KissMeData/274090/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	205400	852079310	12430	12430	12430	12430	1678
3	20231218	205300	852079310	12430	12430	12430	12430	0
4	20231218	205200	852079310	12430	12430	12430	12430	0
5	20231218	205100	852079310	12430	12430	12430	12430	0
6	20231218	205000	852079310	12430	12430	12430	12430	0
7	20231218	204900	852079310	12430	12430	12430	12430	0
8	20231218	204800	852079310	12430	12430	12430	12430	0
9	20231218	204700	852079310	12430	12430	12430	12430	0
10	20231218	204600	852079310	12430	12430	12430	12430	0
11	20231218	204500	852079310	12430	12430	12430	12430	0
12	20231218	204400	852079310	12430	12430	12430	12430	0
13	20231218	204300	852079310	12430	12430	12430	12430	0
14	20231218	204200	852079310	12430	12430	12430	12430	0
15	20231218	204100	852079310	12430	12430	12430	12430	0
16	20231218	204000	852079310	12430	12430	12430	12430	0
17	20231218	203900	852079310	12430	12430	12430	12430	0
18	20231218	203800	852079310	12430	12430	12430	12430	0
19	20231218	203700	852079310	12430	12430	12430	12430	0
20	20231218	203600	852079310	12430	12430	12430	12430	0
21	20231218	203500	852079310	12430	12430	12430	12430	0
22	20231218	203400	852079310	12430	12430	12430	12430	0
23	20231218	203300	852079310	12430	12430	12430	12430	0
24	20231218	203200	852079310	12430	12430	12430	12430	0
25	20231218	203100	852079310	12430	12430	12430	12430	0
26	20231218	203000	852079310	12430	12430	12430	12430	0
27	20231218	202900	852079310	12430	12430	12430	12430	0
28	20231218	202800	852079310	12430	12430	12430	12430	0
29	20231218	202700	852079310	12430	12430	12430	12430	0
30	20231218	202600	852079310	12430	12430	12430	12430	0
31	20231218	202500	852079310	12430	12430	12430	12430	0
32	20231218	202400	852079310	12430	12430	12430	12430	1678
33	20231218	202300	852079310	12430	12430	12430	12430	0
34	20231218	202200	852079310	12430	12430	12430	12430	0
35	20231218	202100	852079310	12430	12430	12430	12430	0
36	20231218	202000	852079310	12430	12430	12430	12430	0
37	20231218	201900	852079310	12430	12430	12430	12430	0
38	20231218	201800	852079310	12430	12430	12430	12430	0
39	20231218	201700	852079310	12430	12430	12430	12430	0
40	20231218	201600	852079310	12430	12430	12430	12430	0
41	20231218	201500	852079310	12430	12430	12430	12430	0
42	20231218	201400	852079310	12430	12430	12430	12430	0
43	20231218	201300	852079310	12430	12430	12430	12430	0
44	20231218	201200	852079310	12430	12430	12430	12430	0
45	20231218	201100	852079310	12430	12430	12430	12430	0
46	20231218	201000	852079310	12430	12430	12430	12430	0
47	20231218	200900	852079310	12430	12430	12430	12430	0
48	20231218	200800	852079310	12430	12430	12430	12430	0
49	20231218	200700	852079310	12430	12430	12430	12430	0
50	20231218	200600	852079310	12430	12430	12430	12430	0
51	20231218	200500	852079310	12430	12430	12430	12430	0
52	20231218	200400	852079310	12430	12430	12430	12430	0
53	20231218	200300	852079310	12430	12430	12430	12430	0
54	20231218	200200	852079310	12430	12430	12430	12430	0
55	20231218	200100	852079310	12430	12430	12430	12430	0
56	20231218	200000	852079310	12430	12430	12430	12430	0
57	20231218	195900	852079310	12430	12430	12430	12430	0
58	20231218	195800	852079310	12430	12430	12430	12430	0
59	20231218	195700	852079310	12430	12430	12430	12430	0
60	20231218	195600	852079310	12430	12430	12430	12430	0
61	20231218	195500	852079310	12430	12430	12430	12430	0
62	20231218	195400	852079310	12430	12430	12430	12430	1678
63	20231218	195300	852079310	12430	12430	12430	12430	0
64	20231218	195200	852079310	12430	12430	12430	12430	0
65	20231218	195100	852079310	12430	12430	12430	12430	0
66	20231218	195000	852079310	12430	12430	12430	12430	0
67	20231218	194900	852079310	12430	12430	12430	12430	0
68	20231218	194800	852079310	12430	12430	12430	12430	0
69	20231218	194700	852079310	12430	12430	12430	12430	0
70	20231218	194600	852079310	12430	12430	12430	12430	0
71	20231218	194500	852079310	12430	12430	12430	12430	0
72	20231218	194400	852079310	12430	12430	12430	12430	0
73	20231218	194300	852079310	12430	12430	12430	12430	0
74	20231218	194200	852079310	12430	12430	12430	12430	0
75	20231218	194100	852079310	12430	12430	12430	12430	0
76	20231218	194000	852079310	12430	12430	12430	12430	0
77	20231218	193900	852079310	12430	12430	12430	12430	0
78	20231218	193800	852079310	12430	12430	12430	12430	0
79	20231218	193700	852079310	12430	12430	12430	12430	0
80	20231218	193600	852079310	12430	12430	12430	12430	0
81	20231218	193500	852079310	12430	12430	12430	12430	0
82	20231218	193400	852079310	12430	12430	12430	12430	0
83	20231218	193300	852079310	12430	12430	12430	12430	0
84	20231218	193200	852079310	12430	12430	12430	12430	0
85	20231218	193100	852079310	12430	12430	12430	12430	0
86	20231218	193000	852079310	12430	12430	12430	12430	0
87	20231218	192900	852079310	12430	12430	12430	12430	0
88	20231218	192800	852079310	12430	12430	12430	12430	0
89	20231218	192700	852079310	12430	12430	12430	12430	0
90	20231218	192600	852079310	12430	12430	12430	12430	0
91	20231218	192500	852079310	12430	12430	12430	12430	0
92	20231218	192400	852079310	12430	12430	12430	12430	1678
93	20231218	192300	852079310	12430	12430	12430	12430	0
94	20231218	192200	852079310	12430	12430	12430	12430	0
95	20231218	192100	852079310	12430	12430	12430	12430	0
96	20231218	192000	852079310	12430	12430	12430	12430	0
97	20231218	191900	852079310	12430	12430	12430	12430	0
98	20231218	191800	852079310	12430	12430	12430	12430	0
99	20231218	191700	852079310	12430	12430	12430	12430	0
100	20231218	191600	852079310	12430	12430	12430	12430	0
101	20231218	191500	852079310	12430	12430	12430	12430	0
102	20231218	191400	852079310	12430	12430	12430	12430	0
103	20231218	191300	852079310	12430	12430	12430	12430	0
104	20231218	191200	852079310	12430	12430	12430	12430	0
105	20231218	191100	852079310	12430	12430	12430	12430	0
106	20231218	191000	852079310	12430	12430	12430	12430	0
107	20231218	190900	852079310	12430	12430	12430	12430	0
108	20231218	190800	852079310	12430	12430	12430	12430	0
109	20231218	190700	852079310	12430	12430	12430	12430	0
110	20231218	190600	852079310	12430	12430	12430	12430	0
111	20231218	190500	852079310	12430	12430	12430	12430	0
112	20231218	190400	852079310	12430	12430	12430	12430	0
113	20231218	190300	852079310	12430	12430	12430	12430	0
114	20231218	190200	852079310	12430	12430	12430	12430	0
115	20231218	190100	852079310	12430	12430	12430	12430	0
116	20231218	190000	852079310	12430	12430	12430	12430	0
117	20231218	185900	852079310	12430	12430	12430	12430	0
118	20231218	185800	852079310	12430	12430	12430	12430	0
119	20231218	185700	852079310	12430	12430	12430	12430	0
120	20231218	185600	852079310	12430	12430	12430	12430	0
121	20231218	185500	852079310	12430	12430	12430	12430	0
122	20231218	185400	852079310	12430	12430	12430	12430	1678
123	20231218	185300	852079310	12430	12430	12430	12430	0
124	20231218	185200	852079310	12430	12430	12430	12430	0
125	20231218	185100	852079310	12430	12430	12430	12430	0
126	20231218	185000	852079310	12430	12430	12430	12430	0
127	20231218	184900	852079310	12430	12430	12430	12430	0
128	20231218	184800	852079310	12430	12430	12430	12430	0
129	20231218	184700	852079310	12430	12430	12430	12430	0
130	20231218	184600	852079310	12430	12430	12430	12430	0
131	20231218	184500	852079310	12430	12430	12430	12430	0
132	20231218	184400	852079310	12430	12430	12430	12430	0
133	20231218	184300	852079310	12430	12430	12430	12430	0
134	20231218	184200	852079310	12430	12430	12430	12430	0
135	20231218	184100	852079310	12430	12430	12430	12430	0
136	20231218	184000	852079310	12430	12430	12430	12430	0
137	20231218	183900	852079310	12430	12430	12430	12430	0
138	20231218	183800	852079310	12430	12430	12430	12430	0
139	20231218	183700	852079310	12430	12430	12430	12430	0
140	20231218	183600	852079310	12430	12430	12430	12430	0
141	20231218	183500	852079310	12430	12430	12430	12430	0
142	20231218	183400	852079310	12430	12430	12430	12430	0
143	20231218	183300	852079310	12430	12430	12430	12430	0
144	20231218	183200	852079310	12430	12430	12430	12430	0
145	20231218	183100	852079310	12430	12430	12430	12430	0
146	20231218	183000	852079310	12430	12430	12430	12430	0
147	20231218	182900	852079310	12430	12430	12430	12430	0
148	20231218	182800	852079310	12430	12430	12430	12430	0
149	20231218	182700	852079310	12430	12430	12430	12430	0
150	20231218	182600	852079310	12430	12430	12430	12430	0
151	20231218	182500	852079310	12430	12430	12430	12430	0
152	20231218	182400	852079310	12430	12430	12430	12430	1678
153	20231218	182300	852079310	12430	12430	12430	12430	0
154	20231218	182200	852079310	12430	12430	12430	12430	0
155	20231218	182100	852079310	12430	12430	12430	12430	0
156	20231218	182000	852079310	12430	12430	12430	12430	0
157	20231218	181900	852079310	12430	12430	12430	12430	0
158	20231218	181800	852079310	12430	12430	12430	12430	0
159	20231218	181700	852079310	12430	12430	12430	12430	0
160	20231218	181600	852079310	12430	12430	12430	12430	0
161	20231218	181500	852079310	12430	12430	12430	12430	0
162	20231218	181400	852079310	12430	12430	12430	12430	0
163	20231218	181300	852079310	12430	12430	12430	12430	0
164	20231218	181200	852079310	12430	12430	12430	12430	0
165	20231218	181100	852079310	12430	12430	12430	12430	0
166	20231218	181000	852079310	12430	12430	12430	12430	0
167	20231218	180900	852079310	12430	12430	12430	12430	0
168	20231218	180800	852079310	12430	12430	12430	12430	0
169	20231218	180700	852079310	12430	12430	12430	12430	0
170	20231218	180600	852079310	12430	12430	12430	12430	0
171	20231218	180500	852079310	12430	12430	12430	12430	0
172	20231218	180400	852079310	12430	12430	12430	12430	0
173	20231218	180300	852079310	12430	12430	12430	12430	0
174	20231218	180200	852079310	12430	12430	12430	12430	0
175	20231218	180100	852079310	12430	12430	12430	12430	0
176	20231218	180000	852079310	12430	12430	12430	12430	0
177	20231218	175900	852079310	12430	12430	12430	12430	0
178	20231218	175800	852079310	12430	12430	12430	12430	0
179	20231218	175700	852079310	12430	12430	12430	12430	0
180	20231218	175600	852079310	12430	12430	12430	12430	0
181	20231218	175500	852079310	12430	12430	12430	12430	0
182	20231218	175400	852079310	12430	12430	12430	12430	1678
183	20231218	175300	852079310	12430	12430	12430	12430	0
184	20231218	175200	852079310	12430	12430	12430	12430	0
185	20231218	175100	852079310	12430	12430	12430	12430	0
186	20231218	175000	852079310	12430	12430	12430	12430	0
187	20231218	174900	852079310	12430	12430	12430	12430	0
188	20231218	174800	852079310	12430	12430	12430	12430	0
189	20231218	174700	852079310	12430	12430	12430	12430	0
190	20231218	174600	852079310	12430	12430	12430	12430	0
191	20231218	174500	852079310	12430	12430	12430	12430	0
192	20231218	174400	852079310	12430	12430	12430	12430	0
193	20231218	174300	852079310	12430	12430	12430	12430	0
194	20231218	174200	852079310	12430	12430	12430	12430	0
195	20231218	174100	852079310	12430	12430	12430	12430	0
196	20231218	174000	852079310	12430	12430	12430	12430	0
197	20231218	173900	852079310	12430	12430	12430	12430	0
198	20231218	173800	852079310	12430	12430	12430	12430	0
199	20231218	173700	852079310	12430	12430	12430	12430	0
200	20231218	173600	852079310	12430	12430	12430	12430	0
201	20231218	173500	852079310	12430	12430	12430	12430	0
202	20231218	173400	852079310	12430	12430	12430	12430	0
203	20231218	173300	852079310	12430	12430	12430	12430	0
204	20231218	173200	852079310	12430	12430	12430	12430	0
205	20231218	173100	852079310	12430	12430	12430	12430	0
206	20231218	173000	852079310	12430	12430	12430	12430	0
207	20231218	172900	852079310	12430	12430	12430	12430	0
208	20231218	172800	852079310	12430	12430	12430	12430	0
209	20231218	172700	852079310	12430	12430	12430	12430	0
210	20231218	172600	852079310	12430	12430	12430	12430	0
211	20231218	172500	852079310	12430	12430	12430	12430	0
212	20231218	172400	852079310	12430	12430	12430	12430	1678
213	20231218	172300	852079310	12430	12430	12430	12430	0
214	20231218	172200	852079310	12430	12430	12430	12430	0
215	20231218	172100	852079310	12430	12430	12430	12430	0
216	20231218	172000	852079310	12430	12430	12430	12430	0
217	20231218	171900	852079310	12430	12430	12430	12430	0
218	20231218	171800	852079310	12430	12430	12430	12430	0
219	20231218	171700	852079310	12430	12430	12430	12430	0
220	20231218	171600	852079310	12430	12430	12430	12430	0
221	20231218	171500	852079310	12430	12430	12430	12430	0
222	20231218	171400	852079310	12430	12430	12430	12430	0
223	20231218	171300	852079310	12430	12430	12430	12430	0
224	20231218	171200	852079310	12430	12430	12430	12430	0
225	20231218	171100	852079310	12430	12430	12430	12430	0
226	20231218	171000	852079310	12430	12430	12430	12430	0
227	20231218	170900	852079310	12430	12430	12430	12430	0
228	20231218	170800	852079310	12430	12430	12430	12430	0
229	20231218	170700	852079310	12430	12430	12430	12430	0
230	20231218	170600	852079310	12430	12430	12430	12430	0
231	20231218	170500	852079310	12430	12430	12430	12430	0
232	20231218	170400	852079310	12430	12430	12430	12430	0
233	20231218	170300	852079310	12430	12430	12430	12430	0
234	20231218	170200	852079310	12430	12430	12430	12430	0
235	20231218	170100	852079310	12430	12430	12430	12430	0
236	20231218	170000	852079310	12430	12430	12430	12430	0
237	20231218	165900	852079310	12430	12430	12430	12430	0
238	20231218	165800	852079310	12430	12430	12430	12430	0
239	20231218	165700	852079310	12430	12430	12430	12430	0
240	20231218	165600	852079310	12430	12430	12430	12430	0
241	20231218	165500	852079310	12430	12430	12430	12430	0
242	20231218	165400	852079310	12430	12430	12430	12430	1678
243	20231218	165300	852079310	12430	12430	12430	12430	0
244	20231218	165200	852079310	12430	12430	12430	12430	0
245	20231218	165100	852079310	12430	12430	12430	12430	0
246	20231218	165000	852079310	12430	12430	12430	12430	0
247	20231218	164900	852079310	12430	12430	12430	12430	0
248	20231218	164800	852079310	12430	12430	12430	12430	0
249	20231218	164700	852079310	12430	12430	12430	12430	0
250	20231218	164600	852079310	12430	12430	12430	12430	0
251	20231218	164500	852079310	12430	12430	12430	12430	0
252	20231218	164400	852079310	12430	12430	12430	12430	0
253	20231218	164300	852079310	12430	12430	12430	12430	0
254	20231218	164200	852079310	12430	12430	12430	12430	0
255	20231218	164100	852079310	12430	12430	12430	12430	0
256	20231218	164000	852079310	12430	12430	12430	12430	0
257	20231218	163900	852079310	12430	12430	12430	12430	0
258	20231218	163800	852079310	12430	12430	12430	12430	0
259	20231218	163700	852079310	12430	12430	12430	12430	0
260	20231218	163600	852079310	12430	12430	12430	12430	0
261	20231218	163500	852079310	12430	12430	12430	12430	0
262	20231218	163400	852079310	12430	12430	12430	12430	0
263	20231218	163300	852079310	12430	12430	12430	12430	0
264	20231218	163200	852079310	12430	12430	12430	12430	0
265	20231218	163100	852079310	12430	12430	12430	12430	0
266	20231218	163000	852079310	12430	12430	12430	12430	0
267	20231218	162900	852079310	12430	12430	12430	12430	0
268	20231218	162800	852079310	12430	12430	12430	12430	0
269	20231218	162700	852079310	12430	12430	12430	12430	0
270	20231218	162600	852079310	12430	12430	12430	12430	0
271	20231218	162500	852079310	12430	12430	12430	12430	0
272	20231218	162400	852079310	12430	12430	12430	12430	1678
273	20231218	162300	852079310	12430	12430	12430	12430	0
274	20231218	162200	852079310	12430	12430	12430	12430	0
275	20231218	162100	852079310	12430	12430	12430	12430	0
276	20231218	162000	852079310	12430	12430	12430	12430	0
277	20231218	161900	852079310	12430	12430	12430	12430	0
278	20231218	161800	852079310	12430	12430	12430	12430	0
279	20231218	161700	852079310	12430	12430	12430	12430	0
280	20231218	161600	852079310	12430	12430	12430	12430	0
281	20231218	161500	852079310	12430	12430	12430	12430	0
282	20231218	161400	852079310	12430	12430	12430	12430	0
283	20231218	161300	852079310	12430	12430	12430	12430	0
284	20231218	161200	852079310	12430	12430	12430	12430	0
285	20231218	161100	852079310	12430	12430	12430	12430	0
286	20231218	161000	852079310	12430	12430	12430	12430	0
287	20231218	160900	852079310	12430	12430	12430	12430	0
288	20231218	160800	852079310	12430	12430	12430	12430	0
289	20231218	160700	852079310	12430	12430	12430	12430	0
290	20231218	160600	852079310	12430	12430	12430	12430	0
291	20231218	160500	852079310	12430	12430	12430	12430	0
292	20231218	160400	852079310	12430	12430	12430	12430	0
293	20231218	160300	852079310	12430	12430	12430	12430	0
294	20231218	160200	852079310	12430	12430	12430	12430	0
295	20231218	160100	852079310	12430	12430	12430	12430	0
296	20231218	160000	852079310	12430	12430	12430	12430	0
297	20231218	155900	852079310	12430	12430	12430	12430	0
298	20231218	155800	852079310	12430	12430	12430	12430	0
299	20231218	155700	852079310	12430	12430	12430	12430	0
300	20231218	155600	852079310	12430	12430	12430	12430	0
301	20231218	155500	852079310	12430	12430	12430	12430	0
302	20231218	155400	852079310	12430	12430	12430	12430	1678
303	20231218	155300	852079310	12430	12430	12430	12430	0
304	20231218	155200	852079310	12430	12430	12430	12430	0
305	20231218	155100	852079310	12430	12430	12430	12430	0
306	20231218	155000	852079310	12430	12430	12430	12430	0
307	20231218	154900	852079310	12430	12430	12430	12430	0
308	20231218	154800	852079310	12430	12430	12430	12430	0
309	20231218	154700	852079310	12430	12430	12430	12430	0
310	20231218	154600	852079310	12430	12430	12430	12430	0
311	20231218	154500	852079310	12430	12430	12430	12430	0
312	20231218	154400	852079310	12430	12430	12430	12430	0
313	20231218	154300	852079310	12430	12430	12430	12430	0
314	20231218	154200	852079310	12430	12430	12430	12430	0
315	20231218	154100	852079310	12430	12430	12430	12430	0
316	20231218	154000	852079310	12430	12430	12430	12430	0
317	20231218	153900	852079310	12430	12430	12430	12430	0
318	20231218	153800	852079310	12430	12430	12430	12430	0
319	20231218	153700	852079310	12430	12430	12430	12430	0
320	20231218	153600	852079310	12430	12430	12430	12430	0
321	20231218	153500	852079310	12430	12430	12430	12430	0
322	20231218	153400	852079310	12430	12430	12430	12430	0
323	20231218	153300	852079310	12430	12430	12430	12430	0
324	20231218	153200	852079310	12430	12430	12430	12430	0
325	20231218	153100	852079310	12430	12430	12430	12430	0
326	20231218	153000	852079310	12430	12430	12430	12430	1678
327	20231218	152900	831221770	12450	12450	12450	12450	0
328	20231218	152800	831221770	12450	12450	12450	12450	0
329	20231218	152700	831221770	12450	12450	12450	12450	0
330	20231218	152600	831221770	12450	12450	12450	12450	0
331	20231218	152500	831221770	12450	12450	12450	12450	0
332	20231218	152400	831221770	12450	12450	12450	12450	0
333	20231218	152300	831221770	12450	12450	12450	12450	0
334	20231218	152200	831221770	12450	12450	12450	12450	0
335	20231218	152100	831221770	12450	12450	12450	12450	0
336	20231218	152000	831221770	12450	12450	12450	12450	0
337	20231218	151900	831221770	12450	12470	12470	12450	445
338	20231218	151800	825673180	12470	12470	12470	12470	49
339	20231218	151700	825062150	12470	12470	12470	12470	5
340	20231218	151600	824999800	12470	12470	12470	12470	1
341	20231218	151500	824987330	12470	12470	12470	12470	0
342	20231218	151400	824987330	12470	12470	12470	12470	108
343	20231218	151300	823640570	12470	12460	12470	12460	25
344	20231218	151200	823328920	12470	12470	12470	12470	20
345	20231218	151100	823079520	12480	12480	12480	12480	0
346	20231218	151000	823079520	12480	12480	12480	12480	20
347	20231218	150900	822829920	12470	12470	12470	12470	50
348	20231218	150800	822206420	12480	12470	12480	12470	227
349	20231218	150700	819374530	12470	12470	12470	12470	1
350	20231218	150600	819362060	12470	12450	12470	12450	83
351	20231218	150500	818327070	12470	12470	12470	12470	226
352	20231218	150400	815508850	12450	12450	12450	12450	100
353	20231218	150300	814263850	12450	12460	12460	12450	200
354	20231218	150200	811772570	12470	12470	12480	12460	26
355	20231218	150100	811448290	12470	12470	12470	12470	0
356	20231218	150000	811448290	12470	12460	12470	12460	132
357	20231218	145900	809802260	12460	12460	12460	12460	1
358	20231218	145800	809789800	12460	12450	12460	12450	3
359	20231218	145700	809752430	12450	12450	12450	12450	1
360	20231218	145600	809739980	12450	12450	12450	12450	110
361	20231218	145500	808370480	12450	12460	12470	12450	461
362	20231218	145400	802629250	12460	12460	12460	12460	12
363	20231218	145300	802479730	12480	12480	12480	12480	30
364	20231218	145200	802105330	12470	12470	12470	12460	150
365	20231218	145100	800234850	12470	12470	12470	12470	1
366	20231218	145000	800222380	12470	12470	12470	12470	19
367	20231218	144900	799985450	12480	12480	12480	12480	40
368	20231218	144800	799486250	12470	12470	12470	12470	30
369	20231218	144700	799112150	12470	12480	12480	12470	23
370	20231218	144600	798825120	12470	12470	12470	12470	70
371	20231218	144500	797952220	12470	12460	12470	12460	3
372	20231218	144400	797914820	12460	12460	12460	12460	0
373	20231218	144300	797914820	12460	12460	12460	12460	35
374	20231218	144200	797478720	12460	12470	12470	12460	500
375	20231218	144100	791248330	12470	12470	12470	12470	1
376	20231218	144000	791235860	12470	12470	12470	12470	173
377	20231218	143900	789078550	12470	12470	12470	12470	1
378	20231218	143800	789066080	12470	12470	12470	12470	2
379	20231218	143700	789041140	12470	12470	12470	12470	0
380	20231218	143600	789041140	12470	12470	12470	12470	0
381	20231218	143500	789041140	12470	12480	12480	12470	121
382	20231218	143400	787532070	12480	12480	12480	12480	20
383	20231218	143300	787282470	12480	12470	12480	12470	97
384	20231218	143200	786072860	12470	12470	12470	12470	106
385	20231218	143100	784751040	12480	12480	12480	12480	22
386	20231218	143000	784476480	12480	12480	12480	12480	26
387	20231218	142900	784152000	12480	12460	12480	12460	65
388	20231218	142800	783341800	12460	12460	12460	12460	0
389	20231218	142700	783341800	12460	12460	12460	12460	1
390	20231218	142600	783329340	12460	12470	12470	12460	46
391	20231218	142500	782756110	12470	12480	12480	12470	238
392	20231218	142400	779787380	12480	12480	12480	12480	24
393	20231218	142300	779487860	12480	12480	12480	12480	196
394	20231218	142200	777041780	12480	12480	12480	12480	30
395	20231218	142100	776667380	12480	12480	12480	12480	1
396	20231218	142000	776654900	12480	12480	12480	12480	1
397	20231218	141900	776642420	12490	12490	12490	12490	71
398	20231218	141800	775755630	12490	12490	12490	12490	105
399	20231218	141700	774444180	12490	12490	12490	12490	0
400	20231218	141600	774444180	12490	12490	12490	12490	23
401	20231218	141500	774156910	12490	12490	12490	12490	0
402	20231218	141400	774156910	12490	12500	12500	12490	101
403	20231218	141300	772894420	12490	12490	12490	12490	301
404	20231218	141200	769134930	12490	12490	12490	12490	19
405	20231218	141100	768897620	12480	12480	12480	12480	54
406	20231218	141000	768223700	12470	12470	12470	12470	0
407	20231218	140900	768223700	12470	12470	12470	12470	1
408	20231218	140800	768211230	12470	12480	12480	12470	111
409	20231218	140700	766826950	12470	12470	12470	12470	0
410	20231218	140600	766826950	12470	12470	12470	12470	10
411	20231218	140500	766702250	12470	12470	12470	12470	1
412	20231218	140400	766689780	12470	12470	12470	12470	1
413	20231218	140300	766677310	12470	12470	12470	12470	1
414	20231218	140200	766664840	12470	12490	12490	12470	200
415	20231218	140100	764167530	12490	12490	12490	12490	240
416	20231218	140000	761169930	12480	12480	12480	12480	38
417	20231218	135900	760695690	12480	12480	12480	12480	0
418	20231218	135800	760695690	12480	12480	12480	12480	144
419	20231218	135700	758898570	12480	12500	12500	12480	728
420	20231218	135600	749798590	12500	12490	12500	12490	1920
421	20231218	135500	725804220	12480	12480	12480	12480	3
422	20231218	135400	725766780	12480	12480	12480	12480	377
423	20231218	135300	721061820	12480	12480	12480	12480	20
424	20231218	135200	720812220	12480	12470	12480	12470	39
425	20231218	135100	720325600	12470	12470	12470	12470	1
426	20231218	135000	720313130	12470	12470	12470	12470	42
427	20231218	134900	719789390	12470	12470	12470	12470	0
428	20231218	134800	719789390	12470	12470	12470	12470	1
429	20231218	134700	719776920	12470	12470	12470	12470	8
430	20231218	134600	719677160	12470	12470	12470	12470	1
431	20231218	134500	719664690	12470	12470	12470	12470	11
432	20231218	134400	719527520	12470	12460	12470	12460	1021
433	20231218	134300	706798950	12460	12470	12470	12460	67
434	20231218	134200	705963760	12460	12460	12460	12460	51
435	20231218	134100	705328300	12460	12460	12460	12460	1
436	20231218	134000	705315840	12460	12460	12460	12460	202
437	20231218	133900	702798920	12460	12460	12460	12460	0
438	20231218	133800	702798920	12460	12460	12460	12460	0
439	20231218	133700	702798920	12460	12460	12460	12460	9
440	20231218	133600	702686780	12460	12460	12460	12460	1
441	20231218	133500	702674320	12460	12460	12460	12460	1
442	20231218	133400	702661860	12460	12460	12460	12460	1
443	20231218	133300	702649400	12450	12470	12470	12450	360
444	20231218	133200	698163530	12470	12470	12470	12470	40
445	20231218	133100	697664730	12470	12470	12470	12470	271
446	20231218	133000	694285360	12460	12460	12460	12460	3
447	20231218	132900	694247980	12460	12460	12460	12460	0
448	20231218	132800	694247980	12460	12460	12460	12460	2
449	20231218	132700	694223060	12460	12460	12460	12460	3
450	20231218	132600	694185680	12460	12460	12460	12460	0
451	20231218	132500	694185680	12460	12460	12460	12460	1
452	20231218	132400	694173220	12460	12460	12460	12460	9
453	20231218	132300	694061080	12460	12470	12470	12460	21
454	20231218	132200	693799220	12470	12470	12470	12470	20
455	20231218	132100	693549820	12470	12470	12470	12470	173
456	20231218	132000	691392510	12470	12470	12470	12470	8
457	20231218	131900	691292750	12470	12470	12470	12470	0
458	20231218	131800	691292750	12470	12470	12470	12470	82
459	20231218	131700	690270210	12470	12470	12470	12470	0
460	20231218	131600	690270210	12470	12470	12470	12470	9
461	20231218	131500	690157980	12470	12470	12470	12470	261
462	20231218	131400	686903310	12470	12480	12480	12470	102
463	20231218	131300	685630360	12480	12480	12480	12480	176
464	20231218	131200	683433880	12480	12480	12480	12480	108
465	20231218	131100	682086040	12480	12480	12480	12480	2
466	20231218	131000	682061080	12490	12490	12490	12490	20
467	20231218	130900	681811280	12490	12490	12490	12490	70
468	20231218	130800	680936980	12480	12480	12480	12480	16
469	20231218	130700	680737300	12490	12490	12490	12490	46
470	20231218	130600	680162760	12490	12490	12490	12490	14
471	20231218	130500	679987900	12490	12490	12500	12490	53
472	20231218	130400	679325910	12490	12490	12490	12490	462
473	20231218	130300	673555530	12490	12490	12490	12490	318
474	20231218	130200	669583710	12490	12490	12490	12490	21
475	20231218	130100	669321420	12490	12500	12500	12490	21
476	20231218	130000	669058930	12500	12490	12500	12490	23
477	20231218	125900	668771440	12490	12490	12490	12490	110
478	20231218	125800	667397540	12490	12490	12490	12490	0
479	20231218	125700	667397540	12490	12490	12490	12490	10
480	20231218	125600	667272640	12490	12490	12490	12490	1
481	20231218	125500	667260150	12500	12490	12500	12490	138
482	20231218	125400	665535200	12490	12490	12490	12490	74
483	20231218	125300	664610940	12490	12490	12500	12490	33
484	20231218	125200	664198760	12490	12490	12490	12490	2
485	20231218	125100	664173780	12490	12490	12490	12490	2
486	20231218	125000	664148800	12500	12500	12500	12500	20
487	20231218	124900	663898800	12490	12500	12500	12490	17
488	20231218	124800	663686310	12500	12490	12500	12490	82
489	20231218	124700	662661930	12490	12490	12490	12490	0
490	20231218	124600	662661930	12490	12490	12490	12490	396
491	20231218	124500	657715890	12490	12490	12490	12490	19
492	20231218	124400	657478580	12490	12490	12490	12490	20
493	20231218	124300	657228780	12480	12480	12480	12480	4
494	20231218	124200	657178860	12480	12480	12480	12480	19
495	20231218	124100	656941740	12480	12480	12480	12480	109
496	20231218	124000	655581420	12480	12480	12480	12480	25
497	20231218	123900	655269420	12480	12480	12480	12480	2
498	20231218	123800	655244460	12490	12480	12500	12480	544
499	20231218	123700	648449900	12480	12490	12490	12480	292
500	20231218	123600	644803550	12480	12490	12490	12480	20
501	20231218	123500	644553760	12490	12490	12490	12490	39
502	20231218	123400	644066650	12490	12490	12490	12490	19
503	20231218	123300	643829340	12490	12490	12490	12490	18
504	20231218	123200	643604520	12490	12490	12490	12490	142
505	20231218	123100	641830940	12490	12490	12490	12490	266
506	20231218	123000	638508600	12480	12470	12480	12470	102
507	20231218	122900	637236650	12470	12470	12470	12470	2
508	20231218	122800	637211710	12470	12470	12470	12470	1
509	20231218	122700	637199240	12470	12480	12480	12470	25
510	20231218	122600	636887300	12480	12500	12500	12480	451
511	20231218	122500	631251420	12500	12500	12510	12500	22
512	20231218	122400	630976410	12510	12500	12510	12500	70
513	20231218	122300	630101210	12500	12510	12510	12500	29
514	20231218	122200	629738520	12510	12510	12510	12510	119
515	20231218	122100	628249830	12510	12500	12510	12500	207
516	20231218	122000	625660760	12510	12500	12510	12500	701
517	20231218	121900	616898240	12500	12490	12500	12490	511
518	20231218	121800	610511470	12490	12480	12490	12480	3
519	20231218	121700	610474010	12480	12490	12490	12480	21
520	20231218	121600	610211740	12490	12500	12500	12490	337
521	20231218	121500	605999870	12490	12490	12500	12490	675
522	20231218	121400	597568920	12490	12480	12490	12470	255
523	20231218	121300	594386520	12480	12480	12480	12480	19
524	20231218	121200	594149400	12480	12490	12490	12480	29
525	20231218	121100	593787470	12490	12490	12490	12490	19
526	20231218	121000	593550160	12490	12490	12490	12480	82
527	20231218	120900	592526200	12470	12470	12470	12470	14
528	20231218	120800	592351620	12470	12470	12490	12470	44
529	20231218	120700	591802540	12490	12480	12490	12480	21
530	20231218	120600	591540260	12490	12480	12490	12480	18
531	20231218	120500	591315580	12490	12470	12490	12470	16
532	20231218	120400	591116040	12460	12480	12480	12460	103
533	20231218	120300	589830730	12480	12480	12480	12480	10
534	20231218	120200	589705930	12480	12480	12480	12480	1
535	20231218	120100	589693450	12480	12480	12490	12480	8
536	20231218	120000	589593600	12480	12490	12490	12480	213
537	20231218	115900	586933240	12490	12490	12490	12490	0
538	20231218	115800	586933240	12490	12490	12490	12490	73
539	20231218	115700	586021470	12490	12490	12490	12490	184
540	20231218	115600	583723310	12490	12490	12490	12490	0
541	20231218	115500	583723310	12490	12490	12490	12490	0
542	20231218	115400	583723310	12490	12470	12490	12470	17
543	20231218	115300	583511150	12480	12490	12490	12480	336
544	20231218	115200	579316710	12490	12480	12490	12480	59
545	20231218	115100	578580370	12480	12480	12490	12480	1558
546	20231218	115000	559121520	12480	12480	12480	12480	1
547	20231218	114900	559109040	12480	12480	12480	12480	1
548	20231218	114800	559096560	12460	12480	12490	12460	401
549	20231218	114700	554092090	12480	12470	12480	12470	246
550	20231218	114600	551024460	12470	12470	12470	12460	522
551	20231218	114500	544515170	12460	12460	12470	12460	13
552	20231218	114400	544353180	12460	12460	12460	12460	118
553	20231218	114300	542882900	12450	12460	12460	12450	11
554	20231218	114200	542745850	12460	12450	12460	12450	237
555	20231218	114100	539792840	12450	12450	12450	12450	110
556	20231218	114000	538423340	12460	12460	12460	12450	162
557	20231218	113900	536405240	12450	12440	12450	12440	1449
558	20231218	113800	518366610	12430	12430	12430	12430	44
559	20231218	113700	517819690	12430	12430	12430	12430	115
560	20231218	113600	516390240	12440	12440	12440	12440	40
561	20231218	113500	515892640	12440	12440	12440	12440	104
562	20231218	113400	514598880	12440	12440	12440	12440	67
563	20231218	113300	513765400	12450	12450	12450	12450	0
564	20231218	113200	513765400	12450	12430	12450	12430	692
565	20231218	113100	505151300	12430	12430	12430	12430	2
566	20231218	113000	505126440	12430	12430	12430	12430	25
567	20231218	112900	504815690	12410	12430	12430	12400	112
568	20231218	112800	503423790	12440	12440	12440	12440	402
569	20231218	112700	498422910	12440	12440	12440	12440	51
570	20231218	112600	497788470	12450	12440	12450	12440	113
571	20231218	112500	496381680	12450	12450	12450	12450	115
572	20231218	112400	494949930	12450	12450	12460	12450	176
573	20231218	112300	492758330	12460	12460	12460	12460	96
574	20231218	112200	491562170	12450	12450	12450	12450	270
575	20231218	112100	488200670	12450	12450	12450	12450	221
576	20231218	112000	485449220	12460	12470	12470	12460	311
577	20231218	111900	481573160	12470	12460	12470	12450	105
578	20231218	111800	480263990	12460	12460	12470	12460	88
579	20231218	111700	479166780	12460	12460	12460	12460	7
580	20231218	111600	479079560	12460	12450	12460	12450	46
581	20231218	111500	478506830	12460	12430	12460	12430	1303
582	20231218	111400	462298470	12420	12420	12420	12420	1320
583	20231218	111300	445904070	12420	12410	12420	12410	439
584	20231218	111200	440455580	12400	12400	12400	12400	1031
585	20231218	111100	427671180	12400	12400	12400	12400	71
586	20231218	111000	426790780	12390	12390	12390	12390	11
587	20231218	110900	426654490	12400	12390	12400	12390	93
588	20231218	110800	425501300	12390	12400	12400	12390	21
589	20231218	110700	425240910	12400	12390	12400	12390	103
590	20231218	110600	423963840	12390	12390	12390	12390	89
591	20231218	110500	422861130	12400	12400	12400	12400	97
592	20231218	110400	421658330	12400	12390	12400	12390	249
593	20231218	110300	418571750	12390	12390	12390	12390	280
594	20231218	110200	415102550	12390	12390	12400	12390	169
595	20231218	110100	413007960	12390	12390	12390	12390	42
596	20231218	110000	412487580	12400	12400	12400	12400	66
597	20231218	105900	411669180	12400	12390	12400	12390	54
598	20231218	105800	411000110	12390	12390	12390	12390	67
599	20231218	105700	410169980	12390	12390	12390	12390	124
600	20231218	105600	408633620	12390	12390	12390	12390	2
601	20231218	105500	408608840	12390	12390	12390	12390	5
602	20231218	105400	408546890	12390	12390	12390	12390	20
603	20231218	105300	408299090	12390	12390	12390	12390	700
604	20231218	105200	399626090	12380	12380	12380	12380	201
605	20231218	105100	397137710	12370	12370	12370	12370	970
606	20231218	105000	385138810	12370	12370	12370	12370	244
607	20231218	104900	382120530	12360	12360	12360	12360	0
608	20231218	104800	382120530	12360	12360	12360	12360	589
609	20231218	104700	374840490	12360	12360	12360	12360	132
610	20231218	104600	373208970	12350	12350	12350	12350	20
611	20231218	104500	372961970	12350	12350	12350	12350	112
612	20231218	104400	371578770	12350	12350	12350	12350	0
613	20231218	104300	371578770	12350	12360	12360	12350	201
614	20231218	104200	369095190	12350	12350	12350	12350	201
615	20231218	104100	366612840	12360	12360	12360	12360	0
616	20231218	104000	366612840	12360	12360	12360	12360	151
617	20231218	103900	364746480	12360	12360	12360	12360	0
618	20231218	103800	364746480	12360	12360	12360	12360	99
619	20231218	103700	363522840	12360	12360	12360	12360	0
620	20231218	103600	363522840	12360	12360	12360	12360	106
621	20231218	103500	362212680	12350	12350	12350	12350	0
622	20231218	103400	362212680	12350	12350	12350	12350	0
623	20231218	103300	362212680	12350	12350	12350	12350	10
624	20231218	103200	362089180	12350	12350	12350	12350	351
625	20231218	103100	357754330	12350	12350	12350	12350	295
626	20231218	103000	354111080	12350	12340	12350	12340	110
627	20231218	102900	352753670	12340	12340	12340	12340	0
628	20231218	102800	352753670	12340	12340	12340	12340	1
629	20231218	102700	352741330	12340	12340	12340	12340	333
630	20231218	102600	348632110	12340	12330	12340	12330	180
631	20231218	102500	346410920	12330	12330	12330	12330	0
632	20231218	102400	346410920	12330	12330	12330	12330	23
633	20231218	102300	346127330	12330	12330	12330	12330	0
634	20231218	102200	346127330	12330	12330	12330	12330	0
635	20231218	102100	346127330	12330	12340	12340	12330	42
636	20231218	102000	345609060	12340	12340	12340	12340	81
637	20231218	101900	344609520	12330	12350	12350	12330	100
638	20231218	101800	343375700	12350	12350	12350	12350	190
639	20231218	101700	341029200	12350	12360	12360	12350	201
640	20231218	101600	338544850	12360	12360	12360	12360	253
641	20231218	101500	335417770	12360	12360	12360	12360	202
642	20231218	101400	332921050	12360	12360	12360	12360	1
643	20231218	101300	332908690	12360	12360	12360	12360	268
644	20231218	101200	329596210	12360	12360	12360	12360	0
645	20231218	101100	329596210	12360	12360	12360	12360	108
646	20231218	101000	328261330	12360	12340	12360	12340	3575
647	20231218	100900	284101650	12330	12330	12330	12330	0
648	20231218	100800	284101650	12330	12330	12330	12330	351
649	20231218	100700	279773820	12330	12330	12330	12330	10
650	20231218	100600	279650520	12330	12330	12330	12330	100
651	20231218	100500	278417520	12330	12330	12330	12330	82
652	20231218	100400	277406460	12330	12330	12330	12330	182
653	20231218	100300	275162400	12320	12320	12320	12320	9
654	20231218	100200	275051520	12320	12320	12320	12320	5
655	20231218	100100	274989920	12320	12330	12330	12320	6
656	20231218	100000	274915990	12330	12330	12330	12330	1
657	20231218	095900	274903660	12330	12330	12330	12330	0
658	20231218	095800	274903660	12330	12330	12330	12330	126
659	20231218	095700	273350080	12340	12330	12340	12330	442
660	20231218	095600	267899720	12330	12330	12330	12330	0
661	20231218	095500	267899720	12330	12330	12330	12330	164
662	20231218	095400	265877600	12340	12330	12340	12330	233
663	20231218	095300	263003380	12330	12340	12340	12330	180
664	20231218	095200	260782460	12340	12340	12350	12340	227
665	20231218	095100	257980590	12340	12340	12340	12340	33
666	20231218	095000	257573370	12340	12340	12340	12340	15
667	20231218	094900	257388270	12330	12330	12330	12330	140
668	20231218	094800	255662070	12330	12330	12330	12330	0
669	20231218	094700	255662070	12330	12330	12330	12330	120
670	20231218	094600	254182470	12340	12340	12340	12340	25
671	20231218	094500	253873970	12350	12350	12350	12350	421
672	20231218	094400	248674620	12350	12350	12350	12350	83
673	20231218	094300	247649570	12350	12350	12360	12350	111
674	20231218	094200	246278650	12360	12350	12360	12350	24
675	20231218	094100	245982210	12360	12360	12360	12360	6
676	20231218	094000	245908050	12350	12350	12360	12350	592
677	20231218	093900	238596800	12340	12340	12340	12340	50
678	20231218	093800	237979800	12350	12350	12350	12350	0
679	20231218	093700	237979800	12350	12350	12350	12350	459
680	20231218	093600	232311150	12350	12350	12350	12350	3
681	20231218	093500	232274100	12360	12350	12360	12350	402
682	20231218	093400	227308600	12350	12350	12350	12350	172
683	20231218	093300	225184400	12350	12350	12350	12350	14
684	20231218	093200	225011500	12350	12340	12350	12340	1117
685	20231218	093100	211216600	12350	12350	12350	12350	21
686	20231218	093000	210957250	12350	12350	12350	12340	8
687	20231218	092900	210858500	12350	12340	12350	12340	42
688	20231218	092800	210340190	12340	12340	12340	12340	650
689	20231218	092700	202319190	12340	12340	12340	12340	16
690	20231218	092600	202121750	12340	12340	12340	12340	313
691	20231218	092500	198259330	12340	12340	12340	12340	267
692	20231218	092400	194964550	12340	12350	12350	12340	312
693	20231218	092300	191113560	12340	12340	12350	12340	347
694	20231218	092200	186831530	12350	12340	12350	12340	238
695	20231218	092100	183892390	12340	12300	12340	12300	1128
696	20231218	092000	170013380	12320	12270	12340	12270	3313
697	20231218	091900	129274370	12250	12250	12250	12250	3
698	20231218	091800	129237620	12250	12250	12250	12250	100
699	20231218	091700	128012620	12260	12280	12280	12260	240
700	20231218	091600	125066500	12270	12270	12270	12270	12
701	20231218	091500	124919260	12270	12290	12290	12270	466
702	20231218	091400	119196100	12290	12300	12300	12280	319
703	20231218	091300	115276430	12300	12320	12330	12300	163
704	20231218	091200	113268040	12330	12330	12330	12320	89
705	20231218	091100	112171410	12340	12340	12340	12340	140
706	20231218	091000	110443810	12340	12300	12350	12300	2464
707	20231218	090900	80074280	12300	12250	12300	12250	521
708	20231218	090800	73667030	12300	12230	12320	12230	2554
709	20231218	090700	42328310	12210	12220	12220	12200	559
710	20231218	090600	35501560	12230	12230	12230	12230	21
711	20231218	090500	35244730	12230	12250	12250	12230	360
712	20231218	090400	30840130	12240	12230	12240	12180	419
713	20231218	090300	25718310	12200	12140	12200	12140	1785
714	20231218	090200	3998990	12120	12100	12120	12100	52
715	20231218	090100	3369400	12100	12080	12100	12050	61
716	20231218	090000	2633440	12080	12080	12080	12080	218