KissMeData/010470/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	185400	1079433400	12350	12350	12350	12350	917
3	20231218	185300	1079433400	12350	12350	12350	12350	0
4	20231218	185200	1079433400	12350	12350	12350	12350	0
5	20231218	185100	1079433400	12350	12350	12350	12350	0
6	20231218	185000	1079433400	12350	12350	12350	12350	0
7	20231218	184900	1079433400	12350	12350	12350	12350	0
8	20231218	184800	1079433400	12350	12350	12350	12350	0
9	20231218	184700	1079433400	12350	12350	12350	12350	0
10	20231218	184600	1079433400	12350	12350	12350	12350	0
11	20231218	184500	1079433400	12350	12350	12350	12350	0
12	20231218	184400	1079433400	12350	12350	12350	12350	0
13	20231218	184300	1079433400	12350	12350	12350	12350	0
14	20231218	184200	1079433400	12350	12350	12350	12350	0
15	20231218	184100	1079433400	12350	12350	12350	12350	0
16	20231218	184000	1079433400	12350	12350	12350	12350	0
17	20231218	183900	1079433400	12350	12350	12350	12350	0
18	20231218	183800	1079433400	12350	12350	12350	12350	0
19	20231218	183700	1079433400	12350	12350	12350	12350	0
20	20231218	183600	1079433400	12350	12350	12350	12350	0
21	20231218	183500	1079433400	12350	12350	12350	12350	0
22	20231218	183400	1079433400	12350	12350	12350	12350	0
23	20231218	183300	1079433400	12350	12350	12350	12350	0
24	20231218	183200	1079433400	12350	12350	12350	12350	0
25	20231218	183100	1079433400	12350	12350	12350	12350	0
26	20231218	183000	1079433400	12350	12350	12350	12350	0
27	20231218	182900	1079433400	12350	12350	12350	12350	0
28	20231218	182800	1079433400	12350	12350	12350	12350	0
29	20231218	182700	1079433400	12350	12350	12350	12350	0
30	20231218	182600	1079433400	12350	12350	12350	12350	0
31	20231218	182500	1079433400	12350	12350	12350	12350	0
32	20231218	182400	1079433400	12350	12350	12350	12350	917
33	20231218	182300	1079433400	12350	12350	12350	12350	0
34	20231218	182200	1079433400	12350	12350	12350	12350	0
35	20231218	182100	1079433400	12350	12350	12350	12350	0
36	20231218	182000	1079433400	12350	12350	12350	12350	0
37	20231218	181900	1079433400	12350	12350	12350	12350	0
38	20231218	181800	1079433400	12350	12350	12350	12350	0
39	20231218	181700	1079433400	12350	12350	12350	12350	0
40	20231218	181600	1079433400	12350	12350	12350	12350	0
41	20231218	181500	1079433400	12350	12350	12350	12350	0
42	20231218	181400	1079433400	12350	12350	12350	12350	0
43	20231218	181300	1079433400	12350	12350	12350	12350	0
44	20231218	181200	1079433400	12350	12350	12350	12350	0
45	20231218	181100	1079433400	12350	12350	12350	12350	0
46	20231218	181000	1079433400	12350	12350	12350	12350	0
47	20231218	180900	1079433400	12350	12350	12350	12350	0
48	20231218	180800	1079433400	12350	12350	12350	12350	0
49	20231218	180700	1079433400	12350	12350	12350	12350	0
50	20231218	180600	1079433400	12350	12350	12350	12350	0
51	20231218	180500	1079433400	12350	12350	12350	12350	0
52	20231218	180400	1079433400	12350	12350	12350	12350	0
53	20231218	180300	1079433400	12350	12350	12350	12350	0
54	20231218	180200	1079433400	12350	12350	12350	12350	0
55	20231218	180100	1079433400	12350	12350	12350	12350	0
56	20231218	180000	1079433400	12350	12350	12350	12350	0
57	20231218	175900	1079433400	12350	12350	12350	12350	0
58	20231218	175800	1079433400	12350	12350	12350	12350	0
59	20231218	175700	1079433400	12350	12350	12350	12350	0
60	20231218	175600	1079433400	12350	12350	12350	12350	0
61	20231218	175500	1079433400	12350	12350	12350	12350	0
62	20231218	175400	1079433400	12350	12350	12350	12350	917
63	20231218	175300	1079433400	12350	12350	12350	12350	0
64	20231218	175200	1079433400	12350	12350	12350	12350	0
65	20231218	175100	1079433400	12350	12350	12350	12350	0
66	20231218	175000	1079433400	12350	12350	12350	12350	0
67	20231218	174900	1079433400	12350	12350	12350	12350	0
68	20231218	174800	1079433400	12350	12350	12350	12350	0
69	20231218	174700	1079433400	12350	12350	12350	12350	0
70	20231218	174600	1079433400	12350	12350	12350	12350	0
71	20231218	174500	1079433400	12350	12350	12350	12350	0
72	20231218	174400	1079433400	12350	12350	12350	12350	0
73	20231218	174300	1079433400	12350	12350	12350	12350	0
74	20231218	174200	1079433400	12350	12350	12350	12350	0
75	20231218	174100	1079433400	12350	12350	12350	12350	0
76	20231218	174000	1079433400	12350	12350	12350	12350	0
77	20231218	173900	1079433400	12350	12350	12350	12350	0
78	20231218	173800	1079433400	12350	12350	12350	12350	0
79	20231218	173700	1079433400	12350	12350	12350	12350	0
80	20231218	173600	1079433400	12350	12350	12350	12350	0
81	20231218	173500	1079433400	12350	12350	12350	12350	0
82	20231218	173400	1079433400	12350	12350	12350	12350	0
83	20231218	173300	1079433400	12350	12350	12350	12350	0
84	20231218	173200	1079433400	12350	12350	12350	12350	0
85	20231218	173100	1079433400	12350	12350	12350	12350	0
86	20231218	173000	1079433400	12350	12350	12350	12350	0
87	20231218	172900	1079433400	12350	12350	12350	12350	0
88	20231218	172800	1079433400	12350	12350	12350	12350	0
89	20231218	172700	1079433400	12350	12350	12350	12350	0
90	20231218	172600	1079433400	12350	12350	12350	12350	0
91	20231218	172500	1079433400	12350	12350	12350	12350	0
92	20231218	172400	1079433400	12350	12350	12350	12350	917
93	20231218	172300	1079433400	12350	12350	12350	12350	0
94	20231218	172200	1079433400	12350	12350	12350	12350	0
95	20231218	172100	1079433400	12350	12350	12350	12350	0
96	20231218	172000	1079433400	12350	12350	12350	12350	0
97	20231218	171900	1079433400	12350	12350	12350	12350	0
98	20231218	171800	1079433400	12350	12350	12350	12350	0
99	20231218	171700	1079433400	12350	12350	12350	12350	0
100	20231218	171600	1079433400	12350	12350	12350	12350	0
101	20231218	171500	1079433400	12350	12350	12350	12350	0
102	20231218	171400	1079433400	12350	12350	12350	12350	0
103	20231218	171300	1079433400	12350	12350	12350	12350	0
104	20231218	171200	1079433400	12350	12350	12350	12350	0
105	20231218	171100	1079433400	12350	12350	12350	12350	0
106	20231218	171000	1079433400	12350	12350	12350	12350	0
107	20231218	170900	1079433400	12350	12350	12350	12350	0
108	20231218	170800	1079433400	12350	12350	12350	12350	0
109	20231218	170700	1079433400	12350	12350	12350	12350	0
110	20231218	170600	1079433400	12350	12350	12350	12350	0
111	20231218	170500	1079433400	12350	12350	12350	12350	0
112	20231218	170400	1079433400	12350	12350	12350	12350	0
113	20231218	170300	1079433400	12350	12350	12350	12350	0
114	20231218	170200	1079433400	12350	12350	12350	12350	0
115	20231218	170100	1079433400	12350	12350	12350	12350	0
116	20231218	170000	1079433400	12350	12350	12350	12350	0
117	20231218	165900	1079433400	12350	12350	12350	12350	0
118	20231218	165800	1079433400	12350	12350	12350	12350	0
119	20231218	165700	1079433400	12350	12350	12350	12350	0
120	20231218	165600	1079433400	12350	12350	12350	12350	0
121	20231218	165500	1079433400	12350	12350	12350	12350	0
122	20231218	165400	1079433400	12350	12350	12350	12350	917
123	20231218	165300	1079433400	12350	12350	12350	12350	0
124	20231218	165200	1079433400	12350	12350	12350	12350	0
125	20231218	165100	1079433400	12350	12350	12350	12350	0
126	20231218	165000	1079433400	12350	12350	12350	12350	0
127	20231218	164900	1079433400	12350	12350	12350	12350	0
128	20231218	164800	1079433400	12350	12350	12350	12350	0
129	20231218	164700	1079433400	12350	12350	12350	12350	0
130	20231218	164600	1079433400	12350	12350	12350	12350	0
131	20231218	164500	1079433400	12350	12350	12350	12350	0
132	20231218	164400	1079433400	12350	12350	12350	12350	0
133	20231218	164300	1079433400	12350	12350	12350	12350	0
134	20231218	164200	1079433400	12350	12350	12350	12350	0
135	20231218	164100	1079433400	12350	12350	12350	12350	0
136	20231218	164000	1079433400	12350	12350	12350	12350	0
137	20231218	163900	1079433400	12350	12350	12350	12350	0
138	20231218	163800	1079433400	12350	12350	12350	12350	0
139	20231218	163700	1079433400	12350	12350	12350	12350	0
140	20231218	163600	1079433400	12350	12350	12350	12350	0
141	20231218	163500	1079433400	12350	12350	12350	12350	0
142	20231218	163400	1079433400	12350	12350	12350	12350	0
143	20231218	163300	1079433400	12350	12350	12350	12350	0
144	20231218	163200	1079433400	12350	12350	12350	12350	0
145	20231218	163100	1079433400	12350	12350	12350	12350	0
146	20231218	163000	1079433400	12350	12350	12350	12350	0
147	20231218	162900	1079433400	12350	12350	12350	12350	0
148	20231218	162800	1079433400	12350	12350	12350	12350	0
149	20231218	162700	1079433400	12350	12350	12350	12350	0
150	20231218	162600	1079433400	12350	12350	12350	12350	0
151	20231218	162500	1079433400	12350	12350	12350	12350	0
152	20231218	162400	1079433400	12350	12350	12350	12350	917
153	20231218	162300	1079433400	12350	12350	12350	12350	0
154	20231218	162200	1079433400	12350	12350	12350	12350	0
155	20231218	162100	1079433400	12350	12350	12350	12350	0
156	20231218	162000	1079433400	12350	12350	12350	12350	0
157	20231218	161900	1079433400	12350	12350	12350	12350	0
158	20231218	161800	1079433400	12350	12350	12350	12350	0
159	20231218	161700	1079433400	12350	12350	12350	12350	0
160	20231218	161600	1079433400	12350	12350	12350	12350	0
161	20231218	161500	1079433400	12350	12350	12350	12350	0
162	20231218	161400	1079433400	12350	12350	12350	12350	0
163	20231218	161300	1079433400	12350	12350	12350	12350	0
164	20231218	161200	1079433400	12350	12350	12350	12350	0
165	20231218	161100	1079433400	12350	12350	12350	12350	0
166	20231218	161000	1079433400	12350	12350	12350	12350	0
167	20231218	160900	1079433400	12350	12350	12350	12350	0
168	20231218	160800	1079433400	12350	12350	12350	12350	0
169	20231218	160700	1079433400	12350	12350	12350	12350	0
170	20231218	160600	1079433400	12350	12350	12350	12350	0
171	20231218	160500	1079433400	12350	12350	12350	12350	0
172	20231218	160400	1079433400	12350	12350	12350	12350	0
173	20231218	160300	1079433400	12350	12350	12350	12350	0
174	20231218	160200	1079433400	12350	12350	12350	12350	0
175	20231218	160100	1079433400	12350	12350	12350	12350	0
176	20231218	160000	1079433400	12350	12350	12350	12350	0
177	20231218	155900	1079433400	12350	12350	12350	12350	0
178	20231218	155800	1079433400	12350	12350	12350	12350	0
179	20231218	155700	1079433400	12350	12350	12350	12350	0
180	20231218	155600	1079433400	12350	12350	12350	12350	0
181	20231218	155500	1079433400	12350	12350	12350	12350	0
182	20231218	155400	1079433400	12350	12350	12350	12350	917
183	20231218	155300	1079433400	12350	12350	12350	12350	0
184	20231218	155200	1079433400	12350	12350	12350	12350	0
185	20231218	155100	1079433400	12350	12350	12350	12350	0
186	20231218	155000	1079433400	12350	12350	12350	12350	0
187	20231218	154900	1079433400	12350	12350	12350	12350	0
188	20231218	154800	1079433400	12350	12350	12350	12350	0
189	20231218	154700	1079433400	12350	12350	12350	12350	0
190	20231218	154600	1079433400	12350	12350	12350	12350	0
191	20231218	154500	1079433400	12350	12350	12350	12350	0
192	20231218	154400	1079433400	12350	12350	12350	12350	0
193	20231218	154300	1079433400	12350	12350	12350	12350	0
194	20231218	154200	1079433400	12350	12350	12350	12350	0
195	20231218	154100	1079433400	12350	12350	12350	12350	0
196	20231218	154000	1079433400	12350	12350	12350	12350	0
197	20231218	153900	1079433400	12350	12350	12350	12350	0
198	20231218	153800	1079433400	12350	12350	12350	12350	0
199	20231218	153700	1079433400	12350	12350	12350	12350	0
200	20231218	153600	1079433400	12350	12350	12350	12350	0
201	20231218	153500	1079433400	12350	12350	12350	12350	0
202	20231218	153400	1079433400	12350	12350	12350	12350	0
203	20231218	153300	1079433400	12350	12350	12350	12350	0
204	20231218	153200	1079433400	12350	12350	12350	12350	0
205	20231218	153100	1079433400	12350	12350	12350	12350	0
206	20231218	153000	1079433400	12350	12350	12350	12350	917
207	20231218	152900	1068108450	12360	12360	12360	12360	0
208	20231218	152800	1068108450	12360	12360	12360	12360	0
209	20231218	152700	1068108450	12360	12360	12360	12360	0
210	20231218	152600	1068108450	12360	12360	12360	12360	0
211	20231218	152500	1068108450	12360	12360	12360	12360	0
212	20231218	152400	1068108450	12360	12360	12360	12360	0
213	20231218	152300	1068108450	12360	12360	12360	12360	0
214	20231218	152200	1068108450	12360	12360	12360	12360	0
215	20231218	152100	1068108450	12360	12360	12360	12360	0
216	20231218	152000	1068108450	12360	12360	12360	12360	0
217	20231218	151900	1068108450	12360	12360	12360	12320	1281
218	20231218	151800	1052314800	12360	12360	12370	12360	333
219	20231218	151700	1048198800	12370	12360	12370	12360	300
220	20231218	151600	1044488280	12360	12360	12370	12360	222
221	20231218	151500	1041744120	12350	12360	12360	12350	12
222	20231218	151400	1041595910	12330	12330	12330	12330	299
223	20231218	151300	1037909240	12360	12360	12360	12360	10
224	20231218	151200	1037785640	12340	12340	12340	12340	8
225	20231218	151100	1037686920	12340	12330	12340	12330	129
226	20231218	151000	1036096280	12330	12330	12330	12320	479
227	20231218	150900	1030190310	12330	12330	12330	12330	481
228	20231218	150800	1024259580	12340	12360	12360	12340	325
229	20231218	150700	1020248920	12340	12370	12370	12340	675
230	20231218	150600	1011916420	12340	12340	12340	12340	828
231	20231218	150500	1001698900	12330	12340	12340	12330	365
232	20231218	150400	997198010	12340	12340	12340	12340	34
233	20231218	150300	996778450	12340	12350	12350	12340	601
234	20231218	150200	989361100	12350	12350	12350	12350	0
235	20231218	150100	989361100	12350	12350	12350	12350	86
236	20231218	150000	988299000	12360	12360	12360	12360	19
237	20231218	145900	988064160	12360	12360	12360	12360	1
238	20231218	145800	988051800	12340	12340	12340	12340	89
239	20231218	145700	986953540	12340	12350	12350	12340	461
240	20231218	145600	981264300	12350	12350	12350	12350	0
241	20231218	145500	981264300	12350	12350	12350	12350	1288
242	20231218	145400	965357500	12340	12360	12360	12340	184
243	20231218	145300	963085270	12390	12360	12390	12360	2
244	20231218	145200	963060520	12360	12360	12360	12360	0
245	20231218	145100	963060520	12360	12360	12360	12360	30
246	20231218	145000	962689720	12360	12360	12360	12360	270
247	20231218	144900	959352520	12360	12360	12360	12360	200
248	20231218	144800	956880520	12360	12360	12360	12350	450
249	20231218	144700	951319090	12360	12370	12370	12360	110
250	20231218	144600	949959140	12360	12360	12360	12360	1
251	20231218	144500	949946780	12400	12360	12400	12360	91
252	20231218	144400	948818780	12360	12380	12400	12360	559
253	20231218	144300	941899170	12380	12380	12380	12380	4
254	20231218	144200	941849650	12380	12380	12380	12380	31
255	20231218	144100	941465870	12380	12380	12380	12380	1
256	20231218	144000	941453490	12390	12390	12390	12390	100
257	20231218	143900	940214490	12390	12390	12390	12390	200
258	20231218	143800	937736490	12390	12390	12390	12390	0
259	20231218	143700	937736490	12390	12390	12390	12390	240
260	20231218	143600	934762890	12390	12390	12390	12390	140
261	20231218	143500	933028290	12390	12390	12390	12390	0
262	20231218	143400	933028290	12390	12390	12390	12390	0
263	20231218	143300	933028290	12390	12390	12390	12390	0
264	20231218	143200	933028290	12390	12390	12390	12390	10
265	20231218	143100	932904390	12380	12380	12380	12380	242
266	20231218	143000	929908430	12390	12390	12390	12390	0
267	20231218	142900	929908430	12390	12390	12390	12390	0
268	20231218	142800	929908430	12390	12390	12390	12390	0
269	20231218	142700	929908430	12390	12390	12390	12390	0
270	20231218	142600	929908430	12390	12370	12390	12350	685
271	20231218	142500	921446380	12390	12390	12390	12390	1
272	20231218	142400	921433990	12390	12390	12390	12390	1
273	20231218	142300	921421600	12380	12370	12380	12370	617
274	20231218	142200	913789130	12370	12370	12370	12370	0
275	20231218	142100	913789130	12370	12370	12370	12370	0
276	20231218	142000	913789130	12370	12370	12370	12370	400
277	20231218	141900	908841130	12370	12350	12370	12350	6
278	20231218	141800	908766970	12350	12350	12350	12350	0
279	20231218	141700	908766970	12350	12350	12350	12350	0
280	20231218	141600	908766970	12350	12350	12350	12350	190
281	20231218	141500	906420470	12370	12370	12370	12370	0
282	20231218	141400	906420470	12370	12360	12370	12360	200
283	20231218	141300	903946570	12340	12340	12340	12340	0
284	20231218	141200	903946570	12340	12340	12340	12340	460
285	20231218	141100	898270170	12370	12360	12370	12360	500
286	20231218	141000	892086240	12360	12360	12360	12360	200
287	20231218	140900	889614240	12360	12360	12360	12360	0
288	20231218	140800	889614240	12360	12360	12360	12360	1
289	20231218	140700	889601880	12360	12360	12360	12360	0
290	20231218	140600	889601880	12360	12360	12360	12360	13
291	20231218	140500	889441200	12360	12360	12360	12360	200
292	20231218	140400	886969200	12360	12360	12360	12360	242
293	20231218	140300	883978080	12330	12330	12330	12330	195
294	20231218	140200	881573730	12330	12330	12330	12330	663
295	20231218	140100	873398940	12340	12340	12340	12340	50
296	20231218	140000	872781940	12330	12360	12360	12330	279
297	20231218	135900	869338980	12360	12360	12360	12360	0
298	20231218	135800	869338980	12360	12360	12360	12360	0
299	20231218	135700	869338980	12360	12360	12360	12360	0
300	20231218	135600	869338980	12360	12360	12360	12360	0
301	20231218	135500	869338980	12360	12360	12360	12360	0
302	20231218	135400	869338980	12360	12360	12360	12360	30
303	20231218	135300	868968180	12360	12360	12360	12360	30
304	20231218	135200	868597380	12350	12350	12350	12350	6
305	20231218	135100	868523280	12350	12350	12350	12350	2
306	20231218	135000	868498580	12340	12350	12350	12340	38
307	20231218	134900	868029640	12350	12350	12350	12350	190
308	20231218	134800	865683140	12350	12360	12360	12350	581
309	20231218	134700	858505980	12360	12360	12360	12360	30
310	20231218	134600	858135180	12360	12360	12360	12360	20
311	20231218	134500	857887980	12360	12360	12360	12360	61
312	20231218	134400	857134020	12370	12360	12370	12360	3
313	20231218	134300	857096930	12360	12360	12360	12360	0
314	20231218	134200	857096930	12360	12360	12360	12360	0
315	20231218	134100	857096930	12360	12360	12360	12360	320
316	20231218	134000	853141730	12360	12360	12360	12360	0
317	20231218	133900	853141730	12360	12360	12360	12360	99
318	20231218	133800	851918090	12370	12370	12370	12370	0
319	20231218	133700	851918090	12370	12370	12370	12370	505
320	20231218	133600	845671240	12370	12370	12370	12370	0
321	20231218	133500	845671240	12370	12370	12370	12370	1
322	20231218	133400	845658870	12360	12360	12360	12360	20
323	20231218	133300	845411670	12360	12360	12360	12360	20
324	20231218	133200	845164470	12360	12360	12360	12360	0
325	20231218	133100	845164470	12360	12360	12360	12360	130
326	20231218	133000	843557670	12360	12360	12360	12360	0
327	20231218	132900	843557670	12360	12360	12360	12360	0
328	20231218	132800	843557670	12360	12360	12360	12360	20
329	20231218	132700	843310470	12360	12360	12360	12360	0
330	20231218	132600	843310470	12360	12360	12360	12360	0
331	20231218	132500	843310470	12360	12360	12360	12360	0
332	20231218	132400	843310470	12360	12360	12360	12360	0
333	20231218	132300	843310470	12360	12360	12360	12360	2
334	20231218	132200	843285750	12360	12360	12360	12360	0
335	20231218	132100	843285750	12360	12360	12360	12360	120
336	20231218	132000	841802550	12340	12340	12340	12340	87
337	20231218	131900	840728970	12370	12370	12370	12370	0
338	20231218	131800	840728970	12370	12370	12370	12370	100
339	20231218	131700	839491970	12370	12370	12370	12370	1
340	20231218	131600	839479600	12370	12370	12370	12370	0
341	20231218	131500	839479600	12370	12370	12370	12370	9
342	20231218	131400	839368270	12370	12370	12370	12370	0
343	20231218	131300	839368270	12370	12370	12370	12370	21
344	20231218	131200	839108500	12340	12340	12340	12340	63
345	20231218	131100	838331080	12370	12370	12370	12370	0
346	20231218	131000	838331080	12370	12370	12370	12370	1
347	20231218	130900	838318710	12360	12360	12360	12360	39
348	20231218	130800	837836670	12340	12340	12340	12340	0
349	20231218	130700	837836670	12340	12340	12340	12340	20
350	20231218	130600	837589870	12340	12340	12340	12340	100
351	20231218	130500	836355870	12360	12360	12360	12360	1
352	20231218	130400	836343510	12360	12360	12360	12360	0
353	20231218	130300	836343510	12360	12360	12360	12360	11
354	20231218	130200	836207550	12320	12340	12340	12320	745
355	20231218	130100	827020500	12370	12370	12370	12370	0
356	20231218	130000	827020500	12370	12340	12370	12340	201
357	20231218	125900	824540130	12340	12340	12340	12340	100
358	20231218	125800	823306130	12370	12370	12370	12370	0
359	20231218	125700	823306130	12370	12370	12370	12370	1
360	20231218	125600	823293760	12340	12360	12360	12340	100
361	20231218	125500	822059100	12360	12360	12360	12360	0
362	20231218	125400	822059100	12360	12360	12360	12360	0
363	20231218	125300	822059100	12360	12370	12370	12360	301
364	20231218	125200	818338730	12370	12370	12370	12370	1
365	20231218	125100	818326360	12370	12370	12370	12370	572
366	20231218	125000	811250720	12360	12360	12360	12360	0
367	20231218	124900	811250720	12360	12360	12360	12360	0
368	20231218	124800	811250720	12360	12360	12360	12360	3
369	20231218	124700	811213640	12380	12380	12380	12380	0
370	20231218	124600	811213640	12380	12380	12380	12380	70
371	20231218	124500	810347040	12360	12360	12360	12360	0
372	20231218	124400	810347040	12360	12360	12360	12360	0
373	20231218	124300	810347040	12360	12360	12360	12360	0
374	20231218	124200	810347040	12360	12360	12360	12360	27
375	20231218	124100	810013320	12360	12360	12360	12360	0
376	20231218	124000	810013320	12360	12360	12360	12360	0
377	20231218	123900	810013320	12360	12360	12360	12360	0
378	20231218	123800	810013320	12360	12360	12360	12360	165
379	20231218	123700	807973920	12360	12360	12360	12360	100
380	20231218	123600	806737920	12360	12360	12360	12360	0
381	20231218	123500	806737920	12360	12360	12360	12360	180
382	20231218	123400	804513120	12360	12360	12360	12360	0
383	20231218	123300	804513120	12360	12360	12360	12360	205
384	20231218	123200	801979320	12360	12360	12360	12360	1000
385	20231218	123100	789619320	12380	12380	12380	12380	39
386	20231218	123000	789136500	12380	12380	12380	12380	46
387	20231218	122900	788567020	12380	12380	12380	12380	354
388	20231218	122800	784184500	12360	12360	12360	12360	0
389	20231218	122700	784184500	12360	12380	12380	12360	801
390	20231218	122600	774284120	12360	12360	12360	12360	0
391	20231218	122500	774284120	12360	12360	12360	12360	4
392	20231218	122400	774234680	12360	12360	12360	12360	6
393	20231218	122300	774160520	12340	12340	12340	12340	0
394	20231218	122200	774160520	12340	12340	12340	12340	0
395	20231218	122100	774160520	12340	12340	12340	12340	0
396	20231218	122000	774160520	12340	12340	12340	12340	0
397	20231218	121900	774160520	12340	12340	12340	12340	0
398	20231218	121800	774160520	12340	12340	12340	12340	0
399	20231218	121700	774160520	12340	12340	12340	12340	0
400	20231218	121600	774160520	12340	12340	12340	12340	0
401	20231218	121500	774160520	12340	12340	12340	12340	55
402	20231218	121400	773481820	12380	12380	12380	12380	6
403	20231218	121300	773407540	12380	12340	12380	12340	2
404	20231218	121200	773382820	12390	12390	12390	12390	0
405	20231218	121100	773382820	12390	12390	12390	12390	0
406	20231218	121000	773382820	12390	12340	12390	12340	51
407	20231218	120900	772753430	12400	12400	12400	12400	0
408	20231218	120800	772753430	12400	12330	12400	12330	2
409	20231218	120700	772728700	12400	12400	12400	12400	53
410	20231218	120600	772071500	12310	12350	12350	12310	471
411	20231218	120500	766269110	12360	12360	12360	12360	3919
412	20231218	120400	717830270	12360	12360	12360	12360	58
413	20231218	120300	717113390	12400	12390	12400	12390	948
414	20231218	120200	705360400	12380	12380	12380	12380	0
415	20231218	120100	705360400	12380	12380	12380	12380	0
416	20231218	120000	705360400	12380	12380	12380	12380	0
417	20231218	115900	705360400	12380	12380	12380	12380	0
418	20231218	115800	705360400	12380	12380	12380	12380	0
419	20231218	115700	705360400	12380	12380	12380	12380	300
420	20231218	115600	701646400	12380	12380	12380	12380	50
421	20231218	115500	701027400	12350	12350	12350	12350	1
422	20231218	115400	701015050	12380	12380	12380	12380	1
423	20231218	115300	701002670	12350	12350	12350	12350	100
424	20231218	115200	699767670	12380	12380	12380	12380	1
425	20231218	115100	699755290	12350	12350	12380	12350	753
426	20231218	115000	690455680	12320	12320	12320	12320	0
427	20231218	114900	690455680	12320	12330	12330	12320	150
428	20231218	114800	688607580	12380	12350	12380	12350	30
429	20231218	114700	688236840	12350	12350	12350	12350	0
430	20231218	114600	688236840	12350	12350	12350	12350	0
431	20231218	114500	688236840	12350	12350	12350	12350	1
432	20231218	114400	688224490	12310	12310	12310	12310	2
433	20231218	114300	688199870	12310	12310	12310	12310	0
434	20231218	114200	688199870	12310	12310	12310	12310	200
435	20231218	114100	685737870	12310	12310	12310	12310	0
436	20231218	114000	685737870	12310	12310	12310	12310	133
437	20231218	113900	684100640	12310	12310	12310	12310	463
438	20231218	113800	678401110	12310	12310	12310	12310	68
439	20231218	113700	677564030	12310	12310	12310	12310	1567
440	20231218	113600	658274260	12310	12330	12330	12310	1305
441	20231218	113500	642196560	12380	12330	12380	12330	11
442	20231218	113400	642060880	12330	12330	12330	12330	50
443	20231218	113300	641444380	12330	12380	12380	12330	13
444	20231218	113200	641283590	12380	12360	12380	12310	2001
445	20231218	113100	616625190	12350	12350	12350	12350	0
446	20231218	113000	616625190	12350	12350	12350	12350	5
447	20231218	112900	616563440	12400	12400	12400	12400	0
448	20231218	112800	616563440	12400	12400	12400	12400	1
449	20231218	112700	616551040	12410	12410	12410	12410	1
450	20231218	112600	616538630	12350	12400	12400	12350	6
451	20231218	112500	616464480	12410	12390	12410	12390	202
452	20231218	112400	613961680	12390	12390	12390	12390	10
453	20231218	112300	613837780	12390	12350	12390	12340	301
454	20231218	112200	610123110	12350	12350	12350	12350	7
455	20231218	112100	610036660	12420	12420	12420	12420	0
456	20231218	112000	610036660	12420	12420	12420	12420	0
457	20231218	111900	610036660	12420	12420	12420	12420	0
458	20231218	111800	610036660	12420	12420	12420	12420	50
459	20231218	111700	609415660	12420	12420	12420	12420	0
460	20231218	111600	609415660	12420	12350	12420	12350	404
461	20231218	111500	604417480	12350	12350	12350	12350	0
462	20231218	111400	604417480	12350	12350	12350	12350	0
463	20231218	111300	604417480	12350	12350	12350	12350	12
464	20231218	111200	604269280	12350	12350	12350	12340	616
465	20231218	111100	596665340	12350	12350	12350	12350	0
466	20231218	111000	596665340	12350	12350	12350	12350	0
467	20231218	110900	596665340	12350	12350	12350	12350	0
468	20231218	110800	596665340	12350	12350	12350	12350	0
469	20231218	110700	596665340	12350	12350	12350	12350	403
470	20231218	110600	591688290	12360	12360	12360	12350	21
471	20231218	110500	591428910	12360	12360	12360	12360	0
472	20231218	110400	591428910	12360	12360	12360	12360	233
473	20231218	110300	588549030	12390	12390	12390	12390	5
474	20231218	110200	588487080	12390	12390	12390	12390	1
475	20231218	110100	588474690	12360	12360	12360	12360	25
476	20231218	110000	588165690	12360	12360	12360	12360	100
477	20231218	105900	586929690	12350	12350	12350	12350	23
478	20231218	105800	586645640	12350	12370	12400	12350	560
479	20231218	105700	579722280	12370	12400	12400	12370	964
480	20231218	105600	567789090	12390	12390	12390	12390	106
481	20231218	105500	566475750	12390	12390	12390	12390	1
482	20231218	105400	566463360	12400	12400	12400	12400	0
483	20231218	105300	566463360	12400	12400	12400	12400	1
484	20231218	105200	566450960	12400	12400	12400	12400	279
485	20231218	105100	562991360	12420	12420	12420	12420	0
486	20231218	105000	562991360	12420	12420	12420	12420	20
487	20231218	104900	562742960	12420	12420	12420	12420	0
488	20231218	104800	562742960	12420	12420	12420	12420	2
489	20231218	104700	562718120	12400	12400	12400	12400	1
490	20231218	104600	562705720	12400	12400	12400	12400	0
491	20231218	104500	562705720	12400	12400	12400	12400	0
492	20231218	104400	562705720	12400	12410	12410	12400	24
493	20231218	104300	562408020	12450	12450	12450	12450	70
494	20231218	104200	561536520	12410	12410	12410	12410	50
495	20231218	104100	560916020	12410	12410	12410	12410	1
496	20231218	104000	560903610	12410	12410	12410	12410	100
497	20231218	103900	559662610	12450	12450	12450	12450	500
498	20231218	103800	553437610	12460	12410	12460	12410	2
499	20231218	103700	553412740	12390	12430	12430	12390	300
500	20231218	103600	549695100	12460	12460	12460	12460	25
501	20231218	103500	549383600	12470	12470	12470	12470	0
502	20231218	103400	549383600	12470	12470	12470	12470	0
503	20231218	103300	549383600	12470	12470	12470	12470	0
504	20231218	103200	549383600	12470	12470	12470	12470	0
505	20231218	103100	549383600	12470	12470	12470	12470	0
506	20231218	103000	549383600	12470	12470	12470	12470	0
507	20231218	102900	549383600	12470	12460	12470	12460	170
508	20231218	102800	547263790	12460	12450	12460	12450	30
509	20231218	102700	546890050	12450	12450	12450	12450	0
510	20231218	102600	546890050	12450	12450	12450	12450	0
511	20231218	102500	546890050	12450	12440	12450	12440	43
512	20231218	102400	546354760	12450	12460	12460	12450	170
513	20231218	102300	544236570	12460	12460	12460	12460	2
514	20231218	102200	544211650	12460	12400	12460	12400	5
515	20231218	102100	544149480	12400	12400	12400	12400	0
516	20231218	102000	544149480	12400	12400	12400	12400	0
517	20231218	101900	544149480	12400	12420	12420	12400	77
518	20231218	101800	543194290	12460	12460	12460	12460	0
519	20231218	101700	543194290	12460	12460	12460	12460	1
520	20231218	101600	543181830	12460	12460	12460	12460	64
521	20231218	101500	542384390	12460	12450	12460	12450	77
522	20231218	101400	541425320	12450	12450	12450	12450	220
523	20231218	101300	538686320	12450	12450	12450	12450	2
524	20231218	101200	538661420	12450	12450	12450	12450	0
525	20231218	101100	538661420	12450	12380	12450	12380	15
526	20231218	101000	538474810	12370	12370	12370	12370	0
527	20231218	100900	538474810	12370	12370	12370	12370	101
528	20231218	100800	537225440	12440	12440	12440	12440	46
529	20231218	100700	536653200	12460	12460	12460	12460	40
530	20231218	100600	536154800	12440	12430	12440	12430	654
531	20231218	100500	528024040	12390	12380	12420	12330	2123
532	20231218	100400	501718940	12380	12380	12380	12380	170
533	20231218	100300	499614340	12380	12380	12380	12380	0
534	20231218	100200	499614340	12380	12380	12380	12380	3
535	20231218	100100	499577200	12310	12380	12390	12310	1195
536	20231218	100000	484809740	12340	12340	12390	12340	3
537	20231218	095900	484772670	12310	12350	12350	12310	1000
538	20231218	095800	472445300	12390	12390	12390	12390	0
539	20231218	095700	472445300	12390	12390	12390	12390	469
540	20231218	095600	466634390	12390	12390	12390	12390	0
541	20231218	095500	466634390	12390	12350	12390	12350	398
542	20231218	095400	461719050	12350	12340	12350	12340	396
543	20231218	095300	456830690	12350	12340	12370	12340	77
544	20231218	095200	455880470	12340	12340	12340	12340	10
545	20231218	095100	455757070	12340	12380	12380	12340	155
546	20231218	095000	453844170	12350	12350	12350	12350	35
547	20231218	094900	453411920	12380	12380	12380	12380	0
548	20231218	094800	453411920	12380	12380	12380	12380	100
549	20231218	094700	452173920	12380	12380	12380	12380	0
550	20231218	094600	452173920	12380	12380	12380	12380	1
551	20231218	094500	452161540	12340	12340	12340	12340	165
552	20231218	094400	450125440	12390	12390	12390	12390	10
553	20231218	094300	450001540	12340	12350	12350	12340	50
554	20231218	094200	449384430	12350	12330	12350	12330	110
555	20231218	094100	448027690	12340	12340	12340	12340	10
556	20231218	094000	447904290	12350	12350	12350	12350	1
557	20231218	093900	447891940	12350	12350	12350	12350	2
558	20231218	093800	447867240	12330	12330	12330	12330	0
559	20231218	093700	447867240	12330	12330	12330	12330	455
560	20231218	093600	442257090	12340	12360	12360	12340	895
561	20231218	093500	431211730	12350	12350	12350	12350	0
562	20231218	093400	431211730	12350	12400	12400	12350	10
563	20231218	093300	431088180	12350	12400	12420	12350	359
564	20231218	093200	426640440	12400	12390	12400	12390	59
565	20231218	093100	425909370	12360	12390	12390	12350	95
566	20231218	093000	424733510	12380	12370	12380	12370	182
567	20231218	092900	422481350	12360	12380	12380	12360	206
568	20231218	092800	419931290	12390	12380	12390	12380	55
569	20231218	092700	419250340	12390	12380	12390	12380	53
570	20231218	092600	418594180	12380	12350	12380	12350	41
571	20231218	092500	418086660	12340	12340	12340	12340	10
572	20231218	092400	417963260	12340	12360	12360	12340	429
573	20231218	092300	412663560	12370	12420	12420	12370	1789
574	20231218	092200	390515020	12390	12390	12390	12390	10
575	20231218	092100	390391120	12380	12400	12400	12380	530
576	20231218	092000	383828900	12380	12380	12380	12380	0
577	20231218	091900	383828900	12380	12380	12380	12380	0
578	20231218	091800	383828900	12380	12380	12380	12380	0
579	20231218	091700	383828900	12380	12370	12480	12370	365
580	20231218	091600	379286060	12370	12370	12370	12360	203
581	20231218	091500	376775070	12360	12420	12420	12360	2582
582	20231218	091400	344772910	12410	12410	12410	12410	11
583	20231218	091300	344636400	12400	12410	12410	12400	182
584	20231218	091200	342379350	12400	12370	12400	12370	4357
585	20231218	091100	288353150	12370	12410	12420	12370	976
586	20231218	091000	276250710	12410	12490	12490	12410	1849
587	20231218	090900	253212360	12500	12490	12500	12490	510
588	20231218	090800	246840880	12470	12480	12480	12470	808
589	20231218	090700	236765020	12470	12500	12520	12470	1999
590	20231218	090600	211780220	12500	12580	12580	12490	2420
591	20231218	090500	181474590	12570	12690	12690	12570	2079
592	20231218	090400	155192740	12690	12580	12690	12580	3055
593	20231218	090300	116660410	12570	12570	12570	12570	525
594	20231218	090200	110061160	12590	12500	12600	12500	289
595	20231218	090100	106440020	12470	12530	12600	12470	2584
596	20231218	090000	74108130	12500	12600	12680	12500	5895