KissMeData/052790/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	193200	527453450	9200	9200	9200	9200	1369
3	20231218	193100	527453450	9200	9200	9200	9200	0
4	20231218	193000	527453450	9200	9200	9200	9200	0
5	20231218	192900	527453450	9200	9200	9200	9200	0
6	20231218	192800	527453450	9200	9200	9200	9200	0
7	20231218	192700	527453450	9200	9200	9200	9200	0
8	20231218	192600	527453450	9200	9200	9200	9200	0
9	20231218	192500	527453450	9200	9200	9200	9200	0
10	20231218	192400	527453450	9200	9200	9200	9200	0
11	20231218	192300	527453450	9200	9200	9200	9200	0
12	20231218	192200	527453450	9200	9200	9200	9200	0
13	20231218	192100	527453450	9200	9200	9200	9200	0
14	20231218	192000	527453450	9200	9200	9200	9200	0
15	20231218	191900	527453450	9200	9200	9200	9200	0
16	20231218	191800	527453450	9200	9200	9200	9200	0
17	20231218	191700	527453450	9200	9200	9200	9200	0
18	20231218	191600	527453450	9200	9200	9200	9200	0
19	20231218	191500	527453450	9200	9200	9200	9200	0
20	20231218	191400	527453450	9200	9200	9200	9200	0
21	20231218	191300	527453450	9200	9200	9200	9200	0
22	20231218	191200	527453450	9200	9200	9200	9200	0
23	20231218	191100	527453450	9200	9200	9200	9200	0
24	20231218	191000	527453450	9200	9200	9200	9200	0
25	20231218	190900	527453450	9200	9200	9200	9200	0
26	20231218	190800	527453450	9200	9200	9200	9200	0
27	20231218	190700	527453450	9200	9200	9200	9200	0
28	20231218	190600	527453450	9200	9200	9200	9200	0
29	20231218	190500	527453450	9200	9200	9200	9200	0
30	20231218	190400	527453450	9200	9200	9200	9200	0
31	20231218	190300	527453450	9200	9200	9200	9200	0
32	20231218	190200	527453450	9200	9200	9200	9200	1369
33	20231218	190100	527453450	9200	9200	9200	9200	0
34	20231218	190000	527453450	9200	9200	9200	9200	0
35	20231218	185900	527453450	9200	9200	9200	9200	0
36	20231218	185800	527453450	9200	9200	9200	9200	0
37	20231218	185700	527453450	9200	9200	9200	9200	0
38	20231218	185600	527453450	9200	9200	9200	9200	0
39	20231218	185500	527453450	9200	9200	9200	9200	0
40	20231218	185400	527453450	9200	9200	9200	9200	0
41	20231218	185300	527453450	9200	9200	9200	9200	0
42	20231218	185200	527453450	9200	9200	9200	9200	0
43	20231218	185100	527453450	9200	9200	9200	9200	0
44	20231218	185000	527453450	9200	9200	9200	9200	0
45	20231218	184900	527453450	9200	9200	9200	9200	0
46	20231218	184800	527453450	9200	9200	9200	9200	0
47	20231218	184700	527453450	9200	9200	9200	9200	0
48	20231218	184600	527453450	9200	9200	9200	9200	0
49	20231218	184500	527453450	9200	9200	9200	9200	0
50	20231218	184400	527453450	9200	9200	9200	9200	0
51	20231218	184300	527453450	9200	9200	9200	9200	0
52	20231218	184200	527453450	9200	9200	9200	9200	0
53	20231218	184100	527453450	9200	9200	9200	9200	0
54	20231218	184000	527453450	9200	9200	9200	9200	0
55	20231218	183900	527453450	9200	9200	9200	9200	0
56	20231218	183800	527453450	9200	9200	9200	9200	0
57	20231218	183700	527453450	9200	9200	9200	9200	0
58	20231218	183600	527453450	9200	9200	9200	9200	0
59	20231218	183500	527453450	9200	9200	9200	9200	0
60	20231218	183400	527453450	9200	9200	9200	9200	0
61	20231218	183300	527453450	9200	9200	9200	9200	0
62	20231218	183200	527453450	9200	9200	9200	9200	1369
63	20231218	183100	527453450	9200	9200	9200	9200	0
64	20231218	183000	527453450	9200	9200	9200	9200	0
65	20231218	182900	527453450	9200	9200	9200	9200	0
66	20231218	182800	527453450	9200	9200	9200	9200	0
67	20231218	182700	527453450	9200	9200	9200	9200	0
68	20231218	182600	527453450	9200	9200	9200	9200	0
69	20231218	182500	527453450	9200	9200	9200	9200	0
70	20231218	182400	527453450	9200	9200	9200	9200	0
71	20231218	182300	527453450	9200	9200	9200	9200	0
72	20231218	182200	527453450	9200	9200	9200	9200	0
73	20231218	182100	527453450	9200	9200	9200	9200	0
74	20231218	182000	527453450	9200	9200	9200	9200	0
75	20231218	181900	527453450	9200	9200	9200	9200	0
76	20231218	181800	527453450	9200	9200	9200	9200	0
77	20231218	181700	527453450	9200	9200	9200	9200	0
78	20231218	181600	527453450	9200	9200	9200	9200	0
79	20231218	181500	527453450	9200	9200	9200	9200	0
80	20231218	181400	527453450	9200	9200	9200	9200	0
81	20231218	181300	527453450	9200	9200	9200	9200	0
82	20231218	181200	527453450	9200	9200	9200	9200	0
83	20231218	181100	527453450	9200	9200	9200	9200	0
84	20231218	181000	527453450	9200	9200	9200	9200	0
85	20231218	180900	527453450	9200	9200	9200	9200	0
86	20231218	180800	527453450	9200	9200	9200	9200	0
87	20231218	180700	527453450	9200	9200	9200	9200	0
88	20231218	180600	527453450	9200	9200	9200	9200	0
89	20231218	180500	527453450	9200	9200	9200	9200	0
90	20231218	180400	527453450	9200	9200	9200	9200	0
91	20231218	180300	527453450	9200	9200	9200	9200	0
92	20231218	180200	527453450	9200	9200	9200	9200	1369
93	20231218	180100	527453450	9200	9200	9200	9200	0
94	20231218	180000	527453450	9200	9200	9200	9200	0
95	20231218	175900	527453450	9200	9200	9200	9200	0
96	20231218	175800	527453450	9200	9200	9200	9200	0
97	20231218	175700	527453450	9200	9200	9200	9200	0
98	20231218	175600	527453450	9200	9200	9200	9200	0
99	20231218	175500	527453450	9200	9200	9200	9200	0
100	20231218	175400	527453450	9200	9200	9200	9200	0
101	20231218	175300	527453450	9200	9200	9200	9200	0
102	20231218	175200	527453450	9200	9200	9200	9200	0
103	20231218	175100	527453450	9200	9200	9200	9200	0
104	20231218	175000	527453450	9200	9200	9200	9200	0
105	20231218	174900	527453450	9200	9200	9200	9200	0
106	20231218	174800	527453450	9200	9200	9200	9200	0
107	20231218	174700	527453450	9200	9200	9200	9200	0
108	20231218	174600	527453450	9200	9200	9200	9200	0
109	20231218	174500	527453450	9200	9200	9200	9200	0
110	20231218	174400	527453450	9200	9200	9200	9200	0
111	20231218	174300	527453450	9200	9200	9200	9200	0
112	20231218	174200	527453450	9200	9200	9200	9200	0
113	20231218	174100	527453450	9200	9200	9200	9200	0
114	20231218	174000	527453450	9200	9200	9200	9200	0
115	20231218	173900	527453450	9200	9200	9200	9200	0
116	20231218	173800	527453450	9200	9200	9200	9200	0
117	20231218	173700	527453450	9200	9200	9200	9200	0
118	20231218	173600	527453450	9200	9200	9200	9200	0
119	20231218	173500	527453450	9200	9200	9200	9200	0
120	20231218	173400	527453450	9200	9200	9200	9200	0
121	20231218	173300	527453450	9200	9200	9200	9200	0
122	20231218	173200	527453450	9200	9200	9200	9200	1369
123	20231218	173100	527453450	9200	9200	9200	9200	0
124	20231218	173000	527453450	9200	9200	9200	9200	0
125	20231218	172900	527453450	9200	9200	9200	9200	0
126	20231218	172800	527453450	9200	9200	9200	9200	0
127	20231218	172700	527453450	9200	9200	9200	9200	0
128	20231218	172600	527453450	9200	9200	9200	9200	0
129	20231218	172500	527453450	9200	9200	9200	9200	0
130	20231218	172400	527453450	9200	9200	9200	9200	0
131	20231218	172300	527453450	9200	9200	9200	9200	0
132	20231218	172200	527453450	9200	9200	9200	9200	0
133	20231218	172100	527453450	9200	9200	9200	9200	0
134	20231218	172000	527453450	9200	9200	9200	9200	0
135	20231218	171900	527453450	9200	9200	9200	9200	0
136	20231218	171800	527453450	9200	9200	9200	9200	0
137	20231218	171700	527453450	9200	9200	9200	9200	0
138	20231218	171600	527453450	9200	9200	9200	9200	0
139	20231218	171500	527453450	9200	9200	9200	9200	0
140	20231218	171400	527453450	9200	9200	9200	9200	0
141	20231218	171300	527453450	9200	9200	9200	9200	0
142	20231218	171200	527453450	9200	9200	9200	9200	0
143	20231218	171100	527453450	9200	9200	9200	9200	0
144	20231218	171000	527453450	9200	9200	9200	9200	0
145	20231218	170900	527453450	9200	9200	9200	9200	0
146	20231218	170800	527453450	9200	9200	9200	9200	0
147	20231218	170700	527453450	9200	9200	9200	9200	0
148	20231218	170600	527453450	9200	9200	9200	9200	0
149	20231218	170500	527453450	9200	9200	9200	9200	0
150	20231218	170400	527453450	9200	9200	9200	9200	0
151	20231218	170300	527453450	9200	9200	9200	9200	0
152	20231218	170200	527453450	9200	9200	9200	9200	1369
153	20231218	170100	527453450	9200	9200	9200	9200	0
154	20231218	170000	527453450	9200	9200	9200	9200	0
155	20231218	165900	527453450	9200	9200	9200	9200	0
156	20231218	165800	527453450	9200	9200	9200	9200	0
157	20231218	165700	527453450	9200	9200	9200	9200	0
158	20231218	165600	527453450	9200	9200	9200	9200	0
159	20231218	165500	527453450	9200	9200	9200	9200	0
160	20231218	165400	527453450	9200	9200	9200	9200	0
161	20231218	165300	527453450	9200	9200	9200	9200	0
162	20231218	165200	527453450	9200	9200	9200	9200	0
163	20231218	165100	527453450	9200	9200	9200	9200	0
164	20231218	165000	527453450	9200	9200	9200	9200	0
165	20231218	164900	527453450	9200	9200	9200	9200	0
166	20231218	164800	527453450	9200	9200	9200	9200	0
167	20231218	164700	527453450	9200	9200	9200	9200	0
168	20231218	164600	527453450	9200	9200	9200	9200	0
169	20231218	164500	527453450	9200	9200	9200	9200	0
170	20231218	164400	527453450	9200	9200	9200	9200	0
171	20231218	164300	527453450	9200	9200	9200	9200	0
172	20231218	164200	527453450	9200	9200	9200	9200	0
173	20231218	164100	527453450	9200	9200	9200	9200	0
174	20231218	164000	527453450	9200	9200	9200	9200	0
175	20231218	163900	527453450	9200	9200	9200	9200	0
176	20231218	163800	527453450	9200	9200	9200	9200	0
177	20231218	163700	527453450	9200	9200	9200	9200	0
178	20231218	163600	527453450	9200	9200	9200	9200	0
179	20231218	163500	527453450	9200	9200	9200	9200	0
180	20231218	163400	527453450	9200	9200	9200	9200	0
181	20231218	163300	527453450	9200	9200	9200	9200	0
182	20231218	163200	527453450	9200	9200	9200	9200	1369
183	20231218	163100	527453450	9200	9200	9200	9200	0
184	20231218	163000	527453450	9200	9200	9200	9200	0
185	20231218	162900	527453450	9200	9200	9200	9200	0
186	20231218	162800	527453450	9200	9200	9200	9200	0
187	20231218	162700	527453450	9200	9200	9200	9200	0
188	20231218	162600	527453450	9200	9200	9200	9200	0
189	20231218	162500	527453450	9200	9200	9200	9200	0
190	20231218	162400	527453450	9200	9200	9200	9200	0
191	20231218	162300	527453450	9200	9200	9200	9200	0
192	20231218	162200	527453450	9200	9200	9200	9200	0
193	20231218	162100	527453450	9200	9200	9200	9200	0
194	20231218	162000	527453450	9200	9200	9200	9200	0
195	20231218	161900	527453450	9200	9200	9200	9200	0
196	20231218	161800	527453450	9200	9200	9200	9200	0
197	20231218	161700	527453450	9200	9200	9200	9200	0
198	20231218	161600	527453450	9200	9200	9200	9200	0
199	20231218	161500	527453450	9200	9200	9200	9200	0
200	20231218	161400	527453450	9200	9200	9200	9200	0
201	20231218	161300	527453450	9200	9200	9200	9200	0
202	20231218	161200	527453450	9200	9200	9200	9200	0
203	20231218	161100	527453450	9200	9200	9200	9200	0
204	20231218	161000	527453450	9200	9200	9200	9200	0
205	20231218	160900	527453450	9200	9200	9200	9200	0
206	20231218	160800	527453450	9200	9200	9200	9200	0
207	20231218	160700	527453450	9200	9200	9200	9200	0
208	20231218	160600	527453450	9200	9200	9200	9200	0
209	20231218	160500	527453450	9200	9200	9200	9200	0
210	20231218	160400	527453450	9200	9200	9200	9200	0
211	20231218	160300	527453450	9200	9200	9200	9200	0
212	20231218	160200	527453450	9200	9200	9200	9200	1369
213	20231218	160100	527453450	9200	9200	9200	9200	0
214	20231218	160000	527453450	9200	9200	9200	9200	0
215	20231218	155900	527453450	9200	9200	9200	9200	0
216	20231218	155800	527453450	9200	9200	9200	9200	0
217	20231218	155700	527453450	9200	9200	9200	9200	0
218	20231218	155600	527453450	9200	9200	9200	9200	0
219	20231218	155500	527453450	9200	9200	9200	9200	0
220	20231218	155400	527453450	9200	9200	9200	9200	0
221	20231218	155300	527453450	9200	9200	9200	9200	0
222	20231218	155200	527453450	9200	9200	9200	9200	0
223	20231218	155100	527453450	9200	9200	9200	9200	0
224	20231218	155000	527453450	9200	9200	9200	9200	0
225	20231218	154900	527453450	9200	9200	9200	9200	0
226	20231218	154800	527453450	9200	9200	9200	9200	0
227	20231218	154700	527453450	9200	9200	9200	9200	0
228	20231218	154600	527453450	9200	9200	9200	9200	0
229	20231218	154500	527453450	9200	9200	9200	9200	0
230	20231218	154400	527453450	9200	9200	9200	9200	0
231	20231218	154300	527453450	9200	9200	9200	9200	0
232	20231218	154200	527453450	9200	9200	9200	9200	0
233	20231218	154100	527453450	9200	9200	9200	9200	0
234	20231218	154000	527453450	9200	9200	9200	9200	0
235	20231218	153900	527453450	9200	9200	9200	9200	0
236	20231218	153800	527453450	9200	9200	9200	9200	0
237	20231218	153700	527453450	9200	9200	9200	9200	0
238	20231218	153600	527453450	9200	9200	9200	9200	0
239	20231218	153500	527453450	9200	9200	9200	9200	0
240	20231218	153400	527453450	9200	9200	9200	9200	0
241	20231218	153300	527453450	9200	9200	9200	9200	0
242	20231218	153200	527453450	9200	9200	9200	9200	1369
243	20231218	153100	527453450	9200	9200	9200	9200	0
244	20231218	153000	527453450	9200	9200	9200	9200	1369
245	20231218	152900	514858650	9230	9230	9230	9230	0
246	20231218	152800	514858650	9230	9230	9230	9230	0
247	20231218	152700	514858650	9230	9230	9230	9230	0
248	20231218	152600	514858650	9230	9230	9230	9230	0
249	20231218	152500	514858650	9230	9230	9230	9230	0
250	20231218	152400	514858650	9230	9230	9230	9230	0
251	20231218	152300	514858650	9230	9230	9230	9230	0
252	20231218	152200	514858650	9230	9230	9230	9230	0
253	20231218	152100	514858650	9230	9230	9230	9230	0
254	20231218	152000	514858650	9230	9230	9230	9230	0
255	20231218	151900	514858650	9230	9200	9230	9180	359
256	20231218	151800	511552300	9180	9190	9190	9180	117
257	20231218	151700	510477240	9190	9200	9200	9190	814
258	20231218	151600	502995380	9200	9200	9200	9200	743
259	20231218	151500	496159780	9210	9210	9210	9210	1
260	20231218	151400	496150570	9210	9210	9210	9210	0
261	20231218	151300	496150570	9210	9210	9210	9210	0
262	20231218	151200	496150570	9210	9210	9210	9210	5
263	20231218	151100	496104520	9210	9210	9210	9210	53
264	20231218	151000	495616390	9210	9200	9210	9200	111
265	20231218	150900	494595180	9200	9200	9200	9200	0
266	20231218	150800	494595180	9200	9200	9200	9200	0
267	20231218	150700	494595180	9200	9200	9200	9200	7
268	20231218	150600	494530780	9200	9210	9210	9200	985
269	20231218	150500	485465290	9220	9220	9220	9220	0
270	20231218	150400	485465290	9220	9220	9220	9220	8
271	20231218	150300	485391530	9200	9200	9200	9200	0
272	20231218	150200	485391530	9200	9200	9200	9200	0
273	20231218	150100	485391530	9200	9230	9230	9200	2369
274	20231218	150000	463563930	9230	9230	9230	9230	5
275	20231218	145900	463517780	9230	9230	9230	9230	0
276	20231218	145800	463517780	9230	9230	9230	9230	0
277	20231218	145700	463517780	9230	9230	9230	9230	0
278	20231218	145600	463517780	9230	9230	9230	9230	55
279	20231218	145500	463010130	9230	9240	9240	9230	13
280	20231218	145400	462890130	9230	9230	9230	9230	8
281	20231218	145300	462816290	9230	9230	9230	9230	0
282	20231218	145200	462816290	9230	9230	9230	9230	7
283	20231218	145100	462751680	9270	9270	9270	9270	0
284	20231218	145000	462751680	9270	9270	9270	9270	0
285	20231218	144900	462751680	9270	9270	9270	9270	10
286	20231218	144800	462658980	9200	9250	9250	9200	348
287	20231218	144700	459455480	9280	9280	9280	9280	0
288	20231218	144600	459455480	9280	9270	9280	9260	291
289	20231218	144500	456757910	9270	9270	9270	9270	1
290	20231218	144400	456748640	9250	9250	9250	9250	10
291	20231218	144300	456656140	9260	9260	9260	9260	50
292	20231218	144200	456193140	9270	9270	9270	9270	20
293	20231218	144100	456007740	9280	9280	9280	9280	0
294	20231218	144000	456007740	9280	9280	9280	9280	0
295	20231218	143900	456007740	9280	9280	9280	9280	7
296	20231218	143800	455942780	9220	9220	9220	9220	1
297	20231218	143700	455933560	9240	9240	9240	9240	0
298	20231218	143600	455933560	9240	9240	9240	9240	98
299	20231218	143500	455028040	9240	9240	9240	9240	23
300	20231218	143400	454815520	9240	9240	9240	9240	5
301	20231218	143300	454769320	9240	9240	9240	9240	57
302	20231218	143200	454242640	9250	9250	9250	9250	4
303	20231218	143100	454205640	9290	9290	9290	9290	0
304	20231218	143000	454205640	9290	9290	9290	9290	0
305	20231218	142900	454205640	9290	9280	9290	9280	3000
306	20231218	142800	426336630	9280	9250	9280	9250	9
307	20231218	142700	426253350	9250	9250	9250	9250	1
308	20231218	142600	426244100	9250	9250	9250	9250	9
309	20231218	142500	426160850	9250	9250	9250	9250	160
310	20231218	142400	424680850	9250	9250	9250	9250	1
311	20231218	142300	424671600	9240	9230	9240	9230	123
312	20231218	142200	423536010	9240	9240	9240	9240	2
313	20231218	142100	423517530	9240	9240	9240	9240	5
314	20231218	142000	423471330	9250	9250	9250	9250	0
315	20231218	141900	423471330	9250	9250	9250	9250	0
316	20231218	141800	423471330	9250	9250	9250	9250	2
317	20231218	141700	423452830	9250	9250	9250	9250	0
318	20231218	141600	423452830	9250	9250	9250	9250	0
319	20231218	141500	423452830	9250	9250	9250	9250	1
320	20231218	141400	423443580	9200	9200	9200	9200	533
321	20231218	141300	418539980	9200	9200	9200	9200	168
322	20231218	141200	416994380	9200	9200	9200	9200	2
323	20231218	141100	416975980	9200	9200	9200	9200	0
324	20231218	141000	416975980	9200	9200	9200	9200	0
325	20231218	140900	416975980	9200	9200	9200	9200	360
326	20231218	140800	413663980	9190	9200	9200	9190	376
327	20231218	140700	410206470	9200	9200	9200	9200	1
328	20231218	140600	410197270	9250	9250	9250	9250	0
329	20231218	140500	410197270	9250	9250	9250	9250	10
330	20231218	140400	410104770	9250	9250	9250	9250	0
331	20231218	140300	410104770	9250	9250	9250	9250	0
332	20231218	140200	410104770	9250	9250	9250	9250	1
333	20231218	140100	410095520	9270	9270	9270	9270	0
334	20231218	140000	410095520	9270	9270	9270	9270	0
335	20231218	135900	410095520	9270	9270	9270	9270	0
336	20231218	135800	410095520	9270	9270	9270	9270	0
337	20231218	135700	410095520	9270	9270	9270	9270	0
338	20231218	135600	410095520	9270	9270	9270	9270	11
339	20231218	135500	409993550	9270	9270	9270	9270	0
340	20231218	135400	409993550	9270	9270	9270	9270	0
341	20231218	135300	409993550	9270	9270	9270	9270	100
342	20231218	135200	409066550	9270	9190	9270	9190	341
343	20231218	135100	405923010	9190	9210	9210	9190	68
344	20231218	135000	405297460	9250	9250	9250	9250	0
345	20231218	134900	405297460	9250	9250	9250	9250	0
346	20231218	134800	405297460	9250	9250	9250	9250	0
347	20231218	134700	405297460	9250	9250	9250	9250	0
348	20231218	134600	405297460	9250	9250	9250	9250	100
349	20231218	134500	404372460	9250	9240	9250	9240	1082
350	20231218	134400	394364100	9240	9240	9240	9240	0
351	20231218	134300	394364100	9240	9240	9240	9240	0
352	20231218	134200	394364100	9240	9240	9240	9240	0
353	20231218	134100	394364100	9240	9240	9240	9240	0
354	20231218	134000	394364100	9240	9240	9240	9240	100
355	20231218	133900	393440100	9240	9240	9240	9240	0
356	20231218	133800	393440100	9240	9240	9240	9240	0
357	20231218	133700	393440100	9240	9240	9240	9240	0
358	20231218	133600	393440100	9240	9240	9240	9240	0
359	20231218	133500	393440100	9240	9230	9240	9230	172
360	20231218	133400	391851840	9230	9230	9230	9230	110
361	20231218	133300	390836540	9230	9230	9230	9230	0
362	20231218	133200	390836540	9230	9230	9230	9230	0
363	20231218	133100	390836540	9230	9200	9230	9200	111
364	20231218	133000	389813840	9210	9210	9210	9210	1
365	20231218	132900	389804630	9230	9230	9230	9230	0
366	20231218	132800	389804630	9230	9230	9230	9230	3
367	20231218	132700	389776940	9230	9230	9230	9230	0
368	20231218	132600	389776940	9230	9230	9230	9230	0
369	20231218	132500	389776940	9230	9230	9230	9230	0
370	20231218	132400	389776940	9230	9220	9230	9220	357
371	20231218	132300	386484000	9220	9220	9220	9220	7
372	20231218	132200	386419460	9200	9200	9200	9200	21
373	20231218	132100	386226260	9200	9200	9200	9200	52
374	20231218	132000	385747860	9200	9200	9200	9200	1
375	20231218	131900	385738660	9200	9200	9200	9200	26
376	20231218	131800	385499460	9200	9200	9200	9200	4
377	20231218	131700	385462660	9200	9170	9210	9170	26
378	20231218	131600	385223300	9160	9160	9160	9160	857
379	20231218	131500	377373180	9160	9180	9180	9160	1143
380	20231218	131400	366895240	9170	9200	9200	9170	1274
381	20231218	131300	355198260	9200	9200	9200	9200	200
382	20231218	131200	353358260	9200	9200	9200	9200	0
383	20231218	131100	353358260	9200	9200	9200	9200	280
384	20231218	131000	350782260	9190	9190	9190	9190	11
385	20231218	130900	350681170	9190	9190	9190	9190	0
386	20231218	130800	350681170	9190	9190	9190	9190	0
387	20231218	130700	350681170	9190	9190	9190	9190	0
388	20231218	130600	350681170	9190	9200	9200	9190	1012
389	20231218	130500	341370890	9230	9230	9230	9230	0
390	20231218	130400	341370890	9230	9230	9230	9230	0
391	20231218	130300	341370890	9230	9230	9230	9230	1
392	20231218	130200	341361660	9180	9190	9190	9180	200
393	20231218	130100	339524190	9250	9250	9250	9250	0
394	20231218	130000	339524190	9250	9250	9250	9250	0
395	20231218	125900	339524190	9250	9250	9250	9250	88
396	20231218	125800	338710190	9250	9250	9250	9250	0
397	20231218	125700	338710190	9250	9250	9250	9250	22
398	20231218	125600	338506690	9210	9210	9210	9210	0
399	20231218	125500	338506690	9210	9210	9210	9210	49
400	20231218	125400	338055400	9180	9180	9180	9180	0
401	20231218	125300	338055400	9180	9180	9180	9180	120
402	20231218	125200	336953800	9190	9200	9200	9190	276
403	20231218	125100	334414640	9200	9200	9200	9200	0
404	20231218	125000	334414640	9200	9200	9200	9200	1
405	20231218	124900	334405440	9190	9190	9190	9190	0
406	20231218	124800	334405440	9190	9190	9190	9190	12
407	20231218	124700	334295160	9180	9180	9180	9180	249
408	20231218	124600	332009340	9180	9180	9180	9180	252
409	20231218	124500	329695980	9180	9180	9180	9180	0
410	20231218	124400	329695980	9180	9180	9180	9180	523
411	20231218	124300	324894840	9180	9200	9200	9180	694
412	20231218	124200	318517810	9210	9210	9210	9210	0
413	20231218	124100	318517810	9210	9210	9210	9210	10
414	20231218	124000	318425710	9210	9210	9210	9210	112
415	20231218	123900	317394190	9220	9220	9220	9220	0
416	20231218	123800	317394190	9220	9220	9220	9220	4
417	20231218	123700	317357310	9220	9220	9220	9220	99
418	20231218	123600	316444530	9230	9230	9230	9230	20
419	20231218	123500	316259930	9210	9210	9210	9210	0
420	20231218	123400	316259930	9210	9210	9220	9210	308
421	20231218	123300	313421250	9190	9190	9190	9190	0
422	20231218	123200	313421250	9190	9190	9190	9190	25
423	20231218	123100	313191500	9210	9210	9210	9190	40
424	20231218	123000	312823500	9230	9190	9230	9190	81
425	20231218	122900	312078990	9230	9190	9230	9190	72
426	20231218	122800	311416910	9190	9200	9200	9190	969
427	20231218	122700	302508330	9200	9200	9200	9200	65
428	20231218	122600	301910330	9210	9210	9210	9210	0
429	20231218	122500	301910330	9210	9210	9210	9210	271
430	20231218	122400	299414420	9200	9250	9250	9200	7000
431	20231218	122300	234894330	9260	9260	9260	9260	0
432	20231218	122200	234894330	9260	9260	9260	9260	0
433	20231218	122100	234894330	9260	9270	9270	9260	138
434	20231218	122000	233616310	9260	9260	9260	9260	0
435	20231218	121900	233616310	9260	9260	9260	9260	0
436	20231218	121800	233616310	9260	9260	9260	9260	0
437	20231218	121700	233616310	9260	9260	9260	9260	0
438	20231218	121600	233616310	9260	9260	9260	9260	0
439	20231218	121500	233616310	9260	9260	9260	9260	0
440	20231218	121400	233616310	9260	9260	9260	9260	0
441	20231218	121300	233616310	9260	9260	9260	9260	0
442	20231218	121200	233616310	9260	9260	9260	9260	0
443	20231218	121100	233616310	9260	9260	9260	9260	0
444	20231218	121000	233616310	9260	9260	9260	9260	0
445	20231218	120900	233616310	9260	9260	9260	9260	0
446	20231218	120800	233616310	9260	9260	9260	9260	150
447	20231218	120700	232227310	9300	9300	9300	9300	100
448	20231218	120600	231297310	9260	9260	9260	9260	0
449	20231218	120500	231297310	9260	9260	9260	9260	0
450	20231218	120400	231297310	9260	9270	9270	9260	333
451	20231218	120300	228213500	9280	9280	9280	9280	45
452	20231218	120200	227795900	9280	9280	9280	9280	2
453	20231218	120100	227777340	9280	9280	9280	9280	0
454	20231218	120000	227777340	9280	9280	9280	9280	0
455	20231218	115900	227777340	9280	9280	9280	9280	0
456	20231218	115800	227777340	9280	9280	9280	9280	0
457	20231218	115700	227777340	9280	9280	9280	9280	0
458	20231218	115600	227777340	9280	9280	9280	9280	0
459	20231218	115500	227777340	9280	9280	9280	9280	0
460	20231218	115400	227777340	9280	9280	9280	9280	0
461	20231218	115300	227777340	9280	9280	9280	9280	0
462	20231218	115200	227777340	9280	9280	9280	9280	1459
463	20231218	115100	214237820	9270	9270	9270	9270	0
464	20231218	115000	214237820	9270	9270	9270	9270	0
465	20231218	114900	214237820	9270	9270	9270	9270	0
466	20231218	114800	214237820	9270	9270	9270	9270	0
467	20231218	114700	214237820	9270	9270	9270	9270	0
468	20231218	114600	214237820	9270	9270	9270	9270	0
469	20231218	114500	214237820	9270	9270	9270	9270	0
470	20231218	114400	214237820	9270	9270	9270	9270	158
471	20231218	114300	212773160	9280	9280	9280	9280	1100
472	20231218	114200	202565160	9280	9280	9280	9280	50
473	20231218	114100	202101160	9280	9280	9280	9280	96
474	20231218	114000	201210280	9280	9280	9280	9280	0
475	20231218	113900	201210280	9280	9280	9280	9280	0
476	20231218	113800	201210280	9280	9280	9280	9280	300
477	20231218	113700	198426280	9280	9260	9280	9260	29
478	20231218	113600	198157560	9260	9260	9260	9260	1
479	20231218	113500	198148300	9260	9260	9260	9260	52
480	20231218	113400	197666780	9270	9260	9270	9260	11
481	20231218	113300	197564870	9260	9260	9270	9260	8
482	20231218	113200	197490740	9260	9260	9260	9260	469
483	20231218	113100	193147800	9270	9270	9270	9270	52
484	20231218	113000	192665760	9270	9270	9270	9270	116
485	20231218	112900	191590440	9270	9270	9270	9270	0
486	20231218	112800	191590440	9270	9270	9270	9270	1
487	20231218	112700	191581170	9280	9280	9280	9280	0
488	20231218	112600	191581170	9280	9280	9280	9280	10
489	20231218	112500	191488370	9280	9280	9280	9260	274
490	20231218	112400	188947130	9280	9280	9280	9280	0
491	20231218	112300	188947130	9280	9280	9280	9280	0
492	20231218	112200	188947130	9280	9280	9280	9280	300
493	20231218	112100	186163130	9280	9280	9280	9280	112
494	20231218	112000	185123770	9270	9270	9270	9270	64
495	20231218	111900	184530490	9270	9270	9270	9260	190
496	20231218	111800	182769220	9270	9270	9270	9270	3
497	20231218	111700	182741410	9270	9270	9280	9260	612
498	20231218	111600	177069930	9280	9320	9320	9280	1338
499	20231218	111500	164651170	9320	9320	9320	9320	0
500	20231218	111400	164651170	9320	9320	9320	9320	0
501	20231218	111300	164651170	9320	9320	9320	9320	0
502	20231218	111200	164651170	9320	9320	9320	9320	10
503	20231218	111100	164557970	9280	9280	9280	9280	0
504	20231218	111000	164557970	9280	9280	9280	9280	0
505	20231218	110900	164557970	9280	9280	9280	9280	0
506	20231218	110800	164557970	9280	9280	9280	9280	0
507	20231218	110700	164557970	9280	9280	9280	9280	0
508	20231218	110600	164557970	9280	9280	9280	9280	0
509	20231218	110500	164557970	9280	9280	9280	9280	0
510	20231218	110400	164557970	9280	9280	9280	9280	0
511	20231218	110300	164557970	9280	9280	9280	9280	0
512	20231218	110200	164557970	9280	9280	9280	9280	0
513	20231218	110100	164557970	9280	9280	9280	9280	0
514	20231218	110000	164557970	9280	9280	9280	9280	0
515	20231218	105900	164557970	9280	9290	9290	9280	25
516	20231218	105800	164325870	9280	9280	9280	9280	0
517	20231218	105700	164325870	9280	9280	9280	9280	250
518	20231218	105600	162005870	9280	9300	9300	9280	1000
519	20231218	105500	152725470	9280	9280	9280	9280	0
520	20231218	105400	152725470	9280	9280	9280	9280	0
521	20231218	105300	152725470	9280	9280	9280	9280	0
522	20231218	105200	152725470	9280	9320	9320	9280	914
523	20231218	105100	144233390	9300	9300	9300	9300	0
524	20231218	105000	144233390	9300	9300	9300	9300	934
525	20231218	104900	135547190	9310	9340	9340	9310	170
526	20231218	104800	133959730	9370	9370	9370	9370	0
527	20231218	104700	133959730	9370	9310	9370	9310	52
528	20231218	104600	133475190	9310	9320	9320	9310	717
529	20231218	104500	126792760	9310	9350	9350	9310	1511
530	20231218	104400	112700540	9350	9350	9350	9350	0
531	20231218	104300	112700540	9350	9350	9350	9350	67
532	20231218	104200	112074090	9360	9370	9370	9360	105
533	20231218	104100	111091260	9370	9370	9370	9370	23
534	20231218	104000	110875750	9370	9370	9370	9370	80
535	20231218	103900	110126150	9370	9370	9370	9370	2
536	20231218	103800	110107410	9380	9380	9380	9380	5
537	20231218	103700	110060510	9380	9380	9380	9380	50
538	20231218	103600	109591510	9380	9380	9380	9380	81
539	20231218	103500	108831730	9380	9380	9380	9380	119
540	20231218	103400	107715510	9380	9380	9380	9380	0
541	20231218	103300	107715510	9380	9380	9380	9380	81
542	20231218	103200	106955730	9440	9440	9440	9440	0
543	20231218	103100	106955730	9440	9440	9440	9440	0
544	20231218	103000	106955730	9440	9380	9440	9380	152
545	20231218	102900	105529850	9370	9390	9390	9370	1003
546	20231218	102800	96114740	9400	9400	9400	9400	0
547	20231218	102700	96114740	9400	9440	9440	9400	1500
548	20231218	102600	82013900	9450	9450	9450	9450	0
549	20231218	102500	82013900	9450	9450	9450	9450	0
550	20231218	102400	82013900	9450	9450	9450	9450	1
551	20231218	102300	82004450	9440	9440	9440	9440	0
552	20231218	102200	82004450	9440	9440	9440	9440	12
553	20231218	102100	81891170	9440	9440	9440	9440	0
554	20231218	102000	81891170	9440	9440	9440	9440	23
555	20231218	101900	81674050	9440	9440	9440	9440	0
556	20231218	101800	81674050	9440	9440	9440	9440	70
557	20231218	101700	81013250	9440	9440	9440	9440	0
558	20231218	101600	81013250	9440	9440	9440	9440	6
559	20231218	101500	80956610	9450	9450	9450	9450	0
560	20231218	101400	80956610	9450	9450	9450	9450	1
561	20231218	101300	80947160	9450	9450	9450	9450	0
562	20231218	101200	80947160	9450	9450	9450	9450	3
563	20231218	101100	80918810	9450	9450	9450	9450	721
564	20231218	101000	74105360	9470	9470	9470	9470	0
565	20231218	100900	74105360	9470	9470	9470	9470	0
566	20231218	100800	74105360	9470	9470	9470	9470	0
567	20231218	100700	74105360	9470	9450	9470	9450	2010
568	20231218	100600	55080760	9450	9410	9450	9400	268
569	20231218	100500	52553160	9440	9440	9440	9440	60
570	20231218	100400	51986760	9440	9430	9440	9420	192
571	20231218	100300	50174970	9430	9430	9430	9430	12
572	20231218	100200	50061810	9420	9420	9420	9420	3
573	20231218	100100	50033550	9420	9420	9420	9420	0
574	20231218	100000	50033550	9420	9420	9420	9420	0
575	20231218	095900	50033550	9420	9420	9420	9420	0
576	20231218	095800	50033550	9420	9420	9420	9420	0
577	20231218	095700	50033550	9420	9430	9430	9420	6
578	20231218	095600	49976980	9440	9440	9440	9440	1
579	20231218	095500	49967540	9440	9440	9440	9440	1
580	20231218	095400	49958100	9430	9430	9430	9430	0
581	20231218	095300	49958100	9430	9430	9430	9430	1
582	20231218	095200	49948670	9430	9430	9430	9430	0
583	20231218	095100	49948670	9430	9430	9430	9430	0
584	20231218	095000	49948670	9430	9430	9430	9430	1
585	20231218	094900	49939240	9440	9440	9440	9440	2
586	20231218	094800	49920360	9440	9440	9440	9440	5
587	20231218	094700	49873160	9440	9440	9440	9440	4
588	20231218	094600	49835400	9450	9450	9450	9450	4
589	20231218	094500	49797600	9450	9450	9450	9450	3
590	20231218	094400	49769250	9450	9430	9450	9430	4
591	20231218	094300	49731470	9390	9450	9450	9390	10
592	20231218	094200	49637250	9440	9430	9440	9420	7
593	20231218	094100	49571220	9430	9430	9430	9430	402
594	20231218	094000	45780360	9430	9440	9440	9390	358
595	20231218	093900	42417200	9390	9390	9390	9390	0
596	20231218	093800	42417200	9390	9390	9390	9390	1
597	20231218	093700	42407810	9390	9390	9390	9390	0
598	20231218	093600	42407810	9390	9390	9390	9390	0
599	20231218	093500	42407810	9390	9390	9390	9390	0
600	20231218	093400	42407810	9390	9390	9390	9390	0
601	20231218	093300	42407810	9390	9390	9390	9390	17
602	20231218	093200	42248180	9390	9390	9390	9390	119
603	20231218	093100	41130770	9390	9380	9390	9380	1490
604	20231218	093000	27154490	9390	9400	9430	9380	1021
605	20231218	092900	17569200	9410	9410	9410	9410	11
606	20231218	092800	17465690	9400	9400	9400	9400	13
607	20231218	092700	17343490	9400	9400	9400	9400	6
608	20231218	092600	17287090	9410	9410	9410	9410	89
609	20231218	092500	16449600	9410	9410	9410	9410	6
610	20231218	092400	16393140	9410	9410	9410	9410	0
611	20231218	092300	16393140	9410	9410	9410	9410	0
612	20231218	092200	16393140	9410	9390	9410	9380	66
613	20231218	092100	15773640	9390	9420	9420	9390	58
614	20231218	092000	15227650	9430	9430	9430	9430	0
615	20231218	091900	15227650	9430	9430	9430	9430	0
616	20231218	091800	15227650	9430	9430	9430	9430	6
617	20231218	091700	15171070	9430	9440	9450	9430	109
618	20231218	091600	14141150	9450	9450	9450	9450	5
619	20231218	091500	14093900	9450	9450	9450	9450	0
620	20231218	091400	14093900	9450	9470	9470	9450	61
621	20231218	091300	13516530	9480	9500	9510	9480	29
622	20231218	091200	13241220	9500	9500	9500	9500	52
623	20231218	091100	12747220	9490	9490	9490	9490	5
624	20231218	091000	12699770	9470	9470	9470	9470	0
625	20231218	090900	12699770	9470	9470	9470	9470	1
626	20231218	090800	12690300	9430	9430	9430	9430	0
627	20231218	090700	12690300	9430	9430	9430	9430	0
628	20231218	090600	12690300	9430	9430	9430	9430	0
629	20231218	090500	12690300	9430	9410	9500	9410	384
630	20231218	090400	9046420	9410	9410	9410	9410	1
631	20231218	090300	9037010	9400	9460	9460	9400	440
632	20231218	090200	4898620	9490	9530	9530	9460	381
633	20231218	090100	1279840	9520	9520	9520	9520	0
634	20231218	090000	1279840	9520	9560	9560	9520	134