KissMeData/075580/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	194800	240147430	4615	4615	4615	4615	1136
3	20231218	194700	240147430	4615	4615	4615	4615	0
4	20231218	194600	240147430	4615	4615	4615	4615	0
5	20231218	194500	240147430	4615	4615	4615	4615	0
6	20231218	194400	240147430	4615	4615	4615	4615	0
7	20231218	194300	240147430	4615	4615	4615	4615	0
8	20231218	194200	240147430	4615	4615	4615	4615	0
9	20231218	194100	240147430	4615	4615	4615	4615	0
10	20231218	194000	240147430	4615	4615	4615	4615	0
11	20231218	193900	240147430	4615	4615	4615	4615	0
12	20231218	193800	240147430	4615	4615	4615	4615	0
13	20231218	193700	240147430	4615	4615	4615	4615	0
14	20231218	193600	240147430	4615	4615	4615	4615	0
15	20231218	193500	240147430	4615	4615	4615	4615	0
16	20231218	193400	240147430	4615	4615	4615	4615	0
17	20231218	193300	240147430	4615	4615	4615	4615	0
18	20231218	193200	240147430	4615	4615	4615	4615	0
19	20231218	193100	240147430	4615	4615	4615	4615	0
20	20231218	193000	240147430	4615	4615	4615	4615	0
21	20231218	192900	240147430	4615	4615	4615	4615	0
22	20231218	192800	240147430	4615	4615	4615	4615	0
23	20231218	192700	240147430	4615	4615	4615	4615	0
24	20231218	192600	240147430	4615	4615	4615	4615	0
25	20231218	192500	240147430	4615	4615	4615	4615	0
26	20231218	192400	240147430	4615	4615	4615	4615	0
27	20231218	192300	240147430	4615	4615	4615	4615	0
28	20231218	192200	240147430	4615	4615	4615	4615	0
29	20231218	192100	240147430	4615	4615	4615	4615	0
30	20231218	192000	240147430	4615	4615	4615	4615	0
31	20231218	191900	240147430	4615	4615	4615	4615	0
32	20231218	191800	240147430	4615	4615	4615	4615	1136
33	20231218	191700	240147430	4615	4615	4615	4615	0
34	20231218	191600	240147430	4615	4615	4615	4615	0
35	20231218	191500	240147430	4615	4615	4615	4615	0
36	20231218	191400	240147430	4615	4615	4615	4615	0
37	20231218	191300	240147430	4615	4615	4615	4615	0
38	20231218	191200	240147430	4615	4615	4615	4615	0
39	20231218	191100	240147430	4615	4615	4615	4615	0
40	20231218	191000	240147430	4615	4615	4615	4615	0
41	20231218	190900	240147430	4615	4615	4615	4615	0
42	20231218	190800	240147430	4615	4615	4615	4615	0
43	20231218	190700	240147430	4615	4615	4615	4615	0
44	20231218	190600	240147430	4615	4615	4615	4615	0
45	20231218	190500	240147430	4615	4615	4615	4615	0
46	20231218	190400	240147430	4615	4615	4615	4615	0
47	20231218	190300	240147430	4615	4615	4615	4615	0
48	20231218	190200	240147430	4615	4615	4615	4615	0
49	20231218	190100	240147430	4615	4615	4615	4615	0
50	20231218	190000	240147430	4615	4615	4615	4615	0
51	20231218	185900	240147430	4615	4615	4615	4615	0
52	20231218	185800	240147430	4615	4615	4615	4615	0
53	20231218	185700	240147430	4615	4615	4615	4615	0
54	20231218	185600	240147430	4615	4615	4615	4615	0
55	20231218	185500	240147430	4615	4615	4615	4615	0
56	20231218	185400	240147430	4615	4615	4615	4615	0
57	20231218	185300	240147430	4615	4615	4615	4615	0
58	20231218	185200	240147430	4615	4615	4615	4615	0
59	20231218	185100	240147430	4615	4615	4615	4615	0
60	20231218	185000	240147430	4615	4615	4615	4615	0
61	20231218	184900	240147430	4615	4615	4615	4615	0
62	20231218	184800	240147430	4615	4615	4615	4615	1136
63	20231218	184700	240147430	4615	4615	4615	4615	0
64	20231218	184600	240147430	4615	4615	4615	4615	0
65	20231218	184500	240147430	4615	4615	4615	4615	0
66	20231218	184400	240147430	4615	4615	4615	4615	0
67	20231218	184300	240147430	4615	4615	4615	4615	0
68	20231218	184200	240147430	4615	4615	4615	4615	0
69	20231218	184100	240147430	4615	4615	4615	4615	0
70	20231218	184000	240147430	4615	4615	4615	4615	0
71	20231218	183900	240147430	4615	4615	4615	4615	0
72	20231218	183800	240147430	4615	4615	4615	4615	0
73	20231218	183700	240147430	4615	4615	4615	4615	0
74	20231218	183600	240147430	4615	4615	4615	4615	0
75	20231218	183500	240147430	4615	4615	4615	4615	0
76	20231218	183400	240147430	4615	4615	4615	4615	0
77	20231218	183300	240147430	4615	4615	4615	4615	0
78	20231218	183200	240147430	4615	4615	4615	4615	0
79	20231218	183100	240147430	4615	4615	4615	4615	0
80	20231218	183000	240147430	4615	4615	4615	4615	0
81	20231218	182900	240147430	4615	4615	4615	4615	0
82	20231218	182800	240147430	4615	4615	4615	4615	0
83	20231218	182700	240147430	4615	4615	4615	4615	0
84	20231218	182600	240147430	4615	4615	4615	4615	0
85	20231218	182500	240147430	4615	4615	4615	4615	0
86	20231218	182400	240147430	4615	4615	4615	4615	0
87	20231218	182300	240147430	4615	4615	4615	4615	0
88	20231218	182200	240147430	4615	4615	4615	4615	0
89	20231218	182100	240147430	4615	4615	4615	4615	0
90	20231218	182000	240147430	4615	4615	4615	4615	0
91	20231218	181900	240147430	4615	4615	4615	4615	0
92	20231218	181800	240147430	4615	4615	4615	4615	1136
93	20231218	181700	240147430	4615	4615	4615	4615	0
94	20231218	181600	240147430	4615	4615	4615	4615	0
95	20231218	181500	240147430	4615	4615	4615	4615	0
96	20231218	181400	240147430	4615	4615	4615	4615	0
97	20231218	181300	240147430	4615	4615	4615	4615	0
98	20231218	181200	240147430	4615	4615	4615	4615	0
99	20231218	181100	240147430	4615	4615	4615	4615	0
100	20231218	181000	240147430	4615	4615	4615	4615	0
101	20231218	180900	240147430	4615	4615	4615	4615	0
102	20231218	180800	240147430	4615	4615	4615	4615	0
103	20231218	180700	240147430	4615	4615	4615	4615	0
104	20231218	180600	240147430	4615	4615	4615	4615	0
105	20231218	180500	240147430	4615	4615	4615	4615	0
106	20231218	180400	240147430	4615	4615	4615	4615	0
107	20231218	180300	240147430	4615	4615	4615	4615	0
108	20231218	180200	240147430	4615	4615	4615	4615	0
109	20231218	180100	240147430	4615	4615	4615	4615	0
110	20231218	180000	240147430	4615	4615	4615	4615	0
111	20231218	175900	240147430	4615	4615	4615	4615	0
112	20231218	175800	240147430	4615	4615	4615	4615	0
113	20231218	175700	240147430	4615	4615	4615	4615	0
114	20231218	175600	240147430	4615	4615	4615	4615	0
115	20231218	175500	240147430	4615	4615	4615	4615	0
116	20231218	175400	240147430	4615	4615	4615	4615	0
117	20231218	175300	240147430	4615	4615	4615	4615	0
118	20231218	175200	240147430	4615	4615	4615	4615	0
119	20231218	175100	240147430	4615	4615	4615	4615	0
120	20231218	175000	240147430	4615	4615	4615	4615	0
121	20231218	174900	240147430	4615	4615	4615	4615	0
122	20231218	174800	240147430	4615	4615	4615	4615	1136
123	20231218	174700	240147430	4615	4615	4615	4615	0
124	20231218	174600	240147430	4615	4615	4615	4615	0
125	20231218	174500	240147430	4615	4615	4615	4615	0
126	20231218	174400	240147430	4615	4615	4615	4615	0
127	20231218	174300	240147430	4615	4615	4615	4615	0
128	20231218	174200	240147430	4615	4615	4615	4615	0
129	20231218	174100	240147430	4615	4615	4615	4615	0
130	20231218	174000	240147430	4615	4615	4615	4615	0
131	20231218	173900	240147430	4615	4615	4615	4615	0
132	20231218	173800	240147430	4615	4615	4615	4615	0
133	20231218	173700	240147430	4615	4615	4615	4615	0
134	20231218	173600	240147430	4615	4615	4615	4615	0
135	20231218	173500	240147430	4615	4615	4615	4615	0
136	20231218	173400	240147430	4615	4615	4615	4615	0
137	20231218	173300	240147430	4615	4615	4615	4615	0
138	20231218	173200	240147430	4615	4615	4615	4615	0
139	20231218	173100	240147430	4615	4615	4615	4615	0
140	20231218	173000	240147430	4615	4615	4615	4615	0
141	20231218	172900	240147430	4615	4615	4615	4615	0
142	20231218	172800	240147430	4615	4615	4615	4615	0
143	20231218	172700	240147430	4615	4615	4615	4615	0
144	20231218	172600	240147430	4615	4615	4615	4615	0
145	20231218	172500	240147430	4615	4615	4615	4615	0
146	20231218	172400	240147430	4615	4615	4615	4615	0
147	20231218	172300	240147430	4615	4615	4615	4615	0
148	20231218	172200	240147430	4615	4615	4615	4615	0
149	20231218	172100	240147430	4615	4615	4615	4615	0
150	20231218	172000	240147430	4615	4615	4615	4615	0
151	20231218	171900	240147430	4615	4615	4615	4615	0
152	20231218	171800	240147430	4615	4615	4615	4615	1136
153	20231218	171700	240147430	4615	4615	4615	4615	0
154	20231218	171600	240147430	4615	4615	4615	4615	0
155	20231218	171500	240147430	4615	4615	4615	4615	0
156	20231218	171400	240147430	4615	4615	4615	4615	0
157	20231218	171300	240147430	4615	4615	4615	4615	0
158	20231218	171200	240147430	4615	4615	4615	4615	0
159	20231218	171100	240147430	4615	4615	4615	4615	0
160	20231218	171000	240147430	4615	4615	4615	4615	0
161	20231218	170900	240147430	4615	4615	4615	4615	0
162	20231218	170800	240147430	4615	4615	4615	4615	0
163	20231218	170700	240147430	4615	4615	4615	4615	0
164	20231218	170600	240147430	4615	4615	4615	4615	0
165	20231218	170500	240147430	4615	4615	4615	4615	0
166	20231218	170400	240147430	4615	4615	4615	4615	0
167	20231218	170300	240147430	4615	4615	4615	4615	0
168	20231218	170200	240147430	4615	4615	4615	4615	0
169	20231218	170100	240147430	4615	4615	4615	4615	0
170	20231218	170000	240147430	4615	4615	4615	4615	0
171	20231218	165900	240147430	4615	4615	4615	4615	0
172	20231218	165800	240147430	4615	4615	4615	4615	0
173	20231218	165700	240147430	4615	4615	4615	4615	0
174	20231218	165600	240147430	4615	4615	4615	4615	0
175	20231218	165500	240147430	4615	4615	4615	4615	0
176	20231218	165400	240147430	4615	4615	4615	4615	0
177	20231218	165300	240147430	4615	4615	4615	4615	0
178	20231218	165200	240147430	4615	4615	4615	4615	0
179	20231218	165100	240147430	4615	4615	4615	4615	0
180	20231218	165000	240147430	4615	4615	4615	4615	0
181	20231218	164900	240147430	4615	4615	4615	4615	0
182	20231218	164800	240147430	4615	4615	4615	4615	1136
183	20231218	164700	240147430	4615	4615	4615	4615	0
184	20231218	164600	240147430	4615	4615	4615	4615	0
185	20231218	164500	240147430	4615	4615	4615	4615	0
186	20231218	164400	240147430	4615	4615	4615	4615	0
187	20231218	164300	240147430	4615	4615	4615	4615	0
188	20231218	164200	240147430	4615	4615	4615	4615	0
189	20231218	164100	240147430	4615	4615	4615	4615	0
190	20231218	164000	240147430	4615	4615	4615	4615	0
191	20231218	163900	240147430	4615	4615	4615	4615	0
192	20231218	163800	240147430	4615	4615	4615	4615	0
193	20231218	163700	240147430	4615	4615	4615	4615	0
194	20231218	163600	240147430	4615	4615	4615	4615	0
195	20231218	163500	240147430	4615	4615	4615	4615	0
196	20231218	163400	240147430	4615	4615	4615	4615	0
197	20231218	163300	240147430	4615	4615	4615	4615	0
198	20231218	163200	240147430	4615	4615	4615	4615	0
199	20231218	163100	240147430	4615	4615	4615	4615	0
200	20231218	163000	240147430	4615	4615	4615	4615	0
201	20231218	162900	240147430	4615	4615	4615	4615	0
202	20231218	162800	240147430	4615	4615	4615	4615	0
203	20231218	162700	240147430	4615	4615	4615	4615	0
204	20231218	162600	240147430	4615	4615	4615	4615	0
205	20231218	162500	240147430	4615	4615	4615	4615	0
206	20231218	162400	240147430	4615	4615	4615	4615	0
207	20231218	162300	240147430	4615	4615	4615	4615	0
208	20231218	162200	240147430	4615	4615	4615	4615	0
209	20231218	162100	240147430	4615	4615	4615	4615	0
210	20231218	162000	240147430	4615	4615	4615	4615	0
211	20231218	161900	240147430	4615	4615	4615	4615	0
212	20231218	161800	240147430	4615	4615	4615	4615	1136
213	20231218	161700	240147430	4615	4615	4615	4615	0
214	20231218	161600	240147430	4615	4615	4615	4615	0
215	20231218	161500	240147430	4615	4615	4615	4615	0
216	20231218	161400	240147430	4615	4615	4615	4615	0
217	20231218	161300	240147430	4615	4615	4615	4615	0
218	20231218	161200	240147430	4615	4615	4615	4615	0
219	20231218	161100	240147430	4615	4615	4615	4615	0
220	20231218	161000	240147430	4615	4615	4615	4615	0
221	20231218	160900	240147430	4615	4615	4615	4615	0
222	20231218	160800	240147430	4615	4615	4615	4615	0
223	20231218	160700	240147430	4615	4615	4615	4615	0
224	20231218	160600	240147430	4615	4615	4615	4615	0
225	20231218	160500	240147430	4615	4615	4615	4615	0
226	20231218	160400	240147430	4615	4615	4615	4615	0
227	20231218	160300	240147430	4615	4615	4615	4615	0
228	20231218	160200	240147430	4615	4615	4615	4615	0
229	20231218	160100	240147430	4615	4615	4615	4615	0
230	20231218	160000	240147430	4615	4615	4615	4615	0
231	20231218	155900	240147430	4615	4615	4615	4615	0
232	20231218	155800	240147430	4615	4615	4615	4615	0
233	20231218	155700	240147430	4615	4615	4615	4615	0
234	20231218	155600	240147430	4615	4615	4615	4615	0
235	20231218	155500	240147430	4615	4615	4615	4615	0
236	20231218	155400	240147430	4615	4615	4615	4615	0
237	20231218	155300	240147430	4615	4615	4615	4615	0
238	20231218	155200	240147430	4615	4615	4615	4615	0
239	20231218	155100	240147430	4615	4615	4615	4615	0
240	20231218	155000	240147430	4615	4615	4615	4615	0
241	20231218	154900	240147430	4615	4615	4615	4615	0
242	20231218	154800	240147430	4615	4615	4615	4615	1136
243	20231218	154700	240147430	4615	4615	4615	4615	0
244	20231218	154600	240147430	4615	4615	4615	4615	0
245	20231218	154500	240147430	4615	4615	4615	4615	0
246	20231218	154400	240147430	4615	4615	4615	4615	0
247	20231218	154300	240147430	4615	4615	4615	4615	0
248	20231218	154200	240147430	4615	4615	4615	4615	0
249	20231218	154100	240147430	4615	4615	4615	4615	0
250	20231218	154000	240147430	4615	4615	4615	4615	0
251	20231218	153900	240147430	4615	4615	4615	4615	0
252	20231218	153800	240147430	4615	4615	4615	4615	0
253	20231218	153700	240147430	4615	4615	4615	4615	0
254	20231218	153600	240147430	4615	4615	4615	4615	0
255	20231218	153500	240147430	4615	4615	4615	4615	0
256	20231218	153400	240147430	4615	4615	4615	4615	0
257	20231218	153300	240147430	4615	4615	4615	4615	0
258	20231218	153200	240147430	4615	4615	4615	4615	0
259	20231218	153100	240147430	4615	4615	4615	4615	0
260	20231218	153000	240147430	4615	4615	4615	4615	1136
261	20231218	152900	234904790	4615	4615	4615	4615	0
262	20231218	152800	234904790	4615	4615	4615	4615	0
263	20231218	152700	234904790	4615	4615	4615	4615	0
264	20231218	152600	234904790	4615	4615	4615	4615	0
265	20231218	152500	234904790	4615	4615	4615	4615	0
266	20231218	152400	234904790	4615	4615	4615	4615	0
267	20231218	152300	234904790	4615	4615	4615	4615	0
268	20231218	152200	234904790	4615	4615	4615	4615	0
269	20231218	152100	234904790	4615	4615	4615	4615	0
270	20231218	152000	234904790	4615	4615	4615	4615	0
271	20231218	151900	234904790	4615	4615	4615	4615	134
272	20231218	151800	234286380	4615	4620	4620	4615	416
273	20231218	151700	232366110	4620	4620	4620	4620	27
274	20231218	151600	232241370	4620	4620	4620	4620	75
275	20231218	151500	231894870	4620	4620	4620	4620	5
276	20231218	151400	231871770	4620	4620	4620	4620	5
277	20231218	151300	231848670	4620	4620	4620	4620	99
278	20231218	151200	231391290	4620	4620	4620	4620	76
279	20231218	151100	231040170	4620	4620	4620	4620	5
280	20231218	151000	231017070	4620	4620	4620	4620	1068
281	20231218	150900	226082910	4620	4620	4620	4620	5
282	20231218	150800	226059810	4620	4620	4620	4620	6
283	20231218	150700	226032090	4620	4620	4620	4620	0
284	20231218	150600	226032090	4620	4625	4625	4620	94
285	20231218	150500	225597365	4625	4625	4625	4625	6
286	20231218	150400	225569615	4625	4625	4625	4625	5
287	20231218	150300	225546490	4625	4625	4625	4625	22
288	20231218	150200	225444740	4620	4620	4620	4620	10
289	20231218	150100	225398540	4620	4620	4620	4620	5
290	20231218	150000	225375440	4625	4625	4625	4625	96
291	20231218	145900	224931440	4630	4630	4630	4630	1
292	20231218	145800	224926810	4630	4630	4630	4630	61
293	20231218	145700	224644380	4630	4630	4630	4630	48
294	20231218	145600	224422140	4630	4630	4630	4630	13
295	20231218	145500	224361950	4630	4630	4630	4630	6
296	20231218	145400	224334170	4630	4630	4630	4630	0
297	20231218	145300	224334170	4630	4630	4630	4630	398
298	20231218	145200	222491430	4625	4625	4625	4625	26
299	20231218	145100	222371180	4625	4625	4625	4625	66
300	20231218	145000	222065930	4625	4625	4625	4625	126
301	20231218	144900	221483180	4625	4625	4625	4625	0
302	20231218	144800	221483180	4625	4625	4625	4625	6
303	20231218	144700	221455430	4625	4625	4625	4625	5
304	20231218	144600	221432305	4625	4625	4625	4625	6
305	20231218	144500	221404555	4630	4625	4630	4625	30
306	20231218	144400	221265795	4625	4625	4625	4625	0
307	20231218	144300	221265795	4625	4625	4625	4625	6
308	20231218	144200	221238045	4625	4625	4625	4625	5
309	20231218	144100	221214920	4625	4625	4625	4625	6
310	20231218	144000	221187170	4630	4630	4630	4630	50
311	20231218	143900	220955670	4625	4625	4625	4625	5
312	20231218	143800	220932545	4625	4630	4630	4625	27
313	20231218	143700	220807565	4625	4625	4625	4625	7
314	20231218	143600	220775190	4625	4625	4625	4625	11
315	20231218	143500	220724315	4625	4625	4625	4625	0
316	20231218	143400	220724315	4625	4625	4625	4625	11
317	20231218	143300	220673440	4625	4625	4625	4625	6
318	20231218	143200	220645690	4625	4625	4625	4625	1
319	20231218	143100	220641065	4625	4625	4625	4625	0
320	20231218	143000	220641065	4625	4630	4630	4625	399
321	20231218	142900	218795675	4630	4630	4635	4630	8
322	20231218	142800	218758625	4630	4630	4630	4630	83
323	20231218	142700	218374335	4625	4625	4625	4625	5
324	20231218	142600	218351210	4625	4625	4625	4625	58
325	20231218	142500	218082960	4625	4625	4625	4625	6
326	20231218	142400	218055210	4630	4625	4630	4625	11
327	20231218	142300	218004310	4625	4625	4625	4625	6
328	20231218	142200	217976560	4625	4625	4625	4625	0
329	20231218	142100	217976560	4625	4625	4625	4625	5
330	20231218	142000	217953435	4625	4625	4625	4625	6
331	20231218	141900	217925685	4625	4625	4625	4625	5
332	20231218	141800	217902560	4625	4625	4625	4625	6
333	20231218	141700	217874810	4625	4625	4625	4625	0
334	20231218	141600	217874810	4625	4625	4625	4625	5
335	20231218	141500	217851685	4625	4630	4630	4625	9
336	20231218	141400	217810045	4625	4625	4625	4625	5
337	20231218	141300	217786920	4625	4625	4625	4625	7
338	20231218	141200	217754545	4625	4625	4625	4625	10
339	20231218	141100	217708295	4625	4630	4630	4625	8
340	20231218	141000	217671280	4630	4625	4630	4625	28
341	20231218	140900	217541670	4625	4625	4625	4625	6
342	20231218	140800	217513920	4625	4625	4625	4625	2
343	20231218	140700	217504670	4620	4620	4620	4620	5
344	20231218	140600	217481570	4620	4620	4620	4620	68
345	20231218	140500	217167410	4620	4620	4620	4620	91
346	20231218	140400	216746990	4620	4620	4620	4620	6
347	20231218	140300	216719270	4620	4620	4620	4620	0
348	20231218	140200	216719270	4620	4620	4620	4620	5
349	20231218	140100	216696170	4620	4620	4620	4620	6
350	20231218	140000	216668450	4620	4620	4620	4620	5
351	20231218	135900	216645350	4620	4620	4620	4620	1
352	20231218	135800	216640730	4620	4620	4620	4620	6
353	20231218	135700	216613010	4620	4620	4620	4620	1884
354	20231218	135600	207908930	4625	4620	4625	4620	11
355	20231218	135500	207858085	4620	4620	4620	4620	201
356	20231218	135400	206929465	4620	4620	4620	4620	0
357	20231218	135300	206929465	4620	4620	4620	4620	62
358	20231218	135200	206643025	4625	4625	4625	4625	692
359	20231218	135100	203442525	4630	4630	4630	4630	13
360	20231218	135000	203382335	4630	4630	4630	4630	0
361	20231218	134900	203382335	4630	4630	4630	4630	5
362	20231218	134800	203359185	4630	4630	4630	4630	7
363	20231218	134700	203326775	4630	4630	4630	4630	0
364	20231218	134600	203326775	4630	4630	4630	4630	10
365	20231218	134500	203280475	4630	4630	4630	4630	0
366	20231218	134400	203280475	4630	4630	4630	4630	0
367	20231218	134300	203280475	4630	4630	4630	4630	10
368	20231218	134200	203234175	4635	4640	4640	4635	1981
369	20231218	134100	194047345	4640	4640	4640	4640	54
370	20231218	134000	193796785	4640	4640	4640	4640	9
371	20231218	133900	193755025	4645	4645	4645	4645	0
372	20231218	133800	193755025	4645	4645	4645	4645	0
373	20231218	133700	193755025	4645	4645	4645	4645	0
374	20231218	133600	193755025	4645	4645	4645	4645	0
375	20231218	133500	193755025	4645	4645	4645	4645	0
376	20231218	133400	193755025	4645	4645	4645	4645	0
377	20231218	133300	193755025	4645	4645	4645	4645	0
378	20231218	133200	193755025	4645	4645	4645	4645	0
379	20231218	133100	193755025	4645	4645	4645	4645	0
380	20231218	133000	193755025	4645	4645	4645	4645	0
381	20231218	132900	193755025	4645	4645	4645	4645	0
382	20231218	132800	193755025	4645	4645	4645	4645	1
383	20231218	132700	193750380	4640	4640	4640	4640	1
384	20231218	132600	193745740	4635	4635	4635	4635	0
385	20231218	132500	193745740	4635	4635	4635	4635	0
386	20231218	132400	193745740	4635	4635	4635	4635	0
387	20231218	132300	193745740	4635	4635	4635	4635	14
388	20231218	132200	193680850	4635	4635	4635	4635	0
389	20231218	132100	193680850	4635	4635	4635	4635	0
390	20231218	132000	193680850	4635	4635	4635	4635	50
391	20231218	131900	193449100	4635	4635	4635	4635	30
392	20231218	131800	193310050	4630	4630	4630	4630	0
393	20231218	131700	193310050	4630	4630	4630	4630	61
394	20231218	131600	193027620	4630	4630	4630	4630	0
395	20231218	131500	193027620	4630	4630	4630	4630	0
396	20231218	131400	193027620	4630	4630	4630	4630	0
397	20231218	131300	193027620	4630	4630	4630	4630	10
398	20231218	131200	192981320	4630	4630	4630	4630	10
399	20231218	131100	192935020	4635	4635	4635	4635	0
400	20231218	131000	192935020	4635	4635	4635	4635	400
401	20231218	130900	191081020	4640	4640	4640	4640	0
402	20231218	130800	191081020	4640	4640	4640	4640	0
403	20231218	130700	191081020	4640	4640	4640	4640	0
404	20231218	130600	191081020	4640	4640	4640	4640	0
405	20231218	130500	191081020	4640	4635	4640	4635	1100
406	20231218	130400	185979310	4625	4630	4630	4625	5503
407	20231218	130300	160501685	4630	4630	4630	4630	0
408	20231218	130200	160501685	4630	4630	4630	4630	21
409	20231218	130100	160404455	4635	4635	4635	4635	0
410	20231218	130000	160404455	4635	4635	4635	4635	0
411	20231218	125900	160404455	4635	4635	4635	4635	311
412	20231218	125800	158962970	4635	4635	4635	4635	9
413	20231218	125700	158921255	4635	4635	4635	4635	10
414	20231218	125600	158874905	4635	4635	4635	4635	9
415	20231218	125500	158833190	4630	4630	4630	4630	21
416	20231218	125400	158735960	4635	4630	4635	4630	32
417	20231218	125300	158587745	4635	4635	4635	4635	95
418	20231218	125200	158147420	4635	4635	4635	4635	9
419	20231218	125100	158105705	4635	4635	4635	4635	0
420	20231218	125000	158105705	4635	4635	4635	4635	110
421	20231218	124900	157595855	4635	4640	4640	4635	70
422	20231218	124800	157271345	4640	4635	4640	4635	9
423	20231218	124700	157229590	4630	4630	4630	4630	0
424	20231218	124600	157229590	4630	4630	4630	4630	4
425	20231218	124500	157211070	4635	4635	4635	4635	10
426	20231218	124400	157164720	4635	4640	4640	4635	383
427	20231218	124300	155389460	4640	4640	4640	4640	8
428	20231218	124200	155352340	4640	4640	4640	4640	223
429	20231218	124100	154317620	4645	4640	4645	4640	88
430	20231218	124000	153909245	4640	4640	4640	4640	109
431	20231218	123900	153403485	4640	4640	4640	4640	11
432	20231218	123800	153352445	4635	4635	4635	4635	0
433	20231218	123700	153352445	4635	4640	4640	4635	67
434	20231218	123600	153041860	4635	4635	4635	4635	36
435	20231218	123500	152875000	4640	4640	4640	4640	9
436	20231218	123400	152833240	4635	4635	4635	4635	1
437	20231218	123300	152828605	4635	4640	4640	4635	127
438	20231218	123200	152239725	4645	4645	4645	4645	9
439	20231218	123100	152197920	4645	4645	4645	4645	11
440	20231218	123000	152146825	4645	4645	4645	4645	11
441	20231218	122900	152095730	4645	4645	4645	4645	0
442	20231218	122800	152095730	4645	4645	4645	4645	11
443	20231218	122700	152044635	4645	4645	4645	4645	11
444	20231218	122600	151993540	4645	4645	4645	4645	21
445	20231218	122500	151895995	4645	4645	4645	4645	0
446	20231218	122400	151895995	4645	4645	4645	4645	11
447	20231218	122300	151844900	4645	4645	4645	4645	11
448	20231218	122200	151793805	4640	4650	4650	4640	46
449	20231218	122100	151580170	4650	4650	4650	4650	0
450	20231218	122000	151580170	4650	4650	4650	4650	11
451	20231218	121900	151529020	4650	4650	4650	4650	8
452	20231218	121800	151491820	4645	4645	4645	4645	0
453	20231218	121700	151491820	4645	4650	4650	4645	12
454	20231218	121600	151436035	4645	4645	4645	4645	17
455	20231218	121500	151357070	4650	4650	4650	4650	29
456	20231218	121400	151222220	4645	4645	4645	4645	0
457	20231218	121300	151222220	4645	4650	4650	4645	12
458	20231218	121200	151166425	4650	4650	4650	4650	0
459	20231218	121100	151166425	4650	4650	4650	4650	12
460	20231218	121000	151110625	4650	4650	4650	4650	10
461	20231218	120900	151064125	4650	4650	4650	4650	9
462	20231218	120800	151022275	4650	4650	4650	4650	0
463	20231218	120700	151022275	4650	4650	4650	4650	113
464	20231218	120600	150496825	4650	4650	4650	4650	17
465	20231218	120500	150417775	4650	4650	4650	4650	33
466	20231218	120400	150264325	4630	4635	4635	4630	2
467	20231218	120300	150255060	4630	4630	4630	4630	0
468	20231218	120200	150255060	4630	4630	4630	4630	0
469	20231218	120100	150255060	4630	4650	4650	4630	68
470	20231218	120000	149940035	4650	4650	4650	4650	11
471	20231218	115900	149888885	4650	4650	4650	4650	1
472	20231218	115800	149884235	4650	4655	4655	4650	28
473	20231218	115700	149753985	4655	4655	4655	4655	11
474	20231218	115600	149702780	4655	4655	4655	4655	9
475	20231218	115500	149660885	4650	4650	4650	4650	11
476	20231218	115400	149609735	4655	4655	4655	4655	0
477	20231218	115300	149609735	4655	4655	4655	4655	10
478	20231218	115200	149563185	4650	4650	4650	4650	10
479	20231218	115100	149516685	4650	4650	4650	4650	9
480	20231218	115000	149474835	4650	4650	4650	4650	0
481	20231218	114900	149474835	4650	4650	4650	4650	220
482	20231218	114800	148451835	4650	4650	4650	4650	0
483	20231218	114700	148451835	4650	4650	4650	4650	11
484	20231218	114600	148400685	4650	4650	4650	4650	0
485	20231218	114500	148400685	4650	4650	4650	4650	5
486	20231218	114400	148377435	4650	4645	4650	4630	1347
487	20231218	114300	142134465	4645	4645	4645	4645	9
488	20231218	114200	142092660	4645	4645	4645	4645	3
489	20231218	114100	142078725	4645	4645	4645	4645	14
490	20231218	114000	142013695	4645	4645	4645	4645	9
491	20231218	113900	141971890	4645	4645	4645	4645	12
492	20231218	113800	141916150	4640	4640	4640	4640	27
493	20231218	113700	141790870	4645	4635	4645	4635	11
494	20231218	113600	141739785	4640	4640	4640	4640	42
495	20231218	113500	141544905	4640	4640	4640	4640	38
496	20231218	113400	141368585	4640	4640	4640	4640	11
497	20231218	113300	141317545	4640	4640	4640	4640	0
498	20231218	113200	141317545	4640	4645	4645	4640	138
499	20231218	113100	140677220	4645	4645	4645	4645	106
500	20231218	113000	140184850	4650	4655	4655	4650	16
501	20231218	112900	140110405	4650	4655	4655	4650	2
502	20231218	112800	140101100	4655	4655	4655	4655	20
503	20231218	112700	140008000	4655	4655	4655	4655	0
504	20231218	112600	140008000	4655	4655	4655	4655	12
505	20231218	112500	139952140	4655	4655	4655	4655	1
506	20231218	112400	139947485	4650	4650	4650	4650	200
507	20231218	112300	139017485	4650	4650	4650	4650	12
508	20231218	112200	138961685	4645	4645	4645	4645	4
509	20231218	112100	138943105	4645	4645	4645	4645	146
510	20231218	112000	138264935	4645	4645	4645	4645	101
511	20231218	111900	137795790	4645	4645	4645	4645	18
512	20231218	111800	137712180	4650	4650	4650	4650	10
513	20231218	111700	137665680	4650	4650	4650	4650	11
514	20231218	111600	137614530	4645	4645	4645	4645	100
515	20231218	111500	137150030	4645	4645	4645	4645	12
516	20231218	111400	137094290	4645	4640	4645	4640	28
517	20231218	111300	136964335	4640	4640	4640	4640	12
518	20231218	111200	136908655	4640	4640	4640	4640	151
519	20231218	111100	136208015	4640	4635	4640	4635	497
520	20231218	111000	133904130	4635	4635	4635	4630	493
521	20231218	110900	131620480	4635	4635	4635	4635	9
522	20231218	110800	131578765	4635	4635	4635	4635	11
523	20231218	110700	131527780	4630	4635	4635	4630	308
524	20231218	110600	130101710	4635	4635	4635	4635	8
525	20231218	110500	130064630	4635	4630	4635	4630	41
526	20231218	110400	129874745	4635	4635	4635	4635	10
527	20231218	110300	129828395	4635	4635	4635	4635	0
528	20231218	110200	129828395	4635	4635	4635	4635	55
529	20231218	110100	129573470	4635	4635	4635	4635	50
530	20231218	110000	129341720	4630	4635	4635	4630	40
531	20231218	105900	129156325	4635	4625	4635	4625	288
532	20231218	105800	127822845	4620	4615	4620	4615	338
533	20231218	105700	126262655	4615	4615	4615	4615	10
534	20231218	105600	126216505	4615	4615	4615	4615	311
535	20231218	105500	124781240	4610	4610	4610	4610	251
536	20231218	105400	123624130	4610	4610	4610	4610	220
537	20231218	105300	122609930	4605	4605	4605	4605	60
538	20231218	105200	122333630	4610	4610	4610	4610	13
539	20231218	105100	122273700	4610	4610	4610	4610	8
540	20231218	105000	122236820	4610	4610	4610	4610	50
541	20231218	104900	122006320	4610	4605	4610	4605	12
542	20231218	104800	121951005	4600	4600	4600	4600	0
543	20231218	104700	121951005	4600	4600	4600	4600	0
544	20231218	104600	121951005	4600	4600	4600	4600	0
545	20231218	104500	121951005	4600	4595	4600	4595	608
546	20231218	104400	119154980	4595	4595	4595	4595	11
547	20231218	104300	119104435	4595	4595	4595	4595	8
548	20231218	104200	119067675	4595	4595	4595	4595	12
549	20231218	104100	119012535	4595	4595	4595	4595	57
550	20231218	104000	118750620	4590	4590	4590	4590	1
551	20231218	103900	118746030	4590	4590	4590	4590	0
552	20231218	103800	118746030	4590	4590	4590	4590	0
553	20231218	103700	118746030	4590	4590	4590	4590	61
554	20231218	103600	118466040	4585	4585	4585	4585	0
555	20231218	103500	118466040	4585	4585	4585	4585	0
556	20231218	103400	118466040	4585	4590	4590	4585	2377
557	20231218	103300	107567440	4585	4585	4585	4585	882
558	20231218	103200	103523470	4590	4580	4590	4580	119
559	20231218	103100	102977950	4580	4580	4580	4580	0
560	20231218	103000	102977950	4580	4585	4585	4580	63
561	20231218	102900	102689405	4580	4590	4590	4580	350
562	20231218	102800	101085355	4590	4580	4590	4580	260
563	20231218	102700	99894055	4580	4580	4580	4580	2
564	20231218	102600	99884895	4580	4580	4580	4580	11
565	20231218	102500	99834515	4580	4580	4580	4580	32
566	20231218	102400	99687955	4580	4585	4585	4580	1070
567	20231218	102300	94787050	4585	4585	4585	4585	1
568	20231218	102200	94782465	4585	4585	4585	4585	0
569	20231218	102100	94782465	4585	4585	4585	4585	283
570	20231218	102000	93484910	4585	4585	4585	4585	10
571	20231218	101900	93439060	4585	4585	4585	4585	9
572	20231218	101800	93397795	4585	4585	4585	4585	12
573	20231218	101700	93342775	4585	4585	4585	4585	8
574	20231218	101600	93306095	4585	4585	4585	4585	151
575	20231218	101500	92613760	4585	4585	4585	4585	0
576	20231218	101400	92613760	4585	4580	4585	4580	10
577	20231218	101300	92567915	4585	4585	4585	4585	17
578	20231218	101200	92489970	4585	4585	4585	4585	8
579	20231218	101100	92453290	4580	4580	4580	4580	56
580	20231218	101000	92196810	4585	4585	4585	4585	20
581	20231218	100900	92105110	4585	4580	4585	4580	379
582	20231218	100800	90369285	4585	4585	4585	4585	213
583	20231218	100700	89392680	4585	4590	4590	4585	1525
584	20231218	100600	82400055	4590	4590	4590	4590	10
585	20231218	100500	82354155	4590	4590	4590	4590	12
586	20231218	100400	82299075	4590	4590	4590	4590	48
587	20231218	100300	82078755	4590	4590	4590	4590	5
588	20231218	100200	82055805	4590	4590	4590	4590	10
589	20231218	100100	82009905	4590	4590	4590	4590	110
590	20231218	100000	81505005	4590	4590	4590	4590	104
591	20231218	095900	81027645	4590	4590	4590	4590	22
592	20231218	095800	80926665	4590	4590	4590	4590	0
593	20231218	095700	80926665	4590	4585	4590	4585	585
594	20231218	095600	78244435	4585	4590	4590	4585	112
595	20231218	095500	77730870	4590	4590	4590	4590	11
596	20231218	095400	77680380	4590	4590	4590	4590	1
597	20231218	095300	77675790	4590	4585	4590	4585	35
598	20231218	095200	77515270	4585	4590	4590	4585	531
599	20231218	095100	75080485	4590	4590	4590	4590	9
600	20231218	095000	75039175	4590	4590	4590	4590	0
601	20231218	094900	75039175	4590	4590	4590	4590	10
602	20231218	094800	74993275	4590	4590	4590	4590	10
603	20231218	094700	74947375	4590	4595	4595	4590	20
604	20231218	094600	74855515	4595	4595	4595	4595	0
605	20231218	094500	74855515	4595	4580	4595	4575	326
606	20231218	094400	73363245	4580	4590	4590	4580	92
607	20231218	094300	72941515	4595	4595	4595	4595	16
608	20231218	094200	72867995	4595	4595	4595	4595	27
609	20231218	094100	72743930	4595	4595	4595	4595	0
610	20231218	094000	72743930	4595	4595	4595	4595	8
611	20231218	093900	72707170	4595	4595	4595	4595	12
612	20231218	093800	72652030	4595	4595	4595	4595	14
613	20231218	093700	72587700	4595	4575	4595	4575	141
614	20231218	093600	71942605	4575	4575	4575	4570	1054
615	20231218	093500	67121320	4575	4610	4610	4575	4551
616	20231218	093400	46270120	4610	4590	4610	4590	778
617	20231218	093300	42699080	4595	4600	4610	4595	523
618	20231218	093200	40295840	4600	4605	4605	4600	1021
619	20231218	093100	35599195	4610	4605	4610	4605	28
620	20231218	093000	35470245	4610	4610	4610	4610	40
621	20231218	092900	35285845	4600	4600	4600	4600	0
622	20231218	092800	35285845	4600	4600	4600	4600	0
623	20231218	092700	35285845	4600	4605	4605	4600	573
624	20231218	092600	32649970	4600	4600	4600	4600	159
625	20231218	092500	31918570	4595	4595	4595	4595	8
626	20231218	092400	31881810	4585	4585	4585	4585	0
627	20231218	092300	31881810	4585	4600	4600	4585	346
628	20231218	092200	30294860	4585	4600	4600	4585	515
629	20231218	092100	27932040	4600	4590	4600	4590	411
630	20231218	092000	26045540	4595	4595	4595	4595	121
631	20231218	091900	25489545	4595	4595	4595	4595	0
632	20231218	091800	25489545	4595	4590	4595	4590	120
633	20231218	091700	24938685	4595	4600	4600	4595	136
634	20231218	091600	24313725	4600	4605	4605	4600	717
635	20231218	091500	21015175	4610	4610	4610	4610	2
636	20231218	091400	21005955	4605	4610	4610	4600	597
637	20231218	091300	18258255	4645	4645	4645	4645	9
638	20231218	091200	18216450	4605	4615	4615	4605	701
639	20231218	091100	14987435	4620	4625	4630	4620	414
640	20231218	091000	13073960	4660	4660	4660	4660	0
641	20231218	090900	13073960	4660	4660	4660	4660	50
642	20231218	090800	12840960	4665	4605	4665	4605	284
643	20231218	090700	11533080	4610	4610	4610	4610	1
644	20231218	090600	11528470	4610	4615	4615	4610	1834
645	20231218	090500	3065475	4615	4615	4615	4615	121
646	20231218	090400	2507060	4615	4620	4620	4615	150
647	20231218	090300	1814310	4615	4615	4615	4615	0
648	20231218	090200	1814310	4615	4615	4615	4615	0
649	20231218	090100	1814310	4615	4620	4620	4615	121
650	20231218	090000	1255490	4620	4615	4620	4615	272