KissMeData/255440/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	204900	3363978060	9360	9360	9360	9360	7444
3	20231218	204800	3363978060	9360	9360	9360	9360	0
4	20231218	204700	3363978060	9360	9360	9360	9360	0
5	20231218	204600	3363978060	9360	9360	9360	9360	0
6	20231218	204500	3363978060	9360	9360	9360	9360	0
7	20231218	204400	3363978060	9360	9360	9360	9360	0
8	20231218	204300	3363978060	9360	9360	9360	9360	0
9	20231218	204200	3363978060	9360	9360	9360	9360	0
10	20231218	204100	3363978060	9360	9360	9360	9360	0
11	20231218	204000	3363978060	9360	9360	9360	9360	0
12	20231218	203900	3363978060	9360	9360	9360	9360	0
13	20231218	203800	3363978060	9360	9360	9360	9360	0
14	20231218	203700	3363978060	9360	9360	9360	9360	0
15	20231218	203600	3363978060	9360	9360	9360	9360	0
16	20231218	203500	3363978060	9360	9360	9360	9360	0
17	20231218	203400	3363978060	9360	9360	9360	9360	0
18	20231218	203300	3363978060	9360	9360	9360	9360	0
19	20231218	203200	3363978060	9360	9360	9360	9360	0
20	20231218	203100	3363978060	9360	9360	9360	9360	0
21	20231218	203000	3363978060	9360	9360	9360	9360	0
22	20231218	202900	3363978060	9360	9360	9360	9360	0
23	20231218	202800	3363978060	9360	9360	9360	9360	0
24	20231218	202700	3363978060	9360	9360	9360	9360	0
25	20231218	202600	3363978060	9360	9360	9360	9360	0
26	20231218	202500	3363978060	9360	9360	9360	9360	0
27	20231218	202400	3363978060	9360	9360	9360	9360	0
28	20231218	202300	3363978060	9360	9360	9360	9360	0
29	20231218	202200	3363978060	9360	9360	9360	9360	0
30	20231218	202100	3363978060	9360	9360	9360	9360	0
31	20231218	202000	3363978060	9360	9360	9360	9360	0
32	20231218	201900	3363978060	9360	9360	9360	9360	7444
33	20231218	201800	3363978060	9360	9360	9360	9360	0
34	20231218	201700	3363978060	9360	9360	9360	9360	0
35	20231218	201600	3363978060	9360	9360	9360	9360	0
36	20231218	201500	3363978060	9360	9360	9360	9360	0
37	20231218	201400	3363978060	9360	9360	9360	9360	0
38	20231218	201300	3363978060	9360	9360	9360	9360	0
39	20231218	201200	3363978060	9360	9360	9360	9360	0
40	20231218	201100	3363978060	9360	9360	9360	9360	0
41	20231218	201000	3363978060	9360	9360	9360	9360	0
42	20231218	200900	3363978060	9360	9360	9360	9360	0
43	20231218	200800	3363978060	9360	9360	9360	9360	0
44	20231218	200700	3363978060	9360	9360	9360	9360	0
45	20231218	200600	3363978060	9360	9360	9360	9360	0
46	20231218	200500	3363978060	9360	9360	9360	9360	0
47	20231218	200400	3363978060	9360	9360	9360	9360	0
48	20231218	200300	3363978060	9360	9360	9360	9360	0
49	20231218	200200	3363978060	9360	9360	9360	9360	0
50	20231218	200100	3363978060	9360	9360	9360	9360	0
51	20231218	200000	3363978060	9360	9360	9360	9360	0
52	20231218	195900	3363978060	9360	9360	9360	9360	0
53	20231218	195800	3363978060	9360	9360	9360	9360	0
54	20231218	195700	3363978060	9360	9360	9360	9360	0
55	20231218	195600	3363978060	9360	9360	9360	9360	0
56	20231218	195500	3363978060	9360	9360	9360	9360	0
57	20231218	195400	3363978060	9360	9360	9360	9360	0
58	20231218	195300	3363978060	9360	9360	9360	9360	0
59	20231218	195200	3363978060	9360	9360	9360	9360	0
60	20231218	195100	3363978060	9360	9360	9360	9360	0
61	20231218	195000	3363978060	9360	9360	9360	9360	0
62	20231218	194900	3363978060	9360	9360	9360	9360	7444
63	20231218	194800	3363978060	9360	9360	9360	9360	0
64	20231218	194700	3363978060	9360	9360	9360	9360	0
65	20231218	194600	3363978060	9360	9360	9360	9360	0
66	20231218	194500	3363978060	9360	9360	9360	9360	0
67	20231218	194400	3363978060	9360	9360	9360	9360	0
68	20231218	194300	3363978060	9360	9360	9360	9360	0
69	20231218	194200	3363978060	9360	9360	9360	9360	0
70	20231218	194100	3363978060	9360	9360	9360	9360	0
71	20231218	194000	3363978060	9360	9360	9360	9360	0
72	20231218	193900	3363978060	9360	9360	9360	9360	0
73	20231218	193800	3363978060	9360	9360	9360	9360	0
74	20231218	193700	3363978060	9360	9360	9360	9360	0
75	20231218	193600	3363978060	9360	9360	9360	9360	0
76	20231218	193500	3363978060	9360	9360	9360	9360	0
77	20231218	193400	3363978060	9360	9360	9360	9360	0
78	20231218	193300	3363978060	9360	9360	9360	9360	0
79	20231218	193200	3363978060	9360	9360	9360	9360	0
80	20231218	193100	3363978060	9360	9360	9360	9360	0
81	20231218	193000	3363978060	9360	9360	9360	9360	0
82	20231218	192900	3363978060	9360	9360	9360	9360	0
83	20231218	192800	3363978060	9360	9360	9360	9360	0
84	20231218	192700	3363978060	9360	9360	9360	9360	0
85	20231218	192600	3363978060	9360	9360	9360	9360	0
86	20231218	192500	3363978060	9360	9360	9360	9360	0
87	20231218	192400	3363978060	9360	9360	9360	9360	0
88	20231218	192300	3363978060	9360	9360	9360	9360	0
89	20231218	192200	3363978060	9360	9360	9360	9360	0
90	20231218	192100	3363978060	9360	9360	9360	9360	0
91	20231218	192000	3363978060	9360	9360	9360	9360	0
92	20231218	191900	3363978060	9360	9360	9360	9360	7444
93	20231218	191800	3363978060	9360	9360	9360	9360	0
94	20231218	191700	3363978060	9360	9360	9360	9360	0
95	20231218	191600	3363978060	9360	9360	9360	9360	0
96	20231218	191500	3363978060	9360	9360	9360	9360	0
97	20231218	191400	3363978060	9360	9360	9360	9360	0
98	20231218	191300	3363978060	9360	9360	9360	9360	0
99	20231218	191200	3363978060	9360	9360	9360	9360	0
100	20231218	191100	3363978060	9360	9360	9360	9360	0
101	20231218	191000	3363978060	9360	9360	9360	9360	0
102	20231218	190900	3363978060	9360	9360	9360	9360	0
103	20231218	190800	3363978060	9360	9360	9360	9360	0
104	20231218	190700	3363978060	9360	9360	9360	9360	0
105	20231218	190600	3363978060	9360	9360	9360	9360	0
106	20231218	190500	3363978060	9360	9360	9360	9360	0
107	20231218	190400	3363978060	9360	9360	9360	9360	0
108	20231218	190300	3363978060	9360	9360	9360	9360	0
109	20231218	190200	3363978060	9360	9360	9360	9360	0
110	20231218	190100	3363978060	9360	9360	9360	9360	0
111	20231218	190000	3363978060	9360	9360	9360	9360	0
112	20231218	185900	3363978060	9360	9360	9360	9360	0
113	20231218	185800	3363978060	9360	9360	9360	9360	0
114	20231218	185700	3363978060	9360	9360	9360	9360	0
115	20231218	185600	3363978060	9360	9360	9360	9360	0
116	20231218	185500	3363978060	9360	9360	9360	9360	0
117	20231218	185400	3363978060	9360	9360	9360	9360	0
118	20231218	185300	3363978060	9360	9360	9360	9360	0
119	20231218	185200	3363978060	9360	9360	9360	9360	0
120	20231218	185100	3363978060	9360	9360	9360	9360	0
121	20231218	185000	3363978060	9360	9360	9360	9360	0
122	20231218	184900	3363978060	9360	9360	9360	9360	7444
123	20231218	184800	3363978060	9360	9360	9360	9360	0
124	20231218	184700	3363978060	9360	9360	9360	9360	0
125	20231218	184600	3363978060	9360	9360	9360	9360	0
126	20231218	184500	3363978060	9360	9360	9360	9360	0
127	20231218	184400	3363978060	9360	9360	9360	9360	0
128	20231218	184300	3363978060	9360	9360	9360	9360	0
129	20231218	184200	3363978060	9360	9360	9360	9360	0
130	20231218	184100	3363978060	9360	9360	9360	9360	0
131	20231218	184000	3363978060	9360	9360	9360	9360	0
132	20231218	183900	3363978060	9360	9360	9360	9360	0
133	20231218	183800	3363978060	9360	9360	9360	9360	0
134	20231218	183700	3363978060	9360	9360	9360	9360	0
135	20231218	183600	3363978060	9360	9360	9360	9360	0
136	20231218	183500	3363978060	9360	9360	9360	9360	0
137	20231218	183400	3363978060	9360	9360	9360	9360	0
138	20231218	183300	3363978060	9360	9360	9360	9360	0
139	20231218	183200	3363978060	9360	9360	9360	9360	0
140	20231218	183100	3363978060	9360	9360	9360	9360	0
141	20231218	183000	3363978060	9360	9360	9360	9360	0
142	20231218	182900	3363978060	9360	9360	9360	9360	0
143	20231218	182800	3363978060	9360	9360	9360	9360	0
144	20231218	182700	3363978060	9360	9360	9360	9360	0
145	20231218	182600	3363978060	9360	9360	9360	9360	0
146	20231218	182500	3363978060	9360	9360	9360	9360	0
147	20231218	182400	3363978060	9360	9360	9360	9360	0
148	20231218	182300	3363978060	9360	9360	9360	9360	0
149	20231218	182200	3363978060	9360	9360	9360	9360	0
150	20231218	182100	3363978060	9360	9360	9360	9360	0
151	20231218	182000	3363978060	9360	9360	9360	9360	0
152	20231218	181900	3363978060	9360	9360	9360	9360	7444
153	20231218	181800	3363978060	9360	9360	9360	9360	0
154	20231218	181700	3363978060	9360	9360	9360	9360	0
155	20231218	181600	3363978060	9360	9360	9360	9360	0
156	20231218	181500	3363978060	9360	9360	9360	9360	0
157	20231218	181400	3363978060	9360	9360	9360	9360	0
158	20231218	181300	3363978060	9360	9360	9360	9360	0
159	20231218	181200	3363978060	9360	9360	9360	9360	0
160	20231218	181100	3363978060	9360	9360	9360	9360	0
161	20231218	181000	3363978060	9360	9360	9360	9360	0
162	20231218	180900	3363978060	9360	9360	9360	9360	0
163	20231218	180800	3363978060	9360	9360	9360	9360	0
164	20231218	180700	3363978060	9360	9360	9360	9360	0
165	20231218	180600	3363978060	9360	9360	9360	9360	0
166	20231218	180500	3363978060	9360	9360	9360	9360	0
167	20231218	180400	3363978060	9360	9360	9360	9360	0
168	20231218	180300	3363978060	9360	9360	9360	9360	0
169	20231218	180200	3363978060	9360	9360	9360	9360	0
170	20231218	180100	3363978060	9360	9360	9360	9360	0
171	20231218	180000	3363978060	9360	9360	9360	9360	0
172	20231218	175900	3363978060	9360	9360	9360	9360	0
173	20231218	175800	3363978060	9360	9360	9360	9360	0
174	20231218	175700	3363978060	9360	9360	9360	9360	0
175	20231218	175600	3363978060	9360	9360	9360	9360	0
176	20231218	175500	3363978060	9360	9360	9360	9360	0
177	20231218	175400	3363978060	9360	9360	9360	9360	0
178	20231218	175300	3363978060	9360	9360	9360	9360	0
179	20231218	175200	3363978060	9360	9360	9360	9360	0
180	20231218	175100	3363978060	9360	9360	9360	9360	0
181	20231218	175000	3363978060	9360	9360	9360	9360	0
182	20231218	174900	3363978060	9360	9360	9360	9360	7444
183	20231218	174800	3363978060	9360	9360	9360	9360	0
184	20231218	174700	3363978060	9360	9360	9360	9360	0
185	20231218	174600	3363978060	9360	9360	9360	9360	0
186	20231218	174500	3363978060	9360	9360	9360	9360	0
187	20231218	174400	3363978060	9360	9360	9360	9360	0
188	20231218	174300	3363978060	9360	9360	9360	9360	0
189	20231218	174200	3363978060	9360	9360	9360	9360	0
190	20231218	174100	3363978060	9360	9360	9360	9360	0
191	20231218	174000	3363978060	9360	9360	9360	9360	0
192	20231218	173900	3363978060	9360	9360	9360	9360	0
193	20231218	173800	3363978060	9360	9360	9360	9360	0
194	20231218	173700	3363978060	9360	9360	9360	9360	0
195	20231218	173600	3363978060	9360	9360	9360	9360	0
196	20231218	173500	3363978060	9360	9360	9360	9360	0
197	20231218	173400	3363978060	9360	9360	9360	9360	0
198	20231218	173300	3363978060	9360	9360	9360	9360	0
199	20231218	173200	3363978060	9360	9360	9360	9360	0
200	20231218	173100	3363978060	9360	9360	9360	9360	0
201	20231218	173000	3363978060	9360	9360	9360	9360	0
202	20231218	172900	3363978060	9360	9360	9360	9360	0
203	20231218	172800	3363978060	9360	9360	9360	9360	0
204	20231218	172700	3363978060	9360	9360	9360	9360	0
205	20231218	172600	3363978060	9360	9360	9360	9360	0
206	20231218	172500	3363978060	9360	9360	9360	9360	0
207	20231218	172400	3363978060	9360	9360	9360	9360	0
208	20231218	172300	3363978060	9360	9360	9360	9360	0
209	20231218	172200	3363978060	9360	9360	9360	9360	0
210	20231218	172100	3363978060	9360	9360	9360	9360	0
211	20231218	172000	3363978060	9360	9360	9360	9360	0
212	20231218	171900	3363978060	9360	9360	9360	9360	7444
213	20231218	171800	3363978060	9360	9360	9360	9360	0
214	20231218	171700	3363978060	9360	9360	9360	9360	0
215	20231218	171600	3363978060	9360	9360	9360	9360	0
216	20231218	171500	3363978060	9360	9360	9360	9360	0
217	20231218	171400	3363978060	9360	9360	9360	9360	0
218	20231218	171300	3363978060	9360	9360	9360	9360	0
219	20231218	171200	3363978060	9360	9360	9360	9360	0
220	20231218	171100	3363978060	9360	9360	9360	9360	0
221	20231218	171000	3363978060	9360	9360	9360	9360	0
222	20231218	170900	3363978060	9360	9360	9360	9360	0
223	20231218	170800	3363978060	9360	9360	9360	9360	0
224	20231218	170700	3363978060	9360	9360	9360	9360	0
225	20231218	170600	3363978060	9360	9360	9360	9360	0
226	20231218	170500	3363978060	9360	9360	9360	9360	0
227	20231218	170400	3363978060	9360	9360	9360	9360	0
228	20231218	170300	3363978060	9360	9360	9360	9360	0
229	20231218	170200	3363978060	9360	9360	9360	9360	0
230	20231218	170100	3363978060	9360	9360	9360	9360	0
231	20231218	170000	3363978060	9360	9360	9360	9360	0
232	20231218	165900	3363978060	9360	9360	9360	9360	0
233	20231218	165800	3363978060	9360	9360	9360	9360	0
234	20231218	165700	3363978060	9360	9360	9360	9360	0
235	20231218	165600	3363978060	9360	9360	9360	9360	0
236	20231218	165500	3363978060	9360	9360	9360	9360	0
237	20231218	165400	3363978060	9360	9360	9360	9360	0
238	20231218	165300	3363978060	9360	9360	9360	9360	0
239	20231218	165200	3363978060	9360	9360	9360	9360	0
240	20231218	165100	3363978060	9360	9360	9360	9360	0
241	20231218	165000	3363978060	9360	9360	9360	9360	0
242	20231218	164900	3363978060	9360	9360	9360	9360	7444
243	20231218	164800	3363978060	9360	9360	9360	9360	0
244	20231218	164700	3363978060	9360	9360	9360	9360	0
245	20231218	164600	3363978060	9360	9360	9360	9360	0
246	20231218	164500	3363978060	9360	9360	9360	9360	0
247	20231218	164400	3363978060	9360	9360	9360	9360	0
248	20231218	164300	3363978060	9360	9360	9360	9360	0
249	20231218	164200	3363978060	9360	9360	9360	9360	0
250	20231218	164100	3363978060	9360	9360	9360	9360	0
251	20231218	164000	3363978060	9360	9360	9360	9360	0
252	20231218	163900	3363978060	9360	9360	9360	9360	0
253	20231218	163800	3363978060	9360	9360	9360	9360	0
254	20231218	163700	3363978060	9360	9360	9360	9360	0
255	20231218	163600	3363978060	9360	9360	9360	9360	0
256	20231218	163500	3363978060	9360	9360	9360	9360	0
257	20231218	163400	3363978060	9360	9360	9360	9360	0
258	20231218	163300	3363978060	9360	9360	9360	9360	0
259	20231218	163200	3363978060	9360	9360	9360	9360	0
260	20231218	163100	3363978060	9360	9360	9360	9360	0
261	20231218	163000	3363978060	9360	9360	9360	9360	0
262	20231218	162900	3363978060	9360	9360	9360	9360	0
263	20231218	162800	3363978060	9360	9360	9360	9360	0
264	20231218	162700	3363978060	9360	9360	9360	9360	0
265	20231218	162600	3363978060	9360	9360	9360	9360	0
266	20231218	162500	3363978060	9360	9360	9360	9360	0
267	20231218	162400	3363978060	9360	9360	9360	9360	0
268	20231218	162300	3363978060	9360	9360	9360	9360	0
269	20231218	162200	3363978060	9360	9360	9360	9360	0
270	20231218	162100	3363978060	9360	9360	9360	9360	0
271	20231218	162000	3363978060	9360	9360	9360	9360	0
272	20231218	161900	3363978060	9360	9360	9360	9360	7444
273	20231218	161800	3363978060	9360	9360	9360	9360	0
274	20231218	161700	3363978060	9360	9360	9360	9360	0
275	20231218	161600	3363978060	9360	9360	9360	9360	0
276	20231218	161500	3363978060	9360	9360	9360	9360	0
277	20231218	161400	3363978060	9360	9360	9360	9360	0
278	20231218	161300	3363978060	9360	9360	9360	9360	0
279	20231218	161200	3363978060	9360	9360	9360	9360	0
280	20231218	161100	3363978060	9360	9360	9360	9360	0
281	20231218	161000	3363978060	9360	9360	9360	9360	0
282	20231218	160900	3363978060	9360	9360	9360	9360	0
283	20231218	160800	3363978060	9360	9360	9360	9360	0
284	20231218	160700	3363978060	9360	9360	9360	9360	0
285	20231218	160600	3363978060	9360	9360	9360	9360	0
286	20231218	160500	3363978060	9360	9360	9360	9360	0
287	20231218	160400	3363978060	9360	9360	9360	9360	0
288	20231218	160300	3363978060	9360	9360	9360	9360	0
289	20231218	160200	3363978060	9360	9360	9360	9360	0
290	20231218	160100	3363978060	9360	9360	9360	9360	0
291	20231218	160000	3363978060	9360	9360	9360	9360	0
292	20231218	155900	3363978060	9360	9360	9360	9360	0
293	20231218	155800	3363978060	9360	9360	9360	9360	0
294	20231218	155700	3363978060	9360	9360	9360	9360	0
295	20231218	155600	3363978060	9360	9360	9360	9360	0
296	20231218	155500	3363978060	9360	9360	9360	9360	0
297	20231218	155400	3363978060	9360	9360	9360	9360	0
298	20231218	155300	3363978060	9360	9360	9360	9360	0
299	20231218	155200	3363978060	9360	9360	9360	9360	0
300	20231218	155100	3363978060	9360	9360	9360	9360	0
301	20231218	155000	3363978060	9360	9360	9360	9360	0
302	20231218	154900	3363978060	9360	9360	9360	9360	7444
303	20231218	154800	3363978060	9360	9360	9360	9360	0
304	20231218	154700	3363978060	9360	9360	9360	9360	0
305	20231218	154600	3363978060	9360	9360	9360	9360	0
306	20231218	154500	3363978060	9360	9360	9360	9360	0
307	20231218	154400	3363978060	9360	9360	9360	9360	0
308	20231218	154300	3363978060	9360	9360	9360	9360	0
309	20231218	154200	3363978060	9360	9360	9360	9360	0
310	20231218	154100	3363978060	9360	9360	9360	9360	0
311	20231218	154000	3363978060	9360	9360	9360	9360	0
312	20231218	153900	3363978060	9360	9360	9360	9360	0
313	20231218	153800	3363978060	9360	9360	9360	9360	0
314	20231218	153700	3363978060	9360	9360	9360	9360	0
315	20231218	153600	3363978060	9360	9360	9360	9360	0
316	20231218	153500	3363978060	9360	9360	9360	9360	0
317	20231218	153400	3363978060	9360	9360	9360	9360	0
318	20231218	153300	3363978060	9360	9360	9360	9360	0
319	20231218	153200	3363978060	9360	9360	9360	9360	0
320	20231218	153100	3363978060	9360	9360	9360	9360	0
321	20231218	153000	3363978060	9360	9360	9360	9360	7444
322	20231218	152900	3294302220	9350	9350	9350	9350	0
323	20231218	152800	3294302220	9350	9350	9350	9350	0
324	20231218	152700	3294302220	9350	9350	9350	9350	0
325	20231218	152600	3294302220	9350	9350	9350	9350	0
326	20231218	152500	3294302220	9350	9350	9350	9350	0
327	20231218	152400	3294302220	9350	9350	9350	9350	0
328	20231218	152300	3294302220	9350	9350	9350	9350	0
329	20231218	152200	3294302220	9350	9350	9350	9350	0
330	20231218	152100	3294302220	9350	9350	9350	9350	0
331	20231218	152000	3294302220	9350	9350	9350	9350	0
332	20231218	151900	3294302220	9350	9340	9420	9340	4078
333	20231218	151800	3256040500	9340	9320	9420	9320	2813
334	20231218	151700	3229656120	9320	9390	9460	9300	7472
335	20231218	151600	3159594630	9400	9480	9480	9390	6996
336	20231218	151500	3093727260	9500	9630	9640	9420	10891
337	20231218	151400	2989921100	9630	9500	9670	9440	33794
338	20231218	151300	2665461180	9550	9510	9670	9350	33316
339	20231218	151200	2347697250	9510	9040	9630	9040	18693
340	20231218	151100	2171566220	9030	9040	9040	9030	94
341	20231218	151000	2170717350	9060	9070	9070	9060	13
342	20231218	150900	2170599560	9080	9080	9080	9080	1
343	20231218	150800	2170590480	9060	9060	9060	9060	23
344	20231218	150700	2170382100	9070	9080	9080	9070	20
345	20231218	150600	2170200600	9080	9080	9080	9080	0
346	20231218	150500	2170200600	9080	9060	9080	9010	1488
347	20231218	150400	2156769860	9070	9080	9080	9070	225
348	20231218	150300	2154727010	9090	9100	9100	9090	89
349	20231218	150200	2153917910	9100	9100	9100	9100	299
350	20231218	150100	2151197010	9100	9100	9100	9100	72
351	20231218	150000	2150541810	9100	9100	9100	9100	0
352	20231218	145900	2150541810	9100	9100	9100	9100	329
353	20231218	145800	2147547910	9100	9100	9110	9100	94
354	20231218	145700	2146692500	9100	9100	9100	9100	408
355	20231218	145600	2142979700	9100	9100	9100	9100	11
356	20231218	145500	2142879600	9070	9070	9070	9070	154
357	20231218	145400	2141482820	9050	9050	9050	9050	1
358	20231218	145300	2141473770	9050	9050	9050	9040	357
359	20231218	145200	2138243990	9050	9070	9070	9050	1233
360	20231218	145100	2127077520	9080	9090	9090	9080	154
361	20231218	145000	2125679100	9090	9100	9100	9090	300
362	20231218	144900	2122951600	9110	9110	9110	9110	24
363	20231218	144800	2122732960	9120	9120	9120	9120	28
364	20231218	144700	2122477600	9120	9100	9120	9100	124
365	20231218	144600	2121347800	9090	9090	9090	9090	0
366	20231218	144500	2121347800	9090	9090	9090	9090	13
367	20231218	144400	2121229630	9090	9100	9100	9090	103
368	20231218	144300	2120293330	9100	9100	9100	9100	0
369	20231218	144200	2120293330	9100	9100	9100	9100	9
370	20231218	144100	2120211430	9100	9100	9100	9100	0
371	20231218	144000	2120211430	9100	9100	9100	9100	101
372	20231218	143900	2119292330	9100	9100	9100	9100	0
373	20231218	143800	2119292330	9100	9120	9120	9100	70
374	20231218	143700	2118655060	9140	9140	9140	9140	0
375	20231218	143600	2118655060	9140	9140	9140	9140	0
376	20231218	143500	2118655060	9140	9140	9140	9140	0
377	20231218	143400	2118655060	9140	9140	9140	9140	1
378	20231218	143300	2118645920	9140	9140	9140	9140	346
379	20231218	143200	2115483480	9150	9160	9160	9150	2
380	20231218	143100	2115465170	9150	9140	9150	9140	212
381	20231218	143000	2113525390	9150	9130	9150	9130	644
382	20231218	142900	2107635170	9090	9100	9130	9090	62
383	20231218	142800	2107070020	9110	9090	9110	9090	56
384	20231218	142700	2106560780	9090	9090	9090	9090	4
385	20231218	142600	2106524420	9090	9080	9090	9080	46
386	20231218	142500	2106106390	9080	9080	9080	9080	0
387	20231218	142400	2106106390	9080	9080	9080	9080	1
388	20231218	142300	2106097310	9070	9050	9070	9050	313
389	20231218	142200	2103259180	9050	9050	9050	9050	103
390	20231218	142100	2102327030	9070	9050	9070	9050	70
391	20231218	142000	2101693510	9050	9060	9060	9050	400
392	20231218	141900	2098073400	9070	9060	9070	9060	12
393	20231218	141800	2097964660	9060	9050	9060	9050	32
394	20231218	141700	2097675050	9050	9070	9070	9050	415
395	20231218	141600	2093915440	9070	9080	9080	9070	95
396	20231218	141500	2093053780	9070	9070	9070	9070	22
397	20231218	141400	2092854240	9080	9080	9080	9080	1
398	20231218	141300	2092845160	9070	9070	9070	9070	0
399	20231218	141200	2092845160	9070	9070	9070	9070	15
400	20231218	141100	2092709110	9070	9070	9070	9070	20
401	20231218	141000	2092527710	9080	9080	9080	9080	135
402	20231218	140900	2091301910	9080	9080	9080	9080	40
403	20231218	140800	2090938710	9100	9100	9100	9100	20
404	20231218	140700	2090756710	9100	9100	9100	9100	1
405	20231218	140600	2090747610	9080	9080	9080	9080	1
406	20231218	140500	2090738530	9110	9110	9110	9110	1
407	20231218	140400	2090729420	9060	9060	9060	9060	0
408	20231218	140300	2090729420	9060	9060	9060	9060	155
409	20231218	140200	2089325120	9060	9110	9110	9060	582
410	20231218	140100	2084051590	9070	9080	9080	9070	200
411	20231218	140000	2082237490	9140	9140	9140	9140	0
412	20231218	135900	2082237490	9140	9140	9140	9140	0
413	20231218	135800	2082237490	9140	9100	9140	9100	13
414	20231218	135700	2082119150	9100	9100	9140	9100	201
415	20231218	135600	2080290010	9150	9090	9150	9090	60
416	20231218	135500	2079743120	9090	9080	9090	9080	43
417	20231218	135400	2079352660	9080	9070	9080	9070	158
418	20231218	135300	2077919530	9080	9090	9090	9070	46
419	20231218	135200	2077502130	9070	9090	9090	9070	450
420	20231218	135100	2073420610	9090	9090	9090	9090	0
421	20231218	135000	2073420610	9090	9090	9090	9090	2
422	20231218	134900	2073402430	9080	9080	9080	9080	38
423	20231218	134800	2073057390	9070	9090	9090	9070	138
424	20231218	134700	2071804330	9110	9110	9110	9110	0
425	20231218	134600	2071804330	9110	9110	9110	9110	0
426	20231218	134500	2071804330	9110	9110	9110	9070	373
427	20231218	134400	2068421100	9070	9110	9110	9070	1198
428	20231218	134300	2057530330	9140	9140	9140	9140	2
429	20231218	134200	2057512050	9120	9120	9120	9120	1
430	20231218	134100	2057502930	9140	9140	9140	9140	0
431	20231218	134000	2057502930	9140	9100	9140	9100	33
432	20231218	133900	2057202510	9090	9090	9090	9090	53
433	20231218	133800	2056720740	9090	9090	9090	9090	0
434	20231218	133700	2056720740	9090	9100	9100	9090	448
435	20231218	133600	2052647850	9090	9110	9110	9090	543
436	20231218	133500	2047711350	9090	9110	9110	9090	1091
437	20231218	133400	2037790990	9110	9110	9110	9110	0
438	20231218	133300	2037790990	9110	9110	9110	9110	1
439	20231218	133200	2037781880	9110	9110	9110	9110	2
440	20231218	133100	2037763660	9150	9150	9150	9150	0
441	20231218	133000	2037763660	9150	9150	9150	9150	0
442	20231218	132900	2037763660	9150	9150	9150	9150	0
443	20231218	132800	2037763660	9150	9150	9150	9150	0
444	20231218	132700	2037763660	9150	9150	9150	9150	0
445	20231218	132600	2037763660	9150	9150	9150	9150	0
446	20231218	132500	2037763660	9150	9150	9150	9150	0
447	20231218	132400	2037763660	9150	9110	9150	9110	171
448	20231218	132300	2036205610	9110	9110	9110	9110	29
449	20231218	132200	2035941420	9110	9110	9110	9110	0
450	20231218	132100	2035941420	9110	9110	9110	9110	1
451	20231218	132000	2035932310	9110	9110	9110	9110	1
452	20231218	131900	2035923200	9150	9150	9150	9150	2
453	20231218	131800	2035904900	9110	9110	9110	9110	8
454	20231218	131700	2035832020	9150	9150	9150	9150	1
455	20231218	131600	2035822870	9110	9110	9110	9110	5
456	20231218	131500	2035777320	9150	9150	9150	9150	0
457	20231218	131400	2035777320	9150	9150	9150	9150	1
458	20231218	131300	2035768170	9150	9110	9150	9110	49
459	20231218	131200	2035320680	9110	9110	9110	9110	30
460	20231218	131100	2035047380	9120	9120	9120	9120	0
461	20231218	131000	2035047380	9120	9120	9120	9120	0
462	20231218	130900	2035047380	9120	9120	9120	9120	0
463	20231218	130800	2035047380	9120	9100	9130	9100	65
464	20231218	130700	2034454250	9090	9130	9130	9090	855
465	20231218	130600	2026664100	9130	9130	9130	9130	0
466	20231218	130500	2026664100	9130	9130	9130	9130	0
467	20231218	130400	2026664100	9130	9130	9130	9130	0
468	20231218	130300	2026664100	9130	9130	9130	9130	15
469	20231218	130200	2026527150	9090	9110	9110	9090	1577
470	20231218	130100	2012178380	9120	9120	9120	9120	661
471	20231218	130000	2006150060	9130	9130	9130	9130	57
472	20231218	125900	2005629650	9130	9130	9130	9130	0
473	20231218	125800	2005629650	9130	9130	9130	9130	11
474	20231218	125700	2005529220	9130	9130	9130	9130	13
475	20231218	125600	2005410530	9130	9120	9130	9120	700
476	20231218	125500	1999019600	9130	9130	9130	9130	7
477	20231218	125400	1998955690	9130	9130	9130	9130	645
478	20231218	125300	1993066840	9130	9130	9130	9130	0
479	20231218	125200	1993066840	9130	9150	9150	9130	223
480	20231218	125100	1991030830	9130	9160	9160	9130	94
481	20231218	125000	1990171940	9190	9190	9200	9190	110
482	20231218	124900	1989160250	9210	9210	9210	9210	0
483	20231218	124800	1989160250	9210	9210	9210	9210	20
484	20231218	124700	1988976050	9210	9210	9210	9210	1
485	20231218	124600	1988966840	9210	9150	9210	9150	8
486	20231218	124500	1988893580	9150	9150	9210	9150	45
487	20231218	124400	1988481460	9150	9140	9150	9140	83
488	20231218	124300	1987722830	9150	9150	9150	9150	83
489	20231218	124200	1986963380	9150	9150	9150	9150	250
490	20231218	124100	1984675880	9160	9160	9160	9160	116
491	20231218	124000	1983613320	9160	9160	9160	9160	3
492	20231218	123900	1983585840	9160	9160	9160	9160	0
493	20231218	123800	1983585840	9160	9160	9210	9160	110
494	20231218	123700	1982578190	9160	9190	9210	9160	224
495	20231218	123600	1980517760	9190	9160	9210	9150	43
496	20231218	123500	1980122900	9160	9160	9160	9160	39
497	20231218	123400	1979765660	9160	9160	9160	9160	63
498	20231218	123300	1979188580	9160	9160	9160	9160	2
499	20231218	123200	1979170260	9160	9160	9160	9160	118
500	20231218	123100	1978089380	9160	9120	9160	9120	903
501	20231218	123000	1969828910	9110	9120	9120	9100	138
502	20231218	122900	1968572700	9100	9120	9120	9090	1559
503	20231218	122800	1954381450	9130	9120	9130	9120	3
504	20231218	122700	1954354070	9130	9100	9130	9100	434
505	20231218	122600	1950404640	9100	9120	9120	9100	1079
506	20231218	122500	1940574940	9130	9130	9130	9130	0
507	20231218	122400	1940574940	9130	9120	9130	9120	9
508	20231218	122300	1940492810	9120	9120	9120	9120	100
509	20231218	122200	1939580810	9120	9130	9130	9120	107
510	20231218	122100	1938604570	9130	9120	9130	9120	166
511	20231218	122000	1937090350	9130	9130	9150	9130	114
512	20231218	121900	1936048170	9110	9130	9140	9110	1281
513	20231218	121800	1924365580	9130	9140	9140	9130	433
514	20231218	121700	1920409620	9140	9140	9140	9140	359
515	20231218	121600	1917128360	9150	9150	9150	9150	1524
516	20231218	121500	1903183760	9150	9160	9160	9150	124
517	20231218	121400	1902048960	9160	9160	9160	9150	313
518	20231218	121300	1899181900	9160	9160	9160	9160	307
519	20231218	121200	1896369780	9160	9160	9160	9150	604
520	20231218	121100	1890841540	9160	9160	9170	9160	589
521	20231218	121000	1885446250	9160	9160	9160	9160	324
522	20231218	120900	1882478410	9150	9160	9160	9150	71
523	20231218	120800	1881828640	9160	9180	9180	9160	137
524	20231218	120700	1880573700	9160	9160	9190	9160	525
525	20231218	120600	1875764580	9150	9160	9170	9150	379
526	20231218	120500	1872291930	9200	9200	9200	9200	1
527	20231218	120400	1872282730	9210	9200	9230	9150	1382
528	20231218	120300	1859608960	9230	9200	9230	9200	34
529	20231218	120200	1859295860	9200	9200	9200	9200	247
530	20231218	120100	1857023460	9230	9230	9230	9200	122
531	20231218	120000	1855899050	9200	9230	9230	9200	311
532	20231218	115900	1853034520	9230	9220	9230	9200	1008
533	20231218	115800	1843740000	9220	9220	9220	9220	144
534	20231218	115700	1842412320	9180	9180	9220	9170	294
535	20231218	115600	1839713750	9170	9150	9170	9150	1949
536	20231218	115500	1821868400	9150	9170	9180	9150	1689
537	20231218	115400	1806402930	9170	9190	9220	9170	946
538	20231218	115300	1797718800	9190	9190	9190	9170	445
539	20231218	115200	1793631170	9220	9210	9250	9190	4011
540	20231218	115100	1756724750	9210	9200	9210	9200	751
541	20231218	115000	1749814420	9200	9250	9250	9200	1487
542	20231218	114900	1736111660	9210	9230	9300	9210	2919
543	20231218	114800	1709078350	9250	9160	9250	9160	1138
544	20231218	114700	1698622740	9160	9300	9300	9160	7240
545	20231218	114600	1631903700	9310	9290	9310	9250	3863
546	20231218	114500	1596106640	9290	9470	9470	9200	16888
547	20231218	114400	1438991330	9430	9570	9570	9430	12880
548	20231218	114300	1316613340	9570	9720	9750	9560	21142
549	20231218	114200	1112797400	9720	9670	9900	9560	57696
550	20231218	114100	550871240	9670	9050	9820	9050	27786
551	20231218	114000	287017340	9060	9060	9060	9050	21
552	20231218	113900	286827170	9060	9040	9060	9030	133
553	20231218	113800	285624260	9030	9010	9030	9010	148
554	20231218	113700	284289380	9020	9020	9020	9020	125
555	20231218	113600	283161880	9020	9020	9020	9020	84
556	20231218	113500	282404200	9020	9010	9020	9010	150
557	20231218	113400	281051450	9010	9000	9010	9000	560
558	20231218	113300	276006310	9000	8990	9000	8990	253
559	20231218	113200	273729990	8990	8990	8990	8990	0
560	20231218	113100	273729990	8990	8990	8990	8990	3
561	20231218	113000	273703020	8990	8990	8990	8990	0
562	20231218	112900	273703020	8990	8960	8990	8960	3
563	20231218	112800	273676110	8960	8960	8960	8960	0
564	20231218	112700	273676110	8960	8960	8960	8960	0
565	20231218	112600	273676110	8960	8960	8960	8960	0
566	20231218	112500	273676110	8960	8960	8960	8960	12
567	20231218	112400	273568590	8960	8960	8960	8960	0
568	20231218	112300	273568590	8960	8990	8990	8960	230
569	20231218	112200	271501790	8990	8990	8990	8990	0
570	20231218	112100	271501790	8990	8990	8990	8990	3
571	20231218	112000	271474820	8990	8990	8990	8990	0
572	20231218	111900	271474820	8990	8990	8990	8990	3
573	20231218	111800	271447850	8990	8990	8990	8990	167
574	20231218	111700	269946520	8990	8990	8990	8990	258
575	20231218	111600	267627100	8990	8990	8990	8990	12
576	20231218	111500	267519220	8990	8990	8990	8990	0
577	20231218	111400	267519220	8990	8990	8990	8990	0
578	20231218	111300	267519220	8990	8990	8990	8990	111
579	20231218	111200	266521330	8990	8990	8990	8990	1
580	20231218	111100	266512340	8990	8990	8990	8990	0
581	20231218	111000	266512340	8990	8990	8990	8990	0
582	20231218	110900	266512340	8990	8990	8990	8990	0
583	20231218	110800	266512340	8990	8940	8990	8940	309
584	20231218	110700	263736940	8940	8940	8940	8940	0
585	20231218	110600	263736940	8940	8940	8940	8940	445
586	20231218	110500	259758640	8940	8940	8940	8940	770
587	20231218	110400	252874840	8960	8950	8960	8950	508
588	20231218	110300	248326420	8950	8950	8950	8940	253
589	20231218	110200	246062170	8950	8950	8950	8950	0
590	20231218	110100	246062170	8950	8970	8970	8950	32
591	20231218	110000	245775640	8960	8960	8960	8960	0
592	20231218	105900	245775640	8960	8960	8960	8960	0
593	20231218	105800	245775640	8960	8960	8960	8960	0
594	20231218	105700	245775640	8960	8960	8960	8960	0
595	20231218	105600	245775640	8960	8970	8970	8960	2
596	20231218	105500	245757710	8980	8980	8980	8980	0
597	20231218	105400	245757710	8980	8980	8980	8980	10
598	20231218	105300	245667910	8980	8980	8980	8980	0
599	20231218	105200	245667910	8980	8980	8980	8980	2
600	20231218	105100	245649950	8980	8980	8980	8980	6
601	20231218	105000	245596070	8940	8950	8950	8940	305
602	20231218	104900	242867190	8950	8950	8950	8950	10
603	20231218	104800	242777690	8950	8950	8950	8950	0
604	20231218	104700	242777690	8950	8950	8950	8950	1
605	20231218	104600	242768740	8950	8950	8950	8950	454
606	20231218	104500	238705440	8950	8960	8960	8950	211
607	20231218	104400	236815390	8960	8960	8960	8960	17
608	20231218	104300	236663070	8960	8970	8970	8960	1634
609	20231218	104200	222011790	8950	8950	8950	8950	0
610	20231218	104100	222011790	8950	9010	9060	8920	4112
611	20231218	104000	185099200	9010	9030	9030	9010	606
612	20231218	103900	179633530	9030	9030	9030	9030	10
613	20231218	103800	179543230	9020	9030	9030	9020	82
614	20231218	103700	178803580	9020	9020	9020	9020	0
615	20231218	103600	178803580	9020	9020	9020	9020	0
616	20231218	103500	178803580	9020	9020	9020	9020	0
617	20231218	103400	178803580	9020	9020	9020	9020	0
618	20231218	103300	178803580	9020	9020	9020	9020	478
619	20231218	103200	174492020	9010	9010	9010	9010	0
620	20231218	103100	174492020	9010	9010	9010	9010	0
621	20231218	103000	174492020	9010	9010	9010	9010	0
622	20231218	102900	174492020	9010	9010	9010	9010	0
623	20231218	102800	174492020	9010	9010	9010	9010	5
624	20231218	102700	174446970	9010	9030	9030	9010	250
625	20231218	102600	172193260	9040	9040	9040	9040	0
626	20231218	102500	172193260	9040	9040	9040	9040	0
627	20231218	102400	172193260	9040	9040	9040	9040	150
628	20231218	102300	170837260	9040	9040	9040	9040	0
629	20231218	102200	170837260	9040	9040	9040	9040	49
630	20231218	102100	170394300	9030	9030	9030	9030	18
631	20231218	102000	170231760	9020	9020	9020	9020	0
632	20231218	101900	170231760	9020	9020	9020	9020	0
633	20231218	101800	170231760	9020	9020	9020	9020	0
634	20231218	101700	170231760	9020	9020	9020	9020	1
635	20231218	101600	170222740	9010	9010	9010	9010	9
636	20231218	101500	170141650	9030	9030	9030	9030	0
637	20231218	101400	170141650	9030	9030	9030	9030	0
638	20231218	101300	170141650	9030	9030	9030	9030	0
639	20231218	101200	170141650	9030	9020	9030	9020	109
640	20231218	101100	169158450	9010	9010	9010	9010	0
641	20231218	101000	169158450	9010	9020	9020	9010	11
642	20231218	100900	169059240	9020	9020	9020	9020	476
643	20231218	100800	164765720	9030	9030	9030	9030	27
644	20231218	100700	164521910	9020	9020	9020	9020	0
645	20231218	100600	164521910	9020	9030	9030	9020	35
646	20231218	100500	164206110	9030	9030	9040	9030	161
647	20231218	100400	162751700	9050	9050	9050	9050	0
648	20231218	100300	162751700	9050	9050	9050	9050	500
649	20231218	100200	158226700	9050	9050	9050	9050	0
650	20231218	100100	158226700	9050	9050	9050	9050	0
651	20231218	100000	158226700	9050	9050	9050	9050	1
652	20231218	095900	158217650	9000	9000	9000	9000	0
653	20231218	095800	158217650	9000	9000	9000	9000	0
654	20231218	095700	158217650	9000	9000	9010	9000	140
655	20231218	095600	156957620	9000	9000	9000	9000	11
656	20231218	095500	156858620	9000	9000	9010	9000	886
657	20231218	095400	148884180	9010	9010	9010	9010	401
658	20231218	095300	145271170	9010	9010	9010	9010	596
659	20231218	095200	139901210	9010	9040	9040	9010	1796
660	20231218	095100	123687300	9040	9040	9040	9040	8
661	20231218	095000	123614980	9040	9040	9040	9040	0
662	20231218	094900	123614980	9040	9040	9040	9040	0
663	20231218	094800	123614980	9040	9040	9040	9040	0
664	20231218	094700	123614980	9040	9040	9040	9040	0
665	20231218	094600	123614980	9040	9040	9040	9040	7
666	20231218	094500	123551700	9030	9030	9030	9030	0
667	20231218	094400	123551700	9030	9030	9030	9030	0
668	20231218	094300	123551700	9030	9050	9050	9030	1442
669	20231218	094200	110518690	9040	9040	9040	9040	0
670	20231218	094100	110518690	9040	9070	9070	9040	2055
671	20231218	094000	91929560	9110	9110	9110	9110	0
672	20231218	093900	91929560	9110	9070	9110	9070	49
673	20231218	093800	91483810	9110	9110	9110	9110	0
674	20231218	093700	91483810	9110	9110	9110	9110	0
675	20231218	093600	91483810	9110	9110	9110	9110	0
676	20231218	093500	91483810	9110	9110	9110	9110	1
677	20231218	093400	91474700	9070	9070	9070	9070	0
678	20231218	093300	91474700	9070	9070	9070	9070	1
679	20231218	093200	91465630	9060	9060	9060	9060	0
680	20231218	093100	91465630	9060	9060	9060	9060	0
681	20231218	093000	91465630	9060	9060	9060	9060	0
682	20231218	092900	91465630	9060	9060	9060	9060	0
683	20231218	092800	91465630	9060	9080	9130	9060	32
684	20231218	092700	91175400	9060	9060	9060	9060	266
685	20231218	092600	88765440	9060	9070	9070	9060	118
686	20231218	092500	87696060	9060	9060	9060	9060	0
687	20231218	092400	87696060	9060	9060	9060	9060	370
688	20231218	092300	84343860	9070	9060	9070	9060	100
689	20231218	092200	83436960	9060	9060	9060	9060	0
690	20231218	092100	83436960	9060	9060	9060	9060	0
691	20231218	092000	83436960	9060	9060	9060	9060	240
692	20231218	091900	81262560	9060	9060	9060	9060	10
693	20231218	091800	81171960	9070	9070	9070	9070	50
694	20231218	091700	80718460	9070	9070	9070	9070	2
695	20231218	091600	80700320	9070	9070	9070	9060	179
696	20231218	091500	79076800	9070	9070	9070	9070	27
697	20231218	091400	78831910	9060	9060	9060	9060	101
698	20231218	091300	77916850	9060	9060	9060	9060	31
699	20231218	091200	77635990	9130	9070	9130	9070	470
700	20231218	091100	73372490	9070	9080	9080	9070	175
701	20231218	091000	71784000	9080	9080	9080	9080	150
702	20231218	090900	70422000	9080	9080	9080	9080	0
703	20231218	090800	70422000	9080	9040	9080	9030	1040
704	20231218	090700	61024070	9030	9030	9030	9030	0
705	20231218	090600	61024070	9030	9030	9030	9030	0
706	20231218	090500	61024070	9030	9050	9050	9030	1115
707	20231218	090400	50946170	9050	9080	9080	9050	1365
708	20231218	090300	38590640	9070	9090	9090	9050	653
709	20231218	090200	32671120	9150	9120	9150	9050	1845
710	20231218	090100	15936350	9130	9130	9130	9120	161
711	20231218	090000	14466620	9150	9150	9170	9150	1581