KissMeData/354200/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	211300	180517750	5390	5390	5390	5390	223
3	20231218	211200	180517750	5390	5390	5390	5390	0
4	20231218	211100	180517750	5390	5390	5390	5390	0
5	20231218	211000	180517750	5390	5390	5390	5390	0
6	20231218	210900	180517750	5390	5390	5390	5390	0
7	20231218	210800	180517750	5390	5390	5390	5390	0
8	20231218	210700	180517750	5390	5390	5390	5390	0
9	20231218	210600	180517750	5390	5390	5390	5390	0
10	20231218	210500	180517750	5390	5390	5390	5390	0
11	20231218	210400	180517750	5390	5390	5390	5390	0
12	20231218	210300	180517750	5390	5390	5390	5390	0
13	20231218	210200	180517750	5390	5390	5390	5390	0
14	20231218	210100	180517750	5390	5390	5390	5390	0
15	20231218	210000	180517750	5390	5390	5390	5390	0
16	20231218	205900	180517750	5390	5390	5390	5390	0
17	20231218	205800	180517750	5390	5390	5390	5390	0
18	20231218	205700	180517750	5390	5390	5390	5390	0
19	20231218	205600	180517750	5390	5390	5390	5390	0
20	20231218	205500	180517750	5390	5390	5390	5390	0
21	20231218	205400	180517750	5390	5390	5390	5390	0
22	20231218	205300	180517750	5390	5390	5390	5390	0
23	20231218	205200	180517750	5390	5390	5390	5390	0
24	20231218	205100	180517750	5390	5390	5390	5390	0
25	20231218	205000	180517750	5390	5390	5390	5390	0
26	20231218	204900	180517750	5390	5390	5390	5390	0
27	20231218	204800	180517750	5390	5390	5390	5390	0
28	20231218	204700	180517750	5390	5390	5390	5390	0
29	20231218	204600	180517750	5390	5390	5390	5390	0
30	20231218	204500	180517750	5390	5390	5390	5390	0
31	20231218	204400	180517750	5390	5390	5390	5390	0
32	20231218	204300	180517750	5390	5390	5390	5390	223
33	20231218	204200	180517750	5390	5390	5390	5390	0
34	20231218	204100	180517750	5390	5390	5390	5390	0
35	20231218	204000	180517750	5390	5390	5390	5390	0
36	20231218	203900	180517750	5390	5390	5390	5390	0
37	20231218	203800	180517750	5390	5390	5390	5390	0
38	20231218	203700	180517750	5390	5390	5390	5390	0
39	20231218	203600	180517750	5390	5390	5390	5390	0
40	20231218	203500	180517750	5390	5390	5390	5390	0
41	20231218	203400	180517750	5390	5390	5390	5390	0
42	20231218	203300	180517750	5390	5390	5390	5390	0
43	20231218	203200	180517750	5390	5390	5390	5390	0
44	20231218	203100	180517750	5390	5390	5390	5390	0
45	20231218	203000	180517750	5390	5390	5390	5390	0
46	20231218	202900	180517750	5390	5390	5390	5390	0
47	20231218	202800	180517750	5390	5390	5390	5390	0
48	20231218	202700	180517750	5390	5390	5390	5390	0
49	20231218	202600	180517750	5390	5390	5390	5390	0
50	20231218	202500	180517750	5390	5390	5390	5390	0
51	20231218	202400	180517750	5390	5390	5390	5390	0
52	20231218	202300	180517750	5390	5390	5390	5390	0
53	20231218	202200	180517750	5390	5390	5390	5390	0
54	20231218	202100	180517750	5390	5390	5390	5390	0
55	20231218	202000	180517750	5390	5390	5390	5390	0
56	20231218	201900	180517750	5390	5390	5390	5390	0
57	20231218	201800	180517750	5390	5390	5390	5390	0
58	20231218	201700	180517750	5390	5390	5390	5390	0
59	20231218	201600	180517750	5390	5390	5390	5390	0
60	20231218	201500	180517750	5390	5390	5390	5390	0
61	20231218	201400	180517750	5390	5390	5390	5390	0
62	20231218	201300	180517750	5390	5390	5390	5390	223
63	20231218	201200	180517750	5390	5390	5390	5390	0
64	20231218	201100	180517750	5390	5390	5390	5390	0
65	20231218	201000	180517750	5390	5390	5390	5390	0
66	20231218	200900	180517750	5390	5390	5390	5390	0
67	20231218	200800	180517750	5390	5390	5390	5390	0
68	20231218	200700	180517750	5390	5390	5390	5390	0
69	20231218	200600	180517750	5390	5390	5390	5390	0
70	20231218	200500	180517750	5390	5390	5390	5390	0
71	20231218	200400	180517750	5390	5390	5390	5390	0
72	20231218	200300	180517750	5390	5390	5390	5390	0
73	20231218	200200	180517750	5390	5390	5390	5390	0
74	20231218	200100	180517750	5390	5390	5390	5390	0
75	20231218	200000	180517750	5390	5390	5390	5390	0
76	20231218	195900	180517750	5390	5390	5390	5390	0
77	20231218	195800	180517750	5390	5390	5390	5390	0
78	20231218	195700	180517750	5390	5390	5390	5390	0
79	20231218	195600	180517750	5390	5390	5390	5390	0
80	20231218	195500	180517750	5390	5390	5390	5390	0
81	20231218	195400	180517750	5390	5390	5390	5390	0
82	20231218	195300	180517750	5390	5390	5390	5390	0
83	20231218	195200	180517750	5390	5390	5390	5390	0
84	20231218	195100	180517750	5390	5390	5390	5390	0
85	20231218	195000	180517750	5390	5390	5390	5390	0
86	20231218	194900	180517750	5390	5390	5390	5390	0
87	20231218	194800	180517750	5390	5390	5390	5390	0
88	20231218	194700	180517750	5390	5390	5390	5390	0
89	20231218	194600	180517750	5390	5390	5390	5390	0
90	20231218	194500	180517750	5390	5390	5390	5390	0
91	20231218	194400	180517750	5390	5390	5390	5390	0
92	20231218	194300	180517750	5390	5390	5390	5390	223
93	20231218	194200	180517750	5390	5390	5390	5390	0
94	20231218	194100	180517750	5390	5390	5390	5390	0
95	20231218	194000	180517750	5390	5390	5390	5390	0
96	20231218	193900	180517750	5390	5390	5390	5390	0
97	20231218	193800	180517750	5390	5390	5390	5390	0
98	20231218	193700	180517750	5390	5390	5390	5390	0
99	20231218	193600	180517750	5390	5390	5390	5390	0
100	20231218	193500	180517750	5390	5390	5390	5390	0
101	20231218	193400	180517750	5390	5390	5390	5390	0
102	20231218	193300	180517750	5390	5390	5390	5390	0
103	20231218	193200	180517750	5390	5390	5390	5390	0
104	20231218	193100	180517750	5390	5390	5390	5390	0
105	20231218	193000	180517750	5390	5390	5390	5390	0
106	20231218	192900	180517750	5390	5390	5390	5390	0
107	20231218	192800	180517750	5390	5390	5390	5390	0
108	20231218	192700	180517750	5390	5390	5390	5390	0
109	20231218	192600	180517750	5390	5390	5390	5390	0
110	20231218	192500	180517750	5390	5390	5390	5390	0
111	20231218	192400	180517750	5390	5390	5390	5390	0
112	20231218	192300	180517750	5390	5390	5390	5390	0
113	20231218	192200	180517750	5390	5390	5390	5390	0
114	20231218	192100	180517750	5390	5390	5390	5390	0
115	20231218	192000	180517750	5390	5390	5390	5390	0
116	20231218	191900	180517750	5390	5390	5390	5390	0
117	20231218	191800	180517750	5390	5390	5390	5390	0
118	20231218	191700	180517750	5390	5390	5390	5390	0
119	20231218	191600	180517750	5390	5390	5390	5390	0
120	20231218	191500	180517750	5390	5390	5390	5390	0
121	20231218	191400	180517750	5390	5390	5390	5390	0
122	20231218	191300	180517750	5390	5390	5390	5390	223
123	20231218	191200	180517750	5390	5390	5390	5390	0
124	20231218	191100	180517750	5390	5390	5390	5390	0
125	20231218	191000	180517750	5390	5390	5390	5390	0
126	20231218	190900	180517750	5390	5390	5390	5390	0
127	20231218	190800	180517750	5390	5390	5390	5390	0
128	20231218	190700	180517750	5390	5390	5390	5390	0
129	20231218	190600	180517750	5390	5390	5390	5390	0
130	20231218	190500	180517750	5390	5390	5390	5390	0
131	20231218	190400	180517750	5390	5390	5390	5390	0
132	20231218	190300	180517750	5390	5390	5390	5390	0
133	20231218	190200	180517750	5390	5390	5390	5390	0
134	20231218	190100	180517750	5390	5390	5390	5390	0
135	20231218	190000	180517750	5390	5390	5390	5390	0
136	20231218	185900	180517750	5390	5390	5390	5390	0
137	20231218	185800	180517750	5390	5390	5390	5390	0
138	20231218	185700	180517750	5390	5390	5390	5390	0
139	20231218	185600	180517750	5390	5390	5390	5390	0
140	20231218	185500	180517750	5390	5390	5390	5390	0
141	20231218	185400	180517750	5390	5390	5390	5390	0
142	20231218	185300	180517750	5390	5390	5390	5390	0
143	20231218	185200	180517750	5390	5390	5390	5390	0
144	20231218	185100	180517750	5390	5390	5390	5390	0
145	20231218	185000	180517750	5390	5390	5390	5390	0
146	20231218	184900	180517750	5390	5390	5390	5390	0
147	20231218	184800	180517750	5390	5390	5390	5390	0
148	20231218	184700	180517750	5390	5390	5390	5390	0
149	20231218	184600	180517750	5390	5390	5390	5390	0
150	20231218	184500	180517750	5390	5390	5390	5390	0
151	20231218	184400	180517750	5390	5390	5390	5390	0
152	20231218	184300	180517750	5390	5390	5390	5390	223
153	20231218	184200	180517750	5390	5390	5390	5390	0
154	20231218	184100	180517750	5390	5390	5390	5390	0
155	20231218	184000	180517750	5390	5390	5390	5390	0
156	20231218	183900	180517750	5390	5390	5390	5390	0
157	20231218	183800	180517750	5390	5390	5390	5390	0
158	20231218	183700	180517750	5390	5390	5390	5390	0
159	20231218	183600	180517750	5390	5390	5390	5390	0
160	20231218	183500	180517750	5390	5390	5390	5390	0
161	20231218	183400	180517750	5390	5390	5390	5390	0
162	20231218	183300	180517750	5390	5390	5390	5390	0
163	20231218	183200	180517750	5390	5390	5390	5390	0
164	20231218	183100	180517750	5390	5390	5390	5390	0
165	20231218	183000	180517750	5390	5390	5390	5390	0
166	20231218	182900	180517750	5390	5390	5390	5390	0
167	20231218	182800	180517750	5390	5390	5390	5390	0
168	20231218	182700	180517750	5390	5390	5390	5390	0
169	20231218	182600	180517750	5390	5390	5390	5390	0
170	20231218	182500	180517750	5390	5390	5390	5390	0
171	20231218	182400	180517750	5390	5390	5390	5390	0
172	20231218	182300	180517750	5390	5390	5390	5390	0
173	20231218	182200	180517750	5390	5390	5390	5390	0
174	20231218	182100	180517750	5390	5390	5390	5390	0
175	20231218	182000	180517750	5390	5390	5390	5390	0
176	20231218	181900	180517750	5390	5390	5390	5390	0
177	20231218	181800	180517750	5390	5390	5390	5390	0
178	20231218	181700	180517750	5390	5390	5390	5390	0
179	20231218	181600	180517750	5390	5390	5390	5390	0
180	20231218	181500	180517750	5390	5390	5390	5390	0
181	20231218	181400	180517750	5390	5390	5390	5390	0
182	20231218	181300	180517750	5390	5390	5390	5390	223
183	20231218	181200	180517750	5390	5390	5390	5390	0
184	20231218	181100	180517750	5390	5390	5390	5390	0
185	20231218	181000	180517750	5390	5390	5390	5390	0
186	20231218	180900	180517750	5390	5390	5390	5390	0
187	20231218	180800	180517750	5390	5390	5390	5390	0
188	20231218	180700	180517750	5390	5390	5390	5390	0
189	20231218	180600	180517750	5390	5390	5390	5390	0
190	20231218	180500	180517750	5390	5390	5390	5390	0
191	20231218	180400	180517750	5390	5390	5390	5390	0
192	20231218	180300	180517750	5390	5390	5390	5390	0
193	20231218	180200	180517750	5390	5390	5390	5390	0
194	20231218	180100	180517750	5390	5390	5390	5390	0
195	20231218	180000	180517750	5390	5390	5390	5390	0
196	20231218	175900	180517750	5390	5390	5390	5390	0
197	20231218	175800	180517750	5390	5390	5390	5390	0
198	20231218	175700	180517750	5390	5390	5390	5390	0
199	20231218	175600	180517750	5390	5390	5390	5390	0
200	20231218	175500	180517750	5390	5390	5390	5390	0
201	20231218	175400	180517750	5390	5390	5390	5390	0
202	20231218	175300	180517750	5390	5390	5390	5390	0
203	20231218	175200	180517750	5390	5390	5390	5390	0
204	20231218	175100	180517750	5390	5390	5390	5390	0
205	20231218	175000	180517750	5390	5390	5390	5390	0
206	20231218	174900	180517750	5390	5390	5390	5390	0
207	20231218	174800	180517750	5390	5390	5390	5390	0
208	20231218	174700	180517750	5390	5390	5390	5390	0
209	20231218	174600	180517750	5390	5390	5390	5390	0
210	20231218	174500	180517750	5390	5390	5390	5390	0
211	20231218	174400	180517750	5390	5390	5390	5390	0
212	20231218	174300	180517750	5390	5390	5390	5390	223
213	20231218	174200	180517750	5390	5390	5390	5390	0
214	20231218	174100	180517750	5390	5390	5390	5390	0
215	20231218	174000	180517750	5390	5390	5390	5390	0
216	20231218	173900	180517750	5390	5390	5390	5390	0
217	20231218	173800	180517750	5390	5390	5390	5390	0
218	20231218	173700	180517750	5390	5390	5390	5390	0
219	20231218	173600	180517750	5390	5390	5390	5390	0
220	20231218	173500	180517750	5390	5390	5390	5390	0
221	20231218	173400	180517750	5390	5390	5390	5390	0
222	20231218	173300	180517750	5390	5390	5390	5390	0
223	20231218	173200	180517750	5390	5390	5390	5390	0
224	20231218	173100	180517750	5390	5390	5390	5390	0
225	20231218	173000	180517750	5390	5390	5390	5390	0
226	20231218	172900	180517750	5390	5390	5390	5390	0
227	20231218	172800	180517750	5390	5390	5390	5390	0
228	20231218	172700	180517750	5390	5390	5390	5390	0
229	20231218	172600	180517750	5390	5390	5390	5390	0
230	20231218	172500	180517750	5390	5390	5390	5390	0
231	20231218	172400	180517750	5390	5390	5390	5390	0
232	20231218	172300	180517750	5390	5390	5390	5390	0
233	20231218	172200	180517750	5390	5390	5390	5390	0
234	20231218	172100	180517750	5390	5390	5390	5390	0
235	20231218	172000	180517750	5390	5390	5390	5390	0
236	20231218	171900	180517750	5390	5390	5390	5390	0
237	20231218	171800	180517750	5390	5390	5390	5390	0
238	20231218	171700	180517750	5390	5390	5390	5390	0
239	20231218	171600	180517750	5390	5390	5390	5390	0
240	20231218	171500	180517750	5390	5390	5390	5390	0
241	20231218	171400	180517750	5390	5390	5390	5390	0
242	20231218	171300	180517750	5390	5390	5390	5390	223
243	20231218	171200	180517750	5390	5390	5390	5390	0
244	20231218	171100	180517750	5390	5390	5390	5390	0
245	20231218	171000	180517750	5390	5390	5390	5390	0
246	20231218	170900	180517750	5390	5390	5390	5390	0
247	20231218	170800	180517750	5390	5390	5390	5390	0
248	20231218	170700	180517750	5390	5390	5390	5390	0
249	20231218	170600	180517750	5390	5390	5390	5390	0
250	20231218	170500	180517750	5390	5390	5390	5390	0
251	20231218	170400	180517750	5390	5390	5390	5390	0
252	20231218	170300	180517750	5390	5390	5390	5390	0
253	20231218	170200	180517750	5390	5390	5390	5390	0
254	20231218	170100	180517750	5390	5390	5390	5390	0
255	20231218	170000	180517750	5390	5390	5390	5390	0
256	20231218	165900	180517750	5390	5390	5390	5390	0
257	20231218	165800	180517750	5390	5390	5390	5390	0
258	20231218	165700	180517750	5390	5390	5390	5390	0
259	20231218	165600	180517750	5390	5390	5390	5390	0
260	20231218	165500	180517750	5390	5390	5390	5390	0
261	20231218	165400	180517750	5390	5390	5390	5390	0
262	20231218	165300	180517750	5390	5390	5390	5390	0
263	20231218	165200	180517750	5390	5390	5390	5390	0
264	20231218	165100	180517750	5390	5390	5390	5390	0
265	20231218	165000	180517750	5390	5390	5390	5390	0
266	20231218	164900	180517750	5390	5390	5390	5390	0
267	20231218	164800	180517750	5390	5390	5390	5390	0
268	20231218	164700	180517750	5390	5390	5390	5390	0
269	20231218	164600	180517750	5390	5390	5390	5390	0
270	20231218	164500	180517750	5390	5390	5390	5390	0
271	20231218	164400	180517750	5390	5390	5390	5390	0
272	20231218	164300	180517750	5390	5390	5390	5390	223
273	20231218	164200	180517750	5390	5390	5390	5390	0
274	20231218	164100	180517750	5390	5390	5390	5390	0
275	20231218	164000	180517750	5390	5390	5390	5390	0
276	20231218	163900	180517750	5390	5390	5390	5390	0
277	20231218	163800	180517750	5390	5390	5390	5390	0
278	20231218	163700	180517750	5390	5390	5390	5390	0
279	20231218	163600	180517750	5390	5390	5390	5390	0
280	20231218	163500	180517750	5390	5390	5390	5390	0
281	20231218	163400	180517750	5390	5390	5390	5390	0
282	20231218	163300	180517750	5390	5390	5390	5390	0
283	20231218	163200	180517750	5390	5390	5390	5390	0
284	20231218	163100	180517750	5390	5390	5390	5390	0
285	20231218	163000	180517750	5390	5390	5390	5390	0
286	20231218	162900	180517750	5390	5390	5390	5390	0
287	20231218	162800	180517750	5390	5390	5390	5390	0
288	20231218	162700	180517750	5390	5390	5390	5390	0
289	20231218	162600	180517750	5390	5390	5390	5390	0
290	20231218	162500	180517750	5390	5390	5390	5390	0
291	20231218	162400	180517750	5390	5390	5390	5390	0
292	20231218	162300	180517750	5390	5390	5390	5390	0
293	20231218	162200	180517750	5390	5390	5390	5390	0
294	20231218	162100	180517750	5390	5390	5390	5390	0
295	20231218	162000	180517750	5390	5390	5390	5390	0
296	20231218	161900	180517750	5390	5390	5390	5390	0
297	20231218	161800	180517750	5390	5390	5390	5390	0
298	20231218	161700	180517750	5390	5390	5390	5390	0
299	20231218	161600	180517750	5390	5390	5390	5390	0
300	20231218	161500	180517750	5390	5390	5390	5390	0
301	20231218	161400	180517750	5390	5390	5390	5390	0
302	20231218	161300	180517750	5390	5390	5390	5390	223
303	20231218	161200	180517750	5390	5390	5390	5390	0
304	20231218	161100	180517750	5390	5390	5390	5390	0
305	20231218	161000	180517750	5390	5390	5390	5390	0
306	20231218	160900	180517750	5390	5390	5390	5390	0
307	20231218	160800	180517750	5390	5390	5390	5390	0
308	20231218	160700	180517750	5390	5390	5390	5390	0
309	20231218	160600	180517750	5390	5390	5390	5390	0
310	20231218	160500	180517750	5390	5390	5390	5390	0
311	20231218	160400	180517750	5390	5390	5390	5390	0
312	20231218	160300	180517750	5390	5390	5390	5390	0
313	20231218	160200	180517750	5390	5390	5390	5390	0
314	20231218	160100	180517750	5390	5390	5390	5390	0
315	20231218	160000	180517750	5390	5390	5390	5390	0
316	20231218	155900	180517750	5390	5390	5390	5390	0
317	20231218	155800	180517750	5390	5390	5390	5390	0
318	20231218	155700	180517750	5390	5390	5390	5390	0
319	20231218	155600	180517750	5390	5390	5390	5390	0
320	20231218	155500	180517750	5390	5390	5390	5390	0
321	20231218	155400	180517750	5390	5390	5390	5390	0
322	20231218	155300	180517750	5390	5390	5390	5390	0
323	20231218	155200	180517750	5390	5390	5390	5390	0
324	20231218	155100	180517750	5390	5390	5390	5390	0
325	20231218	155000	180517750	5390	5390	5390	5390	0
326	20231218	154900	180517750	5390	5390	5390	5390	0
327	20231218	154800	180517750	5390	5390	5390	5390	0
328	20231218	154700	180517750	5390	5390	5390	5390	0
329	20231218	154600	180517750	5390	5390	5390	5390	0
330	20231218	154500	180517750	5390	5390	5390	5390	0
331	20231218	154400	180517750	5390	5390	5390	5390	0
332	20231218	154300	180517750	5390	5390	5390	5390	223
333	20231218	154200	180517750	5390	5390	5390	5390	0
334	20231218	154100	180517750	5390	5390	5390	5390	0
335	20231218	154000	180517750	5390	5390	5390	5390	0
336	20231218	153900	180517750	5390	5390	5390	5390	0
337	20231218	153800	180517750	5390	5390	5390	5390	0
338	20231218	153700	180517750	5390	5390	5390	5390	0
339	20231218	153600	180517750	5390	5390	5390	5390	0
340	20231218	153500	180517750	5390	5390	5390	5390	0
341	20231218	153400	180517750	5390	5390	5390	5390	0
342	20231218	153300	180517750	5390	5390	5390	5390	0
343	20231218	153200	180517750	5390	5390	5390	5390	0
344	20231218	153100	180517750	5390	5390	5390	5390	0
345	20231218	153000	180517750	5390	5390	5390	5390	223
346	20231218	152900	179315780	5370	5370	5370	5370	0
347	20231218	152800	179315780	5370	5370	5370	5370	0
348	20231218	152700	179315780	5370	5370	5370	5370	0
349	20231218	152600	179315780	5370	5370	5370	5370	0
350	20231218	152500	179315780	5370	5370	5370	5370	0
351	20231218	152400	179315780	5370	5370	5370	5370	0
352	20231218	152300	179315780	5370	5370	5370	5370	0
353	20231218	152200	179315780	5370	5370	5370	5370	0
354	20231218	152100	179315780	5370	5370	5370	5370	0
355	20231218	152000	179315780	5370	5370	5370	5370	0
356	20231218	151900	179315780	5370	5370	5390	5370	37
357	20231218	151800	179117050	5370	5370	5370	5370	0
358	20231218	151700	179117050	5370	5370	5370	5370	1
359	20231218	151600	179111680	5390	5390	5390	5390	0
360	20231218	151500	179111680	5390	5390	5390	5390	58
361	20231218	151400	178799060	5360	5360	5360	5360	160
362	20231218	151300	177941460	5360	5360	5360	5360	0
363	20231218	151200	177941460	5360	5370	5370	5360	153
364	20231218	151100	177120080	5370	5370	5370	5370	20
365	20231218	151000	177012680	5370	5370	5370	5370	0
366	20231218	150900	177012680	5370	5370	5370	5370	44
367	20231218	150800	176776400	5390	5390	5390	5390	0
368	20231218	150700	176776400	5390	5390	5390	5390	0
369	20231218	150600	176776400	5390	5390	5390	5390	0
370	20231218	150500	176776400	5390	5390	5390	5390	0
371	20231218	150400	176776400	5390	5390	5390	5390	0
372	20231218	150300	176776400	5390	5390	5390	5390	0
373	20231218	150200	176776400	5390	5390	5390	5390	0
374	20231218	150100	176776400	5390	5390	5390	5390	0
375	20231218	150000	176776400	5390	5390	5390	5390	0
376	20231218	145900	176776400	5390	5390	5390	5390	1
377	20231218	145800	176771010	5390	5390	5390	5390	100
378	20231218	145700	176232010	5390	5390	5390	5390	0
379	20231218	145600	176232010	5390	5390	5390	5390	0
380	20231218	145500	176232010	5390	5390	5390	5390	0
381	20231218	145400	176232010	5390	5390	5390	5390	0
382	20231218	145300	176232010	5390	5390	5390	5390	0
383	20231218	145200	176232010	5390	5390	5390	5390	0
384	20231218	145100	176232010	5390	5390	5390	5390	0
385	20231218	145000	176232010	5390	5390	5390	5390	2
386	20231218	144900	176221230	5360	5360	5360	5360	0
387	20231218	144800	176221230	5360	5390	5390	5360	3
388	20231218	144700	176205090	5390	5390	5390	5390	0
389	20231218	144600	176205090	5390	5390	5390	5390	0
390	20231218	144500	176205090	5390	5390	5390	5390	100
391	20231218	144400	175666090	5390	5390	5390	5390	2
392	20231218	144300	175655310	5390	5390	5390	5390	2
393	20231218	144200	175644530	5390	5370	5390	5370	139
394	20231218	144100	174898080	5390	5390	5390	5390	0
395	20231218	144000	174898080	5390	5390	5390	5390	0
396	20231218	143900	174898080	5390	5390	5390	5390	0
397	20231218	143800	174898080	5390	5390	5390	5390	0
398	20231218	143700	174898080	5390	5390	5390	5390	0
399	20231218	143600	174898080	5390	5390	5390	5390	0
400	20231218	143500	174898080	5390	5390	5390	5390	100
401	20231218	143400	174359080	5390	5390	5390	5390	0
402	20231218	143300	174359080	5390	5390	5390	5390	0
403	20231218	143200	174359080	5390	5390	5390	5390	0
404	20231218	143100	174359080	5390	5390	5390	5390	0
405	20231218	143000	174359080	5390	5390	5390	5390	0
406	20231218	142900	174359080	5390	5390	5390	5390	2
407	20231218	142800	174348300	5360	5360	5360	5360	0
408	20231218	142700	174348300	5360	5360	5360	5360	0
409	20231218	142600	174348300	5360	5360	5360	5360	20
410	20231218	142500	174241100	5390	5390	5390	5390	0
411	20231218	142400	174241100	5390	5390	5390	5390	0
412	20231218	142300	174241100	5390	5390	5390	5390	200
413	20231218	142200	173163100	5390	5390	5390	5390	0
414	20231218	142100	173163100	5390	5390	5390	5390	1
415	20231218	142000	173157710	5370	5370	5370	5370	111
416	20231218	141900	172561640	5360	5360	5360	5360	288
417	20231218	141800	171017960	5360	5360	5360	5360	12
418	20231218	141700	170953640	5360	5360	5360	5360	70
419	20231218	141600	170578440	5360	5360	5360	5360	120
420	20231218	141500	169935240	5350	5350	5350	5350	0
421	20231218	141400	169935240	5350	5360	5360	5350	1548
422	20231218	141300	161638060	5360	5360	5360	5360	0
423	20231218	141200	161638060	5360	5360	5360	5360	2
424	20231218	141100	161627340	5350	5350	5350	5350	102
425	20231218	141000	161081640	5350	5350	5350	5350	601
426	20231218	140900	157866290	5350	5360	5360	5350	1259
427	20231218	140800	151126540	5360	5360	5360	5360	11
428	20231218	140700	151067580	5370	5370	5370	5370	100
429	20231218	140600	150530580	5370	5370	5370	5370	0
430	20231218	140500	150530580	5370	5370	5370	5370	0
431	20231218	140400	150530580	5370	5370	5370	5370	4
432	20231218	140300	150509100	5360	5360	5360	5360	0
433	20231218	140200	150509100	5360	5360	5360	5360	0
434	20231218	140100	150509100	5360	5360	5360	5360	0
435	20231218	140000	150509100	5360	5360	5360	5360	368
436	20231218	135900	148536620	5370	5370	5370	5370	100
437	20231218	135800	147999620	5370	5370	5370	5370	0
438	20231218	135700	147999620	5370	5370	5370	5370	213
439	20231218	135600	146855810	5360	5360	5360	5360	0
440	20231218	135500	146855810	5360	5360	5360	5360	0
441	20231218	135400	146855810	5360	5360	5360	5360	0
442	20231218	135300	146855810	5360	5360	5360	5360	0
443	20231218	135200	146855810	5360	5360	5360	5360	0
444	20231218	135100	146855810	5360	5360	5360	5360	0
445	20231218	135000	146855810	5360	5360	5360	5360	20
446	20231218	134900	146748610	5360	5360	5360	5360	0
447	20231218	134800	146748610	5360	5360	5360	5360	100
448	20231218	134700	146212610	5360	5360	5360	5360	200
449	20231218	134600	145140610	5360	5360	5360	5360	0
450	20231218	134500	145140610	5360	5360	5360	5360	0
451	20231218	134400	145140610	5360	5360	5360	5360	0
452	20231218	134300	145140610	5360	5360	5360	5360	924
453	20231218	134200	140187970	5370	5370	5370	5370	0
454	20231218	134100	140187970	5370	5370	5370	5370	47
455	20231218	134000	139935580	5360	5360	5360	5360	0
456	20231218	133900	139935580	5360	5360	5360	5360	0
457	20231218	133800	139935580	5360	5360	5360	5360	0
458	20231218	133700	139935580	5360	5360	5360	5360	0
459	20231218	133600	139935580	5360	5360	5360	5360	1
460	20231218	133500	139930220	5360	5360	5360	5360	0
461	20231218	133400	139930220	5360	5360	5360	5360	0
462	20231218	133300	139930220	5360	5360	5360	5360	0
463	20231218	133200	139930220	5360	5360	5360	5360	0
464	20231218	133100	139930220	5360	5360	5360	5360	107
465	20231218	133000	139356700	5370	5370	5370	5370	0
466	20231218	132900	139356700	5370	5370	5370	5370	0
467	20231218	132800	139356700	5370	5370	5370	5370	543
468	20231218	132700	136440790	5380	5380	5380	5380	0
469	20231218	132600	136440790	5380	5380	5380	5370	405
470	20231218	132500	134265140	5380	5380	5380	5380	50
471	20231218	132400	133996140	5380	5380	5380	5380	0
472	20231218	132300	133996140	5380	5380	5380	5380	5
473	20231218	132200	133969240	5380	5380	5380	5380	27
474	20231218	132100	133823980	5370	5370	5370	5370	0
475	20231218	132000	133823980	5370	5370	5370	5370	0
476	20231218	131900	133823980	5370	5370	5370	5370	0
477	20231218	131800	133823980	5370	5370	5370	5370	0
478	20231218	131700	133823980	5370	5370	5370	5370	0
479	20231218	131600	133823980	5370	5370	5370	5370	4
480	20231218	131500	133802500	5380	5380	5380	5380	0
481	20231218	131400	133802500	5380	5380	5380	5380	0
482	20231218	131300	133802500	5380	5380	5380	5380	0
483	20231218	131200	133802500	5380	5380	5380	5380	10
484	20231218	131100	133748700	5380	5380	5380	5380	0
485	20231218	131000	133748700	5380	5380	5380	5380	0
486	20231218	130900	133748700	5380	5380	5380	5380	0
487	20231218	130800	133748700	5380	5380	5380	5380	1
488	20231218	130700	133743320	5380	5380	5380	5380	0
489	20231218	130600	133743320	5380	5380	5380	5380	0
490	20231218	130500	133743320	5380	5380	5380	5380	0
491	20231218	130400	133743320	5380	5380	5380	5380	3
492	20231218	130300	133727180	5370	5370	5370	5370	220
493	20231218	130200	132545780	5380	5380	5380	5380	0
494	20231218	130100	132545780	5380	5380	5380	5380	0
495	20231218	130000	132545780	5380	5380	5380	5380	0
496	20231218	125900	132545780	5380	5380	5380	5380	0
497	20231218	125800	132545780	5380	5380	5380	5380	0
498	20231218	125700	132545780	5380	5380	5380	5380	0
499	20231218	125600	132545780	5380	5380	5380	5380	2
500	20231218	125500	132535020	5350	5350	5350	5350	0
501	20231218	125400	132535020	5350	5350	5350	5350	0
502	20231218	125300	132535020	5350	5350	5350	5350	0
503	20231218	125200	132535020	5350	5350	5350	5350	0
504	20231218	125100	132535020	5350	5360	5360	5350	751
505	20231218	125000	128511500	5360	5390	5390	5360	1845
506	20231218	124900	118597980	5380	5380	5380	5380	0
507	20231218	124800	118597980	5380	5380	5380	5380	0
508	20231218	124700	118597980	5380	5380	5380	5380	0
509	20231218	124600	118597980	5380	5380	5380	5380	0
510	20231218	124500	118597980	5380	5380	5380	5380	0
511	20231218	124400	118597980	5380	5380	5380	5380	0
512	20231218	124300	118597980	5380	5380	5380	5380	0
513	20231218	124200	118597980	5380	5380	5380	5380	0
514	20231218	124100	118597980	5380	5380	5380	5380	0
515	20231218	124000	118597980	5380	5380	5380	5380	0
516	20231218	123900	118597980	5380	5380	5380	5380	0
517	20231218	123800	118597980	5380	5390	5390	5380	224
518	20231218	123700	117392350	5390	5390	5390	5390	0
519	20231218	123600	117392350	5390	5390	5390	5390	0
520	20231218	123500	117392350	5390	5390	5390	5390	0
521	20231218	123400	117392350	5390	5390	5390	5390	202
522	20231218	123300	116303570	5390	5390	5390	5390	0
523	20231218	123200	116303570	5390	5390	5390	5390	0
524	20231218	123100	116303570	5390	5390	5390	5390	0
525	20231218	123000	116303570	5390	5390	5390	5390	0
526	20231218	122900	116303570	5390	5390	5390	5390	0
527	20231218	122800	116303570	5390	5390	5400	5390	125
528	20231218	122700	115629690	5390	5390	5390	5390	172
529	20231218	122600	114702610	5390	5390	5390	5390	1
530	20231218	122500	114697220	5380	5380	5380	5380	0
531	20231218	122400	114697220	5380	5390	5390	5380	81
532	20231218	122300	114261430	5400	5400	5400	5400	100
533	20231218	122200	113721430	5400	5400	5400	5400	0
534	20231218	122100	113721430	5400	5400	5400	5400	0
535	20231218	122000	113721430	5400	5400	5400	5400	37
536	20231218	121900	113521630	5380	5380	5380	5380	0
537	20231218	121800	113521630	5380	5380	5380	5380	0
538	20231218	121700	113521630	5380	5380	5380	5380	0
539	20231218	121600	113521630	5380	5380	5380	5380	0
540	20231218	121500	113521630	5380	5380	5380	5380	0
541	20231218	121400	113521630	5380	5380	5380	5380	0
542	20231218	121300	113521630	5380	5380	5380	5380	0
543	20231218	121200	113521630	5380	5420	5420	5380	7778
544	20231218	121100	71611370	5420	5420	5420	5420	20
545	20231218	121000	71502970	5420	5420	5420	5420	33
546	20231218	120900	71324110	5410	5410	5410	5410	0
547	20231218	120800	71324110	5410	5410	5410	5410	78
548	20231218	120700	70902130	5410	5420	5420	5410	138
549	20231218	120600	70155440	5420	5420	5420	5420	0
550	20231218	120500	70155440	5420	5420	5420	5420	0
551	20231218	120400	70155440	5420	5420	5420	5420	0
552	20231218	120300	70155440	5420	5420	5420	5420	0
553	20231218	120200	70155440	5420	5420	5420	5420	0
554	20231218	120100	70155440	5420	5420	5420	5420	222
555	20231218	120000	68952200	5440	5440	5440	5440	0
556	20231218	115900	68952200	5440	5440	5440	5440	0
557	20231218	115800	68952200	5440	5440	5440	5440	22
558	20231218	115700	68832520	5440	5440	5440	5440	0
559	20231218	115600	68832520	5440	5440	5440	5440	17
560	20231218	115500	68740040	5420	5420	5420	5420	8
561	20231218	115400	68696680	5440	5440	5440	5440	0
562	20231218	115300	68696680	5440	5440	5440	5440	0
563	20231218	115200	68696680	5440	5440	5440	5440	0
564	20231218	115100	68696680	5440	5440	5440	5440	0
565	20231218	115000	68696680	5440	5430	5440	5430	26
566	20231218	114900	68555400	5440	5440	5440	5440	0
567	20231218	114800	68555400	5440	5440	5440	5440	0
568	20231218	114700	68555400	5440	5440	5440	5440	0
569	20231218	114600	68555400	5440	5440	5440	5440	0
570	20231218	114500	68555400	5440	5440	5440	5440	0
571	20231218	114400	68555400	5440	5440	5440	5440	5
572	20231218	114300	68528200	5440	5440	5440	5440	0
573	20231218	114200	68528200	5440	5440	5440	5440	0
574	20231218	114100	68528200	5440	5440	5440	5440	0
575	20231218	114000	68528200	5440	5440	5440	5440	0
576	20231218	113900	68528200	5440	5440	5440	5440	0
577	20231218	113800	68528200	5440	5440	5440	5440	0
578	20231218	113700	68528200	5440	5440	5440	5440	0
579	20231218	113600	68528200	5440	5440	5440	5440	0
580	20231218	113500	68528200	5440	5440	5440	5440	0
581	20231218	113400	68528200	5440	5440	5440	5440	0
582	20231218	113300	68528200	5440	5440	5440	5440	1
583	20231218	113200	68522760	5440	5440	5440	5440	4
584	20231218	113100	68501000	5440	5440	5440	5440	0
585	20231218	113000	68501000	5440	5440	5440	5440	0
586	20231218	112900	68501000	5440	5440	5440	5440	30
587	20231218	112800	68337800	5450	5450	5450	5450	0
588	20231218	112700	68337800	5450	5450	5450	5450	0
589	20231218	112600	68337800	5450	5450	5450	5450	0
590	20231218	112500	68337800	5450	5450	5450	5450	0
591	20231218	112400	68337800	5450	5450	5450	5450	0
592	20231218	112300	68337800	5450	5450	5450	5450	0
593	20231218	112200	68337800	5450	5450	5450	5450	0
594	20231218	112100	68337800	5450	5450	5450	5450	0
595	20231218	112000	68337800	5450	5450	5450	5450	0
596	20231218	111900	68337800	5450	5450	5450	5450	0
597	20231218	111800	68337800	5450	5450	5450	5450	0
598	20231218	111700	68337800	5450	5450	5450	5450	3
599	20231218	111600	68321450	5400	5400	5400	5400	0
600	20231218	111500	68321450	5400	5400	5400	5400	0
601	20231218	111400	68321450	5400	5400	5400	5400	0
602	20231218	111300	68321450	5400	5400	5400	5400	0
603	20231218	111200	68321450	5400	5400	5400	5400	0
604	20231218	111100	68321450	5400	5400	5400	5400	0
605	20231218	111000	68321450	5400	5400	5400	5400	0
606	20231218	110900	68321450	5400	5400	5400	5400	0
607	20231218	110800	68321450	5400	5430	5430	5400	2570
608	20231218	110700	54400190	5430	5430	5430	5430	0
609	20231218	110600	54400190	5430	5430	5430	5430	15
610	20231218	110500	54318740	5440	5440	5440	5440	0
611	20231218	110400	54318740	5440	5440	5440	5440	0
612	20231218	110300	54318740	5440	5440	5440	5440	0
613	20231218	110200	54318740	5440	5440	5440	5440	35
614	20231218	110100	54128340	5450	5450	5450	5450	0
615	20231218	110000	54128340	5450	5450	5450	5450	0
616	20231218	105900	54128340	5450	5450	5450	5450	0
617	20231218	105800	54128340	5450	5450	5450	5450	0
618	20231218	105700	54128340	5450	5450	5450	5450	0
619	20231218	105600	54128340	5450	5450	5450	5450	10
620	20231218	105500	54073840	5470	5470	5470	5470	20
621	20231218	105400	53964440	5470	5470	5470	5470	0
622	20231218	105300	53964440	5470	5470	5470	5470	0
623	20231218	105200	53964440	5470	5470	5470	5470	0
624	20231218	105100	53964440	5470	5470	5470	5470	29
625	20231218	105000	53805810	5470	5470	5470	5470	0
626	20231218	104900	53805810	5470	5470	5470	5470	0
627	20231218	104800	53805810	5470	5470	5470	5470	184
628	20231218	104700	52799330	5470	5470	5470	5470	2
629	20231218	104600	52788390	5470	5470	5470	5470	0
630	20231218	104500	52788390	5470	5470	5470	5470	0
631	20231218	104400	52788390	5470	5470	5470	5470	0
632	20231218	104300	52788390	5470	5470	5470	5470	0
633	20231218	104200	52788390	5470	5470	5470	5470	1
634	20231218	104100	52782920	5430	5430	5430	5430	0
635	20231218	104000	52782920	5430	5430	5430	5430	100
636	20231218	103900	52239920	5430	5430	5430	5430	0
637	20231218	103800	52239920	5430	5430	5430	5430	1
638	20231218	103700	52234490	5430	5430	5430	5430	0
639	20231218	103600	52234490	5430	5440	5440	5430	11
640	20231218	103500	52174660	5440	5440	5440	5440	0
641	20231218	103400	52174660	5440	5440	5440	5440	0
642	20231218	103300	52174660	5440	5440	5440	5440	0
643	20231218	103200	52174660	5440	5440	5440	5440	8
644	20231218	103100	52131140	5440	5440	5440	5440	0
645	20231218	103000	52131140	5440	5440	5440	5440	0
646	20231218	102900	52131140	5440	5440	5440	5440	2
647	20231218	102800	52120260	5470	5470	5470	5470	0
648	20231218	102700	52120260	5470	5470	5470	5470	2
649	20231218	102600	52109320	5420	5420	5420	5420	0
650	20231218	102500	52109320	5420	5430	5430	5420	330
651	20231218	102400	50319030	5440	5450	5450	5440	370
652	20231218	102300	48305570	5450	5450	5450	5450	0
653	20231218	102200	48305570	5450	5450	5450	5450	230
654	20231218	102100	47052070	5450	5450	5450	5450	0
655	20231218	102000	47052070	5450	5450	5450	5450	0
656	20231218	101900	47052070	5450	5450	5450	5450	0
657	20231218	101800	47052070	5450	5450	5450	5450	0
658	20231218	101700	47052070	5450	5450	5450	5450	0
659	20231218	101600	47052070	5450	5450	5450	5450	0
660	20231218	101500	47052070	5450	5450	5450	5450	20
661	20231218	101400	46943070	5440	5440	5440	5440	9
662	20231218	101300	46894110	5440	5440	5440	5440	0
663	20231218	101200	46894110	5440	5440	5440	5440	0
664	20231218	101100	46894110	5440	5440	5440	5440	0
665	20231218	101000	46894110	5440	5440	5440	5440	0
666	20231218	100900	46894110	5440	5440	5440	5440	0
667	20231218	100800	46894110	5440	5440	5440	5440	0
668	20231218	100700	46894110	5440	5440	5440	5440	0
669	20231218	100600	46894110	5440	5440	5440	5440	2
670	20231218	100500	46883230	5440	5440	5440	5440	0
671	20231218	100400	46883230	5440	5440	5440	5440	24
672	20231218	100300	46752670	5420	5430	5430	5420	1717
673	20231218	100200	37446230	5420	5440	5440	5420	732
674	20231218	100100	33470290	5440	5440	5440	5440	0
675	20231218	100000	33470290	5440	5440	5440	5440	0
676	20231218	095900	33470290	5440	5440	5440	5440	0
677	20231218	095800	33470290	5440	5440	5440	5440	0
678	20231218	095700	33470290	5440	5440	5440	5440	0
679	20231218	095600	33470290	5440	5440	5440	5440	0
680	20231218	095500	33470290	5440	5440	5440	5440	0
681	20231218	095400	33470290	5440	5450	5450	5440	182
682	20231218	095300	32480160	5480	5440	5480	5440	102
683	20231218	095200	31925240	5440	5440	5440	5440	12
684	20231218	095100	31859960	5440	5460	5460	5440	739
685	20231218	095000	27830820	5470	5470	5470	5470	1
686	20231218	094900	27825350	5460	5470	5470	5460	182
687	20231218	094800	26830690	5470	5470	5470	5470	0
688	20231218	094700	26830690	5470	5470	5470	5470	36
689	20231218	094600	26633770	5470	5470	5470	5470	0
690	20231218	094500	26633770	5470	5470	5470	5470	0
691	20231218	094400	26633770	5470	5470	5470	5470	0
692	20231218	094300	26633770	5470	5470	5470	5470	234
693	20231218	094200	25353790	5470	5470	5470	5470	20
694	20231218	094100	25244390	5480	5480	5480	5480	3
695	20231218	094000	25227950	5480	5480	5480	5480	0
696	20231218	093900	25227950	5480	5480	5480	5480	0
697	20231218	093800	25227950	5480	5480	5480	5480	10
698	20231218	093700	25173150	5480	5460	5480	5460	201
699	20231218	093600	24075670	5490	5490	5490	5490	0
700	20231218	093500	24075670	5490	5490	5490	5490	1
701	20231218	093400	24070180	5450	5450	5450	5450	0
702	20231218	093300	24070180	5450	5450	5450	5450	0
703	20231218	093200	24070180	5450	5450	5450	5450	100
704	20231218	093100	23525180	5450	5470	5470	5450	466
705	20231218	093000	20979750	5470	5490	5490	5470	127
706	20231218	092900	20283560	5480	5480	5480	5480	0
707	20231218	092800	20283560	5480	5480	5480	5480	68
708	20231218	092700	19910920	5480	5480	5480	5480	0
709	20231218	092600	19910920	5480	5480	5480	5480	1432
710	20231218	092500	12063560	5470	5460	5470	5460	21
711	20231218	092400	11948800	5450	5450	5450	5450	6
712	20231218	092300	11916100	5450	5450	5450	5450	45
713	20231218	092200	11670850	5460	5460	5460	5460	173
714	20231218	092100	10726270	5460	5460	5460	5460	0
715	20231218	092000	10726270	5460	5460	5460	5460	0
716	20231218	091900	10726270	5460	5480	5480	5460	22
717	20231218	091800	10606110	5460	5450	5460	5450	102
718	20231218	091700	10049210	5450	5450	5450	5450	234
719	20231218	091600	8773910	5450	5450	5450	5450	1
720	20231218	091500	8768460	5440	5440	5440	5440	0
721	20231218	091400	8768460	5440	5440	5440	5440	100
722	20231218	091300	8224460	5430	5450	5450	5430	380
723	20231218	091200	6157150	5450	5450	5450	5450	0
724	20231218	091100	6157150	5450	5460	5460	5450	108
725	20231218	091000	5567550	5460	5460	5460	5460	1
726	20231218	090900	5562090	5480	5480	5480	5480	20
727	20231218	090800	5452490	5480	5460	5480	5460	21
728	20231218	090700	5337810	5450	5470	5470	5450	342
729	20231218	090600	3471400	5470	5470	5470	5470	0
730	20231218	090500	3471400	5470	5470	5470	5470	31
731	20231218	090400	3301830	5460	5460	5460	5460	52
732	20231218	090300	3017910	5460	5460	5460	5460	100
733	20231218	090200	2471910	5480	5480	5480	5480	100
734	20231218	090100	1923910	5480	5480	5480	5480	2
735	20231218	090000	1912950	5450	5450	5450	5450	351