KissMeData/089790/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	195700	755243880	8650	8650	8650	8650	1625
3	20231218	195600	755243880	8650	8650	8650	8650	0
4	20231218	195500	755243880	8650	8650	8650	8650	0
5	20231218	195400	755243880	8650	8650	8650	8650	0
6	20231218	195300	755243880	8650	8650	8650	8650	0
7	20231218	195200	755243880	8650	8650	8650	8650	0
8	20231218	195100	755243880	8650	8650	8650	8650	0
9	20231218	195000	755243880	8650	8650	8650	8650	0
10	20231218	194900	755243880	8650	8650	8650	8650	0
11	20231218	194800	755243880	8650	8650	8650	8650	0
12	20231218	194700	755243880	8650	8650	8650	8650	0
13	20231218	194600	755243880	8650	8650	8650	8650	0
14	20231218	194500	755243880	8650	8650	8650	8650	0
15	20231218	194400	755243880	8650	8650	8650	8650	0
16	20231218	194300	755243880	8650	8650	8650	8650	0
17	20231218	194200	755243880	8650	8650	8650	8650	0
18	20231218	194100	755243880	8650	8650	8650	8650	0
19	20231218	194000	755243880	8650	8650	8650	8650	0
20	20231218	193900	755243880	8650	8650	8650	8650	0
21	20231218	193800	755243880	8650	8650	8650	8650	0
22	20231218	193700	755243880	8650	8650	8650	8650	0
23	20231218	193600	755243880	8650	8650	8650	8650	0
24	20231218	193500	755243880	8650	8650	8650	8650	0
25	20231218	193400	755243880	8650	8650	8650	8650	0
26	20231218	193300	755243880	8650	8650	8650	8650	0
27	20231218	193200	755243880	8650	8650	8650	8650	0
28	20231218	193100	755243880	8650	8650	8650	8650	0
29	20231218	193000	755243880	8650	8650	8650	8650	0
30	20231218	192900	755243880	8650	8650	8650	8650	0
31	20231218	192800	755243880	8650	8650	8650	8650	0
32	20231218	192700	755243880	8650	8650	8650	8650	1625
33	20231218	192600	755243880	8650	8650	8650	8650	0
34	20231218	192500	755243880	8650	8650	8650	8650	0
35	20231218	192400	755243880	8650	8650	8650	8650	0
36	20231218	192300	755243880	8650	8650	8650	8650	0
37	20231218	192200	755243880	8650	8650	8650	8650	0
38	20231218	192100	755243880	8650	8650	8650	8650	0
39	20231218	192000	755243880	8650	8650	8650	8650	0
40	20231218	191900	755243880	8650	8650	8650	8650	0
41	20231218	191800	755243880	8650	8650	8650	8650	0
42	20231218	191700	755243880	8650	8650	8650	8650	0
43	20231218	191600	755243880	8650	8650	8650	8650	0
44	20231218	191500	755243880	8650	8650	8650	8650	0
45	20231218	191400	755243880	8650	8650	8650	8650	0
46	20231218	191300	755243880	8650	8650	8650	8650	0
47	20231218	191200	755243880	8650	8650	8650	8650	0
48	20231218	191100	755243880	8650	8650	8650	8650	0
49	20231218	191000	755243880	8650	8650	8650	8650	0
50	20231218	190900	755243880	8650	8650	8650	8650	0
51	20231218	190800	755243880	8650	8650	8650	8650	0
52	20231218	190700	755243880	8650	8650	8650	8650	0
53	20231218	190600	755243880	8650	8650	8650	8650	0
54	20231218	190500	755243880	8650	8650	8650	8650	0
55	20231218	190400	755243880	8650	8650	8650	8650	0
56	20231218	190300	755243880	8650	8650	8650	8650	0
57	20231218	190200	755243880	8650	8650	8650	8650	0
58	20231218	190100	755243880	8650	8650	8650	8650	0
59	20231218	190000	755243880	8650	8650	8650	8650	0
60	20231218	185900	755243880	8650	8650	8650	8650	0
61	20231218	185800	755243880	8650	8650	8650	8650	0
62	20231218	185700	755243880	8650	8650	8650	8650	1625
63	20231218	185600	755243880	8650	8650	8650	8650	0
64	20231218	185500	755243880	8650	8650	8650	8650	0
65	20231218	185400	755243880	8650	8650	8650	8650	0
66	20231218	185300	755243880	8650	8650	8650	8650	0
67	20231218	185200	755243880	8650	8650	8650	8650	0
68	20231218	185100	755243880	8650	8650	8650	8650	0
69	20231218	185000	755243880	8650	8650	8650	8650	0
70	20231218	184900	755243880	8650	8650	8650	8650	0
71	20231218	184800	755243880	8650	8650	8650	8650	0
72	20231218	184700	755243880	8650	8650	8650	8650	0
73	20231218	184600	755243880	8650	8650	8650	8650	0
74	20231218	184500	755243880	8650	8650	8650	8650	0
75	20231218	184400	755243880	8650	8650	8650	8650	0
76	20231218	184300	755243880	8650	8650	8650	8650	0
77	20231218	184200	755243880	8650	8650	8650	8650	0
78	20231218	184100	755243880	8650	8650	8650	8650	0
79	20231218	184000	755243880	8650	8650	8650	8650	0
80	20231218	183900	755243880	8650	8650	8650	8650	0
81	20231218	183800	755243880	8650	8650	8650	8650	0
82	20231218	183700	755243880	8650	8650	8650	8650	0
83	20231218	183600	755243880	8650	8650	8650	8650	0
84	20231218	183500	755243880	8650	8650	8650	8650	0
85	20231218	183400	755243880	8650	8650	8650	8650	0
86	20231218	183300	755243880	8650	8650	8650	8650	0
87	20231218	183200	755243880	8650	8650	8650	8650	0
88	20231218	183100	755243880	8650	8650	8650	8650	0
89	20231218	183000	755243880	8650	8650	8650	8650	0
90	20231218	182900	755243880	8650	8650	8650	8650	0
91	20231218	182800	755243880	8650	8650	8650	8650	0
92	20231218	182700	755243880	8650	8650	8650	8650	1625
93	20231218	182600	755243880	8650	8650	8650	8650	0
94	20231218	182500	755243880	8650	8650	8650	8650	0
95	20231218	182400	755243880	8650	8650	8650	8650	0
96	20231218	182300	755243880	8650	8650	8650	8650	0
97	20231218	182200	755243880	8650	8650	8650	8650	0
98	20231218	182100	755243880	8650	8650	8650	8650	0
99	20231218	182000	755243880	8650	8650	8650	8650	0
100	20231218	181900	755243880	8650	8650	8650	8650	0
101	20231218	181800	755243880	8650	8650	8650	8650	0
102	20231218	181700	755243880	8650	8650	8650	8650	0
103	20231218	181600	755243880	8650	8650	8650	8650	0
104	20231218	181500	755243880	8650	8650	8650	8650	0
105	20231218	181400	755243880	8650	8650	8650	8650	0
106	20231218	181300	755243880	8650	8650	8650	8650	0
107	20231218	181200	755243880	8650	8650	8650	8650	0
108	20231218	181100	755243880	8650	8650	8650	8650	0
109	20231218	181000	755243880	8650	8650	8650	8650	0
110	20231218	180900	755243880	8650	8650	8650	8650	0
111	20231218	180800	755243880	8650	8650	8650	8650	0
112	20231218	180700	755243880	8650	8650	8650	8650	0
113	20231218	180600	755243880	8650	8650	8650	8650	0
114	20231218	180500	755243880	8650	8650	8650	8650	0
115	20231218	180400	755243880	8650	8650	8650	8650	0
116	20231218	180300	755243880	8650	8650	8650	8650	0
117	20231218	180200	755243880	8650	8650	8650	8650	0
118	20231218	180100	755243880	8650	8650	8650	8650	0
119	20231218	180000	755243880	8650	8650	8650	8650	0
120	20231218	175900	755243880	8650	8650	8650	8650	0
121	20231218	175800	755243880	8650	8650	8650	8650	0
122	20231218	175700	755243880	8650	8650	8650	8650	1625
123	20231218	175600	755243880	8650	8650	8650	8650	0
124	20231218	175500	755243880	8650	8650	8650	8650	0
125	20231218	175400	755243880	8650	8650	8650	8650	0
126	20231218	175300	755243880	8650	8650	8650	8650	0
127	20231218	175200	755243880	8650	8650	8650	8650	0
128	20231218	175100	755243880	8650	8650	8650	8650	0
129	20231218	175000	755243880	8650	8650	8650	8650	0
130	20231218	174900	755243880	8650	8650	8650	8650	0
131	20231218	174800	755243880	8650	8650	8650	8650	0
132	20231218	174700	755243880	8650	8650	8650	8650	0
133	20231218	174600	755243880	8650	8650	8650	8650	0
134	20231218	174500	755243880	8650	8650	8650	8650	0
135	20231218	174400	755243880	8650	8650	8650	8650	0
136	20231218	174300	755243880	8650	8650	8650	8650	0
137	20231218	174200	755243880	8650	8650	8650	8650	0
138	20231218	174100	755243880	8650	8650	8650	8650	0
139	20231218	174000	755243880	8650	8650	8650	8650	0
140	20231218	173900	755243880	8650	8650	8650	8650	0
141	20231218	173800	755243880	8650	8650	8650	8650	0
142	20231218	173700	755243880	8650	8650	8650	8650	0
143	20231218	173600	755243880	8650	8650	8650	8650	0
144	20231218	173500	755243880	8650	8650	8650	8650	0
145	20231218	173400	755243880	8650	8650	8650	8650	0
146	20231218	173300	755243880	8650	8650	8650	8650	0
147	20231218	173200	755243880	8650	8650	8650	8650	0
148	20231218	173100	755243880	8650	8650	8650	8650	0
149	20231218	173000	755243880	8650	8650	8650	8650	0
150	20231218	172900	755243880	8650	8650	8650	8650	0
151	20231218	172800	755243880	8650	8650	8650	8650	0
152	20231218	172700	755243880	8650	8650	8650	8650	1625
153	20231218	172600	755243880	8650	8650	8650	8650	0
154	20231218	172500	755243880	8650	8650	8650	8650	0
155	20231218	172400	755243880	8650	8650	8650	8650	0
156	20231218	172300	755243880	8650	8650	8650	8650	0
157	20231218	172200	755243880	8650	8650	8650	8650	0
158	20231218	172100	755243880	8650	8650	8650	8650	0
159	20231218	172000	755243880	8650	8650	8650	8650	0
160	20231218	171900	755243880	8650	8650	8650	8650	0
161	20231218	171800	755243880	8650	8650	8650	8650	0
162	20231218	171700	755243880	8650	8650	8650	8650	0
163	20231218	171600	755243880	8650	8650	8650	8650	0
164	20231218	171500	755243880	8650	8650	8650	8650	0
165	20231218	171400	755243880	8650	8650	8650	8650	0
166	20231218	171300	755243880	8650	8650	8650	8650	0
167	20231218	171200	755243880	8650	8650	8650	8650	0
168	20231218	171100	755243880	8650	8650	8650	8650	0
169	20231218	171000	755243880	8650	8650	8650	8650	0
170	20231218	170900	755243880	8650	8650	8650	8650	0
171	20231218	170800	755243880	8650	8650	8650	8650	0
172	20231218	170700	755243880	8650	8650	8650	8650	0
173	20231218	170600	755243880	8650	8650	8650	8650	0
174	20231218	170500	755243880	8650	8650	8650	8650	0
175	20231218	170400	755243880	8650	8650	8650	8650	0
176	20231218	170300	755243880	8650	8650	8650	8650	0
177	20231218	170200	755243880	8650	8650	8650	8650	0
178	20231218	170100	755243880	8650	8650	8650	8650	0
179	20231218	170000	755243880	8650	8650	8650	8650	0
180	20231218	165900	755243880	8650	8650	8650	8650	0
181	20231218	165800	755243880	8650	8650	8650	8650	0
182	20231218	165700	755243880	8650	8650	8650	8650	1625
183	20231218	165600	755243880	8650	8650	8650	8650	0
184	20231218	165500	755243880	8650	8650	8650	8650	0
185	20231218	165400	755243880	8650	8650	8650	8650	0
186	20231218	165300	755243880	8650	8650	8650	8650	0
187	20231218	165200	755243880	8650	8650	8650	8650	0
188	20231218	165100	755243880	8650	8650	8650	8650	0
189	20231218	165000	755243880	8650	8650	8650	8650	0
190	20231218	164900	755243880	8650	8650	8650	8650	0
191	20231218	164800	755243880	8650	8650	8650	8650	0
192	20231218	164700	755243880	8650	8650	8650	8650	0
193	20231218	164600	755243880	8650	8650	8650	8650	0
194	20231218	164500	755243880	8650	8650	8650	8650	0
195	20231218	164400	755243880	8650	8650	8650	8650	0
196	20231218	164300	755243880	8650	8650	8650	8650	0
197	20231218	164200	755243880	8650	8650	8650	8650	0
198	20231218	164100	755243880	8650	8650	8650	8650	0
199	20231218	164000	755243880	8650	8650	8650	8650	0
200	20231218	163900	755243880	8650	8650	8650	8650	0
201	20231218	163800	755243880	8650	8650	8650	8650	0
202	20231218	163700	755243880	8650	8650	8650	8650	0
203	20231218	163600	755243880	8650	8650	8650	8650	0
204	20231218	163500	755243880	8650	8650	8650	8650	0
205	20231218	163400	755243880	8650	8650	8650	8650	0
206	20231218	163300	755243880	8650	8650	8650	8650	0
207	20231218	163200	755243880	8650	8650	8650	8650	0
208	20231218	163100	755243880	8650	8650	8650	8650	0
209	20231218	163000	755243880	8650	8650	8650	8650	0
210	20231218	162900	755243880	8650	8650	8650	8650	0
211	20231218	162800	755243880	8650	8650	8650	8650	0
212	20231218	162700	755243880	8650	8650	8650	8650	1625
213	20231218	162600	755243880	8650	8650	8650	8650	0
214	20231218	162500	755243880	8650	8650	8650	8650	0
215	20231218	162400	755243880	8650	8650	8650	8650	0
216	20231218	162300	755243880	8650	8650	8650	8650	0
217	20231218	162200	755243880	8650	8650	8650	8650	0
218	20231218	162100	755243880	8650	8650	8650	8650	0
219	20231218	162000	755243880	8650	8650	8650	8650	0
220	20231218	161900	755243880	8650	8650	8650	8650	0
221	20231218	161800	755243880	8650	8650	8650	8650	0
222	20231218	161700	755243880	8650	8650	8650	8650	0
223	20231218	161600	755243880	8650	8650	8650	8650	0
224	20231218	161500	755243880	8650	8650	8650	8650	0
225	20231218	161400	755243880	8650	8650	8650	8650	0
226	20231218	161300	755243880	8650	8650	8650	8650	0
227	20231218	161200	755243880	8650	8650	8650	8650	0
228	20231218	161100	755243880	8650	8650	8650	8650	0
229	20231218	161000	755243880	8650	8650	8650	8650	0
230	20231218	160900	755243880	8650	8650	8650	8650	0
231	20231218	160800	755243880	8650	8650	8650	8650	0
232	20231218	160700	755243880	8650	8650	8650	8650	0
233	20231218	160600	755243880	8650	8650	8650	8650	0
234	20231218	160500	755243880	8650	8650	8650	8650	0
235	20231218	160400	755243880	8650	8650	8650	8650	0
236	20231218	160300	755243880	8650	8650	8650	8650	0
237	20231218	160200	755243880	8650	8650	8650	8650	0
238	20231218	160100	755243880	8650	8650	8650	8650	0
239	20231218	160000	755243880	8650	8650	8650	8650	0
240	20231218	155900	755243880	8650	8650	8650	8650	0
241	20231218	155800	755243880	8650	8650	8650	8650	0
242	20231218	155700	755243880	8650	8650	8650	8650	1625
243	20231218	155600	755243880	8650	8650	8650	8650	0
244	20231218	155500	755243880	8650	8650	8650	8650	0
245	20231218	155400	755243880	8650	8650	8650	8650	0
246	20231218	155300	755243880	8650	8650	8650	8650	0
247	20231218	155200	755243880	8650	8650	8650	8650	0
248	20231218	155100	755243880	8650	8650	8650	8650	0
249	20231218	155000	755243880	8650	8650	8650	8650	0
250	20231218	154900	755243880	8650	8650	8650	8650	0
251	20231218	154800	755243880	8650	8650	8650	8650	0
252	20231218	154700	755243880	8650	8650	8650	8650	0
253	20231218	154600	755243880	8650	8650	8650	8650	0
254	20231218	154500	755243880	8650	8650	8650	8650	0
255	20231218	154400	755243880	8650	8650	8650	8650	0
256	20231218	154300	755243880	8650	8650	8650	8650	0
257	20231218	154200	755243880	8650	8650	8650	8650	0
258	20231218	154100	755243880	8650	8650	8650	8650	0
259	20231218	154000	755243880	8650	8650	8650	8650	0
260	20231218	153900	755243880	8650	8650	8650	8650	0
261	20231218	153800	755243880	8650	8650	8650	8650	0
262	20231218	153700	755243880	8650	8650	8650	8650	0
263	20231218	153600	755243880	8650	8650	8650	8650	0
264	20231218	153500	755243880	8650	8650	8650	8650	0
265	20231218	153400	755243880	8650	8650	8650	8650	0
266	20231218	153300	755243880	8650	8650	8650	8650	0
267	20231218	153200	755243880	8650	8650	8650	8650	0
268	20231218	153100	755243880	8650	8650	8650	8650	0
269	20231218	153000	755243880	8650	8650	8650	8650	1625
270	20231218	152900	741187630	8650	8650	8650	8650	0
271	20231218	152800	741187630	8650	8650	8650	8650	0
272	20231218	152700	741187630	8650	8650	8650	8650	0
273	20231218	152600	741187630	8650	8650	8650	8650	0
274	20231218	152500	741187630	8650	8650	8650	8650	0
275	20231218	152400	741187630	8650	8650	8650	8650	0
276	20231218	152300	741187630	8650	8650	8650	8650	0
277	20231218	152200	741187630	8650	8650	8650	8650	0
278	20231218	152100	741187630	8650	8650	8650	8650	0
279	20231218	152000	741187630	8650	8650	8650	8650	0
280	20231218	151900	741187630	8650	8660	8660	8650	461
281	20231218	151800	737196380	8670	8640	8670	8640	313
282	20231218	151700	734486480	8640	8650	8650	8630	196
283	20231218	151600	732791580	8650	8650	8650	8650	0
284	20231218	151500	732791580	8650	8650	8650	8650	122
285	20231218	151400	731736280	8650	8650	8650	8650	207
286	20231218	151300	729945730	8680	8680	8680	8680	0
287	20231218	151200	729945730	8680	8680	8680	8680	450
288	20231218	151100	726039730	8660	8660	8660	8660	300
289	20231218	151000	723441730	8680	8680	8680	8680	0
290	20231218	150900	723441730	8680	8660	8680	8650	59
291	20231218	150800	722931270	8650	8650	8650	8650	20
292	20231218	150700	722758270	8650	8670	8670	8650	301
293	20231218	150600	720148620	8680	8680	8680	8680	0
294	20231218	150500	720148620	8680	8680	8680	8680	22
295	20231218	150400	719957660	8650	8650	8650	8650	0
296	20231218	150300	719957660	8650	8650	8650	8650	1
297	20231218	150200	719949010	8650	8650	8650	8650	0
298	20231218	150100	719949010	8650	8650	8650	8650	20
299	20231218	150000	719776010	8650	8650	8650	8650	10
300	20231218	145900	719689510	8650	8650	8650	8650	152
301	20231218	145800	718374710	8660	8660	8660	8660	1000
302	20231218	145700	709714710	8680	8680	8680	8680	0
303	20231218	145600	709714710	8680	8680	8680	8680	0
304	20231218	145500	709714710	8680	8680	8680	8680	0
305	20231218	145400	709714710	8680	8680	8680	8680	0
306	20231218	145300	709714710	8680	8680	8680	8680	1
307	20231218	145200	709706030	8670	8670	8670	8670	1
308	20231218	145100	709697360	8670	8670	8670	8670	80
309	20231218	145000	709003760	8670	8670	8670	8670	0
310	20231218	144900	709003760	8670	8670	8670	8670	5
311	20231218	144800	708960410	8650	8650	8650	8650	1
312	20231218	144700	708951760	8660	8660	8660	8660	0
313	20231218	144600	708951760	8660	8660	8660	8660	127
314	20231218	144500	707851940	8660	8660	8660	8660	124
315	20231218	144400	706778100	8670	8670	8670	8670	50
316	20231218	144300	706344600	8670	8670	8670	8670	10
317	20231218	144200	706257900	8670	8670	8670	8670	0
318	20231218	144100	706257900	8670	8670	8670	8670	0
319	20231218	144000	706257900	8670	8670	8670	8670	2
320	20231218	143900	706240560	8670	8670	8670	8670	0
321	20231218	143800	706240560	8670	8670	8670	8670	0
322	20231218	143700	706240560	8670	8670	8670	8670	386
323	20231218	143600	702893940	8680	8680	8680	8680	0
324	20231218	143500	702893940	8680	8690	8690	8680	234
325	20231218	143400	700862280	8690	8680	8690	8680	148
326	20231218	143300	699577360	8670	8670	8670	8670	244
327	20231218	143200	697461880	8670	8670	8670	8670	0
328	20231218	143100	697461880	8670	8670	8670	8670	0
329	20231218	143000	697461880	8670	8660	8670	8660	140
330	20231218	142900	696249380	8660	8660	8660	8660	10
331	20231218	142800	696162780	8670	8670	8670	8670	10
332	20231218	142700	696076080	8670	8670	8670	8670	0
333	20231218	142600	696076080	8670	8670	8670	8670	48
334	20231218	142500	695659920	8640	8650	8650	8640	200
335	20231218	142400	693930440	8650	8650	8650	8650	20
336	20231218	142300	693757440	8650	8650	8650	8650	0
337	20231218	142200	693757440	8650	8650	8650	8650	0
338	20231218	142100	693757440	8650	8650	8650	8650	30
339	20231218	142000	693497940	8640	8640	8640	8640	0
340	20231218	141900	693497940	8640	8640	8640	8640	0
341	20231218	141800	693497940	8640	8640	8640	8640	0
342	20231218	141700	693497940	8640	8640	8640	8640	0
343	20231218	141600	693497940	8640	8640	8640	8640	0
344	20231218	141500	693497940	8640	8640	8640	8640	117
345	20231218	141400	692487060	8640	8650	8650	8640	1127
346	20231218	141300	682746660	8650	8650	8650	8650	6
347	20231218	141200	682694760	8650	8650	8650	8650	0
348	20231218	141100	682694760	8650	8650	8650	8650	0
349	20231218	141000	682694760	8650	8650	8650	8650	0
350	20231218	140900	682694760	8650	8650	8650	8650	0
351	20231218	140800	682694760	8650	8650	8650	8650	0
352	20231218	140700	682694760	8650	8650	8650	8650	0
353	20231218	140600	682694760	8650	8650	8650	8650	0
354	20231218	140500	682694760	8650	8650	8650	8650	50
355	20231218	140400	682262260	8650	8650	8650	8650	2
356	20231218	140300	682244960	8680	8680	8680	8680	0
357	20231218	140200	682244960	8680	8680	8680	8680	0
358	20231218	140100	682244960	8680	8680	8680	8680	299
359	20231218	140000	679649640	8650	8650	8650	8650	0
360	20231218	135900	679649640	8650	8650	8650	8650	0
361	20231218	135800	679649640	8650	8650	8650	8650	0
362	20231218	135700	679649640	8650	8650	8650	8650	40
363	20231218	135600	679303640	8640	8640	8640	8640	0
364	20231218	135500	679303640	8640	8640	8640	8640	0
365	20231218	135400	679303640	8640	8640	8640	8640	0
366	20231218	135300	679303640	8640	8640	8640	8640	0
367	20231218	135200	679303640	8640	8640	8640	8640	500
368	20231218	135100	674983640	8640	8640	8640	8640	0
369	20231218	135000	674983640	8640	8680	8680	8640	2563
370	20231218	134900	652782360	8680	8680	8680	8680	0
371	20231218	134800	652782360	8680	8680	8680	8680	0
372	20231218	134700	652782360	8680	8680	8680	8680	11
373	20231218	134600	652686880	8690	8690	8690	8690	10
374	20231218	134500	652599980	8680	8680	8680	8680	0
375	20231218	134400	652599980	8680	8680	8680	8680	16
376	20231218	134300	652461100	8700	8680	8700	8680	50
377	20231218	134200	652026700	8680	8680	8680	8680	0
378	20231218	134100	652026700	8680	8680	8680	8680	10
379	20231218	134000	651939900	8680	8680	8680	8680	50
380	20231218	133900	651505900	8680	8680	8680	8680	200
381	20231218	133800	649769900	8680	8680	8680	8680	58
382	20231218	133700	649266460	8680	8680	8680	8680	22
383	20231218	133600	649075500	8690	8670	8690	8670	76
384	20231218	133500	648416390	8680	8690	8690	8680	120
385	20231218	133400	647373790	8690	8690	8690	8690	1
386	20231218	133300	647365100	8680	8680	8680	8680	48
387	20231218	133200	646948460	8680	8680	8680	8680	0
388	20231218	133100	646948460	8680	8680	8680	8680	0
389	20231218	133000	646948460	8680	8680	8680	8680	505
390	20231218	132900	642565060	8690	8690	8690	8690	0
391	20231218	132800	642565060	8690	8690	8690	8690	100
392	20231218	132700	641696060	8700	8700	8700	8700	0
393	20231218	132600	641696060	8700	8700	8700	8700	5
394	20231218	132500	641652560	8700	8700	8700	8700	0
395	20231218	132400	641652560	8700	8700	8700	8700	0
396	20231218	132300	641652560	8700	8700	8700	8700	302
397	20231218	132200	639025160	8700	8690	8700	8690	698
398	20231218	132100	632953620	8690	8690	8690	8690	60
399	20231218	132000	632432220	8690	8690	8690	8690	0
400	20231218	131900	632432220	8690	8690	8690	8690	0
401	20231218	131800	632432220	8690	8690	8690	8690	3
402	20231218	131700	632406150	8690	8690	8690	8690	20
403	20231218	131600	632232350	8690	8670	8690	8670	206
404	20231218	131500	630444930	8670	8670	8670	8670	80
405	20231218	131400	629751330	8690	8690	8690	8690	0
406	20231218	131300	629751330	8690	8700	8700	8690	502
407	20231218	131200	625388900	8700	8700	8700	8700	0
408	20231218	131100	625388900	8700	8700	8700	8700	1
409	20231218	131000	625380200	8700	8700	8700	8700	0
410	20231218	130900	625380200	8700	8700	8700	8700	1
411	20231218	130800	625371500	8690	8690	8690	8690	366
412	20231218	130700	622190960	8700	8700	8700	8700	305
413	20231218	130600	619537460	8720	8720	8720	8720	0
414	20231218	130500	619537460	8720	8720	8720	8720	0
415	20231218	130400	619537460	8720	8720	8720	8720	5
416	20231218	130300	619493860	8700	8700	8700	8700	0
417	20231218	130200	619493860	8700	8710	8710	8700	209
418	20231218	130100	617675500	8720	8720	8720	8720	33
419	20231218	130000	617387740	8700	8700	8700	8700	0
420	20231218	125900	617387740	8700	8700	8700	8700	0
421	20231218	125800	617387740	8700	8700	8700	8700	0
422	20231218	125700	617387740	8700	8700	8700	8700	0
423	20231218	125600	617387740	8700	8700	8700	8700	0
424	20231218	125500	617387740	8700	8700	8700	8700	0
425	20231218	125400	617387740	8700	8700	8700	8700	27
426	20231218	125300	617152840	8700	8700	8700	8700	158
427	20231218	125200	615778240	8700	8700	8700	8700	0
428	20231218	125100	615778240	8700	8700	8700	8700	0
429	20231218	125000	615778240	8700	8710	8710	8700	25
430	20231218	124900	615560710	8720	8720	8720	8720	160
431	20231218	124800	614165510	8720	8720	8720	8720	7
432	20231218	124700	614104470	8710	8710	8710	8710	10
433	20231218	124600	614017370	8720	8720	8720	8720	0
434	20231218	124500	614017370	8720	8720	8720	8720	0
435	20231218	124400	614017370	8720	8720	8720	8720	0
436	20231218	124300	614017370	8720	8720	8720	8720	0
437	20231218	124200	614017370	8720	8720	8720	8720	0
438	20231218	124100	614017370	8720	8720	8720	8720	0
439	20231218	124000	614017370	8720	8720	8720	8720	0
440	20231218	123900	614017370	8720	8720	8720	8720	0
441	20231218	123800	614017370	8720	8720	8720	8720	0
442	20231218	123700	614017370	8720	8720	8720	8720	0
443	20231218	123600	614017370	8720	8720	8720	8720	0
444	20231218	123500	614017370	8720	8720	8720	8720	265
445	20231218	123400	611706570	8720	8720	8720	8720	89
446	20231218	123300	610930490	8660	8710	8720	8660	345
447	20231218	123200	607927780	8660	8660	8660	8660	0
448	20231218	123100	607927780	8660	8700	8710	8660	256
449	20231218	123000	605700380	8700	8660	8700	8660	9
450	20231218	122900	605622280	8690	8690	8690	8690	100
451	20231218	122800	604753280	8700	8700	8700	8700	0
452	20231218	122700	604753280	8700	8700	8700	8700	0
453	20231218	122600	604753280	8700	8700	8700	8700	0
454	20231218	122500	604753280	8700	8700	8700	8700	0
455	20231218	122400	604753280	8700	8700	8700	8700	145
456	20231218	122300	603491780	8690	8690	8690	8690	246
457	20231218	122200	601354040	8680	8680	8680	8680	3
458	20231218	122100	601328000	8680	8680	8680	8680	500
459	20231218	122000	596988000	8680	8680	8680	8680	102
460	20231218	121900	596102640	8680	8680	8680	8680	71
461	20231218	121800	595486360	8660	8660	8660	8660	0
462	20231218	121700	595486360	8660	8660	8660	8660	44
463	20231218	121600	595105320	8660	8660	8660	8660	0
464	20231218	121500	595105320	8660	8660	8660	8660	192
465	20231218	121400	593442600	8660	8660	8660	8660	46
466	20231218	121300	593044240	8660	8660	8660	8660	0
467	20231218	121200	593044240	8660	8680	8680	8660	1637
468	20231218	121100	578852180	8720	8720	8720	8720	0
469	20231218	121000	578852180	8720	8720	8720	8720	1
470	20231218	120900	578843460	8680	8680	8680	8680	0
471	20231218	120800	578843460	8680	8680	8680	8680	0
472	20231218	120700	578843460	8680	8680	8680	8680	145
473	20231218	120600	577584860	8680	8680	8680	8680	356
474	20231218	120500	574494780	8690	8700	8700	8690	857
475	20231218	120400	567038900	8720	8720	8720	8720	5
476	20231218	120300	566995300	8720	8720	8720	8720	0
477	20231218	120200	566995300	8720	8720	8720	8720	5
478	20231218	120100	566951700	8720	8720	8720	8720	0
479	20231218	120000	566951700	8720	8720	8720	8720	71
480	20231218	115900	566332580	8720	8720	8720	8720	2
481	20231218	115800	566315140	8710	8720	8720	8710	73
482	20231218	115700	565679210	8720	8720	8720	8720	45
483	20231218	115600	565286810	8730	8730	8730	8730	0
484	20231218	115500	565286810	8730	8730	8730	8730	0
485	20231218	115400	565286810	8730	8720	8730	8720	10
486	20231218	115300	565199580	8730	8710	8730	8710	153
487	20231218	115200	563865100	8700	8700	8700	8700	85
488	20231218	115100	563125600	8700	8700	8700	8700	112
489	20231218	115000	562151200	8700	8700	8700	8700	100
490	20231218	114900	561281200	8700	8700	8700	8700	0
491	20231218	114800	561281200	8700	8700	8700	8700	500
492	20231218	114700	556931200	8700	8700	8700	8700	100
493	20231218	114600	556061200	8700	8700	8700	8700	50
494	20231218	114500	555626200	8700	8700	8700	8700	870
495	20231218	114400	548057200	8690	8690	8690	8690	30
496	20231218	114300	547796500	8680	8680	8680	8680	20
497	20231218	114200	547622900	8680	8680	8680	8680	0
498	20231218	114100	547622900	8680	8680	8680	8680	850
499	20231218	114000	540244900	8690	8690	8690	8690	100
500	20231218	113900	539375900	8690	8700	8700	8690	4
501	20231218	113800	539341120	8670	8700	8700	8670	485
502	20231218	113700	535135020	8700	8700	8700	8700	0
503	20231218	113600	535135020	8700	8700	8700	8700	1
504	20231218	113500	535126320	8670	8670	8670	8670	289
505	20231218	113400	532620690	8700	8700	8700	8700	0
506	20231218	113300	532620690	8700	8700	8700	8700	0
507	20231218	113200	532620690	8700	8700	8700	8700	503
508	20231218	113100	528244590	8700	8700	8700	8700	0
509	20231218	113000	528244590	8700	8690	8700	8690	36
510	20231218	112900	527931720	8690	8690	8690	8690	1
511	20231218	112800	527923030	8670	8670	8670	8670	1
512	20231218	112700	527914360	8690	8690	8690	8690	0
513	20231218	112600	527914360	8690	8690	8690	8690	0
514	20231218	112500	527914360	8690	8690	8690	8690	0
515	20231218	112400	527914360	8690	8690	8690	8690	0
516	20231218	112300	527914360	8690	8690	8690	8690	0
517	20231218	112200	527914360	8690	8690	8690	8690	0
518	20231218	112100	527914360	8690	8690	8690	8690	104
519	20231218	112000	527010600	8700	8690	8700	8690	21
520	20231218	111900	526827910	8720	8680	8720	8680	1001
521	20231218	111800	518119610	8680	8680	8680	8680	200
522	20231218	111700	516383610	8680	8680	8680	8680	2
523	20231218	111600	516366250	8660	8680	8680	8660	401
524	20231218	111500	512885590	8680	8680	8680	8680	2
525	20231218	111400	512868230	8650	8650	8650	8650	148
526	20231218	111300	511588030	8650	8650	8650	8650	0
527	20231218	111200	511588030	8650	8660	8660	8650	256
528	20231218	111100	509371330	8650	8670	8670	8650	1199
529	20231218	111000	498991740	8670	8680	8680	8670	832
530	20231218	110900	491772970	8680	8680	8680	8680	0
531	20231218	110800	491772970	8680	8680	8680	8680	0
532	20231218	110700	491772970	8680	8680	8680	8680	56
533	20231218	110600	491286890	8680	8680	8680	8680	100
534	20231218	110500	490418890	8680	8700	8700	8680	152
535	20231218	110400	489099490	8690	8690	8690	8690	36
536	20231218	110300	488786650	8700	8700	8700	8700	161
537	20231218	110200	487385950	8700	8700	8700	8700	78
538	20231218	110100	486707350	8700	8700	8700	8700	100
539	20231218	110000	485837350	8720	8720	8720	8720	9
540	20231218	105900	485758870	8720	8720	8720	8720	0
541	20231218	105800	485758870	8720	8730	8730	8720	31
542	20231218	105700	485488540	8700	8700	8700	8680	819
543	20231218	105600	478367520	8740	8720	8740	8700	521
544	20231218	105500	473823210	8730	8730	8730	8730	35
545	20231218	105400	473517660	8730	8740	8740	8730	730
546	20231218	105300	467143240	8740	8740	8740	8740	500
547	20231218	105200	462773240	8730	8730	8730	8730	0
548	20231218	105100	462773240	8730	8730	8730	8730	81
549	20231218	105000	462066110	8740	8740	8740	8740	300
550	20231218	104900	459444110	8730	8730	8730	8730	40
551	20231218	104800	459094910	8730	8730	8730	8730	0
552	20231218	104700	459094910	8730	8730	8730	8730	1
553	20231218	104600	459086180	8730	8730	8730	8730	404
554	20231218	104500	455559260	8730	8730	8730	8730	20
555	20231218	104400	455384660	8720	8720	8720	8720	201
556	20231218	104300	453631940	8710	8710	8710	8710	0
557	20231218	104200	453631940	8710	8710	8710	8710	0
558	20231218	104100	453631940	8710	8710	8710	8710	52
559	20231218	104000	453179020	8720	8720	8720	8720	105
560	20231218	103900	452263420	8720	8720	8720	8720	0
561	20231218	103800	452263420	8720	8720	8720	8720	0
562	20231218	103700	452263420	8720	8720	8720	8720	0
563	20231218	103600	452263420	8720	8720	8720	8720	44
564	20231218	103500	451879740	8730	8730	8730	8730	596
565	20231218	103400	446676660	8740	8740	8740	8740	256
566	20231218	103300	444439220	8750	8750	8750	8750	0
567	20231218	103200	444439220	8750	8760	8760	8750	37
568	20231218	103100	444115400	8760	8760	8760	8760	0
569	20231218	103000	444115400	8760	8750	8760	8750	194
570	20231218	102900	442415970	8750	8730	8750	8730	235
571	20231218	102800	440359920	8730	8730	8730	8730	50
572	20231218	102700	439923420	8730	8740	8740	8730	13
573	20231218	102600	439809920	8710	8710	8710	8710	0
574	20231218	102500	439809920	8710	8740	8750	8710	13
575	20231218	102400	439696300	8760	8740	8760	8740	221
576	20231218	102300	437760700	8750	8720	8750	8720	2719
577	20231218	102200	414034860	8720	8700	8720	8700	464
578	20231218	102100	409992020	8710	8710	8710	8710	10
579	20231218	102000	409904920	8710	8700	8710	8700	255
580	20231218	101900	407686410	8710	8710	8710	8710	0
581	20231218	101800	407686410	8710	8710	8710	8710	0
582	20231218	101700	407686410	8710	8700	8710	8700	1005
583	20231218	101600	398942860	8710	8710	8710	8710	0
584	20231218	101500	398942860	8710	8710	8710	8710	0
585	20231218	101400	398942860	8710	8710	8710	8710	10
586	20231218	101300	398855760	8680	8680	8680	8680	0
587	20231218	101200	398855760	8680	8680	8680	8680	0
588	20231218	101100	398855760	8680	8680	8680	8680	0
589	20231218	101000	398855760	8680	8690	8700	8680	2810
590	20231218	100900	374433470	8700	8700	8700	8700	919
591	20231218	100800	366438170	8700	8720	8720	8700	14
592	20231218	100700	366316330	8690	8720	8720	8690	1180
593	20231218	100600	356046720	8720	8740	8740	8720	627
594	20231218	100500	350577870	8730	8730	8730	8730	14
595	20231218	100400	350455650	8740	8740	8740	8740	26
596	20231218	100300	350228410	8740	8740	8740	8740	80
597	20231218	100200	349529210	8760	8760	8760	8760	0
598	20231218	100100	349529210	8760	8760	8760	8750	211
599	20231218	100000	347682850	8760	8760	8770	8760	1292
600	20231218	095900	336364580	8760	8750	8760	8750	601
601	20231218	095800	331105820	8750	8730	8750	8730	161
602	20231218	095700	329697290	8730	8730	8730	8730	50
603	20231218	095600	329260790	8720	8720	8740	8720	705
604	20231218	095500	323105190	8720	8720	8720	8720	0
605	20231218	095400	323105190	8720	8720	8720	8720	1
606	20231218	095300	323096470	8720	8720	8720	8720	152
607	20231218	095200	321771030	8720	8720	8720	8720	1
608	20231218	095100	321762310	8750	8750	8750	8750	5
609	20231218	095000	321718560	8750	8750	8750	8750	790
610	20231218	094900	314806060	8760	8730	8760	8730	546
611	20231218	094800	310029290	8700	8700	8700	8700	0
612	20231218	094700	310029290	8700	8700	8700	8700	200
613	20231218	094600	308289290	8710	8720	8720	8710	350
614	20231218	094500	305238690	8760	8760	8760	8760	841
615	20231218	094400	297871530	8760	8750	8770	8750	752
616	20231218	094300	291283800	8760	8770	8770	8710	526
617	20231218	094200	286692430	8770	8760	8770	8720	2079
618	20231218	094100	268477020	8770	8760	8770	8760	262
619	20231218	094000	266181830	8750	8740	8750	8740	899
620	20231218	093900	258320840	8740	8720	8740	8720	1046
621	20231218	093800	249179630	8700	8700	8700	8700	15
622	20231218	093700	249049130	8700	8700	8700	8700	185
623	20231218	093600	247439630	8700	8710	8710	8700	815
624	20231218	093500	240348980	8720	8710	8720	8710	537
625	20231218	093400	235669490	8710	8710	8710	8710	26
626	20231218	093300	235443030	8690	8700	8710	8690	2539
627	20231218	093200	213364830	8700	8740	8740	8700	923
628	20231218	093100	205322890	8760	8750	8770	8740	502
629	20231218	093000	200927490	8750	8700	8750	8700	945
630	20231218	092900	192689010	8700	8690	8700	8690	525
631	20231218	092800	188124880	8670	8680	8690	8670	658
632	20231218	092700	182407760	8680	8680	8680	8680	10
633	20231218	092600	182320960	8690	8640	8690	8640	3066
634	20231218	092500	155759510	8640	8600	8640	8600	2813
635	20231218	092400	131483450	8620	8610	8620	8600	720
636	20231218	092300	125278930	8620	8620	8620	8620	3
637	20231218	092200	125253070	8620	8620	8620	8620	122
638	20231218	092100	124201430	8620	8590	8620	8590	1018
639	20231218	092000	115438660	8590	8590	8590	8590	600
640	20231218	091900	110284660	8600	8600	8600	8600	0
641	20231218	091800	110284660	8600	8590	8600	8580	410
642	20231218	091700	106766560	8590	8600	8600	8590	680
643	20231218	091600	100923160	8590	8630	8630	8590	53
644	20231218	091500	100467770	8600	8610	8610	8600	570
645	20231218	091400	95564500	8650	8620	8650	8620	170
646	20231218	091300	94095080	8620	8610	8620	8600	1448
647	20231218	091200	81616270	8620	8620	8620	8620	62
648	20231218	091100	81081830	8620	8640	8650	8620	1325
649	20231218	091000	69639970	8640	8650	8650	8640	450
650	20231218	090900	65750420	8630	8630	8630	8630	20
651	20231218	090800	65577820	8630	8650	8660	8630	524
652	20231218	090700	61052220	8660	8660	8660	8660	540
653	20231218	090600	56375820	8660	8650	8660	8620	2101
654	20231218	090500	38193290	8620	8640	8650	8620	239
655	20231218	090400	36127970	8610	8610	8620	8610	1694
656	20231218	090300	21540570	8610	8640	8680	8610	457
657	20231218	090200	17586940	8650	8600	8650	8590	390
658	20231218	090100	14218980	8600	8590	8600	8590	67
659	20231218	090000	13642960	8590	8590	8600	8540	1589