KissMeData/059090/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	193700	794219220	8920	8920	8920	8920	1291
3	20231218	193600	794219220	8920	8920	8920	8920	0
4	20231218	193500	794219220	8920	8920	8920	8920	0
5	20231218	193400	794219220	8920	8920	8920	8920	0
6	20231218	193300	794219220	8920	8920	8920	8920	0
7	20231218	193200	794219220	8920	8920	8920	8920	0
8	20231218	193100	794219220	8920	8920	8920	8920	0
9	20231218	193000	794219220	8920	8920	8920	8920	0
10	20231218	192900	794219220	8920	8920	8920	8920	0
11	20231218	192800	794219220	8920	8920	8920	8920	0
12	20231218	192700	794219220	8920	8920	8920	8920	0
13	20231218	192600	794219220	8920	8920	8920	8920	0
14	20231218	192500	794219220	8920	8920	8920	8920	0
15	20231218	192400	794219220	8920	8920	8920	8920	0
16	20231218	192300	794219220	8920	8920	8920	8920	0
17	20231218	192200	794219220	8920	8920	8920	8920	0
18	20231218	192100	794219220	8920	8920	8920	8920	0
19	20231218	192000	794219220	8920	8920	8920	8920	0
20	20231218	191900	794219220	8920	8920	8920	8920	0
21	20231218	191800	794219220	8920	8920	8920	8920	0
22	20231218	191700	794219220	8920	8920	8920	8920	0
23	20231218	191600	794219220	8920	8920	8920	8920	0
24	20231218	191500	794219220	8920	8920	8920	8920	0
25	20231218	191400	794219220	8920	8920	8920	8920	0
26	20231218	191300	794219220	8920	8920	8920	8920	0
27	20231218	191200	794219220	8920	8920	8920	8920	0
28	20231218	191100	794219220	8920	8920	8920	8920	0
29	20231218	191000	794219220	8920	8920	8920	8920	0
30	20231218	190900	794219220	8920	8920	8920	8920	0
31	20231218	190800	794219220	8920	8920	8920	8920	0
32	20231218	190700	794219220	8920	8920	8920	8920	1291
33	20231218	190600	794219220	8920	8920	8920	8920	0
34	20231218	190500	794219220	8920	8920	8920	8920	0
35	20231218	190400	794219220	8920	8920	8920	8920	0
36	20231218	190300	794219220	8920	8920	8920	8920	0
37	20231218	190200	794219220	8920	8920	8920	8920	0
38	20231218	190100	794219220	8920	8920	8920	8920	0
39	20231218	190000	794219220	8920	8920	8920	8920	0
40	20231218	185900	794219220	8920	8920	8920	8920	0
41	20231218	185800	794219220	8920	8920	8920	8920	0
42	20231218	185700	794219220	8920	8920	8920	8920	0
43	20231218	185600	794219220	8920	8920	8920	8920	0
44	20231218	185500	794219220	8920	8920	8920	8920	0
45	20231218	185400	794219220	8920	8920	8920	8920	0
46	20231218	185300	794219220	8920	8920	8920	8920	0
47	20231218	185200	794219220	8920	8920	8920	8920	0
48	20231218	185100	794219220	8920	8920	8920	8920	0
49	20231218	185000	794219220	8920	8920	8920	8920	0
50	20231218	184900	794219220	8920	8920	8920	8920	0
51	20231218	184800	794219220	8920	8920	8920	8920	0
52	20231218	184700	794219220	8920	8920	8920	8920	0
53	20231218	184600	794219220	8920	8920	8920	8920	0
54	20231218	184500	794219220	8920	8920	8920	8920	0
55	20231218	184400	794219220	8920	8920	8920	8920	0
56	20231218	184300	794219220	8920	8920	8920	8920	0
57	20231218	184200	794219220	8920	8920	8920	8920	0
58	20231218	184100	794219220	8920	8920	8920	8920	0
59	20231218	184000	794219220	8920	8920	8920	8920	0
60	20231218	183900	794219220	8920	8920	8920	8920	0
61	20231218	183800	794219220	8920	8920	8920	8920	0
62	20231218	183700	794219220	8920	8920	8920	8920	1291
63	20231218	183600	794219220	8920	8920	8920	8920	0
64	20231218	183500	794219220	8920	8920	8920	8920	0
65	20231218	183400	794219220	8920	8920	8920	8920	0
66	20231218	183300	794219220	8920	8920	8920	8920	0
67	20231218	183200	794219220	8920	8920	8920	8920	0
68	20231218	183100	794219220	8920	8920	8920	8920	0
69	20231218	183000	794219220	8920	8920	8920	8920	0
70	20231218	182900	794219220	8920	8920	8920	8920	0
71	20231218	182800	794219220	8920	8920	8920	8920	0
72	20231218	182700	794219220	8920	8920	8920	8920	0
73	20231218	182600	794219220	8920	8920	8920	8920	0
74	20231218	182500	794219220	8920	8920	8920	8920	0
75	20231218	182400	794219220	8920	8920	8920	8920	0
76	20231218	182300	794219220	8920	8920	8920	8920	0
77	20231218	182200	794219220	8920	8920	8920	8920	0
78	20231218	182100	794219220	8920	8920	8920	8920	0
79	20231218	182000	794219220	8920	8920	8920	8920	0
80	20231218	181900	794219220	8920	8920	8920	8920	0
81	20231218	181800	794219220	8920	8920	8920	8920	0
82	20231218	181700	794219220	8920	8920	8920	8920	0
83	20231218	181600	794219220	8920	8920	8920	8920	0
84	20231218	181500	794219220	8920	8920	8920	8920	0
85	20231218	181400	794219220	8920	8920	8920	8920	0
86	20231218	181300	794219220	8920	8920	8920	8920	0
87	20231218	181200	794219220	8920	8920	8920	8920	0
88	20231218	181100	794219220	8920	8920	8920	8920	0
89	20231218	181000	794219220	8920	8920	8920	8920	0
90	20231218	180900	794219220	8920	8920	8920	8920	0
91	20231218	180800	794219220	8920	8920	8920	8920	0
92	20231218	180700	794219220	8920	8920	8920	8920	1291
93	20231218	180600	794219220	8920	8920	8920	8920	0
94	20231218	180500	794219220	8920	8920	8920	8920	0
95	20231218	180400	794219220	8920	8920	8920	8920	0
96	20231218	180300	794219220	8920	8920	8920	8920	0
97	20231218	180200	794219220	8920	8920	8920	8920	0
98	20231218	180100	794219220	8920	8920	8920	8920	0
99	20231218	180000	794219220	8920	8920	8920	8920	0
100	20231218	175900	794219220	8920	8920	8920	8920	0
101	20231218	175800	794219220	8920	8920	8920	8920	0
102	20231218	175700	794219220	8920	8920	8920	8920	0
103	20231218	175600	794219220	8920	8920	8920	8920	0
104	20231218	175500	794219220	8920	8920	8920	8920	0
105	20231218	175400	794219220	8920	8920	8920	8920	0
106	20231218	175300	794219220	8920	8920	8920	8920	0
107	20231218	175200	794219220	8920	8920	8920	8920	0
108	20231218	175100	794219220	8920	8920	8920	8920	0
109	20231218	175000	794219220	8920	8920	8920	8920	0
110	20231218	174900	794219220	8920	8920	8920	8920	0
111	20231218	174800	794219220	8920	8920	8920	8920	0
112	20231218	174700	794219220	8920	8920	8920	8920	0
113	20231218	174600	794219220	8920	8920	8920	8920	0
114	20231218	174500	794219220	8920	8920	8920	8920	0
115	20231218	174400	794219220	8920	8920	8920	8920	0
116	20231218	174300	794219220	8920	8920	8920	8920	0
117	20231218	174200	794219220	8920	8920	8920	8920	0
118	20231218	174100	794219220	8920	8920	8920	8920	0
119	20231218	174000	794219220	8920	8920	8920	8920	0
120	20231218	173900	794219220	8920	8920	8920	8920	0
121	20231218	173800	794219220	8920	8920	8920	8920	0
122	20231218	173700	794219220	8920	8920	8920	8920	1291
123	20231218	173600	794219220	8920	8920	8920	8920	0
124	20231218	173500	794219220	8920	8920	8920	8920	0
125	20231218	173400	794219220	8920	8920	8920	8920	0
126	20231218	173300	794219220	8920	8920	8920	8920	0
127	20231218	173200	794219220	8920	8920	8920	8920	0
128	20231218	173100	794219220	8920	8920	8920	8920	0
129	20231218	173000	794219220	8920	8920	8920	8920	0
130	20231218	172900	794219220	8920	8920	8920	8920	0
131	20231218	172800	794219220	8920	8920	8920	8920	0
132	20231218	172700	794219220	8920	8920	8920	8920	0
133	20231218	172600	794219220	8920	8920	8920	8920	0
134	20231218	172500	794219220	8920	8920	8920	8920	0
135	20231218	172400	794219220	8920	8920	8920	8920	0
136	20231218	172300	794219220	8920	8920	8920	8920	0
137	20231218	172200	794219220	8920	8920	8920	8920	0
138	20231218	172100	794219220	8920	8920	8920	8920	0
139	20231218	172000	794219220	8920	8920	8920	8920	0
140	20231218	171900	794219220	8920	8920	8920	8920	0
141	20231218	171800	794219220	8920	8920	8920	8920	0
142	20231218	171700	794219220	8920	8920	8920	8920	0
143	20231218	171600	794219220	8920	8920	8920	8920	0
144	20231218	171500	794219220	8920	8920	8920	8920	0
145	20231218	171400	794219220	8920	8920	8920	8920	0
146	20231218	171300	794219220	8920	8920	8920	8920	0
147	20231218	171200	794219220	8920	8920	8920	8920	0
148	20231218	171100	794219220	8920	8920	8920	8920	0
149	20231218	171000	794219220	8920	8920	8920	8920	0
150	20231218	170900	794219220	8920	8920	8920	8920	0
151	20231218	170800	794219220	8920	8920	8920	8920	0
152	20231218	170700	794219220	8920	8920	8920	8920	1291
153	20231218	170600	794219220	8920	8920	8920	8920	0
154	20231218	170500	794219220	8920	8920	8920	8920	0
155	20231218	170400	794219220	8920	8920	8920	8920	0
156	20231218	170300	794219220	8920	8920	8920	8920	0
157	20231218	170200	794219220	8920	8920	8920	8920	0
158	20231218	170100	794219220	8920	8920	8920	8920	0
159	20231218	170000	794219220	8920	8920	8920	8920	0
160	20231218	165900	794219220	8920	8920	8920	8920	0
161	20231218	165800	794219220	8920	8920	8920	8920	0
162	20231218	165700	794219220	8920	8920	8920	8920	0
163	20231218	165600	794219220	8920	8920	8920	8920	0
164	20231218	165500	794219220	8920	8920	8920	8920	0
165	20231218	165400	794219220	8920	8920	8920	8920	0
166	20231218	165300	794219220	8920	8920	8920	8920	0
167	20231218	165200	794219220	8920	8920	8920	8920	0
168	20231218	165100	794219220	8920	8920	8920	8920	0
169	20231218	165000	794219220	8920	8920	8920	8920	0
170	20231218	164900	794219220	8920	8920	8920	8920	0
171	20231218	164800	794219220	8920	8920	8920	8920	0
172	20231218	164700	794219220	8920	8920	8920	8920	0
173	20231218	164600	794219220	8920	8920	8920	8920	0
174	20231218	164500	794219220	8920	8920	8920	8920	0
175	20231218	164400	794219220	8920	8920	8920	8920	0
176	20231218	164300	794219220	8920	8920	8920	8920	0
177	20231218	164200	794219220	8920	8920	8920	8920	0
178	20231218	164100	794219220	8920	8920	8920	8920	0
179	20231218	164000	794219220	8920	8920	8920	8920	0
180	20231218	163900	794219220	8920	8920	8920	8920	0
181	20231218	163800	794219220	8920	8920	8920	8920	0
182	20231218	163700	794219220	8920	8920	8920	8920	1291
183	20231218	163600	794219220	8920	8920	8920	8920	0
184	20231218	163500	794219220	8920	8920	8920	8920	0
185	20231218	163400	794219220	8920	8920	8920	8920	0
186	20231218	163300	794219220	8920	8920	8920	8920	0
187	20231218	163200	794219220	8920	8920	8920	8920	0
188	20231218	163100	794219220	8920	8920	8920	8920	0
189	20231218	163000	794219220	8920	8920	8920	8920	0
190	20231218	162900	794219220	8920	8920	8920	8920	0
191	20231218	162800	794219220	8920	8920	8920	8920	0
192	20231218	162700	794219220	8920	8920	8920	8920	0
193	20231218	162600	794219220	8920	8920	8920	8920	0
194	20231218	162500	794219220	8920	8920	8920	8920	0
195	20231218	162400	794219220	8920	8920	8920	8920	0
196	20231218	162300	794219220	8920	8920	8920	8920	0
197	20231218	162200	794219220	8920	8920	8920	8920	0
198	20231218	162100	794219220	8920	8920	8920	8920	0
199	20231218	162000	794219220	8920	8920	8920	8920	0
200	20231218	161900	794219220	8920	8920	8920	8920	0
201	20231218	161800	794219220	8920	8920	8920	8920	0
202	20231218	161700	794219220	8920	8920	8920	8920	0
203	20231218	161600	794219220	8920	8920	8920	8920	0
204	20231218	161500	794219220	8920	8920	8920	8920	0
205	20231218	161400	794219220	8920	8920	8920	8920	0
206	20231218	161300	794219220	8920	8920	8920	8920	0
207	20231218	161200	794219220	8920	8920	8920	8920	0
208	20231218	161100	794219220	8920	8920	8920	8920	0
209	20231218	161000	794219220	8920	8920	8920	8920	0
210	20231218	160900	794219220	8920	8920	8920	8920	0
211	20231218	160800	794219220	8920	8920	8920	8920	0
212	20231218	160700	794219220	8920	8920	8920	8920	1291
213	20231218	160600	794219220	8920	8920	8920	8920	0
214	20231218	160500	794219220	8920	8920	8920	8920	0
215	20231218	160400	794219220	8920	8920	8920	8920	0
216	20231218	160300	794219220	8920	8920	8920	8920	0
217	20231218	160200	794219220	8920	8920	8920	8920	0
218	20231218	160100	794219220	8920	8920	8920	8920	0
219	20231218	160000	794219220	8920	8920	8920	8920	0
220	20231218	155900	794219220	8920	8920	8920	8920	0
221	20231218	155800	794219220	8920	8920	8920	8920	0
222	20231218	155700	794219220	8920	8920	8920	8920	0
223	20231218	155600	794219220	8920	8920	8920	8920	0
224	20231218	155500	794219220	8920	8920	8920	8920	0
225	20231218	155400	794219220	8920	8920	8920	8920	0
226	20231218	155300	794219220	8920	8920	8920	8920	0
227	20231218	155200	794219220	8920	8920	8920	8920	0
228	20231218	155100	794219220	8920	8920	8920	8920	0
229	20231218	155000	794219220	8920	8920	8920	8920	0
230	20231218	154900	794219220	8920	8920	8920	8920	0
231	20231218	154800	794219220	8920	8920	8920	8920	0
232	20231218	154700	794219220	8920	8920	8920	8920	0
233	20231218	154600	794219220	8920	8920	8920	8920	0
234	20231218	154500	794219220	8920	8920	8920	8920	0
235	20231218	154400	794219220	8920	8920	8920	8920	0
236	20231218	154300	794219220	8920	8920	8920	8920	0
237	20231218	154200	794219220	8920	8920	8920	8920	0
238	20231218	154100	794219220	8920	8920	8920	8920	0
239	20231218	154000	794219220	8920	8920	8920	8920	0
240	20231218	153900	794219220	8920	8920	8920	8920	0
241	20231218	153800	794219220	8920	8920	8920	8920	0
242	20231218	153700	794219220	8920	8920	8920	8920	1291
243	20231218	153600	794219220	8920	8920	8920	8920	0
244	20231218	153500	794219220	8920	8920	8920	8920	0
245	20231218	153400	794219220	8920	8920	8920	8920	0
246	20231218	153300	794219220	8920	8920	8920	8920	0
247	20231218	153200	794219220	8920	8920	8920	8920	0
248	20231218	153100	794219220	8920	8920	8920	8920	0
249	20231218	153000	794219220	8920	8920	8920	8920	1291
250	20231218	152900	782703500	8920	8920	8920	8920	0
251	20231218	152800	782703500	8920	8920	8920	8920	0
252	20231218	152700	782703500	8920	8920	8920	8920	0
253	20231218	152600	782703500	8920	8920	8920	8920	0
254	20231218	152500	782703500	8920	8920	8920	8920	0
255	20231218	152400	782703500	8920	8920	8920	8920	0
256	20231218	152300	782703500	8920	8920	8920	8920	0
257	20231218	152200	782703500	8920	8920	8920	8920	0
258	20231218	152100	782703500	8920	8920	8920	8920	0
259	20231218	152000	782703500	8920	8920	8920	8920	0
260	20231218	151900	782703500	8920	8910	8920	8910	226
261	20231218	151800	780689050	8900	8920	8920	8900	1003
262	20231218	151700	771744930	8920	8910	8920	8910	154
263	20231218	151600	770372480	8910	8890	8910	8890	227
264	20231218	151500	768352850	8890	8890	8890	8890	123
265	20231218	151400	767259380	8890	8890	8890	8890	0
266	20231218	151300	767259380	8890	8890	8890	8890	23
267	20231218	151200	767054910	8870	8870	8870	8870	0
268	20231218	151100	767054910	8870	8870	8870	8870	0
269	20231218	151000	767054910	8870	8870	8870	8870	0
270	20231218	150900	767054910	8870	8870	8870	8870	0
271	20231218	150800	767054910	8870	8860	8870	8860	45
272	20231218	150700	766655910	8860	8870	8870	8860	50
273	20231218	150600	766212890	8870	8870	8870	8870	0
274	20231218	150500	766212890	8870	8870	8870	8870	102
275	20231218	150400	765308150	8870	8870	8870	8870	0
276	20231218	150300	765308150	8870	8870	8870	8870	1418
277	20231218	150200	752730490	8880	8880	8880	8880	101
278	20231218	150100	751833610	8880	8890	8890	8880	194
279	20231218	150000	750110880	8890	8890	8890	8890	0
280	20231218	145900	750110880	8890	8880	8890	8880	65
281	20231218	145800	749533080	8890	8880	8890	8880	502
282	20231218	145700	745075310	8880	8880	8880	8880	0
283	20231218	145600	745075310	8880	8880	8880	8880	272
284	20231218	145500	742659950	8890	8890	8890	8890	14
285	20231218	145400	742535490	8880	8880	8880	8880	436
286	20231218	145300	738663810	8880	8880	8880	8880	0
287	20231218	145200	738663810	8880	8880	8880	8880	0
288	20231218	145100	738663810	8880	8880	8880	8880	2000
289	20231218	145000	720903810	8880	8880	8880	8880	663
290	20231218	144900	715016370	8880	8880	8880	8880	10
291	20231218	144800	714927570	8890	8890	8890	8890	162
292	20231218	144700	713487390	8890	8890	8890	8890	294
293	20231218	144600	710873730	8890	8890	8890	8890	153
294	20231218	144500	709513560	8890	8890	8890	8890	60
295	20231218	144400	708980160	8890	8900	8900	8890	16
296	20231218	144300	708837860	8900	8900	8900	8900	0
297	20231218	144200	708837860	8900	8890	8900	8890	11
298	20231218	144100	708740060	8900	8900	8900	8900	2
299	20231218	144000	708722260	8890	8890	8890	8890	0
300	20231218	143900	708722260	8890	8890	8890	8890	500
301	20231218	143800	704277260	8890	8900	8900	8890	2010
302	20231218	143700	686399360	8900	8900	8900	8900	20
303	20231218	143600	686221360	8900	8900	8900	8900	600
304	20231218	143500	680881360	8900	8910	8910	8900	39
305	20231218	143400	680533970	8910	8910	8910	8910	2
306	20231218	143300	680516150	8910	8910	8910	8910	0
307	20231218	143200	680516150	8910	8910	8910	8910	20
308	20231218	143100	680337950	8900	8900	8900	8900	10
309	20231218	143000	680248950	8910	8910	8910	8910	1
310	20231218	142900	680240040	8910	8910	8910	8910	0
311	20231218	142800	680240040	8910	8920	8920	8910	210
312	20231218	142700	678366940	8920	8920	8920	8920	120
313	20231218	142600	677296540	8920	8920	8920	8920	0
314	20231218	142500	677296540	8920	8920	8920	8920	1316
315	20231218	142400	665557820	8900	8920	8920	8900	12
316	20231218	142300	665450980	8900	8900	8900	8900	100
317	20231218	142200	664560980	8900	8900	8900	8900	50
318	20231218	142100	664115980	8900	8900	8900	8900	10
319	20231218	142000	664026980	8900	8900	8900	8900	0
320	20231218	141900	664026980	8900	8900	8900	8900	50
321	20231218	141800	663581980	8910	8910	8910	8910	63
322	20231218	141700	663020650	8920	8920	8920	8920	0
323	20231218	141600	663020650	8920	8920	8920	8920	2
324	20231218	141500	663002810	8910	8910	8910	8910	0
325	20231218	141400	663002810	8910	8910	8910	8910	10
326	20231218	141300	662913710	8910	8910	8910	8910	0
327	20231218	141200	662913710	8910	8910	8910	8910	0
328	20231218	141100	662913710	8910	8910	8910	8910	44
329	20231218	141000	662521670	8910	8910	8910	8910	30
330	20231218	140900	662254370	8910	8910	8910	8910	146
331	20231218	140800	660953510	8910	8910	8910	8910	0
332	20231218	140700	660953510	8910	8910	8910	8910	10
333	20231218	140600	660864410	8910	8910	8910	8910	0
334	20231218	140500	660864410	8910	8910	8910	8910	0
335	20231218	140400	660864410	8910	8910	8910	8910	10
336	20231218	140300	660775310	8920	8920	8920	8920	0
337	20231218	140200	660775310	8920	8920	8920	8920	150
338	20231218	140100	659437310	8910	8910	8910	8910	0
339	20231218	140000	659437310	8910	8920	8920	8910	14
340	20231218	135900	659312530	8910	8910	8910	8910	0
341	20231218	135800	659312530	8910	8910	8910	8910	103
342	20231218	135700	658394800	8910	8910	8910	8910	10
343	20231218	135600	658305700	8920	8920	8920	8920	705
344	20231218	135500	652017100	8920	8920	8920	8920	0
345	20231218	135400	652017100	8920	8920	8920	8920	0
346	20231218	135300	652017100	8920	8930	8930	8920	58
347	20231218	135200	651499730	8920	8920	8920	8920	30
348	20231218	135100	651232130	8920	8920	8920	8920	0
349	20231218	135000	651232130	8920	8920	8920	8920	25
350	20231218	134900	651009130	8930	8930	8930	8930	1
351	20231218	134800	651000200	8930	8930	8930	8930	100
352	20231218	134700	650107200	8930	8930	8930	8930	71
353	20231218	134600	649473170	8920	8920	8920	8920	10
354	20231218	134500	649383970	8920	8920	8920	8920	0
355	20231218	134400	649383970	8920	8920	8920	8920	0
356	20231218	134300	649383970	8920	8920	8920	8920	10
357	20231218	134200	649294770	8930	8930	8930	8930	1
358	20231218	134100	649285840	8920	8920	8920	8920	450
359	20231218	134000	645271840	8920	8920	8920	8920	0
360	20231218	133900	645271840	8920	8920	8920	8920	10
361	20231218	133800	645182640	8920	8920	8920	8920	0
362	20231218	133700	645182640	8920	8920	8920	8920	0
363	20231218	133600	645182640	8920	8920	8920	8920	10
364	20231218	133500	645093440	8920	8920	8920	8920	0
365	20231218	133400	645093440	8920	8920	8920	8920	129
366	20231218	133300	643942760	8900	8900	8900	8900	0
367	20231218	133200	643942760	8900	8900	8900	8900	10
368	20231218	133100	643853760	8910	8910	8910	8910	50
369	20231218	133000	643408260	8900	8900	8900	8900	0
370	20231218	132900	643408260	8900	8910	8910	8900	460
371	20231218	132800	639312760	8900	8900	8900	8900	0
372	20231218	132700	639312760	8900	8900	8900	8900	1500
373	20231218	132600	625962760	8910	8910	8910	8910	200
374	20231218	132500	624180760	8900	8920	8920	8900	3070
375	20231218	132400	596839780	8920	8920	8920	8920	557
376	20231218	132300	591871340	8910	8910	8910	8910	0
377	20231218	132200	591871340	8910	8910	8910	8910	10
378	20231218	132100	591782240	8920	8920	8920	8920	595
379	20231218	132000	586474840	8910	8910	8910	8910	12
380	20231218	131900	586367920	8910	8910	8910	8910	210
381	20231218	131800	584496820	8910	8920	8920	8910	212
382	20231218	131700	582606980	8910	8910	8910	8910	60
383	20231218	131600	582072380	8910	8910	8910	8910	0
384	20231218	131500	582072380	8910	8920	8920	8910	13
385	20231218	131400	581956520	8920	8920	8920	8920	10
386	20231218	131300	581867320	8910	8910	8910	8910	310
387	20231218	131200	579105220	8920	8910	8920	8910	311
388	20231218	131100	576331200	8910	8910	8910	8910	201
389	20231218	131000	574540290	8910	8910	8910	8910	0
390	20231218	130900	574540290	8910	8910	8910	8910	0
391	20231218	130800	574540290	8910	8920	8920	8910	530
392	20231218	130700	569817790	8920	8920	8920	8920	502
393	20231218	130600	565339950	8920	8920	8920	8920	2
394	20231218	130500	565322110	8910	8910	8910	8910	10
395	20231218	130400	565233010	8910	8910	8910	8910	33
396	20231218	130300	564938980	8920	8920	8920	8920	428
397	20231218	130200	561121220	8920	8920	8920	8920	0
398	20231218	130100	561121220	8920	8920	8920	8920	10
399	20231218	130000	561032020	8930	8930	8930	8930	20
400	20231218	125900	560853420	8920	8920	8920	8920	0
401	20231218	125800	560853420	8920	8920	8920	8920	10
402	20231218	125700	560764220	8920	8920	8920	8920	535
403	20231218	125600	555992020	8920	8920	8920	8910	51
404	20231218	125500	555537110	8910	8910	8910	8910	1
405	20231218	125400	555528200	8910	8910	8910	8910	10
406	20231218	125300	555439100	8910	8910	8910	8910	80
407	20231218	125200	554726300	8910	8900	8910	8900	1046
408	20231218	125100	545409040	8900	8900	8900	8900	10
409	20231218	125000	545320040	8900	8900	8900	8900	8
410	20231218	124900	545248840	8900	8900	8900	8900	10
411	20231218	124800	545159840	8910	8910	8910	8910	2
412	20231218	124700	545142020	8910	8900	8910	8900	348
413	20231218	124600	542042070	8900	8900	8900	8900	0
414	20231218	124500	542042070	8900	8900	8900	8900	0
415	20231218	124400	542042070	8900	8910	8910	8900	121
416	20231218	124300	540965060	8900	8900	8900	8900	0
417	20231218	124200	540965060	8900	8900	8900	8900	0
418	20231218	124100	540965060	8900	8900	8900	8900	0
419	20231218	124000	540965060	8900	8900	8900	8900	11
420	20231218	123900	540867160	8910	8910	8910	8910	22
421	20231218	123800	540671140	8910	8910	8910	8910	2008
422	20231218	123700	522779860	8910	8920	8920	8910	42
423	20231218	123600	522405320	8920	8920	8920	8920	0
424	20231218	123500	522405320	8920	8920	8920	8920	233
425	20231218	123400	520326960	8920	8930	8930	8920	737
426	20231218	123300	513752900	8930	8940	8940	8930	15
427	20231218	123200	513618900	8940	8940	8940	8940	0
428	20231218	123100	513618900	8940	8940	8940	8940	0
429	20231218	123000	513618900	8940	8940	8940	8940	200
430	20231218	122900	511830900	8940	8940	8940	8940	0
431	20231218	122800	511830900	8940	8940	8940	8940	0
432	20231218	122700	511830900	8940	8940	8940	8940	13
433	20231218	122600	511714680	8950	8950	8950	8950	5
434	20231218	122500	511669930	8950	8950	8950	8950	6
435	20231218	122400	511616230	8950	8950	8950	8950	44
436	20231218	122300	511222430	8950	8920	8950	8920	278
437	20231218	122200	508735280	8940	8940	8940	8940	1
438	20231218	122100	508726340	8910	8910	8910	8910	0
439	20231218	122000	508726340	8910	8910	8910	8910	10
440	20231218	121900	508637240	8940	8920	8940	8920	101
441	20231218	121800	507734920	8920	8920	8920	8920	219
442	20231218	121700	505781440	8920	8920	8920	8920	80
443	20231218	121600	505067840	8910	8930	8930	8910	60
444	20231218	121500	504532240	8930	8930	8930	8930	0
445	20231218	121400	504532240	8930	8920	8930	8920	274
446	20231218	121300	502086570	8920	8920	8920	8920	1034
447	20231218	121200	492863290	8920	8920	8920	8920	800
448	20231218	121100	485727290	8920	8920	8920	8920	0
449	20231218	121000	485727290	8920	8920	8920	8920	0
450	20231218	120900	485727290	8920	8920	8920	8920	10
451	20231218	120800	485638090	8930	8930	8930	8930	0
452	20231218	120700	485638090	8930	8930	8930	8930	497
453	20231218	120600	481199880	8930	8930	8930	8930	10
454	20231218	120500	481110580	8950	8950	8950	8950	25
455	20231218	120400	480886830	8950	8950	8950	8950	0
456	20231218	120300	480886830	8950	8940	8950	8940	30
457	20231218	120200	480618530	8940	8930	8940	8930	11
458	20231218	120100	480520290	8930	8930	8930	8930	0
459	20231218	120000	480520290	8930	8930	8930	8930	0
460	20231218	115900	480520290	8930	8930	8930	8930	10
461	20231218	115800	480430990	8940	8940	8940	8940	18
462	20231218	115700	480270070	8940	8930	8940	8930	385
463	20231218	115600	476831870	8940	8940	8940	8940	0
464	20231218	115500	476831870	8940	8940	8940	8940	350
465	20231218	115400	473702870	8940	8940	8940	8940	0
466	20231218	115300	473702870	8940	8940	8940	8940	1
467	20231218	115200	473693930	8940	8950	8950	8940	143
468	20231218	115100	472415470	8950	8950	8950	8950	0
469	20231218	115000	472415470	8950	8950	8950	8950	180
470	20231218	114900	470804470	8950	8950	8950	8950	0
471	20231218	114800	470804470	8950	8960	8960	8950	15
472	20231218	114700	470670170	8950	8950	8950	8950	0
473	20231218	114600	470670170	8950	8960	8960	8950	467
474	20231218	114500	466490150	8960	8970	8970	8960	114
475	20231218	114400	465468510	8970	8970	8970	8970	57
476	20231218	114300	464957220	8970	8970	8970	8970	35
477	20231218	114200	464643270	8950	8950	8950	8950	0
478	20231218	114100	464643270	8950	8950	8950	8950	10
479	20231218	114000	464553770	8950	8950	8950	8950	0
480	20231218	113900	464553770	8950	8950	8950	8950	0
481	20231218	113800	464553770	8950	8970	8970	8950	12
482	20231218	113700	464446330	8970	8970	8970	8970	12
483	20231218	113600	464338690	8950	8970	8980	8950	1432
484	20231218	113500	451512060	8960	8960	8960	8960	100
485	20231218	113400	450616060	8960	8970	8970	8960	61
486	20231218	113300	450068990	8970	8970	8970	8970	102
487	20231218	113200	449154050	8970	8970	8970	8970	27
488	20231218	113100	448911860	8970	8960	8970	8960	13
489	20231218	113000	448795350	8970	8970	8970	8970	2
490	20231218	112900	448777410	8970	8970	8970	8970	45
491	20231218	112800	448373760	8960	8960	8960	8960	110
492	20231218	112700	447388160	8960	8960	8960	8960	500
493	20231218	112600	442908160	8960	8960	8960	8960	300
494	20231218	112500	440220160	8960	8970	8970	8960	192
495	20231218	112400	438499030	8970	8970	8970	8960	30
496	20231218	112300	438230030	8970	8970	8970	8970	11
497	20231218	112200	438131360	8970	8960	8970	8960	33
498	20231218	112100	437835550	8970	8960	8970	8960	90
499	20231218	112000	437028650	8970	8970	8970	8970	110
500	20231218	111900	436041950	8970	8960	8970	8960	261
501	20231218	111800	433702990	8950	8950	8950	8950	4
502	20231218	111700	433667190	8950	8950	8950	8950	109
503	20231218	111600	432691640	8960	8950	8960	8950	21
504	20231218	111500	432503590	8930	8940	8940	8930	123
505	20231218	111400	431404300	8950	8930	8990	8930	1541
506	20231218	111300	417589410	8940	8940	8940	8940	0
507	20231218	111200	417589410	8940	8940	8940	8940	1
508	20231218	111100	417580470	8940	8940	8940	8940	3
509	20231218	111000	417553650	8940	8940	8940	8940	7
510	20231218	110900	417491070	8940	8940	8940	8940	42
511	20231218	110800	417115590	8930	8910	8930	8910	288
512	20231218	110700	414544710	8910	8910	8910	8910	10
513	20231218	110600	414455610	8930	8930	8930	8930	0
514	20231218	110500	414455610	8930	8930	8930	8930	10
515	20231218	110400	414366310	8930	8930	8930	8930	25
516	20231218	110300	414143060	8940	8960	8970	8940	488
517	20231218	110200	409776930	8970	8960	8970	8960	159
518	20231218	110100	408352280	8960	8950	8960	8950	113
519	20231218	110000	407340920	8950	8910	8950	8910	2010
520	20231218	105900	389366140	8920	8920	8920	8920	262
521	20231218	105800	387029100	8920	8900	8920	8900	29
522	20231218	105700	386770920	8900	8900	8900	8900	0
523	20231218	105600	386770920	8900	8900	8900	8900	10
524	20231218	105500	386681920	8910	8920	8920	8910	101
525	20231218	105400	385781990	8930	8930	8930	8930	5
526	20231218	105300	385737340	8920	8900	8920	8900	448
527	20231218	105200	381741820	8900	8900	8900	8900	1
528	20231218	105100	381732920	8900	8900	8900	8900	3
529	20231218	105000	381706220	8890	8900	8900	8890	45
530	20231218	104900	381305810	8890	8880	8890	8880	288
531	20231218	104800	378748260	8890	8890	8890	8890	14
532	20231218	104700	378623800	8900	8900	8900	8880	5002
533	20231218	104600	334177450	8910	8910	8910	8910	177
534	20231218	104500	332600380	8910	8910	8910	8910	20
535	20231218	104400	332422180	8910	8920	8920	8910	188
536	20231218	104300	330746290	8920	8920	8920	8920	112
537	20231218	104200	329747250	8910	8910	8910	8910	30
538	20231218	104100	329479950	8910	8910	8910	8910	50
539	20231218	104000	329034450	8910	8920	8920	8910	152
540	20231218	103900	327679610	8920	8920	8920	8910	25
541	20231218	103800	327456710	8910	8910	8910	8910	20
542	20231218	103700	327278510	8920	8920	8920	8920	44
543	20231218	103600	326886030	8920	8910	8920	8910	11
544	20231218	103500	326788010	8920	8920	8920	8920	79
545	20231218	103400	326083330	8930	8930	8930	8930	0
546	20231218	103300	326083330	8930	8930	8930	8920	470
547	20231218	103200	321889910	8930	8930	8930	8920	304
548	20231218	103100	319175290	8930	8920	8930	8910	601
549	20231218	103000	313818850	8910	8910	8910	8910	0
550	20231218	102900	313818850	8910	8910	8910	8910	10
551	20231218	102800	313729750	8910	8910	8910	8910	0
552	20231218	102700	313729750	8910	8920	8920	8910	36
553	20231218	102600	313408700	8930	8930	8930	8930	10
554	20231218	102500	313319400	8920	8920	8920	8920	213
555	20231218	102400	311419440	8930	8930	8930	8930	105
556	20231218	102300	310481790	8930	8930	8930	8930	2
557	20231218	102200	310463930	8920	8920	8920	8920	110
558	20231218	102100	309482730	8930	8930	8930	8930	20
559	20231218	102000	309304130	8930	8930	8930	8930	2
560	20231218	101900	309286270	8920	8920	8920	8920	10
561	20231218	101800	309197070	8920	8940	8940	8920	15
562	20231218	101700	309063170	8940	8940	8940	8940	112
563	20231218	101600	308061890	8940	8940	8940	8940	0
564	20231218	101500	308061890	8940	8910	8940	8910	247
565	20231218	101400	305854010	8940	8930	8940	8930	8
566	20231218	101300	305782560	8940	8940	8940	8940	3
567	20231218	101200	305755740	8950	8910	8950	8910	1476
568	20231218	101100	292604520	8910	8920	8950	8910	1175
569	20231218	101000	282106230	8920	8900	8920	8900	1395
570	20231218	100900	269684530	8900	8900	8900	8900	72
571	20231218	100800	269043730	8920	8890	8920	8890	512
572	20231218	100700	264478500	8890	8890	8890	8890	0
573	20231218	100600	264478500	8890	8890	8890	8890	81
574	20231218	100500	263758410	8890	8890	8900	8890	671
575	20231218	100400	257792580	8880	8900	8900	8880	145
576	20231218	100300	256503730	8900	8900	8900	8900	10
577	20231218	100200	256414730	8900	8900	8900	8900	100
578	20231218	100100	255524730	8900	8890	8900	8890	2
579	20231218	100000	255506940	8900	8890	8900	8890	139
580	20231218	095900	254269940	8890	8880	8890	8880	211
581	20231218	095800	252395330	8890	8890	8890	8890	365
582	20231218	095700	249150480	8890	8890	8890	8890	0
583	20231218	095600	249150480	8890	8890	8890	8890	0
584	20231218	095500	249150480	8890	8880	8890	8880	103
585	20231218	095400	248235810	8880	8880	8880	8880	150
586	20231218	095300	246903810	8880	8880	8890	8880	426
587	20231218	095200	243120820	8890	8890	8890	8890	1565
588	20231218	095100	229207970	8890	8890	8890	8890	124
589	20231218	095000	228105610	8890	8900	8900	8890	165
590	20231218	094900	226638410	8900	8900	8900	8900	489
591	20231218	094800	222286310	8900	8900	8900	8900	96
592	20231218	094700	221431910	8900	8910	8910	8900	18
593	20231218	094600	221271630	8910	8920	8920	8910	699
594	20231218	094500	215042890	8930	8930	8930	8930	69
595	20231218	094400	214426720	8930	8920	8930	8920	139
596	20231218	094300	213186830	8910	8930	8930	8910	437
597	20231218	094200	209293110	8930	8930	8930	8930	3
598	20231218	094100	209266320	8930	8920	8930	8920	158
599	20231218	094000	207856950	8930	8920	8930	8910	138
600	20231218	093900	206626060	8930	8920	8930	8920	59
601	20231218	093800	206099730	8940	8940	8940	8930	504
602	20231218	093700	201594170	8930	8910	8940	8910	947
603	20231218	093600	193140360	8930	8930	8930	8930	0
604	20231218	093500	193140360	8930	8930	8930	8920	57
605	20231218	093400	192631360	8930	8910	8930	8910	283
606	20231218	093300	190108730	8910	8920	8920	8890	66
607	20231218	093200	189520820	8920	8890	8920	8890	2075
608	20231218	093100	171045140	8890	8890	8890	8890	10
609	20231218	093000	170956240	8890	8900	8900	8890	8
610	20231218	092900	170885050	8890	8890	8890	8870	362
611	20231218	092800	167668200	8870	8870	8870	8870	0
612	20231218	092700	167668200	8870	8860	8870	8860	2277
613	20231218	092600	147493520	8860	8860	8860	8860	324
614	20231218	092500	144622880	8870	8870	8870	8870	0
615	20231218	092400	144622880	8870	8870	8870	8870	42
616	20231218	092300	144250340	8880	8880	8880	8880	496
617	20231218	092200	139845860	8880	8870	8880	8870	16
618	20231218	092100	139703930	8870	8870	8890	8870	1251
619	20231218	092000	128603800	8870	8870	8870	8870	1
620	20231218	091900	128594930	8870	8870	8870	8870	11
621	20231218	091800	128497360	8870	8870	8870	8870	0
622	20231218	091700	128497360	8870	8850	8870	8810	2014
623	20231218	091600	110712480	8840	8880	8880	8840	1641
624	20231218	091500	96175220	8860	8880	8880	8860	800
625	20231218	091400	89079600	8880	8880	8890	8880	161
626	20231218	091300	87649420	8880	8880	8890	8880	432
627	20231218	091200	83812950	8870	8840	8870	8830	564
628	20231218	091100	78827430	8820	8820	8820	8820	0
629	20231218	091000	78827430	8820	8830	8830	8820	500
630	20231218	090900	74417130	8890	8870	8890	8840	728
631	20231218	090800	67971250	8850	8900	8900	8850	861
632	20231218	090700	60328880	8870	8890	8910	8870	1981
633	20231218	090600	42707320	8880	8870	8880	8870	257
634	20231218	090500	40427630	8870	8840	8870	8840	169
635	20231218	090400	38929840	8860	8850	8860	8850	52
636	20231218	090300	38469390	8860	8840	8870	8830	587
637	20231218	090200	33283350	8830	8830	8830	8800	787
638	20231218	090100	26355040	8800	8820	8820	8800	895
639	20231218	090000	18472660	8800	8900	8900	8800	1788