KissMeData/261780/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	205000	700003220	5340	5340	5340	5340	2632
3	20231218	204900	700003220	5340	5340	5340	5340	0
4	20231218	204800	700003220	5340	5340	5340	5340	0
5	20231218	204700	700003220	5340	5340	5340	5340	0
6	20231218	204600	700003220	5340	5340	5340	5340	0
7	20231218	204500	700003220	5340	5340	5340	5340	0
8	20231218	204400	700003220	5340	5340	5340	5340	0
9	20231218	204300	700003220	5340	5340	5340	5340	0
10	20231218	204200	700003220	5340	5340	5340	5340	0
11	20231218	204100	700003220	5340	5340	5340	5340	0
12	20231218	204000	700003220	5340	5340	5340	5340	0
13	20231218	203900	700003220	5340	5340	5340	5340	0
14	20231218	203800	700003220	5340	5340	5340	5340	0
15	20231218	203700	700003220	5340	5340	5340	5340	0
16	20231218	203600	700003220	5340	5340	5340	5340	0
17	20231218	203500	700003220	5340	5340	5340	5340	0
18	20231218	203400	700003220	5340	5340	5340	5340	0
19	20231218	203300	700003220	5340	5340	5340	5340	0
20	20231218	203200	700003220	5340	5340	5340	5340	0
21	20231218	203100	700003220	5340	5340	5340	5340	0
22	20231218	203000	700003220	5340	5340	5340	5340	0
23	20231218	202900	700003220	5340	5340	5340	5340	0
24	20231218	202800	700003220	5340	5340	5340	5340	0
25	20231218	202700	700003220	5340	5340	5340	5340	0
26	20231218	202600	700003220	5340	5340	5340	5340	0
27	20231218	202500	700003220	5340	5340	5340	5340	0
28	20231218	202400	700003220	5340	5340	5340	5340	0
29	20231218	202300	700003220	5340	5340	5340	5340	0
30	20231218	202200	700003220	5340	5340	5340	5340	0
31	20231218	202100	700003220	5340	5340	5340	5340	0
32	20231218	202000	700003220	5340	5340	5340	5340	2632
33	20231218	201900	700003220	5340	5340	5340	5340	0
34	20231218	201800	700003220	5340	5340	5340	5340	0
35	20231218	201700	700003220	5340	5340	5340	5340	0
36	20231218	201600	700003220	5340	5340	5340	5340	0
37	20231218	201500	700003220	5340	5340	5340	5340	0
38	20231218	201400	700003220	5340	5340	5340	5340	0
39	20231218	201300	700003220	5340	5340	5340	5340	0
40	20231218	201200	700003220	5340	5340	5340	5340	0
41	20231218	201100	700003220	5340	5340	5340	5340	0
42	20231218	201000	700003220	5340	5340	5340	5340	0
43	20231218	200900	700003220	5340	5340	5340	5340	0
44	20231218	200800	700003220	5340	5340	5340	5340	0
45	20231218	200700	700003220	5340	5340	5340	5340	0
46	20231218	200600	700003220	5340	5340	5340	5340	0
47	20231218	200500	700003220	5340	5340	5340	5340	0
48	20231218	200400	700003220	5340	5340	5340	5340	0
49	20231218	200300	700003220	5340	5340	5340	5340	0
50	20231218	200200	700003220	5340	5340	5340	5340	0
51	20231218	200100	700003220	5340	5340	5340	5340	0
52	20231218	200000	700003220	5340	5340	5340	5340	0
53	20231218	195900	700003220	5340	5340	5340	5340	0
54	20231218	195800	700003220	5340	5340	5340	5340	0
55	20231218	195700	700003220	5340	5340	5340	5340	0
56	20231218	195600	700003220	5340	5340	5340	5340	0
57	20231218	195500	700003220	5340	5340	5340	5340	0
58	20231218	195400	700003220	5340	5340	5340	5340	0
59	20231218	195300	700003220	5340	5340	5340	5340	0
60	20231218	195200	700003220	5340	5340	5340	5340	0
61	20231218	195100	700003220	5340	5340	5340	5340	0
62	20231218	195000	700003220	5340	5340	5340	5340	2632
63	20231218	194900	700003220	5340	5340	5340	5340	0
64	20231218	194800	700003220	5340	5340	5340	5340	0
65	20231218	194700	700003220	5340	5340	5340	5340	0
66	20231218	194600	700003220	5340	5340	5340	5340	0
67	20231218	194500	700003220	5340	5340	5340	5340	0
68	20231218	194400	700003220	5340	5340	5340	5340	0
69	20231218	194300	700003220	5340	5340	5340	5340	0
70	20231218	194200	700003220	5340	5340	5340	5340	0
71	20231218	194100	700003220	5340	5340	5340	5340	0
72	20231218	194000	700003220	5340	5340	5340	5340	0
73	20231218	193900	700003220	5340	5340	5340	5340	0
74	20231218	193800	700003220	5340	5340	5340	5340	0
75	20231218	193700	700003220	5340	5340	5340	5340	0
76	20231218	193600	700003220	5340	5340	5340	5340	0
77	20231218	193500	700003220	5340	5340	5340	5340	0
78	20231218	193400	700003220	5340	5340	5340	5340	0
79	20231218	193300	700003220	5340	5340	5340	5340	0
80	20231218	193200	700003220	5340	5340	5340	5340	0
81	20231218	193100	700003220	5340	5340	5340	5340	0
82	20231218	193000	700003220	5340	5340	5340	5340	0
83	20231218	192900	700003220	5340	5340	5340	5340	0
84	20231218	192800	700003220	5340	5340	5340	5340	0
85	20231218	192700	700003220	5340	5340	5340	5340	0
86	20231218	192600	700003220	5340	5340	5340	5340	0
87	20231218	192500	700003220	5340	5340	5340	5340	0
88	20231218	192400	700003220	5340	5340	5340	5340	0
89	20231218	192300	700003220	5340	5340	5340	5340	0
90	20231218	192200	700003220	5340	5340	5340	5340	0
91	20231218	192100	700003220	5340	5340	5340	5340	0
92	20231218	192000	700003220	5340	5340	5340	5340	2632
93	20231218	191900	700003220	5340	5340	5340	5340	0
94	20231218	191800	700003220	5340	5340	5340	5340	0
95	20231218	191700	700003220	5340	5340	5340	5340	0
96	20231218	191600	700003220	5340	5340	5340	5340	0
97	20231218	191500	700003220	5340	5340	5340	5340	0
98	20231218	191400	700003220	5340	5340	5340	5340	0
99	20231218	191300	700003220	5340	5340	5340	5340	0
100	20231218	191200	700003220	5340	5340	5340	5340	0
101	20231218	191100	700003220	5340	5340	5340	5340	0
102	20231218	191000	700003220	5340	5340	5340	5340	0
103	20231218	190900	700003220	5340	5340	5340	5340	0
104	20231218	190800	700003220	5340	5340	5340	5340	0
105	20231218	190700	700003220	5340	5340	5340	5340	0
106	20231218	190600	700003220	5340	5340	5340	5340	0
107	20231218	190500	700003220	5340	5340	5340	5340	0
108	20231218	190400	700003220	5340	5340	5340	5340	0
109	20231218	190300	700003220	5340	5340	5340	5340	0
110	20231218	190200	700003220	5340	5340	5340	5340	0
111	20231218	190100	700003220	5340	5340	5340	5340	0
112	20231218	190000	700003220	5340	5340	5340	5340	0
113	20231218	185900	700003220	5340	5340	5340	5340	0
114	20231218	185800	700003220	5340	5340	5340	5340	0
115	20231218	185700	700003220	5340	5340	5340	5340	0
116	20231218	185600	700003220	5340	5340	5340	5340	0
117	20231218	185500	700003220	5340	5340	5340	5340	0
118	20231218	185400	700003220	5340	5340	5340	5340	0
119	20231218	185300	700003220	5340	5340	5340	5340	0
120	20231218	185200	700003220	5340	5340	5340	5340	0
121	20231218	185100	700003220	5340	5340	5340	5340	0
122	20231218	185000	700003220	5340	5340	5340	5340	2632
123	20231218	184900	700003220	5340	5340	5340	5340	0
124	20231218	184800	700003220	5340	5340	5340	5340	0
125	20231218	184700	700003220	5340	5340	5340	5340	0
126	20231218	184600	700003220	5340	5340	5340	5340	0
127	20231218	184500	700003220	5340	5340	5340	5340	0
128	20231218	184400	700003220	5340	5340	5340	5340	0
129	20231218	184300	700003220	5340	5340	5340	5340	0
130	20231218	184200	700003220	5340	5340	5340	5340	0
131	20231218	184100	700003220	5340	5340	5340	5340	0
132	20231218	184000	700003220	5340	5340	5340	5340	0
133	20231218	183900	700003220	5340	5340	5340	5340	0
134	20231218	183800	700003220	5340	5340	5340	5340	0
135	20231218	183700	700003220	5340	5340	5340	5340	0
136	20231218	183600	700003220	5340	5340	5340	5340	0
137	20231218	183500	700003220	5340	5340	5340	5340	0
138	20231218	183400	700003220	5340	5340	5340	5340	0
139	20231218	183300	700003220	5340	5340	5340	5340	0
140	20231218	183200	700003220	5340	5340	5340	5340	0
141	20231218	183100	700003220	5340	5340	5340	5340	0
142	20231218	183000	700003220	5340	5340	5340	5340	0
143	20231218	182900	700003220	5340	5340	5340	5340	0
144	20231218	182800	700003220	5340	5340	5340	5340	0
145	20231218	182700	700003220	5340	5340	5340	5340	0
146	20231218	182600	700003220	5340	5340	5340	5340	0
147	20231218	182500	700003220	5340	5340	5340	5340	0
148	20231218	182400	700003220	5340	5340	5340	5340	0
149	20231218	182300	700003220	5340	5340	5340	5340	0
150	20231218	182200	700003220	5340	5340	5340	5340	0
151	20231218	182100	700003220	5340	5340	5340	5340	0
152	20231218	182000	700003220	5340	5340	5340	5340	2632
153	20231218	181900	700003220	5340	5340	5340	5340	0
154	20231218	181800	700003220	5340	5340	5340	5340	0
155	20231218	181700	700003220	5340	5340	5340	5340	0
156	20231218	181600	700003220	5340	5340	5340	5340	0
157	20231218	181500	700003220	5340	5340	5340	5340	0
158	20231218	181400	700003220	5340	5340	5340	5340	0
159	20231218	181300	700003220	5340	5340	5340	5340	0
160	20231218	181200	700003220	5340	5340	5340	5340	0
161	20231218	181100	700003220	5340	5340	5340	5340	0
162	20231218	181000	700003220	5340	5340	5340	5340	0
163	20231218	180900	700003220	5340	5340	5340	5340	0
164	20231218	180800	700003220	5340	5340	5340	5340	0
165	20231218	180700	700003220	5340	5340	5340	5340	0
166	20231218	180600	700003220	5340	5340	5340	5340	0
167	20231218	180500	700003220	5340	5340	5340	5340	0
168	20231218	180400	700003220	5340	5340	5340	5340	0
169	20231218	180300	700003220	5340	5340	5340	5340	0
170	20231218	180200	700003220	5340	5340	5340	5340	0
171	20231218	180100	700003220	5340	5340	5340	5340	0
172	20231218	180000	700003220	5340	5340	5340	5340	0
173	20231218	175900	700003220	5340	5340	5340	5340	0
174	20231218	175800	700003220	5340	5340	5340	5340	0
175	20231218	175700	700003220	5340	5340	5340	5340	0
176	20231218	175600	700003220	5340	5340	5340	5340	0
177	20231218	175500	700003220	5340	5340	5340	5340	0
178	20231218	175400	700003220	5340	5340	5340	5340	0
179	20231218	175300	700003220	5340	5340	5340	5340	0
180	20231218	175200	700003220	5340	5340	5340	5340	0
181	20231218	175100	700003220	5340	5340	5340	5340	0
182	20231218	175000	700003220	5340	5340	5340	5340	2632
183	20231218	174900	700003220	5340	5340	5340	5340	0
184	20231218	174800	700003220	5340	5340	5340	5340	0
185	20231218	174700	700003220	5340	5340	5340	5340	0
186	20231218	174600	700003220	5340	5340	5340	5340	0
187	20231218	174500	700003220	5340	5340	5340	5340	0
188	20231218	174400	700003220	5340	5340	5340	5340	0
189	20231218	174300	700003220	5340	5340	5340	5340	0
190	20231218	174200	700003220	5340	5340	5340	5340	0
191	20231218	174100	700003220	5340	5340	5340	5340	0
192	20231218	174000	700003220	5340	5340	5340	5340	0
193	20231218	173900	700003220	5340	5340	5340	5340	0
194	20231218	173800	700003220	5340	5340	5340	5340	0
195	20231218	173700	700003220	5340	5340	5340	5340	0
196	20231218	173600	700003220	5340	5340	5340	5340	0
197	20231218	173500	700003220	5340	5340	5340	5340	0
198	20231218	173400	700003220	5340	5340	5340	5340	0
199	20231218	173300	700003220	5340	5340	5340	5340	0
200	20231218	173200	700003220	5340	5340	5340	5340	0
201	20231218	173100	700003220	5340	5340	5340	5340	0
202	20231218	173000	700003220	5340	5340	5340	5340	0
203	20231218	172900	700003220	5340	5340	5340	5340	0
204	20231218	172800	700003220	5340	5340	5340	5340	0
205	20231218	172700	700003220	5340	5340	5340	5340	0
206	20231218	172600	700003220	5340	5340	5340	5340	0
207	20231218	172500	700003220	5340	5340	5340	5340	0
208	20231218	172400	700003220	5340	5340	5340	5340	0
209	20231218	172300	700003220	5340	5340	5340	5340	0
210	20231218	172200	700003220	5340	5340	5340	5340	0
211	20231218	172100	700003220	5340	5340	5340	5340	0
212	20231218	172000	700003220	5340	5340	5340	5340	2632
213	20231218	171900	700003220	5340	5340	5340	5340	0
214	20231218	171800	700003220	5340	5340	5340	5340	0
215	20231218	171700	700003220	5340	5340	5340	5340	0
216	20231218	171600	700003220	5340	5340	5340	5340	0
217	20231218	171500	700003220	5340	5340	5340	5340	0
218	20231218	171400	700003220	5340	5340	5340	5340	0
219	20231218	171300	700003220	5340	5340	5340	5340	0
220	20231218	171200	700003220	5340	5340	5340	5340	0
221	20231218	171100	700003220	5340	5340	5340	5340	0
222	20231218	171000	700003220	5340	5340	5340	5340	0
223	20231218	170900	700003220	5340	5340	5340	5340	0
224	20231218	170800	700003220	5340	5340	5340	5340	0
225	20231218	170700	700003220	5340	5340	5340	5340	0
226	20231218	170600	700003220	5340	5340	5340	5340	0
227	20231218	170500	700003220	5340	5340	5340	5340	0
228	20231218	170400	700003220	5340	5340	5340	5340	0
229	20231218	170300	700003220	5340	5340	5340	5340	0
230	20231218	170200	700003220	5340	5340	5340	5340	0
231	20231218	170100	700003220	5340	5340	5340	5340	0
232	20231218	170000	700003220	5340	5340	5340	5340	0
233	20231218	165900	700003220	5340	5340	5340	5340	0
234	20231218	165800	700003220	5340	5340	5340	5340	0
235	20231218	165700	700003220	5340	5340	5340	5340	0
236	20231218	165600	700003220	5340	5340	5340	5340	0
237	20231218	165500	700003220	5340	5340	5340	5340	0
238	20231218	165400	700003220	5340	5340	5340	5340	0
239	20231218	165300	700003220	5340	5340	5340	5340	0
240	20231218	165200	700003220	5340	5340	5340	5340	0
241	20231218	165100	700003220	5340	5340	5340	5340	0
242	20231218	165000	700003220	5340	5340	5340	5340	2632
243	20231218	164900	700003220	5340	5340	5340	5340	0
244	20231218	164800	700003220	5340	5340	5340	5340	0
245	20231218	164700	700003220	5340	5340	5340	5340	0
246	20231218	164600	700003220	5340	5340	5340	5340	0
247	20231218	164500	700003220	5340	5340	5340	5340	0
248	20231218	164400	700003220	5340	5340	5340	5340	0
249	20231218	164300	700003220	5340	5340	5340	5340	0
250	20231218	164200	700003220	5340	5340	5340	5340	0
251	20231218	164100	700003220	5340	5340	5340	5340	0
252	20231218	164000	700003220	5340	5340	5340	5340	0
253	20231218	163900	700003220	5340	5340	5340	5340	0
254	20231218	163800	700003220	5340	5340	5340	5340	0
255	20231218	163700	700003220	5340	5340	5340	5340	0
256	20231218	163600	700003220	5340	5340	5340	5340	0
257	20231218	163500	700003220	5340	5340	5340	5340	0
258	20231218	163400	700003220	5340	5340	5340	5340	0
259	20231218	163300	700003220	5340	5340	5340	5340	0
260	20231218	163200	700003220	5340	5340	5340	5340	0
261	20231218	163100	700003220	5340	5340	5340	5340	0
262	20231218	163000	700003220	5340	5340	5340	5340	0
263	20231218	162900	700003220	5340	5340	5340	5340	0
264	20231218	162800	700003220	5340	5340	5340	5340	0
265	20231218	162700	700003220	5340	5340	5340	5340	0
266	20231218	162600	700003220	5340	5340	5340	5340	0
267	20231218	162500	700003220	5340	5340	5340	5340	0
268	20231218	162400	700003220	5340	5340	5340	5340	0
269	20231218	162300	700003220	5340	5340	5340	5340	0
270	20231218	162200	700003220	5340	5340	5340	5340	0
271	20231218	162100	700003220	5340	5340	5340	5340	0
272	20231218	162000	700003220	5340	5340	5340	5340	2632
273	20231218	161900	700003220	5340	5340	5340	5340	0
274	20231218	161800	700003220	5340	5340	5340	5340	0
275	20231218	161700	700003220	5340	5340	5340	5340	0
276	20231218	161600	700003220	5340	5340	5340	5340	0
277	20231218	161500	700003220	5340	5340	5340	5340	0
278	20231218	161400	700003220	5340	5340	5340	5340	0
279	20231218	161300	700003220	5340	5340	5340	5340	0
280	20231218	161200	700003220	5340	5340	5340	5340	0
281	20231218	161100	700003220	5340	5340	5340	5340	0
282	20231218	161000	700003220	5340	5340	5340	5340	0
283	20231218	160900	700003220	5340	5340	5340	5340	0
284	20231218	160800	700003220	5340	5340	5340	5340	0
285	20231218	160700	700003220	5340	5340	5340	5340	0
286	20231218	160600	700003220	5340	5340	5340	5340	0
287	20231218	160500	700003220	5340	5340	5340	5340	0
288	20231218	160400	700003220	5340	5340	5340	5340	0
289	20231218	160300	700003220	5340	5340	5340	5340	0
290	20231218	160200	700003220	5340	5340	5340	5340	0
291	20231218	160100	700003220	5340	5340	5340	5340	0
292	20231218	160000	700003220	5340	5340	5340	5340	0
293	20231218	155900	700003220	5340	5340	5340	5340	0
294	20231218	155800	700003220	5340	5340	5340	5340	0
295	20231218	155700	700003220	5340	5340	5340	5340	0
296	20231218	155600	700003220	5340	5340	5340	5340	0
297	20231218	155500	700003220	5340	5340	5340	5340	0
298	20231218	155400	700003220	5340	5340	5340	5340	0
299	20231218	155300	700003220	5340	5340	5340	5340	0
300	20231218	155200	700003220	5340	5340	5340	5340	0
301	20231218	155100	700003220	5340	5340	5340	5340	0
302	20231218	155000	700003220	5340	5340	5340	5340	2632
303	20231218	154900	700003220	5340	5340	5340	5340	0
304	20231218	154800	700003220	5340	5340	5340	5340	0
305	20231218	154700	700003220	5340	5340	5340	5340	0
306	20231218	154600	700003220	5340	5340	5340	5340	0
307	20231218	154500	700003220	5340	5340	5340	5340	0
308	20231218	154400	700003220	5340	5340	5340	5340	0
309	20231218	154300	700003220	5340	5340	5340	5340	0
310	20231218	154200	700003220	5340	5340	5340	5340	0
311	20231218	154100	700003220	5340	5340	5340	5340	0
312	20231218	154000	700003220	5340	5340	5340	5340	0
313	20231218	153900	700003220	5340	5340	5340	5340	0
314	20231218	153800	700003220	5340	5340	5340	5340	0
315	20231218	153700	700003220	5340	5340	5340	5340	0
316	20231218	153600	700003220	5340	5340	5340	5340	0
317	20231218	153500	700003220	5340	5340	5340	5340	0
318	20231218	153400	700003220	5340	5340	5340	5340	0
319	20231218	153300	700003220	5340	5340	5340	5340	0
320	20231218	153200	700003220	5340	5340	5340	5340	0
321	20231218	153100	700003220	5340	5340	5340	5340	0
322	20231218	153000	700003220	5340	5340	5340	5340	2632
323	20231218	152900	685948340	5320	5320	5320	5320	0
324	20231218	152800	685948340	5320	5320	5320	5320	0
325	20231218	152700	685948340	5320	5320	5320	5320	0
326	20231218	152600	685948340	5320	5320	5320	5320	0
327	20231218	152500	685948340	5320	5320	5320	5320	0
328	20231218	152400	685948340	5320	5320	5320	5320	0
329	20231218	152300	685948340	5320	5320	5320	5320	0
330	20231218	152200	685948340	5320	5320	5320	5320	0
331	20231218	152100	685948340	5320	5320	5320	5320	0
332	20231218	152000	685948340	5320	5320	5320	5320	0
333	20231218	151900	685948340	5320	5310	5320	5310	171
334	20231218	151800	685039660	5300	5300	5300	5300	20
335	20231218	151700	684933660	5320	5310	5320	5310	300
336	20231218	151600	683337670	5320	5300	5320	5280	361
337	20231218	151500	681425880	5310	5300	5310	5300	142
338	20231218	151400	680671960	5300	5300	5300	5300	21
339	20231218	151300	680560660	5280	5280	5280	5280	0
340	20231218	151200	680560660	5280	5280	5280	5280	60
341	20231218	151100	680243860	5280	5280	5280	5280	0
342	20231218	151000	680243860	5280	5290	5290	5280	9
343	20231218	150900	680196330	5270	5270	5270	5270	0
344	20231218	150800	680196330	5270	5270	5270	5270	301
345	20231218	150700	678610060	5270	5300	5300	5260	1007
346	20231218	150600	673284540	5300	5310	5310	5300	51
347	20231218	150500	673014080	5310	5310	5320	5310	577
348	20231218	150400	669945570	5310	5330	5330	5310	66
349	20231218	150300	669593810	5330	5330	5330	5330	485
350	20231218	150200	667008760	5320	5320	5320	5320	1313
351	20231218	150100	660023600	5320	5320	5340	5320	152
352	20231218	150000	659213940	5320	5330	5340	5320	430
353	20231218	145900	656920220	5330	5330	5330	5330	13
354	20231218	145800	656850930	5330	5330	5330	5330	150
355	20231218	145700	656051430	5330	5320	5330	5320	35
356	20231218	145600	655865170	5310	5310	5310	5310	300
357	20231218	145500	654272170	5310	5310	5320	5310	403
358	20231218	145400	652132230	5310	5310	5310	5310	387
359	20231218	145300	650077260	5310	5320	5320	5310	51
360	20231218	145200	649806440	5320	5310	5320	5310	1490
361	20231218	145100	641894430	5310	5330	5330	5310	2916
362	20231218	145000	626381470	5340	5340	5340	5340	2
363	20231218	144900	626370790	5340	5340	5340	5340	298
364	20231218	144800	624779470	5340	5340	5340	5340	0
365	20231218	144700	624779470	5340	5330	5340	5330	68
366	20231218	144600	624416530	5340	5330	5340	5330	23
367	20231218	144500	624293750	5340	5330	5340	5320	810
368	20231218	144400	619978210	5330	5340	5340	5330	377
369	20231218	144300	617965150	5350	5340	5350	5340	810
370	20231218	144200	613634550	5350	5340	5350	5330	265
371	20231218	144100	612217940	5320	5320	5360	5300	2527
372	20231218	144000	598763900	5310	5320	5320	5310	252
373	20231218	143900	597423810	5320	5270	5320	5270	9949
374	20231218	143800	544708620	5280	5270	5280	5270	89
375	20231218	143700	544239260	5270	5280	5280	5270	111
376	20231218	143600	543653290	5280	5280	5280	5280	28
377	20231218	143500	543505450	5290	5290	5290	5290	400
378	20231218	143400	541389450	5290	5290	5290	5290	310
379	20231218	143300	539749550	5290	5260	5290	5260	591
380	20231218	143200	536631050	5250	5240	5270	5240	124
381	20231218	143100	535980800	5240	5250	5260	5240	975
382	20231218	143000	530866780	5260	5260	5260	5260	217
383	20231218	142900	529725360	5240	5240	5240	5240	336
384	20231218	142800	527964720	5240	5240	5250	5240	88
385	20231218	142700	527503500	5260	5260	5260	5220	1606
386	20231218	142600	519093470	5280	5280	5280	5280	4
387	20231218	142500	519072350	5290	5260	5290	5240	373
388	20231218	142400	517111560	5260	5290	5290	5260	2065
389	20231218	142300	506241250	5270	5260	5300	5260	579
390	20231218	142200	503181800	5290	5240	5290	5230	1766
391	20231218	142100	493905610	5240	5270	5290	5200	7154
392	20231218	142000	456460640	5280	5330	5360	5240	19093
393	20231218	141900	355023360	5340	5250	5530	5240	25935
394	20231218	141800	215764860	5250	5250	5250	5250	178
395	20231218	141700	214830360	5250	5250	5250	5250	175
396	20231218	141600	213911610	5260	5260	5260	5260	18
397	20231218	141500	213816930	5260	5260	5270	5260	1003
398	20231218	141400	208532980	5260	5260	5260	5260	120
399	20231218	141300	207901780	5260	5260	5260	5260	371
400	20231218	141200	205950320	5250	5240	5250	5240	3188
401	20231218	141100	189218220	5240	5240	5240	5240	150
402	20231218	141000	188432220	5240	5240	5240	5240	55
403	20231218	140900	188144020	5240	5240	5240	5240	6
404	20231218	140800	188112580	5240	5240	5240	5240	3
405	20231218	140700	188096860	5240	5240	5240	5240	22
406	20231218	140600	187981580	5240	5240	5240	5240	544
407	20231218	140500	185131020	5240	5240	5240	5240	0
408	20231218	140400	185131020	5240	5240	5240	5240	309
409	20231218	140300	183511860	5230	5230	5230	5230	10
410	20231218	140200	183459560	5230	5230	5230	5220	361
411	20231218	140100	181573840	5230	5230	5230	5230	25
412	20231218	140000	181443090	5230	5230	5230	5230	275
413	20231218	135900	180004840	5220	5220	5220	5220	0
414	20231218	135800	180004840	5220	5220	5220	5220	50
415	20231218	135700	179743840	5230	5230	5230	5230	1
416	20231218	135600	179738610	5230	5230	5230	5230	100
417	20231218	135500	179215610	5220	5220	5220	5220	381
418	20231218	135400	177226790	5220	5220	5220	5220	0
419	20231218	135300	177226790	5220	5220	5220	5220	0
420	20231218	135200	177226790	5220	5220	5220	5220	0
421	20231218	135100	177226790	5220	5220	5220	5220	0
422	20231218	135000	177226790	5220	5220	5220	5220	0
423	20231218	134900	177226790	5220	5220	5220	5220	1
424	20231218	134800	177221570	5200	5200	5200	5200	0
425	20231218	134700	177221570	5200	5200	5200	5200	0
426	20231218	134600	177221570	5200	5200	5200	5200	20
427	20231218	134500	177117570	5200	5200	5200	5200	1
428	20231218	134400	177112370	5240	5240	5240	5240	0
429	20231218	134300	177112370	5240	5240	5240	5240	0
430	20231218	134200	177112370	5240	5240	5240	5240	0
431	20231218	134100	177112370	5240	5240	5240	5240	0
432	20231218	134000	177112370	5240	5240	5240	5240	1
433	20231218	133900	177107130	5200	5200	5200	5200	1
434	20231218	133800	177101930	5200	5240	5240	5200	11
435	20231218	133700	177044330	5200	5200	5200	5200	0
436	20231218	133600	177044330	5200	5200	5200	5200	36
437	20231218	133500	176857130	5200	5200	5200	5200	0
438	20231218	133400	176857130	5200	5200	5200	5200	0
439	20231218	133300	176857130	5200	5200	5200	5200	0
440	20231218	133200	176857130	5200	5200	5200	5200	0
441	20231218	133100	176857130	5200	5200	5200	5200	0
442	20231218	133000	176857130	5200	5200	5200	5200	0
443	20231218	132900	176857130	5200	5200	5200	5200	230
444	20231218	132800	175661130	5200	5200	5200	5200	0
445	20231218	132700	175661130	5200	5210	5210	5200	280
446	20231218	132600	174204130	5200	5210	5210	5200	1000
447	20231218	132500	169004120	5250	5250	5250	5250	0
448	20231218	132400	169004120	5250	5210	5250	5210	1962
449	20231218	132300	158728010	5220	5220	5220	5220	0
450	20231218	132200	158728010	5220	5220	5220	5220	0
451	20231218	132100	158728010	5220	5220	5220	5220	228
452	20231218	132000	157537850	5220	5220	5220	5220	10
453	20231218	131900	157485650	5220	5220	5220	5220	200
454	20231218	131800	156441650	5220	5220	5220	5220	0
455	20231218	131700	156441650	5220	5220	5220	5220	24
456	20231218	131600	156316370	5210	5210	5210	5210	0
457	20231218	131500	156316370	5210	5210	5210	5210	778
458	20231218	131400	152262990	5230	5230	5230	5230	500
459	20231218	131300	149647990	5220	5220	5220	5220	0
460	20231218	131200	149647990	5220	5220	5220	5220	0
461	20231218	131100	149647990	5220	5210	5220	5210	20
462	20231218	131000	149543690	5230	5230	5230	5230	0
463	20231218	130900	149543690	5230	5230	5230	5230	0
464	20231218	130800	149543690	5230	5230	5230	5230	0
465	20231218	130700	149543690	5230	5230	5230	5230	0
466	20231218	130600	149543690	5230	5220	5230	5220	816
467	20231218	130500	145283790	5220	5220	5220	5220	0
468	20231218	130400	145283790	5220	5220	5220	5220	0
469	20231218	130300	145283790	5220	5220	5220	5220	0
470	20231218	130200	145283790	5220	5220	5220	5220	0
471	20231218	130100	145283790	5220	5220	5220	5220	0
472	20231218	130000	145283790	5220	5220	5220	5220	0
473	20231218	125900	145283790	5220	5220	5220	5220	1
474	20231218	125800	145278570	5220	5220	5220	5220	0
475	20231218	125700	145278570	5220	5220	5220	5220	0
476	20231218	125600	145278570	5220	5220	5220	5220	0
477	20231218	125500	145278570	5220	5220	5220	5220	0
478	20231218	125400	145278570	5220	5220	5220	5220	0
479	20231218	125300	145278570	5220	5220	5220	5220	0
480	20231218	125200	145278570	5220	5220	5220	5220	40
481	20231218	125100	145069770	5220	5220	5220	5220	250
482	20231218	125000	143764770	5220	5220	5220	5220	0
483	20231218	124900	143764770	5220	5220	5220	5220	0
484	20231218	124800	143764770	5220	5210	5220	5210	80
485	20231218	124700	143347950	5210	5210	5210	5210	30
486	20231218	124600	143191650	5210	5210	5210	5210	0
487	20231218	124500	143191650	5210	5210	5210	5210	70
488	20231218	124400	142826950	5210	5210	5210	5210	25
489	20231218	124300	142696700	5210	5210	5210	5210	137
490	20231218	124200	141982930	5210	5210	5210	5210	0
491	20231218	124100	141982930	5210	5210	5210	5210	50
492	20231218	124000	141722430	5210	5210	5210	5210	0
493	20231218	123900	141722430	5210	5210	5210	5210	0
494	20231218	123800	141722430	5210	5210	5210	5210	0
495	20231218	123700	141722430	5210	5210	5210	5210	588
496	20231218	123600	138658950	5210	5210	5210	5210	1
497	20231218	123500	138653740	5210	5210	5210	5210	0
498	20231218	123400	138653740	5210	5210	5210	5210	500
499	20231218	123300	136048740	5200	5200	5200	5200	0
500	20231218	123200	136048740	5200	5200	5200	5200	0
501	20231218	123100	136048740	5200	5200	5200	5200	0
502	20231218	123000	136048740	5200	5200	5200	5200	0
503	20231218	122900	136048740	5200	5200	5200	5200	0
504	20231218	122800	136048740	5200	5200	5200	5200	0
505	20231218	122700	136048740	5200	5200	5200	5200	0
506	20231218	122600	136048740	5200	5200	5200	5200	0
507	20231218	122500	136048740	5200	5200	5200	5200	0
508	20231218	122400	136048740	5200	5200	5200	5200	907
509	20231218	122300	131332340	5210	5210	5210	5210	0
510	20231218	122200	131332340	5210	5210	5210	5210	0
511	20231218	122100	131332340	5210	5210	5210	5210	555
512	20231218	122000	128440790	5210	5210	5210	5210	0
513	20231218	121900	128440790	5210	5210	5210	5210	0
514	20231218	121800	128440790	5210	5210	5210	5210	10
515	20231218	121700	128388690	5210	5210	5210	5210	7
516	20231218	121600	128352220	5210	5210	5210	5210	29
517	20231218	121500	128201130	5210	5210	5210	5210	0
518	20231218	121400	128201130	5210	5210	5210	5210	0
519	20231218	121300	128201130	5210	5220	5220	5210	101
520	20231218	121200	127674910	5200	5210	5210	5200	129
521	20231218	121100	127003970	5210	5210	5210	5210	51
522	20231218	121000	126738260	5200	5200	5200	5200	100
523	20231218	120900	126218260	5210	5210	5210	5210	0
524	20231218	120800	126218260	5210	5210	5210	5210	0
525	20231218	120700	126218260	5210	5210	5210	5210	400
526	20231218	120600	124134260	5210	5210	5210	5210	0
527	20231218	120500	124134260	5210	5210	5210	5210	0
528	20231218	120400	124134260	5210	5210	5210	5210	0
529	20231218	120300	124134260	5210	5210	5210	5210	0
530	20231218	120200	124134260	5210	5210	5210	5210	0
531	20231218	120100	124134260	5210	5210	5210	5210	100
532	20231218	120000	123613260	5220	5220	5220	5220	0
533	20231218	115900	123613260	5220	5220	5220	5220	0
534	20231218	115800	123613260	5220	5220	5220	5220	0
535	20231218	115700	123613260	5220	5220	5220	5220	0
536	20231218	115600	123613260	5220	5220	5220	5220	99
537	20231218	115500	123096480	5200	5200	5200	5200	0
538	20231218	115400	123096480	5200	5200	5200	5200	1
539	20231218	115300	123091280	5200	5200	5200	5200	1
540	20231218	115200	123086080	5200	5200	5200	5200	0
541	20231218	115100	123086080	5200	5200	5200	5200	0
542	20231218	115000	123086080	5200	5200	5200	5200	34
543	20231218	114900	122909280	5200	5200	5200	5200	10
544	20231218	114800	122857280	5200	5200	5200	5200	0
545	20231218	114700	122857280	5200	5210	5210	5200	56
546	20231218	114600	122566070	5200	5200	5200	5200	0
547	20231218	114500	122566070	5200	5200	5200	5200	0
548	20231218	114400	122566070	5200	5200	5200	5200	0
549	20231218	114300	122566070	5200	5200	5200	5200	0
550	20231218	114200	122566070	5200	5200	5200	5200	0
551	20231218	114100	122566070	5200	5200	5200	5200	0
552	20231218	114000	122566070	5200	5200	5200	5200	0
553	20231218	113900	122566070	5200	5200	5200	5200	100
554	20231218	113800	122046070	5190	5220	5220	5190	220
555	20231218	113700	120902020	5220	5220	5220	5220	1
556	20231218	113600	120896800	5220	5220	5220	5220	102
557	20231218	113500	120364360	5200	5200	5200	5200	0
558	20231218	113400	120364360	5200	5220	5220	5200	33
559	20231218	113300	120192340	5200	5200	5200	5200	0
560	20231218	113200	120192340	5200	5200	5200	5200	0
561	20231218	113100	120192340	5200	5200	5200	5200	0
562	20231218	113000	120192340	5200	5200	5200	5200	0
563	20231218	112900	120192340	5200	5200	5200	5200	0
564	20231218	112800	120192340	5200	5200	5200	5200	0
565	20231218	112700	120192340	5200	5200	5200	5200	1
566	20231218	112600	120187140	5200	5200	5200	5200	20
567	20231218	112500	120083140	5200	5200	5200	5200	0
568	20231218	112400	120083140	5200	5200	5200	5200	0
569	20231218	112300	120083140	5200	5200	5200	5200	100
570	20231218	112200	119563140	5200	5200	5200	5200	87
571	20231218	112100	119110740	5200	5200	5200	5200	0
572	20231218	112000	119110740	5200	5200	5200	5200	213
573	20231218	111900	118003140	5200	5200	5200	5200	0
574	20231218	111800	118003140	5200	5200	5200	5200	10
575	20231218	111700	117951140	5200	5200	5200	5200	0
576	20231218	111600	117951140	5200	5200	5200	5200	0
577	20231218	111500	117951140	5200	5200	5200	5200	1
578	20231218	111400	117945940	5200	5200	5200	5200	0
579	20231218	111300	117945940	5200	5200	5200	5200	0
580	20231218	111200	117945940	5200	5200	5200	5200	90
581	20231218	111100	117477940	5230	5230	5230	5230	0
582	20231218	111000	117477940	5230	5230	5230	5230	0
583	20231218	110900	117477940	5230	5230	5230	5230	16
584	20231218	110800	117394260	5230	5230	5230	5230	6
585	20231218	110700	117362880	5230	5230	5230	5230	36
586	20231218	110600	117174600	5230	5220	5230	5220	1000
587	20231218	110500	111949600	5220	5220	5220	5220	0
588	20231218	110400	111949600	5220	5220	5220	5220	0
589	20231218	110300	111949600	5220	5220	5220	5220	0
590	20231218	110200	111949600	5220	5220	5220	5220	0
591	20231218	110100	111949600	5220	5220	5220	5220	9
592	20231218	110000	111902620	5220	5220	5220	5220	0
593	20231218	105900	111902620	5220	5220	5220	5220	0
594	20231218	105800	111902620	5220	5220	5220	5220	0
595	20231218	105700	111902620	5220	5220	5220	5220	200
596	20231218	105600	110858620	5210	5210	5210	5210	7
597	20231218	105500	110822150	5190	5190	5190	5190	0
598	20231218	105400	110822150	5190	5190	5190	5190	0
599	20231218	105300	110822150	5190	5190	5190	5190	0
600	20231218	105200	110822150	5190	5220	5220	5190	962
601	20231218	105100	105824570	5220	5220	5220	5220	235
602	20231218	105000	104597870	5220	5220	5220	5220	2
603	20231218	104900	104587430	5220	5220	5220	5220	219
604	20231218	104800	103444250	5220	5220	5220	5220	0
605	20231218	104700	103444250	5220	5220	5220	5220	0
606	20231218	104600	103444250	5220	5230	5230	5220	11
607	20231218	104500	103386730	5230	5230	5230	5230	0
608	20231218	104400	103386730	5230	5230	5230	5230	150
609	20231218	104300	102602230	5220	5230	5230	5220	154
610	20231218	104200	101797350	5240	5240	5240	5240	184
611	20231218	104100	100833190	5250	5250	5250	5230	2298
612	20231218	104000	88807070	5250	5230	5250	5230	1525
613	20231218	103900	80817200	5220	5220	5230	5220	952
614	20231218	103800	75847750	5220	5220	5220	5220	49
615	20231218	103700	75591970	5230	5230	5230	5230	5
616	20231218	103600	75565820	5230	5230	5230	5230	0
617	20231218	103500	75565820	5230	5220	5230	5220	337
618	20231218	103400	73803680	5220	5210	5220	5210	591
619	20231218	103300	70718870	5200	5200	5200	5200	34
620	20231218	103200	70542070	5200	5200	5210	5200	1417
621	20231218	103100	63170500	5180	5180	5180	5180	0
622	20231218	103000	63170500	5180	5180	5180	5180	0
623	20231218	102900	63170500	5180	5180	5180	5180	0
624	20231218	102800	63170500	5180	5180	5180	5180	1
625	20231218	102700	63165320	5200	5200	5200	5200	66
626	20231218	102600	62822120	5200	5200	5200	5200	225
627	20231218	102500	61652120	5200	5200	5200	5200	9
628	20231218	102400	61605320	5210	5210	5210	5210	9
629	20231218	102300	61558430	5210	5210	5210	5210	11
630	20231218	102200	61501120	5200	5200	5200	5200	0
631	20231218	102100	61501120	5200	5190	5200	5190	2821
632	20231218	102000	46841320	5190	5170	5190	5170	1751
633	20231218	101900	37771440	5160	5160	5160	5160	550
634	20231218	101800	34933440	5170	5160	5170	5160	153
635	20231218	101700	34143730	5170	5170	5170	5170	599
636	20231218	101600	31046900	5160	5160	5160	5160	0
637	20231218	101500	31046900	5160	5160	5160	5160	252
638	20231218	101400	29746580	5160	5170	5170	5160	35
639	20231218	101300	29565940	5170	5160	5170	5160	29
640	20231218	101200	29416290	5160	5160	5160	5160	982
641	20231218	101100	24349170	5150	5150	5150	5150	0
642	20231218	101000	24349170	5150	5150	5150	5150	0
643	20231218	100900	24349170	5150	5150	5150	5150	145
644	20231218	100800	23602420	5160	5170	5170	5160	60
645	20231218	100700	23292270	5170	5170	5170	5170	0
646	20231218	100600	23292270	5170	5170	5170	5170	0
647	20231218	100500	23292270	5170	5170	5170	5170	0
648	20231218	100400	23292270	5170	5170	5170	5170	1
649	20231218	100300	23287100	5170	5170	5170	5170	116
650	20231218	100200	22687380	5180	5180	5180	5180	0
651	20231218	100100	22687380	5180	5180	5180	5180	0
652	20231218	100000	22687380	5180	5180	5180	5180	0
653	20231218	095900	22687380	5180	5180	5180	5180	10
654	20231218	095800	22635580	5180	5180	5180	5180	0
655	20231218	095700	22635580	5180	5180	5180	5180	0
656	20231218	095600	22635580	5180	5180	5180	5180	0
657	20231218	095500	22635580	5180	5180	5180	5180	0
658	20231218	095400	22635580	5180	5180	5180	5180	0
659	20231218	095300	22635580	5180	5180	5180	5180	0
660	20231218	095200	22635580	5180	5180	5180	5180	0
661	20231218	095100	22635580	5180	5180	5180	5180	0
662	20231218	095000	22635580	5180	5180	5180	5180	0
663	20231218	094900	22635580	5180	5180	5180	5180	0
664	20231218	094800	22635580	5180	5180	5180	5180	0
665	20231218	094700	22635580	5180	5150	5180	5150	290
666	20231218	094600	21139780	5150	5150	5150	5150	400
667	20231218	094500	19079780	5130	5130	5130	5130	5
668	20231218	094400	19054130	5150	5150	5150	5150	0
669	20231218	094300	19054130	5150	5150	5150	5150	1
670	20231218	094200	19048980	5150	5150	5150	5150	0
671	20231218	094100	19048980	5150	5150	5150	5150	2
672	20231218	094000	19038680	5140	5140	5140	5140	178
673	20231218	093900	18123760	5120	5120	5120	5120	1
674	20231218	093800	18118640	5140	5140	5140	5140	0
675	20231218	093700	18118640	5140	5140	5140	5140	0
676	20231218	093600	18118640	5140	5140	5140	5140	0
677	20231218	093500	18118640	5140	5140	5140	5140	3
678	20231218	093400	18103220	5140	5120	5140	5120	55
679	20231218	093300	17821590	5120	5120	5120	5120	1
680	20231218	093200	17816470	5120	5120	5120	5120	146
681	20231218	093100	17068950	5130	5130	5130	5130	0
682	20231218	093000	17068950	5130	5130	5130	5130	297
683	20231218	092900	15545340	5140	5140	5140	5140	0
684	20231218	092800	15545340	5140	5140	5140	5140	0
685	20231218	092700	15545340	5140	5140	5140	5140	131
686	20231218	092600	14872000	5120	5120	5120	5120	50
687	20231218	092500	14616000	5140	5140	5140	5140	0
688	20231218	092400	14616000	5140	5140	5140	5140	0
689	20231218	092300	14616000	5140	5140	5140	5140	0
690	20231218	092200	14616000	5140	5140	5140	5140	5
691	20231218	092100	14590300	5140	5140	5140	5140	1
692	20231218	092000	14585160	5110	5120	5120	5110	389
693	20231218	091900	12597250	5110	5130	5140	5110	153
694	20231218	091800	11811580	5130	5140	5140	5110	502
695	20231218	091700	9239550	5140	5140	5140	5140	20
696	20231218	091600	9136750	5160	5160	5160	5160	1
697	20231218	091500	9131590	5140	5140	5140	5140	40
698	20231218	091400	8925990	5150	5130	5150	5130	91
699	20231218	091300	8458140	5130	5130	5130	5130	30
700	20231218	091200	8304240	5130	5130	5130	5130	0
701	20231218	091100	8304240	5130	5130	5170	5130	100
702	20231218	091000	7790240	5180	5180	5180	5180	1
703	20231218	090900	7785060	5130	5140	5140	5130	434
704	20231218	090800	5554590	5190	5190	5190	5190	1
705	20231218	090700	5549400	5140	5140	5140	5140	0
706	20231218	090600	5549400	5140	5200	5200	5140	163
707	20231218	090500	4710980	5200	5200	5200	5200	102
708	20231218	090400	4180580	5200	5200	5200	5200	4
709	20231218	090300	4159780	5200	5200	5200	5200	4
710	20231218	090200	4138980	5130	5130	5130	5130	0
711	20231218	090100	4138980	5130	5130	5130	5130	0
712	20231218	090000	4138980	5130	5220	5220	5130	795