KissMeData/039010/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	192100	51080190	5640	5640	5640	5640	1325
3	20231218	192000	51080190	5640	5640	5640	5640	0
4	20231218	191900	51080190	5640	5640	5640	5640	0
5	20231218	191800	51080190	5640	5640	5640	5640	0
6	20231218	191700	51080190	5640	5640	5640	5640	0
7	20231218	191600	51080190	5640	5640	5640	5640	0
8	20231218	191500	51080190	5640	5640	5640	5640	0
9	20231218	191400	51080190	5640	5640	5640	5640	0
10	20231218	191300	51080190	5640	5640	5640	5640	0
11	20231218	191200	51080190	5640	5640	5640	5640	0
12	20231218	191100	51080190	5640	5640	5640	5640	0
13	20231218	191000	51080190	5640	5640	5640	5640	0
14	20231218	190900	51080190	5640	5640	5640	5640	0
15	20231218	190800	51080190	5640	5640	5640	5640	0
16	20231218	190700	51080190	5640	5640	5640	5640	0
17	20231218	190600	51080190	5640	5640	5640	5640	0
18	20231218	190500	51080190	5640	5640	5640	5640	0
19	20231218	190400	51080190	5640	5640	5640	5640	0
20	20231218	190300	51080190	5640	5640	5640	5640	0
21	20231218	190200	51080190	5640	5640	5640	5640	0
22	20231218	190100	51080190	5640	5640	5640	5640	0
23	20231218	190000	51080190	5640	5640	5640	5640	0
24	20231218	185900	51080190	5640	5640	5640	5640	0
25	20231218	185800	51080190	5640	5640	5640	5640	0
26	20231218	185700	51080190	5640	5640	5640	5640	0
27	20231218	185600	51080190	5640	5640	5640	5640	0
28	20231218	185500	51080190	5640	5640	5640	5640	0
29	20231218	185400	51080190	5640	5640	5640	5640	0
30	20231218	185300	51080190	5640	5640	5640	5640	0
31	20231218	185200	51080190	5640	5640	5640	5640	0
32	20231218	185100	51080190	5640	5640	5640	5640	1325
33	20231218	185000	51080190	5640	5640	5640	5640	0
34	20231218	184900	51080190	5640	5640	5640	5640	0
35	20231218	184800	51080190	5640	5640	5640	5640	0
36	20231218	184700	51080190	5640	5640	5640	5640	0
37	20231218	184600	51080190	5640	5640	5640	5640	0
38	20231218	184500	51080190	5640	5640	5640	5640	0
39	20231218	184400	51080190	5640	5640	5640	5640	0
40	20231218	184300	51080190	5640	5640	5640	5640	0
41	20231218	184200	51080190	5640	5640	5640	5640	0
42	20231218	184100	51080190	5640	5640	5640	5640	0
43	20231218	184000	51080190	5640	5640	5640	5640	0
44	20231218	183900	51080190	5640	5640	5640	5640	0
45	20231218	183800	51080190	5640	5640	5640	5640	0
46	20231218	183700	51080190	5640	5640	5640	5640	0
47	20231218	183600	51080190	5640	5640	5640	5640	0
48	20231218	183500	51080190	5640	5640	5640	5640	0
49	20231218	183400	51080190	5640	5640	5640	5640	0
50	20231218	183300	51080190	5640	5640	5640	5640	0
51	20231218	183200	51080190	5640	5640	5640	5640	0
52	20231218	183100	51080190	5640	5640	5640	5640	0
53	20231218	183000	51080190	5640	5640	5640	5640	0
54	20231218	182900	51080190	5640	5640	5640	5640	0
55	20231218	182800	51080190	5640	5640	5640	5640	0
56	20231218	182700	51080190	5640	5640	5640	5640	0
57	20231218	182600	51080190	5640	5640	5640	5640	0
58	20231218	182500	51080190	5640	5640	5640	5640	0
59	20231218	182400	51080190	5640	5640	5640	5640	0
60	20231218	182300	51080190	5640	5640	5640	5640	0
61	20231218	182200	51080190	5640	5640	5640	5640	0
62	20231218	182100	51080190	5640	5640	5640	5640	1325
63	20231218	182000	51080190	5640	5640	5640	5640	0
64	20231218	181900	51080190	5640	5640	5640	5640	0
65	20231218	181800	51080190	5640	5640	5640	5640	0
66	20231218	181700	51080190	5640	5640	5640	5640	0
67	20231218	181600	51080190	5640	5640	5640	5640	0
68	20231218	181500	51080190	5640	5640	5640	5640	0
69	20231218	181400	51080190	5640	5640	5640	5640	0
70	20231218	181300	51080190	5640	5640	5640	5640	0
71	20231218	181200	51080190	5640	5640	5640	5640	0
72	20231218	181100	51080190	5640	5640	5640	5640	0
73	20231218	181000	51080190	5640	5640	5640	5640	0
74	20231218	180900	51080190	5640	5640	5640	5640	0
75	20231218	180800	51080190	5640	5640	5640	5640	0
76	20231218	180700	51080190	5640	5640	5640	5640	0
77	20231218	180600	51080190	5640	5640	5640	5640	0
78	20231218	180500	51080190	5640	5640	5640	5640	0
79	20231218	180400	51080190	5640	5640	5640	5640	0
80	20231218	180300	51080190	5640	5640	5640	5640	0
81	20231218	180200	51080190	5640	5640	5640	5640	0
82	20231218	180100	51080190	5640	5640	5640	5640	0
83	20231218	180000	51080190	5640	5640	5640	5640	0
84	20231218	175900	51080190	5640	5640	5640	5640	0
85	20231218	175800	51080190	5640	5640	5640	5640	0
86	20231218	175700	51080190	5640	5640	5640	5640	0
87	20231218	175600	51080190	5640	5640	5640	5640	0
88	20231218	175500	51080190	5640	5640	5640	5640	0
89	20231218	175400	51080190	5640	5640	5640	5640	0
90	20231218	175300	51080190	5640	5640	5640	5640	0
91	20231218	175200	51080190	5640	5640	5640	5640	0
92	20231218	175100	51080190	5640	5640	5640	5640	1325
93	20231218	175000	51080190	5640	5640	5640	5640	0
94	20231218	174900	51080190	5640	5640	5640	5640	0
95	20231218	174800	51080190	5640	5640	5640	5640	0
96	20231218	174700	51080190	5640	5640	5640	5640	0
97	20231218	174600	51080190	5640	5640	5640	5640	0
98	20231218	174500	51080190	5640	5640	5640	5640	0
99	20231218	174400	51080190	5640	5640	5640	5640	0
100	20231218	174300	51080190	5640	5640	5640	5640	0
101	20231218	174200	51080190	5640	5640	5640	5640	0
102	20231218	174100	51080190	5640	5640	5640	5640	0
103	20231218	174000	51080190	5640	5640	5640	5640	0
104	20231218	173900	51080190	5640	5640	5640	5640	0
105	20231218	173800	51080190	5640	5640	5640	5640	0
106	20231218	173700	51080190	5640	5640	5640	5640	0
107	20231218	173600	51080190	5640	5640	5640	5640	0
108	20231218	173500	51080190	5640	5640	5640	5640	0
109	20231218	173400	51080190	5640	5640	5640	5640	0
110	20231218	173300	51080190	5640	5640	5640	5640	0
111	20231218	173200	51080190	5640	5640	5640	5640	0
112	20231218	173100	51080190	5640	5640	5640	5640	0
113	20231218	173000	51080190	5640	5640	5640	5640	0
114	20231218	172900	51080190	5640	5640	5640	5640	0
115	20231218	172800	51080190	5640	5640	5640	5640	0
116	20231218	172700	51080190	5640	5640	5640	5640	0
117	20231218	172600	51080190	5640	5640	5640	5640	0
118	20231218	172500	51080190	5640	5640	5640	5640	0
119	20231218	172400	51080190	5640	5640	5640	5640	0
120	20231218	172300	51080190	5640	5640	5640	5640	0
121	20231218	172200	51080190	5640	5640	5640	5640	0
122	20231218	172100	51080190	5640	5640	5640	5640	1325
123	20231218	172000	51080190	5640	5640	5640	5640	0
124	20231218	171900	51080190	5640	5640	5640	5640	0
125	20231218	171800	51080190	5640	5640	5640	5640	0
126	20231218	171700	51080190	5640	5640	5640	5640	0
127	20231218	171600	51080190	5640	5640	5640	5640	0
128	20231218	171500	51080190	5640	5640	5640	5640	0
129	20231218	171400	51080190	5640	5640	5640	5640	0
130	20231218	171300	51080190	5640	5640	5640	5640	0
131	20231218	171200	51080190	5640	5640	5640	5640	0
132	20231218	171100	51080190	5640	5640	5640	5640	0
133	20231218	171000	51080190	5640	5640	5640	5640	0
134	20231218	170900	51080190	5640	5640	5640	5640	0
135	20231218	170800	51080190	5640	5640	5640	5640	0
136	20231218	170700	51080190	5640	5640	5640	5640	0
137	20231218	170600	51080190	5640	5640	5640	5640	0
138	20231218	170500	51080190	5640	5640	5640	5640	0
139	20231218	170400	51080190	5640	5640	5640	5640	0
140	20231218	170300	51080190	5640	5640	5640	5640	0
141	20231218	170200	51080190	5640	5640	5640	5640	0
142	20231218	170100	51080190	5640	5640	5640	5640	0
143	20231218	170000	51080190	5640	5640	5640	5640	0
144	20231218	165900	51080190	5640	5640	5640	5640	0
145	20231218	165800	51080190	5640	5640	5640	5640	0
146	20231218	165700	51080190	5640	5640	5640	5640	0
147	20231218	165600	51080190	5640	5640	5640	5640	0
148	20231218	165500	51080190	5640	5640	5640	5640	0
149	20231218	165400	51080190	5640	5640	5640	5640	0
150	20231218	165300	51080190	5640	5640	5640	5640	0
151	20231218	165200	51080190	5640	5640	5640	5640	0
152	20231218	165100	51080190	5640	5640	5640	5640	1325
153	20231218	165000	51080190	5640	5640	5640	5640	0
154	20231218	164900	51080190	5640	5640	5640	5640	0
155	20231218	164800	51080190	5640	5640	5640	5640	0
156	20231218	164700	51080190	5640	5640	5640	5640	0
157	20231218	164600	51080190	5640	5640	5640	5640	0
158	20231218	164500	51080190	5640	5640	5640	5640	0
159	20231218	164400	51080190	5640	5640	5640	5640	0
160	20231218	164300	51080190	5640	5640	5640	5640	0
161	20231218	164200	51080190	5640	5640	5640	5640	0
162	20231218	164100	51080190	5640	5640	5640	5640	0
163	20231218	164000	51080190	5640	5640	5640	5640	0
164	20231218	163900	51080190	5640	5640	5640	5640	0
165	20231218	163800	51080190	5640	5640	5640	5640	0
166	20231218	163700	51080190	5640	5640	5640	5640	0
167	20231218	163600	51080190	5640	5640	5640	5640	0
168	20231218	163500	51080190	5640	5640	5640	5640	0
169	20231218	163400	51080190	5640	5640	5640	5640	0
170	20231218	163300	51080190	5640	5640	5640	5640	0
171	20231218	163200	51080190	5640	5640	5640	5640	0
172	20231218	163100	51080190	5640	5640	5640	5640	0
173	20231218	163000	51080190	5640	5640	5640	5640	0
174	20231218	162900	51080190	5640	5640	5640	5640	0
175	20231218	162800	51080190	5640	5640	5640	5640	0
176	20231218	162700	51080190	5640	5640	5640	5640	0
177	20231218	162600	51080190	5640	5640	5640	5640	0
178	20231218	162500	51080190	5640	5640	5640	5640	0
179	20231218	162400	51080190	5640	5640	5640	5640	0
180	20231218	162300	51080190	5640	5640	5640	5640	0
181	20231218	162200	51080190	5640	5640	5640	5640	0
182	20231218	162100	51080190	5640	5640	5640	5640	1325
183	20231218	162000	51080190	5640	5640	5640	5640	0
184	20231218	161900	51080190	5640	5640	5640	5640	0
185	20231218	161800	51080190	5640	5640	5640	5640	0
186	20231218	161700	51080190	5640	5640	5640	5640	0
187	20231218	161600	51080190	5640	5640	5640	5640	0
188	20231218	161500	51080190	5640	5640	5640	5640	0
189	20231218	161400	51080190	5640	5640	5640	5640	0
190	20231218	161300	51080190	5640	5640	5640	5640	0
191	20231218	161200	51080190	5640	5640	5640	5640	0
192	20231218	161100	51080190	5640	5640	5640	5640	0
193	20231218	161000	51080190	5640	5640	5640	5640	0
194	20231218	160900	51080190	5640	5640	5640	5640	0
195	20231218	160800	51080190	5640	5640	5640	5640	0
196	20231218	160700	51080190	5640	5640	5640	5640	0
197	20231218	160600	51080190	5640	5640	5640	5640	0
198	20231218	160500	51080190	5640	5640	5640	5640	0
199	20231218	160400	51080190	5640	5640	5640	5640	0
200	20231218	160300	51080190	5640	5640	5640	5640	0
201	20231218	160200	51080190	5640	5640	5640	5640	0
202	20231218	160100	51080190	5640	5640	5640	5640	0
203	20231218	160000	51080190	5640	5640	5640	5640	0
204	20231218	155900	51080190	5640	5640	5640	5640	0
205	20231218	155800	51080190	5640	5640	5640	5640	0
206	20231218	155700	51080190	5640	5640	5640	5640	0
207	20231218	155600	51080190	5640	5640	5640	5640	0
208	20231218	155500	51080190	5640	5640	5640	5640	0
209	20231218	155400	51080190	5640	5640	5640	5640	0
210	20231218	155300	51080190	5640	5640	5640	5640	0
211	20231218	155200	51080190	5640	5640	5640	5640	0
212	20231218	155100	51080190	5640	5640	5640	5640	1325
213	20231218	155000	51080190	5640	5640	5640	5640	0
214	20231218	154900	51080190	5640	5640	5640	5640	0
215	20231218	154800	51080190	5640	5640	5640	5640	0
216	20231218	154700	51080190	5640	5640	5640	5640	0
217	20231218	154600	51080190	5640	5640	5640	5640	0
218	20231218	154500	51080190	5640	5640	5640	5640	0
219	20231218	154400	51080190	5640	5640	5640	5640	0
220	20231218	154300	51080190	5640	5640	5640	5640	0
221	20231218	154200	51080190	5640	5640	5640	5640	0
222	20231218	154100	51080190	5640	5640	5640	5640	0
223	20231218	154000	51080190	5640	5640	5640	5640	0
224	20231218	153900	51080190	5640	5640	5640	5640	0
225	20231218	153800	51080190	5640	5640	5640	5640	0
226	20231218	153700	51080190	5640	5640	5640	5640	0
227	20231218	153600	51080190	5640	5640	5640	5640	0
228	20231218	153500	51080190	5640	5640	5640	5640	0
229	20231218	153400	51080190	5640	5640	5640	5640	0
230	20231218	153300	51080190	5640	5640	5640	5640	0
231	20231218	153200	51080190	5640	5640	5640	5640	0
232	20231218	153100	51080190	5640	5640	5640	5640	0
233	20231218	153000	51080190	5640	5640	5640	5640	1325
234	20231218	152900	43607190	5590	5590	5590	5590	0
235	20231218	152800	43607190	5590	5590	5590	5590	0
236	20231218	152700	43607190	5590	5590	5590	5590	0
237	20231218	152600	43607190	5590	5590	5590	5590	0
238	20231218	152500	43607190	5590	5590	5590	5590	0
239	20231218	152400	43607190	5590	5590	5590	5590	0
240	20231218	152300	43607190	5590	5590	5590	5590	0
241	20231218	152200	43607190	5590	5590	5590	5590	0
242	20231218	152100	43607190	5590	5590	5590	5590	0
243	20231218	152000	43607190	5590	5590	5590	5590	0
244	20231218	151900	43607190	5590	5580	5590	5580	150
245	20231218	151800	42770110	5600	5580	5600	5580	12
246	20231218	151700	42702970	5600	5600	5600	5600	1
247	20231218	151600	42697370	5590	5590	5590	5590	263
248	20231218	151500	41227200	5590	5590	5590	5590	2
249	20231218	151400	41216020	5590	5590	5590	5590	3
250	20231218	151300	41199250	5590	5580	5590	5580	105
251	20231218	151200	40613300	5580	5580	5580	5580	1
252	20231218	151100	40607720	5580	5570	5580	5570	31
253	20231218	151000	40434770	5580	5580	5580	5580	95
254	20231218	150900	39904670	5570	5570	5570	5570	0
255	20231218	150800	39904670	5570	5570	5570	5570	3
256	20231218	150700	39887960	5580	5580	5580	5580	1
257	20231218	150600	39882380	5570	5570	5570	5570	0
258	20231218	150500	39882380	5570	5570	5570	5570	3
259	20231218	150400	39865670	5580	5580	5580	5580	0
260	20231218	150300	39865670	5580	5580	5580	5580	0
261	20231218	150200	39865670	5580	5580	5580	5580	0
262	20231218	150100	39865670	5580	5580	5580	5580	0
263	20231218	150000	39865670	5580	5580	5580	5580	0
264	20231218	145900	39865670	5580	5580	5580	5580	0
265	20231218	145800	39865670	5580	5580	5580	5580	0
266	20231218	145700	39865670	5580	5580	5580	5580	0
267	20231218	145600	39865670	5580	5580	5580	5580	0
268	20231218	145500	39865670	5580	5580	5580	5580	185
269	20231218	145400	38833370	5580	5580	5580	5580	50
270	20231218	145300	38554370	5570	5570	5570	5570	0
271	20231218	145200	38554370	5570	5570	5570	5570	3
272	20231218	145100	38537660	5570	5570	5570	5570	0
273	20231218	145000	38537660	5570	5570	5570	5570	0
274	20231218	144900	38537660	5570	5570	5570	5570	6
275	20231218	144800	38504240	5570	5570	5570	5570	0
276	20231218	144700	38504240	5570	5570	5570	5570	0
277	20231218	144600	38504240	5570	5570	5570	5570	6
278	20231218	144500	38470820	5570	5570	5570	5570	0
279	20231218	144400	38470820	5570	5570	5570	5570	0
280	20231218	144300	38470820	5570	5570	5570	5570	7
281	20231218	144200	38431830	5570	5570	5570	5570	0
282	20231218	144100	38431830	5570	5570	5570	5570	0
283	20231218	144000	38431830	5570	5570	5570	5570	3
284	20231218	143900	38415120	5580	5580	5580	5580	0
285	20231218	143800	38415120	5580	5580	5580	5580	0
286	20231218	143700	38415120	5580	5580	5580	5580	0
287	20231218	143600	38415120	5580	5580	5580	5580	0
288	20231218	143500	38415120	5580	5580	5580	5580	4
289	20231218	143400	38392800	5580	5580	5580	5580	0
290	20231218	143300	38392800	5580	5580	5580	5580	0
291	20231218	143200	38392800	5580	5580	5580	5580	0
292	20231218	143100	38392800	5580	5580	5580	5580	0
293	20231218	143000	38392800	5580	5580	5580	5580	0
294	20231218	142900	38392800	5580	5580	5580	5580	0
295	20231218	142800	38392800	5580	5580	5580	5580	2
296	20231218	142700	38381640	5570	5570	5570	5570	13
297	20231218	142600	38309230	5570	5570	5570	5570	0
298	20231218	142500	38309230	5570	5570	5570	5570	0
299	20231218	142400	38309230	5570	5570	5570	5570	6
300	20231218	142300	38275810	5570	5570	5570	5570	0
301	20231218	142200	38275810	5570	5570	5570	5570	0
302	20231218	142100	38275810	5570	5570	5570	5570	4
303	20231218	142000	38253530	5570	5570	5570	5570	0
304	20231218	141900	38253530	5570	5570	5570	5570	0
305	20231218	141800	38253530	5570	5570	5570	5570	0
306	20231218	141700	38253530	5570	5570	5570	5570	3
307	20231218	141600	38236820	5570	5570	5570	5570	1
308	20231218	141500	38231250	5580	5580	5580	5580	0
309	20231218	141400	38231250	5580	5580	5580	5580	0
310	20231218	141300	38231250	5580	5570	5580	5570	130
311	20231218	141200	37506700	5570	5570	5570	5570	0
312	20231218	141100	37506700	5570	5560	5570	5560	6
313	20231218	141000	37473310	5560	5560	5560	5560	0
314	20231218	140900	37473310	5560	5560	5560	5560	0
315	20231218	140800	37473310	5560	5560	5560	5560	4
316	20231218	140700	37451070	5570	5570	5570	5570	19
317	20231218	140600	37345240	5570	5570	5570	5570	0
318	20231218	140500	37345240	5570	5570	5570	5570	503
319	20231218	140400	34543530	5570	5570	5570	5570	1
320	20231218	140300	34537960	5570	5570	5570	5570	0
321	20231218	140200	34537960	5570	5570	5570	5570	6
322	20231218	140100	34504540	5570	5570	5570	5570	0
323	20231218	140000	34504540	5570	5570	5570	5570	0
324	20231218	135900	34504540	5570	5570	5570	5570	0
325	20231218	135800	34504540	5570	5570	5570	5570	3
326	20231218	135700	34487830	5580	5580	5580	5580	0
327	20231218	135600	34487830	5580	5580	5580	5580	98
328	20231218	135500	33940990	5570	5570	5570	5570	6
329	20231218	135400	33907570	5570	5570	5570	5570	0
330	20231218	135300	33907570	5570	5570	5570	5570	0
331	20231218	135200	33907570	5570	5580	5580	5570	5
332	20231218	135100	33879700	5570	5570	5570	5570	0
333	20231218	135000	33879700	5570	5570	5570	5570	0
334	20231218	134900	33879700	5570	5570	5570	5570	3
335	20231218	134800	33862990	5580	5580	5580	5580	0
336	20231218	134700	33862990	5580	5580	5580	5580	0
337	20231218	134600	33862990	5580	5580	5580	5580	0
338	20231218	134500	33862990	5580	5580	5580	5580	0
339	20231218	134400	33862990	5580	5580	5580	5580	0
340	20231218	134300	33862990	5580	5580	5580	5580	0
341	20231218	134200	33862990	5580	5580	5580	5580	0
342	20231218	134100	33862990	5580	5580	5580	5580	0
343	20231218	134000	33862990	5580	5580	5580	5580	0
344	20231218	133900	33862990	5580	5580	5580	5580	0
345	20231218	133800	33862990	5580	5580	5580	5580	0
346	20231218	133700	33862990	5580	5580	5580	5580	10
347	20231218	133600	33807190	5570	5570	5570	5570	4
348	20231218	133500	33784910	5570	5570	5570	5570	0
349	20231218	133400	33784910	5570	5570	5570	5570	0
350	20231218	133300	33784910	5570	5570	5570	5570	3
351	20231218	133200	33768200	5570	5570	5570	5570	0
352	20231218	133100	33768200	5570	5570	5570	5570	0
353	20231218	133000	33768200	5570	5570	5570	5570	3
354	20231218	132900	33751490	5570	5570	5570	5570	0
355	20231218	132800	33751490	5570	5570	5570	5570	29
356	20231218	132700	33589960	5570	5570	5570	5570	3
357	20231218	132600	33573250	5570	5570	5570	5570	0
358	20231218	132500	33573250	5570	5570	5570	5570	0
359	20231218	132400	33573250	5570	5570	5570	5570	7
360	20231218	132300	33534260	5570	5570	5570	5570	0
361	20231218	132200	33534260	5570	5570	5570	5570	0
362	20231218	132100	33534260	5570	5570	5570	5570	0
363	20231218	132000	33534260	5570	5570	5570	5570	3
364	20231218	131900	33517550	5570	5570	5570	5570	0
365	20231218	131800	33517550	5570	5570	5570	5570	0
366	20231218	131700	33517550	5570	5570	5570	5570	3
367	20231218	131600	33500840	5570	5570	5570	5570	0
368	20231218	131500	33500840	5570	5570	5570	5570	0
369	20231218	131400	33500840	5570	5570	5570	5570	3
370	20231218	131300	33484130	5580	5580	5580	5580	10
371	20231218	131200	33428330	5570	5570	5570	5570	5
372	20231218	131100	33400480	5570	5570	5570	5570	6
373	20231218	131000	33367060	5570	5570	5570	5570	0
374	20231218	130900	33367060	5570	5570	5570	5570	0
375	20231218	130800	33367060	5570	5570	5570	5570	6
376	20231218	130700	33333640	5570	5570	5570	5570	0
377	20231218	130600	33333640	5570	5570	5570	5570	0
378	20231218	130500	33333640	5570	5570	5570	5570	5
379	20231218	130400	33305790	5580	5570	5580	5570	11
380	20231218	130300	33244510	5570	5570	5570	5570	0
381	20231218	130200	33244510	5570	5570	5570	5570	0
382	20231218	130100	33244510	5570	5570	5570	5570	4
383	20231218	130000	33222230	5580	5580	5580	5580	0
384	20231218	125900	33222230	5580	5580	5580	5580	0
385	20231218	125800	33222230	5580	5580	5580	5580	0
386	20231218	125700	33222230	5580	5580	5580	5580	12
387	20231218	125600	33155270	5580	5580	5580	5580	0
388	20231218	125500	33155270	5580	5580	5580	5580	8
389	20231218	125400	33110630	5580	5580	5580	5580	0
390	20231218	125300	33110630	5580	5580	5580	5580	0
391	20231218	125200	33110630	5580	5580	5580	5580	0
392	20231218	125100	33110630	5580	5580	5580	5580	1
393	20231218	125000	33105050	5580	5580	5580	5580	0
394	20231218	124900	33105050	5580	5580	5580	5580	0
395	20231218	124800	33105050	5580	5580	5580	5580	5
396	20231218	124700	33077150	5580	5580	5580	5580	3
397	20231218	124600	33060410	5580	5580	5580	5580	0
398	20231218	124500	33060410	5580	5580	5580	5580	0
399	20231218	124400	33060410	5580	5580	5580	5580	5
400	20231218	124300	33032510	5580	5580	5580	5580	3
401	20231218	124200	33015770	5580	5580	5580	5580	10
402	20231218	124100	32959970	5580	5580	5580	5580	3
403	20231218	124000	32943230	5580	5580	5580	5580	7
404	20231218	123900	32904170	5580	5580	5580	5580	9
405	20231218	123800	32853950	5580	5580	5580	5580	0
406	20231218	123700	32853950	5580	5580	5580	5580	14
407	20231218	123600	32775830	5580	5580	5580	5580	12
408	20231218	123500	32708870	5580	5580	5580	5580	13
409	20231218	123400	32636330	5580	5580	5580	5580	6
410	20231218	123300	32602850	5580	5580	5580	5580	17
411	20231218	123200	32507990	5580	5580	5580	5580	6
412	20231218	123100	32474510	5580	5580	5580	5580	50
413	20231218	123000	32195510	5590	5590	5590	5590	0
414	20231218	122900	32195510	5590	5590	5590	5590	0
415	20231218	122800	32195510	5590	5590	5590	5590	10
416	20231218	122700	32139610	5590	5590	5590	5590	0
417	20231218	122600	32139610	5590	5590	5590	5590	0
418	20231218	122500	32139610	5590	5590	5590	5590	0
419	20231218	122400	32139610	5590	5590	5590	5590	0
420	20231218	122300	32139610	5590	5580	5590	5580	12
421	20231218	122200	32072630	5580	5580	5580	5580	3
422	20231218	122100	32055890	5580	5580	5580	5580	7
423	20231218	122000	32016830	5580	5580	5580	5580	31
424	20231218	121900	31843850	5580	5580	5580	5580	7
425	20231218	121800	31804790	5580	5580	5580	5580	0
426	20231218	121700	31804790	5580	5580	5580	5580	6
427	20231218	121600	31771310	5580	5580	5580	5580	6
428	20231218	121500	31737830	5580	5580	5580	5580	3
429	20231218	121400	31721090	5580	5580	5580	5580	16
430	20231218	121300	31631810	5580	5580	5580	5580	3
431	20231218	121200	31615070	5580	5580	5580	5580	0
432	20231218	121100	31615070	5580	5580	5580	5580	14
433	20231218	121000	31536950	5580	5580	5580	5580	3
434	20231218	120900	31520210	5580	5580	5580	5580	14
435	20231218	120800	31442090	5580	5580	5580	5580	12
436	20231218	120700	31375130	5580	5580	5580	5580	7
437	20231218	120600	31336070	5590	5590	5590	5590	1
438	20231218	120500	31330480	5580	5580	5580	5580	6
439	20231218	120400	31297000	5580	5580	5580	5580	19
440	20231218	120300	31190980	5580	5580	5580	5580	6
441	20231218	120200	31157500	5580	5580	5580	5580	7
442	20231218	120100	31118440	5590	5590	5590	5590	0
443	20231218	120000	31118440	5590	5590	5590	5590	0
444	20231218	115900	31118440	5590	5590	5590	5590	0
445	20231218	115800	31118440	5590	5590	5590	5590	0
446	20231218	115700	31118440	5590	5590	5590	5590	0
447	20231218	115600	31118440	5590	5590	5590	5590	0
448	20231218	115500	31118440	5590	5590	5590	5590	100
449	20231218	115400	30559440	5580	5580	5580	5580	3
450	20231218	115300	30542700	5580	5580	5580	5580	7
451	20231218	115200	30503640	5580	5580	5580	5580	3
452	20231218	115100	30486900	5580	5580	5580	5580	3
453	20231218	115000	30470160	5580	5580	5580	5580	6
454	20231218	114900	30436680	5580	5570	5580	5570	65
455	20231218	114800	30074010	5580	5580	5580	5580	0
456	20231218	114700	30074010	5580	5580	5580	5580	0
457	20231218	114600	30074010	5580	5580	5580	5580	0
458	20231218	114500	30074010	5580	5580	5580	5580	100
459	20231218	114400	29516010	5580	5580	5580	5580	0
460	20231218	114300	29516010	5580	5580	5580	5580	0
461	20231218	114200	29516010	5580	5580	5580	5580	0
462	20231218	114100	29516010	5580	5580	5580	5580	0
463	20231218	114000	29516010	5580	5580	5580	5580	0
464	20231218	113900	29516010	5580	5580	5580	5580	0
465	20231218	113800	29516010	5580	5580	5580	5580	0
466	20231218	113700	29516010	5580	5580	5580	5580	0
467	20231218	113600	29516010	5580	5580	5580	5580	0
468	20231218	113500	29516010	5580	5580	5580	5580	0
469	20231218	113400	29516010	5580	5580	5580	5580	20
470	20231218	113300	29404410	5570	5570	5570	5570	3
471	20231218	113200	29387700	5570	5570	5570	5570	0
472	20231218	113100	29387700	5570	5570	5570	5570	0
473	20231218	113000	29387700	5570	5570	5570	5570	6
474	20231218	112900	29354280	5570	5570	5570	5570	15
475	20231218	112800	29270730	5570	5570	5570	5570	13
476	20231218	112700	29198320	5560	5560	5560	5560	7
477	20231218	112600	29159400	5560	5560	5560	5560	0
478	20231218	112500	29159400	5560	5560	5560	5560	0
479	20231218	112400	29159400	5560	5560	5560	5560	0
480	20231218	112300	29159400	5560	5560	5560	5560	3
481	20231218	112200	29142720	5570	5570	5570	5570	100
482	20231218	112100	28585720	5560	5560	5560	5560	0
483	20231218	112000	28585720	5560	5560	5560	5560	3
484	20231218	111900	28569040	5580	5580	5580	5580	0
485	20231218	111800	28569040	5580	5580	5580	5580	0
486	20231218	111700	28569040	5580	5580	5580	5580	0
487	20231218	111600	28569040	5580	5580	5580	5580	0
488	20231218	111500	28569040	5580	5580	5580	5580	22
489	20231218	111400	28446280	5590	5590	5590	5590	0
490	20231218	111300	28446280	5590	5590	5590	5590	0
491	20231218	111200	28446280	5590	5590	5590	5590	0
492	20231218	111100	28446280	5590	5590	5590	5590	0
493	20231218	111000	28446280	5590	5590	5590	5590	0
494	20231218	110900	28446280	5590	5590	5590	5590	0
495	20231218	110800	28446280	5590	5560	5590	5560	53
496	20231218	110700	28150350	5570	5570	5570	5570	0
497	20231218	110600	28150350	5570	5570	5570	5570	0
498	20231218	110500	28150350	5570	5570	5570	5570	100
499	20231218	110400	27593350	5570	5570	5570	5570	0
500	20231218	110300	27593350	5570	5570	5570	5570	0
501	20231218	110200	27593350	5570	5570	5570	5570	0
502	20231218	110100	27593350	5570	5570	5570	5570	0
503	20231218	110000	27593350	5570	5570	5570	5570	0
504	20231218	105900	27593350	5570	5570	5570	5570	0
505	20231218	105800	27593350	5570	5590	5590	5570	2
506	20231218	105700	27582190	5560	5560	5560	5560	0
507	20231218	105600	27582190	5560	5560	5560	5560	0
508	20231218	105500	27582190	5560	5560	5560	5560	7
509	20231218	105400	27543270	5560	5560	5560	5560	0
510	20231218	105300	27543270	5560	5560	5560	5560	320
511	20231218	105200	25764070	5560	5560	5560	5560	76
512	20231218	105100	25341510	5560	5560	5560	5560	0
513	20231218	105000	25341510	5560	5560	5560	5560	0
514	20231218	104900	25341510	5560	5570	5570	5560	171
515	20231218	104800	24389720	5600	5600	5600	5600	0
516	20231218	104700	24389720	5600	5600	5600	5600	0
517	20231218	104600	24389720	5600	5600	5600	5600	0
518	20231218	104500	24389720	5600	5600	5600	5600	200
519	20231218	104400	23269720	5600	5600	5600	5600	0
520	20231218	104300	23269720	5600	5600	5600	5600	0
521	20231218	104200	23269720	5600	5600	5600	5600	0
522	20231218	104100	23269720	5600	5600	5600	5600	0
523	20231218	104000	23269720	5600	5600	5600	5600	0
524	20231218	103900	23269720	5600	5570	5600	5570	1250
525	20231218	103800	16287800	5570	5570	5570	5570	0
526	20231218	103700	16287800	5570	5570	5570	5570	0
527	20231218	103600	16287800	5570	5570	5570	5570	0
528	20231218	103500	16287800	5570	5570	5570	5570	10
529	20231218	103400	16232100	5560	5560	5560	5560	11
530	20231218	103300	16170940	5560	5560	5560	5560	4
531	20231218	103200	16148700	5570	5570	5570	5570	0
532	20231218	103100	16148700	5570	5570	5570	5570	1
533	20231218	103000	16143130	5560	5560	5560	5560	3
534	20231218	102900	16126450	5570	5570	5570	5570	0
535	20231218	102800	16126450	5570	5570	5570	5570	1
536	20231218	102700	16120880	5560	5570	5570	5560	4
537	20231218	102600	16098630	5570	5570	5570	5570	0
538	20231218	102500	16098630	5570	5570	5570	5570	1
539	20231218	102400	16093060	5560	5560	5560	5560	3
540	20231218	102300	16076380	5570	5570	5570	5570	93
541	20231218	102200	15558370	5570	5570	5570	5570	0
542	20231218	102100	15558370	5570	5570	5570	5570	0
543	20231218	102000	15558370	5570	5570	5570	5570	3
544	20231218	101900	15541660	5580	5580	5580	5580	0
545	20231218	101800	15541660	5580	5580	5580	5580	0
546	20231218	101700	15541660	5580	5580	5580	5580	0
547	20231218	101600	15541660	5580	5580	5580	5580	0
548	20231218	101500	15541660	5580	5580	5580	5580	0
549	20231218	101400	15541660	5580	5580	5580	5580	0
550	20231218	101300	15541660	5580	5580	5580	5580	0
551	20231218	101200	15541660	5580	5580	5580	5580	0
552	20231218	101100	15541660	5580	5580	5580	5580	0
553	20231218	101000	15541660	5580	5580	5580	5580	0
554	20231218	100900	15541660	5580	5580	5580	5580	0
555	20231218	100800	15541660	5580	5570	5580	5570	4
556	20231218	100700	15519370	5570	5570	5570	5570	0
557	20231218	100600	15519370	5570	5570	5570	5570	0
558	20231218	100500	15519370	5570	5580	5580	5570	253
559	20231218	100400	14107660	5580	5580	5580	5580	0
560	20231218	100300	14107660	5580	5580	5580	5580	0
561	20231218	100200	14107660	5580	5580	5580	5580	0
562	20231218	100100	14107660	5580	5580	5580	5580	0
563	20231218	100000	14107660	5580	5580	5580	5580	0
564	20231218	095900	14107660	5580	5580	5580	5580	0
565	20231218	095800	14107660	5580	5580	5580	5580	10
566	20231218	095700	14051860	5580	5580	5580	5580	1
567	20231218	095600	14046280	5570	5570	5570	5570	0
568	20231218	095500	14046280	5570	5570	5570	5570	0
569	20231218	095400	14046280	5570	5570	5570	5570	0
570	20231218	095300	14046280	5570	5570	5570	5570	0
571	20231218	095200	14046280	5570	5570	5570	5570	0
572	20231218	095100	14046280	5570	5570	5570	5570	0
573	20231218	095000	14046280	5570	5570	5570	5570	0
574	20231218	094900	14046280	5570	5570	5570	5570	133
575	20231218	094800	13305470	5570	5570	5570	5570	36
576	20231218	094700	13104950	5580	5580	5580	5580	0
577	20231218	094600	13104950	5580	5580	5580	5580	0
578	20231218	094500	13104950	5580	5580	5580	5580	0
579	20231218	094400	13104950	5580	5580	5580	5580	0
580	20231218	094300	13104950	5580	5580	5580	5580	1
581	20231218	094200	13099370	5580	5580	5580	5580	0
582	20231218	094100	13099370	5580	5580	5580	5580	0
583	20231218	094000	13099370	5580	5580	5580	5580	1
584	20231218	093900	13093790	5580	5580	5580	5580	2
585	20231218	093800	13082630	5580	5580	5580	5580	0
586	20231218	093700	13082630	5580	5580	5580	5580	0
587	20231218	093600	13082630	5580	5580	5580	5580	0
588	20231218	093500	13082630	5580	5580	5580	5580	0
589	20231218	093400	13082630	5580	5580	5580	5580	0
590	20231218	093300	13082630	5580	5580	5580	5580	0
591	20231218	093200	13082630	5580	5580	5580	5580	0
592	20231218	093100	13082630	5580	5580	5580	5580	0
593	20231218	093000	13082630	5580	5580	5580	5580	0
594	20231218	092900	13082630	5580	5580	5580	5580	10
595	20231218	092800	13026830	5590	5590	5590	5590	0
596	20231218	092700	13026830	5590	5590	5590	5590	0
597	20231218	092600	13026830	5590	5590	5590	5590	0
598	20231218	092500	13026830	5590	5590	5590	5590	0
599	20231218	092400	13026830	5590	5590	5590	5590	0
600	20231218	092300	13026830	5590	5590	5590	5590	0
601	20231218	092200	13026830	5590	5590	5590	5590	0
602	20231218	092100	13026830	5590	5590	5590	5590	0
603	20231218	092000	13026830	5590	5590	5590	5590	0
604	20231218	091900	13026830	5590	5590	5590	5590	0
605	20231218	091800	13026830	5590	5590	5590	5590	0
606	20231218	091700	13026830	5590	5590	5590	5590	0
607	20231218	091600	13026830	5590	5590	5590	5590	0
608	20231218	091500	13026830	5590	5590	5590	5590	0
609	20231218	091400	13026830	5590	5590	5590	5590	0
610	20231218	091300	13026830	5590	5590	5590	5590	0
611	20231218	091200	13026830	5590	5590	5590	5590	0
612	20231218	091100	13026830	5590	5590	5590	5590	0
613	20231218	091000	13026830	5590	5590	5590	5590	0
614	20231218	090900	13026830	5590	5570	5590	5570	4
615	20231218	090800	13004530	5570	5570	5570	5570	28
616	20231218	090700	12848570	5570	5570	5570	5570	31
617	20231218	090600	12675900	5570	5560	5570	5560	303
618	20231218	090500	10991040	5560	5560	5560	5560	32
619	20231218	090400	10813120	5560	5560	5560	5560	136
620	20231218	090300	10056960	5560	5560	5560	5560	49
621	20231218	090200	9784520	5560	5560	5560	5550	107
622	20231218	090100	9190110	5570	5580	5580	5570	1316
623	20231218	090000	1856140	5620	5580	5620	5580	332