KissMeData/053270/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	193200	447501060	2905	2905	2905	2905	5362
3	20231218	193100	447501060	2905	2905	2905	2905	0
4	20231218	193000	447501060	2905	2905	2905	2905	0
5	20231218	192900	447501060	2905	2905	2905	2905	0
6	20231218	192800	447501060	2905	2905	2905	2905	0
7	20231218	192700	447501060	2905	2905	2905	2905	0
8	20231218	192600	447501060	2905	2905	2905	2905	0
9	20231218	192500	447501060	2905	2905	2905	2905	0
10	20231218	192400	447501060	2905	2905	2905	2905	0
11	20231218	192300	447501060	2905	2905	2905	2905	0
12	20231218	192200	447501060	2905	2905	2905	2905	0
13	20231218	192100	447501060	2905	2905	2905	2905	0
14	20231218	192000	447501060	2905	2905	2905	2905	0
15	20231218	191900	447501060	2905	2905	2905	2905	0
16	20231218	191800	447501060	2905	2905	2905	2905	0
17	20231218	191700	447501060	2905	2905	2905	2905	0
18	20231218	191600	447501060	2905	2905	2905	2905	0
19	20231218	191500	447501060	2905	2905	2905	2905	0
20	20231218	191400	447501060	2905	2905	2905	2905	0
21	20231218	191300	447501060	2905	2905	2905	2905	0
22	20231218	191200	447501060	2905	2905	2905	2905	0
23	20231218	191100	447501060	2905	2905	2905	2905	0
24	20231218	191000	447501060	2905	2905	2905	2905	0
25	20231218	190900	447501060	2905	2905	2905	2905	0
26	20231218	190800	447501060	2905	2905	2905	2905	0
27	20231218	190700	447501060	2905	2905	2905	2905	0
28	20231218	190600	447501060	2905	2905	2905	2905	0
29	20231218	190500	447501060	2905	2905	2905	2905	0
30	20231218	190400	447501060	2905	2905	2905	2905	0
31	20231218	190300	447501060	2905	2905	2905	2905	0
32	20231218	190200	447501060	2905	2905	2905	2905	5362
33	20231218	190100	447501060	2905	2905	2905	2905	0
34	20231218	190000	447501060	2905	2905	2905	2905	0
35	20231218	185900	447501060	2905	2905	2905	2905	0
36	20231218	185800	447501060	2905	2905	2905	2905	0
37	20231218	185700	447501060	2905	2905	2905	2905	0
38	20231218	185600	447501060	2905	2905	2905	2905	0
39	20231218	185500	447501060	2905	2905	2905	2905	0
40	20231218	185400	447501060	2905	2905	2905	2905	0
41	20231218	185300	447501060	2905	2905	2905	2905	0
42	20231218	185200	447501060	2905	2905	2905	2905	0
43	20231218	185100	447501060	2905	2905	2905	2905	0
44	20231218	185000	447501060	2905	2905	2905	2905	0
45	20231218	184900	447501060	2905	2905	2905	2905	0
46	20231218	184800	447501060	2905	2905	2905	2905	0
47	20231218	184700	447501060	2905	2905	2905	2905	0
48	20231218	184600	447501060	2905	2905	2905	2905	0
49	20231218	184500	447501060	2905	2905	2905	2905	0
50	20231218	184400	447501060	2905	2905	2905	2905	0
51	20231218	184300	447501060	2905	2905	2905	2905	0
52	20231218	184200	447501060	2905	2905	2905	2905	0
53	20231218	184100	447501060	2905	2905	2905	2905	0
54	20231218	184000	447501060	2905	2905	2905	2905	0
55	20231218	183900	447501060	2905	2905	2905	2905	0
56	20231218	183800	447501060	2905	2905	2905	2905	0
57	20231218	183700	447501060	2905	2905	2905	2905	0
58	20231218	183600	447501060	2905	2905	2905	2905	0
59	20231218	183500	447501060	2905	2905	2905	2905	0
60	20231218	183400	447501060	2905	2905	2905	2905	0
61	20231218	183300	447501060	2905	2905	2905	2905	0
62	20231218	183200	447501060	2905	2905	2905	2905	5362
63	20231218	183100	447501060	2905	2905	2905	2905	0
64	20231218	183000	447501060	2905	2905	2905	2905	0
65	20231218	182900	447501060	2905	2905	2905	2905	0
66	20231218	182800	447501060	2905	2905	2905	2905	0
67	20231218	182700	447501060	2905	2905	2905	2905	0
68	20231218	182600	447501060	2905	2905	2905	2905	0
69	20231218	182500	447501060	2905	2905	2905	2905	0
70	20231218	182400	447501060	2905	2905	2905	2905	0
71	20231218	182300	447501060	2905	2905	2905	2905	0
72	20231218	182200	447501060	2905	2905	2905	2905	0
73	20231218	182100	447501060	2905	2905	2905	2905	0
74	20231218	182000	447501060	2905	2905	2905	2905	0
75	20231218	181900	447501060	2905	2905	2905	2905	0
76	20231218	181800	447501060	2905	2905	2905	2905	0
77	20231218	181700	447501060	2905	2905	2905	2905	0
78	20231218	181600	447501060	2905	2905	2905	2905	0
79	20231218	181500	447501060	2905	2905	2905	2905	0
80	20231218	181400	447501060	2905	2905	2905	2905	0
81	20231218	181300	447501060	2905	2905	2905	2905	0
82	20231218	181200	447501060	2905	2905	2905	2905	0
83	20231218	181100	447501060	2905	2905	2905	2905	0
84	20231218	181000	447501060	2905	2905	2905	2905	0
85	20231218	180900	447501060	2905	2905	2905	2905	0
86	20231218	180800	447501060	2905	2905	2905	2905	0
87	20231218	180700	447501060	2905	2905	2905	2905	0
88	20231218	180600	447501060	2905	2905	2905	2905	0
89	20231218	180500	447501060	2905	2905	2905	2905	0
90	20231218	180400	447501060	2905	2905	2905	2905	0
91	20231218	180300	447501060	2905	2905	2905	2905	0
92	20231218	180200	447501060	2905	2905	2905	2905	5362
93	20231218	180100	447501060	2905	2905	2905	2905	0
94	20231218	180000	447501060	2905	2905	2905	2905	0
95	20231218	175900	447501060	2905	2905	2905	2905	0
96	20231218	175800	447501060	2905	2905	2905	2905	0
97	20231218	175700	447501060	2905	2905	2905	2905	0
98	20231218	175600	447501060	2905	2905	2905	2905	0
99	20231218	175500	447501060	2905	2905	2905	2905	0
100	20231218	175400	447501060	2905	2905	2905	2905	0
101	20231218	175300	447501060	2905	2905	2905	2905	0
102	20231218	175200	447501060	2905	2905	2905	2905	0
103	20231218	175100	447501060	2905	2905	2905	2905	0
104	20231218	175000	447501060	2905	2905	2905	2905	0
105	20231218	174900	447501060	2905	2905	2905	2905	0
106	20231218	174800	447501060	2905	2905	2905	2905	0
107	20231218	174700	447501060	2905	2905	2905	2905	0
108	20231218	174600	447501060	2905	2905	2905	2905	0
109	20231218	174500	447501060	2905	2905	2905	2905	0
110	20231218	174400	447501060	2905	2905	2905	2905	0
111	20231218	174300	447501060	2905	2905	2905	2905	0
112	20231218	174200	447501060	2905	2905	2905	2905	0
113	20231218	174100	447501060	2905	2905	2905	2905	0
114	20231218	174000	447501060	2905	2905	2905	2905	0
115	20231218	173900	447501060	2905	2905	2905	2905	0
116	20231218	173800	447501060	2905	2905	2905	2905	0
117	20231218	173700	447501060	2905	2905	2905	2905	0
118	20231218	173600	447501060	2905	2905	2905	2905	0
119	20231218	173500	447501060	2905	2905	2905	2905	0
120	20231218	173400	447501060	2905	2905	2905	2905	0
121	20231218	173300	447501060	2905	2905	2905	2905	0
122	20231218	173200	447501060	2905	2905	2905	2905	5362
123	20231218	173100	447501060	2905	2905	2905	2905	0
124	20231218	173000	447501060	2905	2905	2905	2905	0
125	20231218	172900	447501060	2905	2905	2905	2905	0
126	20231218	172800	447501060	2905	2905	2905	2905	0
127	20231218	172700	447501060	2905	2905	2905	2905	0
128	20231218	172600	447501060	2905	2905	2905	2905	0
129	20231218	172500	447501060	2905	2905	2905	2905	0
130	20231218	172400	447501060	2905	2905	2905	2905	0
131	20231218	172300	447501060	2905	2905	2905	2905	0
132	20231218	172200	447501060	2905	2905	2905	2905	0
133	20231218	172100	447501060	2905	2905	2905	2905	0
134	20231218	172000	447501060	2905	2905	2905	2905	0
135	20231218	171900	447501060	2905	2905	2905	2905	0
136	20231218	171800	447501060	2905	2905	2905	2905	0
137	20231218	171700	447501060	2905	2905	2905	2905	0
138	20231218	171600	447501060	2905	2905	2905	2905	0
139	20231218	171500	447501060	2905	2905	2905	2905	0
140	20231218	171400	447501060	2905	2905	2905	2905	0
141	20231218	171300	447501060	2905	2905	2905	2905	0
142	20231218	171200	447501060	2905	2905	2905	2905	0
143	20231218	171100	447501060	2905	2905	2905	2905	0
144	20231218	171000	447501060	2905	2905	2905	2905	0
145	20231218	170900	447501060	2905	2905	2905	2905	0
146	20231218	170800	447501060	2905	2905	2905	2905	0
147	20231218	170700	447501060	2905	2905	2905	2905	0
148	20231218	170600	447501060	2905	2905	2905	2905	0
149	20231218	170500	447501060	2905	2905	2905	2905	0
150	20231218	170400	447501060	2905	2905	2905	2905	0
151	20231218	170300	447501060	2905	2905	2905	2905	0
152	20231218	170200	447501060	2905	2905	2905	2905	5362
153	20231218	170100	447501060	2905	2905	2905	2905	0
154	20231218	170000	447501060	2905	2905	2905	2905	0
155	20231218	165900	447501060	2905	2905	2905	2905	0
156	20231218	165800	447501060	2905	2905	2905	2905	0
157	20231218	165700	447501060	2905	2905	2905	2905	0
158	20231218	165600	447501060	2905	2905	2905	2905	0
159	20231218	165500	447501060	2905	2905	2905	2905	0
160	20231218	165400	447501060	2905	2905	2905	2905	0
161	20231218	165300	447501060	2905	2905	2905	2905	0
162	20231218	165200	447501060	2905	2905	2905	2905	0
163	20231218	165100	447501060	2905	2905	2905	2905	0
164	20231218	165000	447501060	2905	2905	2905	2905	0
165	20231218	164900	447501060	2905	2905	2905	2905	0
166	20231218	164800	447501060	2905	2905	2905	2905	0
167	20231218	164700	447501060	2905	2905	2905	2905	0
168	20231218	164600	447501060	2905	2905	2905	2905	0
169	20231218	164500	447501060	2905	2905	2905	2905	0
170	20231218	164400	447501060	2905	2905	2905	2905	0
171	20231218	164300	447501060	2905	2905	2905	2905	0
172	20231218	164200	447501060	2905	2905	2905	2905	0
173	20231218	164100	447501060	2905	2905	2905	2905	0
174	20231218	164000	447501060	2905	2905	2905	2905	0
175	20231218	163900	447501060	2905	2905	2905	2905	0
176	20231218	163800	447501060	2905	2905	2905	2905	0
177	20231218	163700	447501060	2905	2905	2905	2905	0
178	20231218	163600	447501060	2905	2905	2905	2905	0
179	20231218	163500	447501060	2905	2905	2905	2905	0
180	20231218	163400	447501060	2905	2905	2905	2905	0
181	20231218	163300	447501060	2905	2905	2905	2905	0
182	20231218	163200	447501060	2905	2905	2905	2905	5362
183	20231218	163100	447501060	2905	2905	2905	2905	0
184	20231218	163000	447501060	2905	2905	2905	2905	0
185	20231218	162900	447501060	2905	2905	2905	2905	0
186	20231218	162800	447501060	2905	2905	2905	2905	0
187	20231218	162700	447501060	2905	2905	2905	2905	0
188	20231218	162600	447501060	2905	2905	2905	2905	0
189	20231218	162500	447501060	2905	2905	2905	2905	0
190	20231218	162400	447501060	2905	2905	2905	2905	0
191	20231218	162300	447501060	2905	2905	2905	2905	0
192	20231218	162200	447501060	2905	2905	2905	2905	0
193	20231218	162100	447501060	2905	2905	2905	2905	0
194	20231218	162000	447501060	2905	2905	2905	2905	0
195	20231218	161900	447501060	2905	2905	2905	2905	0
196	20231218	161800	447501060	2905	2905	2905	2905	0
197	20231218	161700	447501060	2905	2905	2905	2905	0
198	20231218	161600	447501060	2905	2905	2905	2905	0
199	20231218	161500	447501060	2905	2905	2905	2905	0
200	20231218	161400	447501060	2905	2905	2905	2905	0
201	20231218	161300	447501060	2905	2905	2905	2905	0
202	20231218	161200	447501060	2905	2905	2905	2905	0
203	20231218	161100	447501060	2905	2905	2905	2905	0
204	20231218	161000	447501060	2905	2905	2905	2905	0
205	20231218	160900	447501060	2905	2905	2905	2905	0
206	20231218	160800	447501060	2905	2905	2905	2905	0
207	20231218	160700	447501060	2905	2905	2905	2905	0
208	20231218	160600	447501060	2905	2905	2905	2905	0
209	20231218	160500	447501060	2905	2905	2905	2905	0
210	20231218	160400	447501060	2905	2905	2905	2905	0
211	20231218	160300	447501060	2905	2905	2905	2905	0
212	20231218	160200	447501060	2905	2905	2905	2905	5362
213	20231218	160100	447501060	2905	2905	2905	2905	0
214	20231218	160000	447501060	2905	2905	2905	2905	0
215	20231218	155900	447501060	2905	2905	2905	2905	0
216	20231218	155800	447501060	2905	2905	2905	2905	0
217	20231218	155700	447501060	2905	2905	2905	2905	0
218	20231218	155600	447501060	2905	2905	2905	2905	0
219	20231218	155500	447501060	2905	2905	2905	2905	0
220	20231218	155400	447501060	2905	2905	2905	2905	0
221	20231218	155300	447501060	2905	2905	2905	2905	0
222	20231218	155200	447501060	2905	2905	2905	2905	0
223	20231218	155100	447501060	2905	2905	2905	2905	0
224	20231218	155000	447501060	2905	2905	2905	2905	0
225	20231218	154900	447501060	2905	2905	2905	2905	0
226	20231218	154800	447501060	2905	2905	2905	2905	0
227	20231218	154700	447501060	2905	2905	2905	2905	0
228	20231218	154600	447501060	2905	2905	2905	2905	0
229	20231218	154500	447501060	2905	2905	2905	2905	0
230	20231218	154400	447501060	2905	2905	2905	2905	0
231	20231218	154300	447501060	2905	2905	2905	2905	0
232	20231218	154200	447501060	2905	2905	2905	2905	0
233	20231218	154100	447501060	2905	2905	2905	2905	0
234	20231218	154000	447501060	2905	2905	2905	2905	0
235	20231218	153900	447501060	2905	2905	2905	2905	0
236	20231218	153800	447501060	2905	2905	2905	2905	0
237	20231218	153700	447501060	2905	2905	2905	2905	0
238	20231218	153600	447501060	2905	2905	2905	2905	0
239	20231218	153500	447501060	2905	2905	2905	2905	0
240	20231218	153400	447501060	2905	2905	2905	2905	0
241	20231218	153300	447501060	2905	2905	2905	2905	0
242	20231218	153200	447501060	2905	2905	2905	2905	5362
243	20231218	153100	447501060	2905	2905	2905	2905	0
244	20231218	153000	447501060	2905	2905	2905	2905	5362
245	20231218	152900	431924450	2900	2900	2900	2900	0
246	20231218	152800	431924450	2900	2900	2900	2900	0
247	20231218	152700	431924450	2900	2900	2900	2900	0
248	20231218	152600	431924450	2900	2900	2900	2900	0
249	20231218	152500	431924450	2900	2900	2900	2900	0
250	20231218	152400	431924450	2900	2900	2900	2900	0
251	20231218	152300	431924450	2900	2900	2900	2900	0
252	20231218	152200	431924450	2900	2900	2900	2900	0
253	20231218	152100	431924450	2900	2900	2900	2900	0
254	20231218	152000	431924450	2900	2900	2900	2900	0
255	20231218	151900	431924450	2900	2900	2905	2900	351
256	20231218	151800	430906545	2890	2900	2900	2890	2579
257	20231218	151700	423452545	2905	2905	2905	2905	1
258	20231218	151600	423449640	2895	2900	2900	2895	2314
259	20231218	151500	416749425	2905	2905	2905	2905	754
260	20231218	151400	414559055	2905	2905	2905	2905	1
261	20231218	151300	414556150	2900	2900	2900	2900	4534
262	20231218	151200	401407550	2905	2905	2905	2905	0
263	20231218	151100	401407550	2905	2905	2905	2905	1800
264	20231218	151000	396178550	2900	2900	2900	2900	9
265	20231218	150900	396152450	2905	2905	2905	2905	54
266	20231218	150800	395995580	2905	2905	2905	2905	1000
267	20231218	150700	393090580	2905	2900	2905	2900	71
268	20231218	150600	392884530	2905	2905	2905	2905	92
269	20231218	150500	392617270	2905	2905	2905	2905	344
270	20231218	150400	391617950	2900	2900	2900	2900	50
271	20231218	150300	391472950	2900	2900	2900	2900	28
272	20231218	150200	391391750	2900	2900	2900	2900	30
273	20231218	150100	391304750	2905	2905	2905	2905	0
274	20231218	150000	391304750	2905	2905	2905	2905	0
275	20231218	145900	391304750	2905	2905	2905	2905	1721
276	20231218	145800	386305245	2905	2905	2905	2905	5
277	20231218	145700	386290720	2905	2900	2905	2900	90
278	20231218	145600	386029470	2900	2900	2900	2900	30
279	20231218	145500	385942470	2900	2900	2900	2900	2066
280	20231218	145400	379951070	2905	2905	2905	2905	0
281	20231218	145300	379951070	2905	2905	2905	2905	1
282	20231218	145200	379948165	2905	2905	2905	2905	0
283	20231218	145100	379948165	2905	2905	2905	2905	0
284	20231218	145000	379948165	2905	2905	2905	2905	1
285	20231218	144900	379945260	2900	2900	2900	2900	205
286	20231218	144800	379350760	2900	2900	2900	2900	50
287	20231218	144700	379205760	2905	2905	2905	2905	1
288	20231218	144600	379202855	2905	2905	2905	2905	10
289	20231218	144500	379173805	2905	2905	2905	2905	203
290	20231218	144400	378584090	2905	2905	2905	2905	0
291	20231218	144300	378584090	2905	2905	2905	2905	0
292	20231218	144200	378584090	2905	2905	2905	2905	0
293	20231218	144100	378584090	2905	2905	2905	2905	214
294	20231218	144000	377962420	2905	2905	2905	2905	352
295	20231218	143900	376939860	2905	2905	2905	2905	0
296	20231218	143800	376939860	2905	2905	2905	2905	0
297	20231218	143700	376939860	2905	2905	2905	2905	2
298	20231218	143600	376934050	2910	2910	2910	2910	2
299	20231218	143500	376928230	2910	2905	2910	2905	179
300	20231218	143400	376408230	2905	2905	2905	2905	100
301	20231218	143300	376117730	2910	2910	2910	2910	2
302	20231218	143200	376111910	2910	2910	2910	2910	2
303	20231218	143100	376106090	2910	2910	2910	2910	0
304	20231218	143000	376106090	2910	2910	2910	2910	100
305	20231218	142900	375815090	2905	2905	2905	2905	0
306	20231218	142800	375815090	2905	2905	2905	2905	100
307	20231218	142700	375524590	2910	2910	2910	2910	11
308	20231218	142600	375492580	2905	2905	2905	2905	0
309	20231218	142500	375492580	2905	2905	2905	2905	0
310	20231218	142400	375492580	2905	2905	2905	2905	100
311	20231218	142300	375202080	2910	2910	2910	2910	0
312	20231218	142200	375202080	2910	2910	2910	2910	0
313	20231218	142100	375202080	2910	2910	2910	2910	5
314	20231218	142000	375187530	2910	2910	2910	2910	3
315	20231218	141900	375178800	2910	2910	2910	2910	0
316	20231218	141800	375178800	2910	2910	2910	2910	0
317	20231218	141700	375178800	2910	2905	2910	2905	74
318	20231218	141600	374963820	2905	2905	2905	2905	0
319	20231218	141500	374963820	2905	2905	2905	2905	1182
320	20231218	141400	371530110	2905	2905	2905	2905	0
321	20231218	141300	371530110	2905	2905	2905	2905	0
322	20231218	141200	371530110	2905	2905	2905	2905	0
323	20231218	141100	371530110	2905	2905	2905	2905	1028
324	20231218	141000	368543770	2900	2900	2900	2900	1255
325	20231218	140900	364904270	2905	2905	2905	2905	2331
326	20231218	140800	358132715	2910	2910	2910	2910	0
327	20231218	140700	358132715	2910	2910	2910	2910	1
328	20231218	140600	358129805	2910	2910	2910	2910	420
329	20231218	140500	356907605	2910	2910	2910	2910	0
330	20231218	140400	356907605	2910	2910	2910	2910	924
331	20231218	140300	354218765	2910	2910	2910	2910	0
332	20231218	140200	354218765	2910	2910	2910	2910	0
333	20231218	140100	354218765	2910	2910	2910	2910	0
334	20231218	140000	354218765	2910	2910	2910	2910	569
335	20231218	135900	352562975	2910	2910	2910	2910	85
336	20231218	135800	352315625	2910	2915	2915	2910	209
337	20231218	135700	351707385	2910	2915	2915	2910	5
338	20231218	135600	351692830	2915	2915	2915	2915	1
339	20231218	135500	351689915	2915	2915	2915	2915	0
340	20231218	135400	351689915	2915	2915	2915	2915	0
341	20231218	135300	351689915	2915	2905	2915	2905	7916
342	20231218	135200	328669025	2905	2905	2905	2905	1
343	20231218	135100	328666120	2900	2900	2900	2900	705
344	20231218	135000	326621620	2900	2900	2900	2900	0
345	20231218	134900	326621620	2900	2900	2900	2900	270
346	20231218	134800	325838620	2895	2895	2895	2895	0
347	20231218	134700	325838620	2895	2895	2895	2895	1
348	20231218	134600	325835725	2900	2900	2900	2900	10
349	20231218	134500	325806725	2900	2900	2900	2900	23
350	20231218	134400	325740025	2900	2900	2900	2900	0
351	20231218	134300	325740025	2900	2900	2900	2900	101
352	20231218	134200	325447125	2900	2900	2900	2900	285
353	20231218	134100	324620625	2905	2905	2905	2905	0
354	20231218	134000	324620625	2905	2905	2905	2905	0
355	20231218	133900	324620625	2905	2905	2905	2905	344
356	20231218	133800	323621305	2905	2905	2905	2905	0
357	20231218	133700	323621305	2905	2905	2905	2905	300
358	20231218	133600	322749805	2905	2905	2905	2905	0
359	20231218	133500	322749805	2905	2905	2905	2905	0
360	20231218	133400	322749805	2905	2905	2905	2905	100
361	20231218	133300	322459305	2905	2900	2905	2900	1030
362	20231218	133200	319470415	2900	2900	2900	2900	0
363	20231218	133100	319470415	2900	2900	2900	2900	1
364	20231218	133000	319467515	2900	2900	2900	2900	104
365	20231218	132900	319165915	2900	2900	2900	2900	0
366	20231218	132800	319165915	2900	2900	2900	2900	13
367	20231218	132700	319128215	2900	2900	2900	2900	980
368	20231218	132600	316286215	2900	2900	2900	2900	12
369	20231218	132500	316251415	2900	2900	2900	2900	240
370	20231218	132400	315555415	2900	2900	2900	2900	12
371	20231218	132300	315520615	2895	2895	2895	2895	0
372	20231218	132200	315520615	2895	2895	2895	2895	0
373	20231218	132100	315520615	2895	2895	2895	2895	0
374	20231218	132000	315520615	2895	2895	2895	2895	2
375	20231218	131900	315514825	2900	2900	2900	2900	39
376	20231218	131800	315401725	2900	2900	2900	2900	17
377	20231218	131700	315352425	2895	2895	2895	2895	151
378	20231218	131600	314915280	2895	2895	2895	2895	0
379	20231218	131500	314915280	2895	2895	2895	2895	34
380	20231218	131400	314816850	2895	2895	2895	2895	5794
381	20231218	131300	298043220	2895	2895	2895	2895	0
382	20231218	131200	298043220	2895	2895	2895	2895	0
383	20231218	131100	298043220	2895	2900	2900	2895	55
384	20231218	131000	297883890	2900	2900	2900	2900	4895
385	20231218	130900	283688390	2905	2905	2905	2905	0
386	20231218	130800	283688390	2905	2905	2905	2905	0
387	20231218	130700	283688390	2905	2905	2905	2905	0
388	20231218	130600	283688390	2905	2905	2905	2905	3
389	20231218	130500	283679675	2900	2900	2900	2900	0
390	20231218	130400	283679675	2900	2900	2900	2900	0
391	20231218	130300	283679675	2900	2900	2900	2900	445
392	20231218	130200	282389175	2905	2905	2905	2905	9
393	20231218	130100	282363030	2900	2900	2900	2900	15
394	20231218	130000	282319530	2900	2900	2900	2900	0
395	20231218	125900	282319530	2900	2900	2900	2900	0
396	20231218	125800	282319530	2900	2900	2900	2900	0
397	20231218	125700	282319530	2900	2900	2900	2900	5
398	20231218	125600	282305030	2905	2905	2905	2905	0
399	20231218	125500	282305030	2905	2905	2905	2905	41
400	20231218	125400	282185925	2905	2905	2905	2905	1
401	20231218	125300	282183020	2900	2895	2900	2895	140
402	20231218	125200	281777620	2895	2895	2895	2895	1
403	20231218	125100	281774725	2900	2900	2900	2900	1008
404	20231218	125000	278851525	2900	2900	2900	2900	0
405	20231218	124900	278851525	2900	2900	2900	2900	564
406	20231218	124800	277215925	2900	2900	2900	2900	0
407	20231218	124700	277215925	2900	2900	2900	2900	1
408	20231218	124600	277213025	2895	2895	2895	2895	1
409	20231218	124500	277210130	2895	2895	2895	2895	20
410	20231218	124400	277152230	2900	2900	2900	2900	0
411	20231218	124300	277152230	2900	2900	2900	2900	0
412	20231218	124200	277152230	2900	2900	2900	2900	30
413	20231218	124100	277065230	2900	2900	2900	2900	0
414	20231218	124000	277065230	2900	2900	2900	2900	0
415	20231218	123900	277065230	2900	2900	2900	2900	0
416	20231218	123800	277065230	2900	2900	2900	2900	0
417	20231218	123700	277065230	2900	2900	2900	2900	600
418	20231218	123600	275325230	2900	2900	2900	2900	2
419	20231218	123500	275319430	2895	2895	2895	2895	25
420	20231218	123400	275247055	2900	2900	2900	2900	1
421	20231218	123300	275244155	2900	2900	2900	2900	0
422	20231218	123200	275244155	2900	2900	2900	2900	0
423	20231218	123100	275244155	2900	2900	2900	2900	0
424	20231218	123000	275244155	2900	2900	2900	2900	1
425	20231218	122900	275241255	2900	2900	2900	2900	158
426	20231218	122800	274783055	2900	2900	2900	2900	0
427	20231218	122700	274783055	2900	2900	2900	2900	1
428	20231218	122600	274780155	2895	2895	2895	2895	1946
429	20231218	122500	269146485	2905	2905	2905	2905	0
430	20231218	122400	269146485	2905	2905	2905	2905	0
431	20231218	122300	269146485	2905	2895	2905	2895	395
432	20231218	122200	268001015	2900	2900	2900	2900	0
433	20231218	122100	268001015	2900	2900	2900	2900	0
434	20231218	122000	268001015	2900	2900	2900	2900	2
435	20231218	121900	267995215	2900	2900	2900	2900	51
436	20231218	121800	267847315	2895	2895	2895	2895	0
437	20231218	121700	267847315	2895	2895	2895	2895	0
438	20231218	121600	267847315	2895	2895	2895	2895	1949
439	20231218	121500	262204960	2895	2895	2895	2895	0
440	20231218	121400	262204960	2895	2895	2895	2895	0
441	20231218	121300	262204960	2895	2895	2895	2895	0
442	20231218	121200	262204960	2895	2900	2900	2895	100
443	20231218	121100	261915210	2900	2900	2900	2900	50
444	20231218	121000	261770210	2900	2895	2900	2895	119
445	20231218	120900	261425695	2900	2900	2900	2900	0
446	20231218	120800	261425695	2900	2900	2900	2900	0
447	20231218	120700	261425695	2900	2900	2900	2900	0
448	20231218	120600	261425695	2900	2900	2900	2900	0
449	20231218	120500	261425695	2900	2905	2905	2900	25
450	20231218	120400	261353190	2900	2900	2900	2900	1
451	20231218	120300	261350290	2905	2905	2905	2905	0
452	20231218	120200	261350290	2905	2905	2905	2905	52
453	20231218	120100	261199230	2900	2900	2900	2900	357
454	20231218	120000	260163930	2900	2900	2900	2900	0
455	20231218	115900	260163930	2900	2900	2900	2900	0
456	20231218	115800	260163930	2900	2900	2900	2900	116
457	20231218	115700	259827530	2905	2905	2905	2905	344
458	20231218	115600	258828210	2905	2905	2905	2905	0
459	20231218	115500	258828210	2905	2905	2905	2905	3
460	20231218	115400	258819495	2905	2905	2905	2905	200
461	20231218	115300	258238495	2905	2905	2905	2905	0
462	20231218	115200	258238495	2905	2900	2905	2900	58
463	20231218	115100	258070010	2905	2900	2905	2900	11
464	20231218	115000	258038105	2900	2900	2900	2900	163
465	20231218	114900	257565405	2905	2905	2905	2905	775
466	20231218	114800	255314030	2905	2900	2905	2900	4
467	20231218	114700	255302425	2905	2905	2905	2905	0
468	20231218	114600	255302425	2905	2905	2905	2905	0
469	20231218	114500	255302425	2905	2905	2910	2905	1151
470	20231218	114400	251958270	2905	2910	2910	2905	1109
471	20231218	114300	248734125	2910	2910	2910	2910	20
472	20231218	114200	248675925	2910	2910	2910	2910	2
473	20231218	114100	248670105	2905	2905	2905	2905	300
474	20231218	114000	247798605	2910	2910	2910	2910	52
475	20231218	113900	247647285	2905	2905	2905	2905	161
476	20231218	113800	247179580	2910	2910	2910	2910	11
477	20231218	113700	247147570	2910	2910	2910	2910	2
478	20231218	113600	247141750	2905	2905	2905	2905	189
479	20231218	113500	246592705	2905	2900	2905	2900	994
480	20231218	113400	243710100	2900	2900	2900	2900	25
481	20231218	113300	243637600	2900	2900	2900	2900	0
482	20231218	113200	243637600	2900	2900	2900	2900	666
483	20231218	113100	241706200	2900	2900	2900	2900	0
484	20231218	113000	241706200	2900	2900	2900	2900	5
485	20231218	112900	241691700	2900	2905	2905	2900	952
486	20231218	112800	238928400	2905	2905	2905	2905	0
487	20231218	112700	238928400	2905	2910	2910	2905	4985
488	20231218	112600	224445185	2915	2915	2915	2915	1
489	20231218	112500	224442270	2910	2910	2915	2910	131
490	20231218	112400	224061055	2915	2910	2915	2905	2973
491	20231218	112300	215409635	2915	2915	2915	2915	10
492	20231218	112200	215380485	2915	2915	2915	2915	343
493	20231218	112100	214380640	2915	2915	2915	2915	0
494	20231218	112000	214380640	2915	2915	2915	2915	0
495	20231218	111900	214380640	2915	2910	2915	2910	938
496	20231218	111800	211647625	2915	2910	2915	2910	31
497	20231218	111700	211557410	2915	2915	2915	2915	1
498	20231218	111600	211554495	2910	2915	2915	2910	600
499	20231218	111500	209806995	2915	2915	2915	2915	10
500	20231218	111400	209777845	2915	2910	2915	2910	2321
501	20231218	111300	203013715	2910	2905	2915	2905	2033
502	20231218	111200	197100350	2905	2905	2905	2905	140
503	20231218	111100	196693650	2905	2900	2905	2900	403
504	20231218	111000	195524935	2900	2900	2900	2900	500
505	20231218	110900	194074935	2905	2905	2905	2905	121
506	20231218	110800	193723430	2900	2900	2900	2900	0
507	20231218	110700	193723430	2900	2900	2900	2900	0
508	20231218	110600	193723430	2900	2900	2900	2900	0
509	20231218	110500	193723430	2900	2900	2900	2900	0
510	20231218	110400	193723430	2900	2900	2900	2900	0
511	20231218	110300	193723430	2900	2905	2905	2900	506
512	20231218	110200	192256025	2910	2910	2910	2910	0
513	20231218	110100	192256025	2910	2905	2910	2905	17
514	20231218	110000	192206585	2910	2905	2910	2905	47
515	20231218	105900	192070040	2905	2905	2905	2905	250
516	20231218	105800	191343790	2905	2905	2905	2905	3
517	20231218	105700	191335075	2900	2900	2900	2900	500
518	20231218	105600	189885075	2905	2905	2905	2905	4136
519	20231218	105500	177869995	2910	2910	2910	2910	0
520	20231218	105400	177869995	2910	2910	2910	2910	0
521	20231218	105300	177869995	2910	2910	2910	2910	0
522	20231218	105200	177869995	2910	2910	2910	2910	174
523	20231218	105100	177363655	2910	2910	2910	2910	0
524	20231218	105000	177363655	2910	2910	2910	2910	0
525	20231218	104900	177363655	2910	2910	2910	2910	1
526	20231218	104800	177360745	2905	2905	2905	2905	0
527	20231218	104700	177360745	2905	2910	2910	2905	150
528	20231218	104600	176924845	2910	2910	2910	2910	0
529	20231218	104500	176924845	2910	2910	2910	2910	30
530	20231218	104400	176837545	2910	2910	2910	2910	0
531	20231218	104300	176837545	2910	2910	2910	2910	30
532	20231218	104200	176750245	2910	2910	2910	2910	260
533	20231218	104100	175993645	2910	2910	2910	2910	556
534	20231218	104000	174375685	2915	2915	2920	2910	1319
535	20231218	103900	170533055	2915	2920	2920	2915	705
536	20231218	103800	168477930	2915	2910	2915	2910	181
537	20231218	103700	167950415	2920	2920	2920	2920	2
538	20231218	103600	167944575	2920	2920	2920	2920	1138
539	20231218	103500	164621615	2920	2920	2920	2920	161
540	20231218	103400	164151495	2915	2915	2915	2915	2185
541	20231218	103300	157782220	2910	2910	2910	2910	694
542	20231218	103200	155762680	2910	2910	2910	2910	0
543	20231218	103100	155762680	2910	2910	2910	2910	1427
544	20231218	103000	151610110	2915	2915	2915	2915	0
545	20231218	102900	151610110	2915	2910	2915	2910	56
546	20231218	102800	151447125	2915	2915	2915	2910	128
547	20231218	102700	151074040	2910	2910	2910	2910	557
548	20231218	102600	149453170	2910	2905	2910	2905	28
549	20231218	102500	149371790	2910	2910	2910	2910	0
550	20231218	102400	149371790	2910	2910	2910	2910	0
551	20231218	102300	149371790	2910	2910	2910	2910	23
552	20231218	102200	149304860	2910	2910	2910	2910	190
553	20231218	102100	148751960	2910	2910	2910	2910	0
554	20231218	102000	148751960	2910	2915	2915	2905	1130
555	20231218	101900	145464655	2910	2905	2910	2905	2728
556	20231218	101800	137526180	2905	2905	2905	2905	1175
557	20231218	101700	134112805	2905	2905	2905	2905	301
558	20231218	101600	133238400	2900	2900	2900	2900	350
559	20231218	101500	132223400	2905	2900	2905	2900	3
560	20231218	101400	132214690	2900	2900	2900	2900	776
561	20231218	101300	129964290	2900	2900	2900	2900	0
562	20231218	101200	129964290	2900	2900	2900	2900	800
563	20231218	101100	127644290	2900	2900	2900	2900	10
564	20231218	101000	127615290	2900	2900	2900	2900	406
565	20231218	100900	126437890	2900	2900	2900	2900	83
566	20231218	100800	126197190	2900	2900	2900	2900	21
567	20231218	100700	126136290	2900	2900	2900	2900	1000
568	20231218	100600	123236290	2900	2900	2900	2900	2
569	20231218	100500	123230490	2900	2900	2900	2900	2
570	20231218	100400	123224690	2895	2895	2895	2895	29
571	20231218	100300	123140735	2900	2900	2900	2900	100
572	20231218	100200	122850735	2900	2895	2900	2895	2
573	20231218	100100	122844940	2895	2895	2895	2895	0
574	20231218	100000	122844940	2895	2895	2895	2895	400
575	20231218	095900	121686940	2900	2900	2900	2900	0
576	20231218	095800	121686940	2900	2900	2900	2900	0
577	20231218	095700	121686940	2900	2900	2900	2900	2
578	20231218	095600	121681140	2900	2890	2900	2890	639
579	20231218	095500	119832080	2890	2890	2890	2890	0
580	20231218	095400	119832080	2890	2895	2895	2890	563
581	20231218	095300	118204840	2895	2895	2895	2895	269
582	20231218	095200	117426085	2900	2895	2900	2895	733
583	20231218	095100	115304040	2895	2895	2895	2895	40
584	20231218	095000	115188240	2895	2895	2895	2895	2
585	20231218	094900	115182450	2890	2890	2890	2890	80
586	20231218	094800	114951250	2890	2890	2890	2890	16
587	20231218	094700	114905010	2890	2890	2890	2890	2
588	20231218	094600	114899230	2885	2885	2885	2885	176
589	20231218	094500	114391470	2890	2890	2890	2890	249
590	20231218	094400	113671860	2895	2895	2895	2895	54
591	20231218	094300	113515530	2890	2890	2890	2890	214
592	20231218	094200	112897070	2885	2885	2885	2885	200
593	20231218	094100	112320070	2890	2890	2890	2890	7
594	20231218	094000	112299840	2890	2890	2890	2890	7
595	20231218	093900	112279610	2890	2890	2890	2890	20
596	20231218	093800	112221810	2885	2885	2885	2885	103
597	20231218	093700	111924655	2890	2885	2890	2885	474
598	20231218	093600	110557140	2885	2880	2885	2880	13
599	20231218	093500	110519690	2880	2880	2880	2880	900
600	20231218	093400	107927690	2885	2885	2885	2885	0
601	20231218	093300	107927690	2885	2885	2885	2885	0
602	20231218	093200	107927690	2885	2890	2890	2885	138
603	20231218	093100	107529550	2890	2880	2890	2880	348
604	20231218	093000	106525720	2885	2880	2885	2880	185
605	20231218	092900	105992900	2880	2875	2880	2875	202
606	20231218	092800	105412140	2880	2880	2880	2875	502
607	20231218	092700	103966385	2880	2880	2880	2880	250
608	20231218	092600	103246385	2880	2880	2880	2880	1501
609	20231218	092500	98923505	2875	2875	2875	2875	0
610	20231218	092400	98923505	2875	2875	2875	2875	0
611	20231218	092300	98923505	2875	2875	2875	2875	236
612	20231218	092200	98245005	2875	2885	2885	2875	1189
613	20231218	092100	94820635	2890	2890	2890	2890	0
614	20231218	092000	94820635	2890	2890	2890	2890	152
615	20231218	091900	94381355	2895	2895	2895	2895	0
616	20231218	091800	94381355	2895	2895	2895	2895	1
617	20231218	091700	94378460	2895	2895	2895	2895	50
618	20231218	091600	94233710	2900	2880	2900	2880	949
619	20231218	091500	91499250	2880	2895	2900	2880	1611
620	20231218	091400	86838965	2900	2900	2900	2900	0
621	20231218	091300	86838965	2900	2900	2900	2900	11
622	20231218	091200	86807065	2900	2890	2900	2890	2107
623	20231218	091100	80704370	2890	2890	2890	2890	200
624	20231218	091000	80126370	2890	2890	2890	2890	10
625	20231218	090900	80097470	2880	2880	2880	2880	342
626	20231218	090800	79112510	2875	2875	2890	2875	566
627	20231218	090700	77484510	2890	2880	2890	2880	435
628	20231218	090600	76231510	2880	2885	2885	2880	2302
629	20231218	090500	69592415	2890	2905	2905	2890	1941
630	20231218	090400	63964510	2905	2905	2910	2900	3057
631	20231218	090300	55081670	2905	2905	2910	2905	1592
632	20231218	090200	50450455	2905	2910	2910	2905	839
633	20231218	090100	48009485	2910	2910	2925	2910	1301
634	20231218	090000	44214150	2910	2900	2925	2900	15137