KissMeData/001230/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	183300	499448050	8710	8710	8710	8710	1035
3	20231218	183200	499448050	8710	8710	8710	8710	0
4	20231218	183100	499448050	8710	8710	8710	8710	0
5	20231218	183000	499448050	8710	8710	8710	8710	0
6	20231218	182900	499448050	8710	8710	8710	8710	0
7	20231218	182800	499448050	8710	8710	8710	8710	0
8	20231218	182700	499448050	8710	8710	8710	8710	0
9	20231218	182600	499448050	8710	8710	8710	8710	0
10	20231218	182500	499448050	8710	8710	8710	8710	0
11	20231218	182400	499448050	8710	8710	8710	8710	0
12	20231218	182300	499448050	8710	8710	8710	8710	0
13	20231218	182200	499448050	8710	8710	8710	8710	0
14	20231218	182100	499448050	8710	8710	8710	8710	0
15	20231218	182000	499448050	8710	8710	8710	8710	0
16	20231218	181900	499448050	8710	8710	8710	8710	0
17	20231218	181800	499448050	8710	8710	8710	8710	0
18	20231218	181700	499448050	8710	8710	8710	8710	0
19	20231218	181600	499448050	8710	8710	8710	8710	0
20	20231218	181500	499448050	8710	8710	8710	8710	0
21	20231218	181400	499448050	8710	8710	8710	8710	0
22	20231218	181300	499448050	8710	8710	8710	8710	0
23	20231218	181200	499448050	8710	8710	8710	8710	0
24	20231218	181100	499448050	8710	8710	8710	8710	0
25	20231218	181000	499448050	8710	8710	8710	8710	0
26	20231218	180900	499448050	8710	8710	8710	8710	0
27	20231218	180800	499448050	8710	8710	8710	8710	0
28	20231218	180700	499448050	8710	8710	8710	8710	0
29	20231218	180600	499448050	8710	8710	8710	8710	0
30	20231218	180500	499448050	8710	8710	8710	8710	0
31	20231218	180400	499448050	8710	8710	8710	8710	0
32	20231218	180300	499448050	8710	8710	8710	8710	1035
33	20231218	180200	499448050	8710	8710	8710	8710	0
34	20231218	180100	499448050	8710	8710	8710	8710	0
35	20231218	180000	499448050	8710	8710	8710	8710	0
36	20231218	175900	499448050	8710	8710	8710	8710	0
37	20231218	175800	499448050	8710	8710	8710	8710	0
38	20231218	175700	499448050	8710	8710	8710	8710	0
39	20231218	175600	499448050	8710	8710	8710	8710	0
40	20231218	175500	499448050	8710	8710	8710	8710	0
41	20231218	175400	499448050	8710	8710	8710	8710	0
42	20231218	175300	499448050	8710	8710	8710	8710	0
43	20231218	175200	499448050	8710	8710	8710	8710	0
44	20231218	175100	499448050	8710	8710	8710	8710	0
45	20231218	175000	499448050	8710	8710	8710	8710	0
46	20231218	174900	499448050	8710	8710	8710	8710	0
47	20231218	174800	499448050	8710	8710	8710	8710	0
48	20231218	174700	499448050	8710	8710	8710	8710	0
49	20231218	174600	499448050	8710	8710	8710	8710	0
50	20231218	174500	499448050	8710	8710	8710	8710	0
51	20231218	174400	499448050	8710	8710	8710	8710	0
52	20231218	174300	499448050	8710	8710	8710	8710	0
53	20231218	174200	499448050	8710	8710	8710	8710	0
54	20231218	174100	499448050	8710	8710	8710	8710	0
55	20231218	174000	499448050	8710	8710	8710	8710	0
56	20231218	173900	499448050	8710	8710	8710	8710	0
57	20231218	173800	499448050	8710	8710	8710	8710	0
58	20231218	173700	499448050	8710	8710	8710	8710	0
59	20231218	173600	499448050	8710	8710	8710	8710	0
60	20231218	173500	499448050	8710	8710	8710	8710	0
61	20231218	173400	499448050	8710	8710	8710	8710	0
62	20231218	173300	499448050	8710	8710	8710	8710	1035
63	20231218	173200	499448050	8710	8710	8710	8710	0
64	20231218	173100	499448050	8710	8710	8710	8710	0
65	20231218	173000	499448050	8710	8710	8710	8710	0
66	20231218	172900	499448050	8710	8710	8710	8710	0
67	20231218	172800	499448050	8710	8710	8710	8710	0
68	20231218	172700	499448050	8710	8710	8710	8710	0
69	20231218	172600	499448050	8710	8710	8710	8710	0
70	20231218	172500	499448050	8710	8710	8710	8710	0
71	20231218	172400	499448050	8710	8710	8710	8710	0
72	20231218	172300	499448050	8710	8710	8710	8710	0
73	20231218	172200	499448050	8710	8710	8710	8710	0
74	20231218	172100	499448050	8710	8710	8710	8710	0
75	20231218	172000	499448050	8710	8710	8710	8710	0
76	20231218	171900	499448050	8710	8710	8710	8710	0
77	20231218	171800	499448050	8710	8710	8710	8710	0
78	20231218	171700	499448050	8710	8710	8710	8710	0
79	20231218	171600	499448050	8710	8710	8710	8710	0
80	20231218	171500	499448050	8710	8710	8710	8710	0
81	20231218	171400	499448050	8710	8710	8710	8710	0
82	20231218	171300	499448050	8710	8710	8710	8710	0
83	20231218	171200	499448050	8710	8710	8710	8710	0
84	20231218	171100	499448050	8710	8710	8710	8710	0
85	20231218	171000	499448050	8710	8710	8710	8710	0
86	20231218	170900	499448050	8710	8710	8710	8710	0
87	20231218	170800	499448050	8710	8710	8710	8710	0
88	20231218	170700	499448050	8710	8710	8710	8710	0
89	20231218	170600	499448050	8710	8710	8710	8710	0
90	20231218	170500	499448050	8710	8710	8710	8710	0
91	20231218	170400	499448050	8710	8710	8710	8710	0
92	20231218	170300	499448050	8710	8710	8710	8710	1035
93	20231218	170200	499448050	8710	8710	8710	8710	0
94	20231218	170100	499448050	8710	8710	8710	8710	0
95	20231218	170000	499448050	8710	8710	8710	8710	0
96	20231218	165900	499448050	8710	8710	8710	8710	0
97	20231218	165800	499448050	8710	8710	8710	8710	0
98	20231218	165700	499448050	8710	8710	8710	8710	0
99	20231218	165600	499448050	8710	8710	8710	8710	0
100	20231218	165500	499448050	8710	8710	8710	8710	0
101	20231218	165400	499448050	8710	8710	8710	8710	0
102	20231218	165300	499448050	8710	8710	8710	8710	0
103	20231218	165200	499448050	8710	8710	8710	8710	0
104	20231218	165100	499448050	8710	8710	8710	8710	0
105	20231218	165000	499448050	8710	8710	8710	8710	0
106	20231218	164900	499448050	8710	8710	8710	8710	0
107	20231218	164800	499448050	8710	8710	8710	8710	0
108	20231218	164700	499448050	8710	8710	8710	8710	0
109	20231218	164600	499448050	8710	8710	8710	8710	0
110	20231218	164500	499448050	8710	8710	8710	8710	0
111	20231218	164400	499448050	8710	8710	8710	8710	0
112	20231218	164300	499448050	8710	8710	8710	8710	0
113	20231218	164200	499448050	8710	8710	8710	8710	0
114	20231218	164100	499448050	8710	8710	8710	8710	0
115	20231218	164000	499448050	8710	8710	8710	8710	0
116	20231218	163900	499448050	8710	8710	8710	8710	0
117	20231218	163800	499448050	8710	8710	8710	8710	0
118	20231218	163700	499448050	8710	8710	8710	8710	0
119	20231218	163600	499448050	8710	8710	8710	8710	0
120	20231218	163500	499448050	8710	8710	8710	8710	0
121	20231218	163400	499448050	8710	8710	8710	8710	0
122	20231218	163300	499448050	8710	8710	8710	8710	1035
123	20231218	163200	499448050	8710	8710	8710	8710	0
124	20231218	163100	499448050	8710	8710	8710	8710	0
125	20231218	163000	499448050	8710	8710	8710	8710	0
126	20231218	162900	499448050	8710	8710	8710	8710	0
127	20231218	162800	499448050	8710	8710	8710	8710	0
128	20231218	162700	499448050	8710	8710	8710	8710	0
129	20231218	162600	499448050	8710	8710	8710	8710	0
130	20231218	162500	499448050	8710	8710	8710	8710	0
131	20231218	162400	499448050	8710	8710	8710	8710	0
132	20231218	162300	499448050	8710	8710	8710	8710	0
133	20231218	162200	499448050	8710	8710	8710	8710	0
134	20231218	162100	499448050	8710	8710	8710	8710	0
135	20231218	162000	499448050	8710	8710	8710	8710	0
136	20231218	161900	499448050	8710	8710	8710	8710	0
137	20231218	161800	499448050	8710	8710	8710	8710	0
138	20231218	161700	499448050	8710	8710	8710	8710	0
139	20231218	161600	499448050	8710	8710	8710	8710	0
140	20231218	161500	499448050	8710	8710	8710	8710	0
141	20231218	161400	499448050	8710	8710	8710	8710	0
142	20231218	161300	499448050	8710	8710	8710	8710	0
143	20231218	161200	499448050	8710	8710	8710	8710	0
144	20231218	161100	499448050	8710	8710	8710	8710	0
145	20231218	161000	499448050	8710	8710	8710	8710	0
146	20231218	160900	499448050	8710	8710	8710	8710	0
147	20231218	160800	499448050	8710	8710	8710	8710	0
148	20231218	160700	499448050	8710	8710	8710	8710	0
149	20231218	160600	499448050	8710	8710	8710	8710	0
150	20231218	160500	499448050	8710	8710	8710	8710	0
151	20231218	160400	499448050	8710	8710	8710	8710	0
152	20231218	160300	499448050	8710	8710	8710	8710	1035
153	20231218	160200	499448050	8710	8710	8710	8710	0
154	20231218	160100	499448050	8710	8710	8710	8710	0
155	20231218	160000	499448050	8710	8710	8710	8710	0
156	20231218	155900	499448050	8710	8710	8710	8710	0
157	20231218	155800	499448050	8710	8710	8710	8710	0
158	20231218	155700	499448050	8710	8710	8710	8710	0
159	20231218	155600	499448050	8710	8710	8710	8710	0
160	20231218	155500	499448050	8710	8710	8710	8710	0
161	20231218	155400	499448050	8710	8710	8710	8710	0
162	20231218	155300	499448050	8710	8710	8710	8710	0
163	20231218	155200	499448050	8710	8710	8710	8710	0
164	20231218	155100	499448050	8710	8710	8710	8710	0
165	20231218	155000	499448050	8710	8710	8710	8710	0
166	20231218	154900	499448050	8710	8710	8710	8710	0
167	20231218	154800	499448050	8710	8710	8710	8710	0
168	20231218	154700	499448050	8710	8710	8710	8710	0
169	20231218	154600	499448050	8710	8710	8710	8710	0
170	20231218	154500	499448050	8710	8710	8710	8710	0
171	20231218	154400	499448050	8710	8710	8710	8710	0
172	20231218	154300	499448050	8710	8710	8710	8710	0
173	20231218	154200	499448050	8710	8710	8710	8710	0
174	20231218	154100	499448050	8710	8710	8710	8710	0
175	20231218	154000	499448050	8710	8710	8710	8710	0
176	20231218	153900	499448050	8710	8710	8710	8710	0
177	20231218	153800	499448050	8710	8710	8710	8710	0
178	20231218	153700	499448050	8710	8710	8710	8710	0
179	20231218	153600	499448050	8710	8710	8710	8710	0
180	20231218	153500	499448050	8710	8710	8710	8710	0
181	20231218	153400	499448050	8710	8710	8710	8710	0
182	20231218	153300	499448050	8710	8710	8710	8710	1035
183	20231218	153200	499448050	8710	8710	8710	8710	0
184	20231218	153100	499448050	8710	8710	8710	8710	0
185	20231218	153000	499448050	8710	8710	8710	8710	1035
186	20231218	152900	490433200	8710	8710	8710	8710	0
187	20231218	152800	490433200	8710	8710	8710	8710	0
188	20231218	152700	490433200	8710	8710	8710	8710	0
189	20231218	152600	490433200	8710	8710	8710	8710	0
190	20231218	152500	490433200	8710	8710	8710	8710	0
191	20231218	152400	490433200	8710	8710	8710	8710	0
192	20231218	152300	490433200	8710	8710	8710	8710	0
193	20231218	152200	490433200	8710	8710	8710	8710	0
194	20231218	152100	490433200	8710	8710	8710	8710	0
195	20231218	152000	490433200	8710	8710	8710	8710	0
196	20231218	151900	490433200	8710	8680	8710	8680	962
197	20231218	151800	482073470	8680	8690	8690	8680	151
198	20231218	151700	480761410	8690	8690	8690	8690	3
199	20231218	151600	480735340	8690	8700	8710	8690	40
200	20231218	151500	480387420	8690	8690	8710	8680	84
201	20231218	151400	479656080	8690	8710	8710	8690	14
202	20231218	151300	479534260	8670	8680	8680	8670	780
203	20231218	151200	472764010	8680	8680	8680	8680	17
204	20231218	151100	472616450	8680	8680	8680	8680	3
205	20231218	151000	472590410	8690	8710	8710	8690	23
206	20231218	150900	472390320	8690	8680	8690	8680	2
207	20231218	150800	472372950	8680	8670	8680	8670	25
208	20231218	150700	472156180	8680	8700	8700	8670	1606
209	20231218	150600	458195910	8700	8700	8700	8700	133
210	20231218	150500	457038810	8700	8700	8700	8700	6
211	20231218	150400	456986610	8700	8700	8700	8700	2
212	20231218	150300	456969210	8700	8710	8710	8700	896
213	20231218	150200	449166540	8700	8710	8710	8700	15
214	20231218	150100	449035920	8700	8700	8700	8700	64
215	20231218	150000	448479120	8700	8730	8730	8700	556
216	20231218	145900	443635930	8710	8720	8720	8710	355
217	20231218	145800	440540560	8720	8720	8720	8720	42
218	20231218	145700	440174320	8720	8720	8720	8720	10
219	20231218	145600	440087120	8720	8720	8730	8720	102
220	20231218	145500	439197180	8720	8720	8720	8720	6
221	20231218	145400	439144860	8720	8720	8720	8720	128
222	20231218	145300	438028700	8720	8720	8720	8720	305
223	20231218	145200	435369100	8720	8720	8720	8720	61
224	20231218	145100	434837180	8720	8720	8720	8720	14
225	20231218	145000	434715100	8720	8720	8720	8720	3
226	20231218	144900	434688940	8720	8720	8720	8720	74
227	20231218	144800	434043660	8720	8720	8720	8720	29
228	20231218	144700	433790780	8720	8720	8730	8720	210
229	20231218	144600	431957910	8720	8720	8720	8720	102
230	20231218	144500	431068470	8720	8740	8740	8720	10
231	20231218	144400	430981230	8720	8720	8720	8720	2
232	20231218	144300	430963790	8720	8720	8720	8720	6
233	20231218	144200	430911470	8720	8730	8740	8720	1364
234	20231218	144100	418999440	8730	8730	8730	8730	4
235	20231218	144000	418964520	8730	8730	8730	8730	2
236	20231218	143900	418947060	8730	8730	8730	8730	3
237	20231218	143800	418920870	8730	8730	8730	8730	59
238	20231218	143700	418405800	8730	8730	8730	8730	13
239	20231218	143600	418292310	8720	8720	8720	8720	25
240	20231218	143500	418074310	8730	8730	8740	8730	232
241	20231218	143400	416048850	8730	8730	8730	8730	895
242	20231218	143300	408235500	8720	8720	8720	8720	9
243	20231218	143200	408157020	8720	8720	8720	8720	6
244	20231218	143100	408104700	8720	8720	8720	8720	9
245	20231218	143000	408026220	8730	8720	8730	8720	11
246	20231218	142900	407930250	8720	8720	8720	8720	12
247	20231218	142800	407825610	8720	8720	8720	8720	105
248	20231218	142700	406910010	8720	8720	8720	8720	16
249	20231218	142600	406770490	8720	8720	8720	8720	25
250	20231218	142500	406552490	8720	8720	8720	8720	70
251	20231218	142400	405942090	8720	8720	8720	8720	2
252	20231218	142300	405924650	8720	8720	8720	8720	2
253	20231218	142200	405907210	8720	8720	8720	8720	23
254	20231218	142100	405706650	8720	8720	8720	8720	158
255	20231218	142000	404328890	8720	8720	8720	8720	77
256	20231218	141900	403657450	8720	8720	8720	8720	3
257	20231218	141800	403631290	8720	8720	8720	8720	4
258	20231218	141700	403596410	8720	8730	8730	8720	4
259	20231218	141600	403561520	8720	8720	8720	8720	3
260	20231218	141500	403535360	8720	8720	8740	8720	32
261	20231218	141400	403255820	8730	8730	8730	8720	34
262	20231218	141300	402959070	8720	8720	8720	8720	97
263	20231218	141200	402113230	8710	8730	8740	8710	1100
264	20231218	141100	392509040	8710	8730	8730	8710	10
265	20231218	141000	392421920	8730	8710	8730	8710	6
266	20231218	140900	392369560	8710	8710	8710	8710	2
267	20231218	140800	392352140	8710	8710	8710	8710	18
268	20231218	140700	392195360	8710	8710	8710	8710	2
269	20231218	140600	392177940	8710	8710	8710	8710	5
270	20231218	140500	392134390	8710	8710	8710	8710	2
271	20231218	140400	392116970	8710	8710	8710	8710	2
272	20231218	140300	392099550	8710	8710	8710	8710	3
273	20231218	140200	392073420	8710	8710	8710	8710	2
274	20231218	140100	392056000	8710	8720	8720	8710	380
275	20231218	140000	388742610	8720	8720	8720	8720	1
276	20231218	135900	388733890	8720	8720	8720	8720	5
277	20231218	135800	388690290	8720	8730	8730	8720	14
278	20231218	135700	388568080	8720	8720	8730	8720	240
279	20231218	135600	386473720	8720	8720	8730	8720	11
280	20231218	135500	386377720	8730	8730	8730	8730	74
281	20231218	135400	385731700	8730	8710	8730	8710	1245
282	20231218	135300	374864100	8700	8700	8700	8700	2
283	20231218	135200	374846700	8730	8700	8730	8700	11
284	20231218	135100	374750820	8700	8700	8700	8700	1
285	20231218	135000	374742120	8700	8710	8730	8700	462
286	20231218	134900	370714440	8700	8710	8710	8700	4
287	20231218	134800	370679620	8710	8710	8710	8710	43
288	20231218	134700	370305090	8720	8720	8720	8720	10
289	20231218	134600	370217890	8710	8710	8710	8710	9
290	20231218	134500	370139500	8710	8720	8720	8710	127
291	20231218	134400	369033130	8700	8690	8710	8690	337
292	20231218	134300	366097900	8710	8710	8710	8710	6
293	20231218	134200	366045640	8690	8690	8690	8690	173
294	20231218	134100	364542270	8690	8690	8690	8690	4
295	20231218	134000	364507510	8690	8690	8710	8690	515
296	20231218	133900	360027030	8690	8690	8690	8690	2
297	20231218	133800	360009650	8690	8690	8690	8690	2
298	20231218	133700	359992270	8690	8690	8690	8690	6
299	20231218	133600	359940130	8690	8690	8690	8690	2
300	20231218	133500	359922750	8690	8690	8690	8690	2
301	20231218	133400	359905370	8690	8690	8690	8690	3
302	20231218	133300	359879300	8690	8700	8700	8690	342
303	20231218	133200	356904310	8690	8690	8690	8690	3
304	20231218	133100	356878240	8690	8690	8690	8690	2
305	20231218	133000	356860860	8680	8680	8680	8680	1
306	20231218	132900	356852180	8680	8680	8680	8680	6
307	20231218	132800	356800100	8680	8680	8680	8680	1
308	20231218	132700	356791420	8680	8680	8680	8680	5
309	20231218	132600	356748020	8680	8680	8680	8680	69
310	20231218	132500	356149100	8680	8680	8680	8680	22
311	20231218	132400	355958140	8680	8680	8680	8680	3
312	20231218	132300	355932100	8680	8680	8680	8680	1
313	20231218	132200	355923420	8680	8680	8680	8680	4
314	20231218	132100	355888700	8680	8680	8680	8680	2
315	20231218	132000	355871340	8680	8680	8680	8680	10
316	20231218	131900	355784540	8680	8680	8680	8680	3
317	20231218	131800	355758500	8720	8680	8720	8680	167
318	20231218	131700	354303650	8710	8680	8710	8670	2233
319	20231218	131600	334896520	8670	8670	8670	8670	12
320	20231218	131500	334792480	8680	8680	8680	8680	197
321	20231218	131400	333082520	8680	8680	8680	8680	12
322	20231218	131300	332978360	8680	8680	8680	8680	1
323	20231218	131200	332969680	8680	8680	8690	8680	152
324	20231218	131100	331649170	8680	8680	8680	8680	88
325	20231218	131000	330885330	8690	8680	8690	8680	25
326	20231218	130900	330668100	8680	8680	8680	8680	3
327	20231218	130800	330642060	8680	8680	8680	8680	2
328	20231218	130700	330624700	8680	8680	8680	8680	29
329	20231218	130600	330372980	8680	8680	8680	8680	1
330	20231218	130500	330364300	8680	8680	8690	8680	25
331	20231218	130400	330147280	8680	8690	8690	8680	264
332	20231218	130300	327853130	8690	8690	8690	8690	206
333	20231218	130200	326062990	8680	8680	8680	8680	203
334	20231218	130100	324300950	8690	8670	8690	8670	14
335	20231218	130000	324179310	8670	8670	8670	8670	4
336	20231218	125900	324144630	8670	8670	8670	8670	2
337	20231218	125800	324127290	8670	8700	8700	8670	27
338	20231218	125700	323892450	8670	8670	8670	8670	124
339	20231218	125600	322817370	8670	8670	8670	8670	1
340	20231218	125500	322808700	8670	8670	8670	8670	2
341	20231218	125400	322791360	8670	8670	8670	8670	31
342	20231218	125300	322522590	8670	8670	8670	8670	2
343	20231218	125200	322505250	8670	8660	8700	8660	1352
344	20231218	125100	310762830	8660	8660	8680	8660	26
345	20231218	125000	310537190	8660	8660	8660	8660	23
346	20231218	124900	310338010	8660	8650	8660	8650	40
347	20231218	124800	309991620	8650	8650	8650	8650	0
348	20231218	124700	309991620	8650	8660	8660	8650	103
349	20231218	124600	309100660	8660	8650	8660	8650	5
350	20231218	124500	309057380	8650	8650	8650	8650	4
351	20231218	124400	309022780	8650	8650	8650	8650	1
352	20231218	124300	309014130	8650	8680	8680	8650	11
353	20231218	124200	308918680	8640	8640	8670	8640	1527
354	20231218	124100	295693210	8660	8640	8660	8640	106
355	20231218	124000	294777350	8640	8640	8640	8640	4
356	20231218	123900	294742790	8640	8660	8660	8640	33
357	20231218	123800	294457070	8640	8640	8640	8640	6
358	20231218	123700	294405230	8640	8640	8640	8640	2
359	20231218	123600	294387950	8640	8640	8640	8640	3
360	20231218	123500	294362030	8640	8640	8640	8640	4
361	20231218	123400	294327470	8640	8640	8640	8640	1
362	20231218	123300	294318830	8640	8640	8640	8640	2
363	20231218	123200	294301550	8640	8640	8640	8640	6
364	20231218	123100	294249710	8640	8640	8640	8640	1
365	20231218	123000	294241070	8640	8640	8640	8640	4
366	20231218	122900	294206510	8640	8640	8660	8640	5
367	20231218	122800	294163290	8640	8640	8640	8640	2
368	20231218	122700	294146010	8640	8640	8640	8640	1
369	20231218	122600	294137370	8640	8640	8640	8640	8
370	20231218	122500	294068250	8640	8640	8640	8640	3
371	20231218	122400	294042330	8630	8630	8630	8630	3
372	20231218	122300	294016440	8630	8640	8640	8630	111
373	20231218	122200	293058400	8640	8640	8640	8640	1
374	20231218	122100	293049760	8630	8640	8660	8630	205
375	20231218	122000	291278120	8640	8640	8640	8640	10
376	20231218	121900	291191720	8640	8640	8640	8640	2
377	20231218	121800	291174440	8640	8650	8650	8640	371
378	20231218	121700	287965650	8650	8650	8650	8650	2
379	20231218	121600	287948350	8650	8650	8650	8650	6
380	20231218	121500	287896450	8650	8650	8650	8650	2
381	20231218	121400	287879150	8650	8650	8650	8650	350
382	20231218	121300	284851650	8650	8650	8650	8650	4
383	20231218	121200	284817050	8650	8650	8650	8650	1
384	20231218	121100	284808400	8650	8660	8660	8650	14
385	20231218	121000	284687200	8650	8650	8650	8650	1
386	20231218	120900	284678550	8650	8650	8650	8650	2
387	20231218	120800	284661250	8650	8650	8650	8650	6
388	20231218	120700	284609350	8650	8650	8650	8650	13
389	20231218	120600	284496900	8650	8650	8650	8650	1
390	20231218	120500	284488250	8650	8670	8670	8650	20
391	20231218	120400	284314950	8650	8650	8650	8650	2
392	20231218	120300	284297650	8640	8640	8640	8640	3
393	20231218	120200	284271730	8630	8630	8630	8630	3
394	20231218	120100	284245840	8630	8640	8640	8630	230
395	20231218	120000	282259000	8640	8660	8660	8630	1188
396	20231218	115900	271992200	8650	8640	8650	8640	177
397	20231218	115800	270461230	8650	8650	8650	8650	65
398	20231218	115700	269898980	8650	8660	8660	8650	20
399	20231218	115600	269725790	8660	8660	8660	8660	7
400	20231218	115500	269665170	8660	8670	8670	8660	86
401	20231218	115400	268919560	8670	8670	8680	8670	91
402	20231218	115300	268130580	8670	8660	8670	8660	31
403	20231218	115200	267861950	8660	8670	8670	8660	901
404	20231218	115100	260051180	8680	8670	8680	8670	11
405	20231218	115000	259955730	8670	8680	8680	8670	302
406	20231218	114900	257334380	8660	8650	8660	8650	2
407	20231218	114800	257317070	8650	8650	8650	8650	2
408	20231218	114700	257299770	8650	8650	8650	8650	2
409	20231218	114600	257282470	8650	8660	8660	8650	5
410	20231218	114500	257239210	8650	8650	8650	8650	1
411	20231218	114400	257230560	8680	8680	8680	8680	0
412	20231218	114300	257230560	8680	8650	8680	8650	1194
413	20231218	114200	246875910	8650	8650	8650	8650	210
414	20231218	114100	245059410	8650	8650	8650	8640	89
415	20231218	114000	244289580	8640	8640	8640	8640	1
416	20231218	113900	244280940	8640	8650	8650	8640	16
417	20231218	113800	244142580	8640	8640	8640	8640	154
418	20231218	113700	242812020	8630	8630	8630	8630	2
419	20231218	113600	242794760	8640	8630	8640	8630	27
420	20231218	113500	242561510	8630	8630	8630	8630	2
421	20231218	113400	242544250	8630	8630	8630	8630	14
422	20231218	113300	242423430	8630	8630	8630	8630	2
423	20231218	113200	242406170	8630	8630	8630	8630	32
424	20231218	113100	242130010	8630	8630	8630	8630	2
425	20231218	113000	242112750	8640	8630	8640	8630	3
426	20231218	112900	242086850	8630	8630	8630	8630	4
427	20231218	112800	242052330	8640	8630	8640	8630	2
428	20231218	112700	242035060	8630	8630	8630	8630	1
429	20231218	112600	242026430	8630	8640	8640	8630	193
430	20231218	112500	240359140	8630	8630	8630	8630	3
431	20231218	112400	240333250	8630	8630	8630	8630	6
432	20231218	112300	240281470	8640	8640	8640	8640	3
433	20231218	112200	240255550	8630	8630	8630	8630	2
434	20231218	112100	240238290	8630	8630	8630	8630	4
435	20231218	112000	240203770	8630	8630	8650	8630	248
436	20231218	111900	238059190	8640	8630	8640	8630	16
437	20231218	111800	237920970	8630	8640	8640	8630	254
438	20231218	111700	235726420	8630	8630	8630	8630	2
439	20231218	111600	235709160	8640	8630	8640	8630	12
440	20231218	111500	235605540	8630	8640	8640	8630	33
441	20231218	111400	235320450	8630	8630	8640	8630	8
442	20231218	111300	235251390	8640	8640	8640	8630	30
443	20231218	111200	234992220	8630	8630	8640	8630	16
444	20231218	111100	234854120	8630	8630	8640	8630	41
445	20231218	111000	234500180	8630	8630	8630	8630	0
446	20231218	110900	234500180	8630	8630	8630	8630	129
447	20231218	110800	233386910	8630	8640	8640	8630	147
448	20231218	110700	232117220	8640	8640	8640	8640	10
449	20231218	110600	232030820	8640	8640	8640	8640	0
450	20231218	110500	232030820	8640	8640	8640	8640	630
451	20231218	110400	226587620	8640	8640	8640	8640	5
452	20231218	110300	226544420	8640	8640	8640	8640	3
453	20231218	110200	226518500	8640	8640	8640	8640	100
454	20231218	110100	225654500	8640	8640	8640	8640	31
455	20231218	110000	225386660	8640	8640	8640	8640	0
456	20231218	105900	225386660	8640	8640	8640	8640	0
457	20231218	105800	225386660	8640	8630	8640	8630	353
458	20231218	105700	222336800	8630	8640	8640	8630	267
459	20231218	105600	220030280	8630	8630	8630	8630	36
460	20231218	105500	219719600	8630	8630	8640	8630	22
461	20231218	105400	219529630	8630	8630	8640	8630	13
462	20231218	105300	219417430	8630	8630	8630	8630	35
463	20231218	105200	219115380	8630	8640	8640	8630	51
464	20231218	105100	218674790	8640	8630	8640	8630	10
465	20231218	105000	218588440	8630	8630	8630	8630	35
466	20231218	104900	218286390	8630	8630	8630	8630	10
467	20231218	104800	218200090	8630	8640	8640	8630	3164
468	20231218	104700	190881080	8640	8640	8640	8640	9
469	20231218	104600	190803320	8640	8650	8650	8640	206
470	20231218	104500	189021470	8660	8650	8660	8650	10
471	20231218	104400	188934960	8650	8650	8650	8650	9
472	20231218	104300	188857110	8650	8650	8650	8650	9
473	20231218	104200	188779260	8650	8650	8650	8650	9
474	20231218	104100	188701410	8650	8650	8650	8650	9
475	20231218	104000	188623560	8650	8650	8650	8650	8
476	20231218	103900	188554360	8650	8660	8660	8650	134
477	20231218	103800	187395240	8650	8650	8650	8650	8
478	20231218	103700	187326040	8650	8650	8650	8650	9
479	20231218	103600	187248190	8650	8650	8650	8650	8
480	20231218	103500	187178990	8650	8680	8680	8650	10
481	20231218	103400	187092430	8650	8650	8660	8650	115
482	20231218	103300	186096600	8650	8660	8660	8650	128
483	20231218	103200	184988200	8660	8660	8660	8660	8
484	20231218	103100	184918920	8650	8650	8650	8650	8
485	20231218	103000	184849720	8650	8650	8650	8650	8
486	20231218	102900	184780520	8650	8650	8660	8650	77
487	20231218	102800	184113780	8650	8650	8660	8650	157
488	20231218	102700	182754240	8660	8660	8660	8660	28
489	20231218	102600	182511760	8650	8660	8710	8650	34
490	20231218	102500	182216660	8660	8660	8670	8660	122
491	20231218	102400	181160130	8660	8630	8730	8630	2620
492	20231218	102300	158473820	8630	8630	8630	8630	7
493	20231218	102200	158413410	8630	8640	8640	8630	58
494	20231218	102100	157912840	8630	8630	8640	8630	37
495	20231218	102000	157593510	8630	8630	8640	8630	99
496	20231218	101900	156739030	8630	8630	8630	8630	33
497	20231218	101800	156454240	8630	8630	8630	8630	34
498	20231218	101700	156160820	8630	8640	8640	8630	8
499	20231218	101600	156091770	8630	8630	8640	8630	8
500	20231218	101500	156022710	8630	8640	8640	8630	27
501	20231218	101400	155789690	8630	8630	8630	8630	6
502	20231218	101300	155737910	8630	8630	8630	8630	6
503	20231218	101200	155686130	8630	8640	8640	8630	34
504	20231218	101100	155392690	8640	8630	8640	8630	11
505	20231218	101000	155297710	8630	8630	8640	8630	36
506	20231218	100900	154987010	8630	8630	8640	8630	7
507	20231218	100800	154926590	8630	8630	8630	8630	5
508	20231218	100700	154883440	8630	8630	8630	8630	1007
509	20231218	100600	146193030	8630	8630	8640	8630	95
510	20231218	100500	145372510	8630	8630	8630	8630	7
511	20231218	100400	145312100	8630	8630	8630	8630	73
512	20231218	100300	144682110	8630	8640	8640	8630	6
513	20231218	100200	144630320	8640	8640	8640	8630	238
514	20231218	100100	142574060	8630	8630	8640	8630	17
515	20231218	100000	142427340	8630	8630	8630	8630	5
516	20231218	095900	142384190	8630	8630	8630	8630	204
517	20231218	095800	140623670	8630	8630	8630	8630	8
518	20231218	095700	140554630	8630	8630	8630	8630	4
519	20231218	095600	140520110	8630	8630	8630	8630	961
520	20231218	095500	132226680	8630	8630	8640	8630	35
521	20231218	095400	131924620	8630	8630	8640	8630	21
522	20231218	095300	131743380	8630	8630	8640	8630	86
523	20231218	095200	131000630	8630	8630	8630	8630	1036
524	20231218	095100	122059950	8630	8630	8640	8630	124
525	20231218	095000	120989820	8630	8640	8640	8630	233
526	20231218	094900	118976740	8640	8630	8640	8630	381
527	20231218	094800	115684920	8640	8640	8640	8630	21
528	20231218	094700	115503500	8650	8640	8650	8640	202
529	20231218	094600	113756210	8630	8630	8650	8630	124
530	20231218	094500	112683680	8630	8640	8640	8630	118
531	20231218	094400	111664190	8640	8630	8640	8630	111
532	20231218	094300	110705160	8630	8630	8630	8630	2
533	20231218	094200	110687900	8630	8640	8640	8630	192
534	20231218	094100	109029040	8640	8650	8650	8640	120
535	20231218	094000	107991050	8650	8640	8650	8640	106
536	20231218	093900	107075200	8640	8640	8640	8640	0
537	20231218	093800	107075200	8640	8640	8640	8640	80
538	20231218	093700	106384000	8630	8650	8650	8630	241
539	20231218	093600	104303460	8640	8640	8640	8640	517
540	20231218	093500	99836580	8640	8640	8640	8630	103
541	20231218	093400	98946670	8640	8640	8640	8640	213
542	20231218	093300	97106350	8640	8630	8640	8630	503
543	20231218	093200	92765400	8630	8630	8630	8630	29
544	20231218	093100	92515130	8630	8630	8630	8630	17
545	20231218	093000	92368420	8630	8630	8630	8630	4
546	20231218	092900	92333900	8620	8620	8630	8620	235
547	20231218	092800	90306320	8620	8620	8620	8620	289
548	20231218	092700	87815140	8630	8630	8630	8620	9
549	20231218	092600	87737480	8630	8630	8630	8630	6
550	20231218	092500	87685700	8630	8630	8630	8630	501
551	20231218	092400	83362070	8630	8630	8630	8630	0
552	20231218	092300	83362070	8630	8630	8630	8630	1
553	20231218	092200	83353440	8630	8630	8630	8630	13
554	20231218	092100	83241250	8630	8630	8630	8630	12
555	20231218	092000	83137690	8630	8630	8630	8630	317
556	20231218	091900	80401980	8630	8630	8630	8630	5
557	20231218	091800	80358830	8630	8630	8640	8630	107
558	20231218	091700	79435410	8630	8620	8640	8620	407
559	20231218	091600	75926990	8620	8620	8620	8620	16
560	20231218	091500	75789070	8610	8610	8610	8610	20
561	20231218	091400	75616870	8610	8610	8610	8610	1
562	20231218	091300	75608260	8610	8610	8610	8610	6
563	20231218	091200	75556600	8610	8620	8620	8610	93
564	20231218	091100	74754970	8620	8620	8620	8620	99
565	20231218	091000	73901590	8610	8610	8610	8610	89
566	20231218	090900	73135300	8610	8610	8610	8610	368
567	20231218	090800	69966820	8610	8600	8610	8600	431
568	20231218	090700	66257640	8600	8610	8610	8600	272
569	20231218	090600	63917440	8600	8640	8640	8600	20
570	20231218	090500	63744720	8600	8620	8620	8600	1982
571	20231218	090400	46682580	8620	8610	8710	8600	1773
572	20231218	090300	31396350	8610	8640	8640	8610	11
573	20231218	090200	31301340	8640	8640	8650	8610	1570
574	20231218	090100	17752150	8640	8640	8720	8640	379
575	20231218	090000	14470190	8640	8630	8800	8630	1669