KissMeData/333430/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	210900	243885130	2845	2845	2845	2845	2303
3	20231218	210800	243885130	2845	2845	2845	2845	0
4	20231218	210700	243885130	2845	2845	2845	2845	0
5	20231218	210600	243885130	2845	2845	2845	2845	0
6	20231218	210500	243885130	2845	2845	2845	2845	0
7	20231218	210400	243885130	2845	2845	2845	2845	0
8	20231218	210300	243885130	2845	2845	2845	2845	0
9	20231218	210200	243885130	2845	2845	2845	2845	0
10	20231218	210100	243885130	2845	2845	2845	2845	0
11	20231218	210000	243885130	2845	2845	2845	2845	0
12	20231218	205900	243885130	2845	2845	2845	2845	0
13	20231218	205800	243885130	2845	2845	2845	2845	0
14	20231218	205700	243885130	2845	2845	2845	2845	0
15	20231218	205600	243885130	2845	2845	2845	2845	0
16	20231218	205500	243885130	2845	2845	2845	2845	0
17	20231218	205400	243885130	2845	2845	2845	2845	0
18	20231218	205300	243885130	2845	2845	2845	2845	0
19	20231218	205200	243885130	2845	2845	2845	2845	0
20	20231218	205100	243885130	2845	2845	2845	2845	0
21	20231218	205000	243885130	2845	2845	2845	2845	0
22	20231218	204900	243885130	2845	2845	2845	2845	0
23	20231218	204800	243885130	2845	2845	2845	2845	0
24	20231218	204700	243885130	2845	2845	2845	2845	0
25	20231218	204600	243885130	2845	2845	2845	2845	0
26	20231218	204500	243885130	2845	2845	2845	2845	0
27	20231218	204400	243885130	2845	2845	2845	2845	0
28	20231218	204300	243885130	2845	2845	2845	2845	0
29	20231218	204200	243885130	2845	2845	2845	2845	0
30	20231218	204100	243885130	2845	2845	2845	2845	0
31	20231218	204000	243885130	2845	2845	2845	2845	0
32	20231218	203900	243885130	2845	2845	2845	2845	2303
33	20231218	203800	243885130	2845	2845	2845	2845	0
34	20231218	203700	243885130	2845	2845	2845	2845	0
35	20231218	203600	243885130	2845	2845	2845	2845	0
36	20231218	203500	243885130	2845	2845	2845	2845	0
37	20231218	203400	243885130	2845	2845	2845	2845	0
38	20231218	203300	243885130	2845	2845	2845	2845	0
39	20231218	203200	243885130	2845	2845	2845	2845	0
40	20231218	203100	243885130	2845	2845	2845	2845	0
41	20231218	203000	243885130	2845	2845	2845	2845	0
42	20231218	202900	243885130	2845	2845	2845	2845	0
43	20231218	202800	243885130	2845	2845	2845	2845	0
44	20231218	202700	243885130	2845	2845	2845	2845	0
45	20231218	202600	243885130	2845	2845	2845	2845	0
46	20231218	202500	243885130	2845	2845	2845	2845	0
47	20231218	202400	243885130	2845	2845	2845	2845	0
48	20231218	202300	243885130	2845	2845	2845	2845	0
49	20231218	202200	243885130	2845	2845	2845	2845	0
50	20231218	202100	243885130	2845	2845	2845	2845	0
51	20231218	202000	243885130	2845	2845	2845	2845	0
52	20231218	201900	243885130	2845	2845	2845	2845	0
53	20231218	201800	243885130	2845	2845	2845	2845	0
54	20231218	201700	243885130	2845	2845	2845	2845	0
55	20231218	201600	243885130	2845	2845	2845	2845	0
56	20231218	201500	243885130	2845	2845	2845	2845	0
57	20231218	201400	243885130	2845	2845	2845	2845	0
58	20231218	201300	243885130	2845	2845	2845	2845	0
59	20231218	201200	243885130	2845	2845	2845	2845	0
60	20231218	201100	243885130	2845	2845	2845	2845	0
61	20231218	201000	243885130	2845	2845	2845	2845	0
62	20231218	200900	243885130	2845	2845	2845	2845	2303
63	20231218	200800	243885130	2845	2845	2845	2845	0
64	20231218	200700	243885130	2845	2845	2845	2845	0
65	20231218	200600	243885130	2845	2845	2845	2845	0
66	20231218	200500	243885130	2845	2845	2845	2845	0
67	20231218	200400	243885130	2845	2845	2845	2845	0
68	20231218	200300	243885130	2845	2845	2845	2845	0
69	20231218	200200	243885130	2845	2845	2845	2845	0
70	20231218	200100	243885130	2845	2845	2845	2845	0
71	20231218	200000	243885130	2845	2845	2845	2845	0
72	20231218	195900	243885130	2845	2845	2845	2845	0
73	20231218	195800	243885130	2845	2845	2845	2845	0
74	20231218	195700	243885130	2845	2845	2845	2845	0
75	20231218	195600	243885130	2845	2845	2845	2845	0
76	20231218	195500	243885130	2845	2845	2845	2845	0
77	20231218	195400	243885130	2845	2845	2845	2845	0
78	20231218	195300	243885130	2845	2845	2845	2845	0
79	20231218	195200	243885130	2845	2845	2845	2845	0
80	20231218	195100	243885130	2845	2845	2845	2845	0
81	20231218	195000	243885130	2845	2845	2845	2845	0
82	20231218	194900	243885130	2845	2845	2845	2845	0
83	20231218	194800	243885130	2845	2845	2845	2845	0
84	20231218	194700	243885130	2845	2845	2845	2845	0
85	20231218	194600	243885130	2845	2845	2845	2845	0
86	20231218	194500	243885130	2845	2845	2845	2845	0
87	20231218	194400	243885130	2845	2845	2845	2845	0
88	20231218	194300	243885130	2845	2845	2845	2845	0
89	20231218	194200	243885130	2845	2845	2845	2845	0
90	20231218	194100	243885130	2845	2845	2845	2845	0
91	20231218	194000	243885130	2845	2845	2845	2845	0
92	20231218	193900	243885130	2845	2845	2845	2845	2303
93	20231218	193800	243885130	2845	2845	2845	2845	0
94	20231218	193700	243885130	2845	2845	2845	2845	0
95	20231218	193600	243885130	2845	2845	2845	2845	0
96	20231218	193500	243885130	2845	2845	2845	2845	0
97	20231218	193400	243885130	2845	2845	2845	2845	0
98	20231218	193300	243885130	2845	2845	2845	2845	0
99	20231218	193200	243885130	2845	2845	2845	2845	0
100	20231218	193100	243885130	2845	2845	2845	2845	0
101	20231218	193000	243885130	2845	2845	2845	2845	0
102	20231218	192900	243885130	2845	2845	2845	2845	0
103	20231218	192800	243885130	2845	2845	2845	2845	0
104	20231218	192700	243885130	2845	2845	2845	2845	0
105	20231218	192600	243885130	2845	2845	2845	2845	0
106	20231218	192500	243885130	2845	2845	2845	2845	0
107	20231218	192400	243885130	2845	2845	2845	2845	0
108	20231218	192300	243885130	2845	2845	2845	2845	0
109	20231218	192200	243885130	2845	2845	2845	2845	0
110	20231218	192100	243885130	2845	2845	2845	2845	0
111	20231218	192000	243885130	2845	2845	2845	2845	0
112	20231218	191900	243885130	2845	2845	2845	2845	0
113	20231218	191800	243885130	2845	2845	2845	2845	0
114	20231218	191700	243885130	2845	2845	2845	2845	0
115	20231218	191600	243885130	2845	2845	2845	2845	0
116	20231218	191500	243885130	2845	2845	2845	2845	0
117	20231218	191400	243885130	2845	2845	2845	2845	0
118	20231218	191300	243885130	2845	2845	2845	2845	0
119	20231218	191200	243885130	2845	2845	2845	2845	0
120	20231218	191100	243885130	2845	2845	2845	2845	0
121	20231218	191000	243885130	2845	2845	2845	2845	0
122	20231218	190900	243885130	2845	2845	2845	2845	2303
123	20231218	190800	243885130	2845	2845	2845	2845	0
124	20231218	190700	243885130	2845	2845	2845	2845	0
125	20231218	190600	243885130	2845	2845	2845	2845	0
126	20231218	190500	243885130	2845	2845	2845	2845	0
127	20231218	190400	243885130	2845	2845	2845	2845	0
128	20231218	190300	243885130	2845	2845	2845	2845	0
129	20231218	190200	243885130	2845	2845	2845	2845	0
130	20231218	190100	243885130	2845	2845	2845	2845	0
131	20231218	190000	243885130	2845	2845	2845	2845	0
132	20231218	185900	243885130	2845	2845	2845	2845	0
133	20231218	185800	243885130	2845	2845	2845	2845	0
134	20231218	185700	243885130	2845	2845	2845	2845	0
135	20231218	185600	243885130	2845	2845	2845	2845	0
136	20231218	185500	243885130	2845	2845	2845	2845	0
137	20231218	185400	243885130	2845	2845	2845	2845	0
138	20231218	185300	243885130	2845	2845	2845	2845	0
139	20231218	185200	243885130	2845	2845	2845	2845	0
140	20231218	185100	243885130	2845	2845	2845	2845	0
141	20231218	185000	243885130	2845	2845	2845	2845	0
142	20231218	184900	243885130	2845	2845	2845	2845	0
143	20231218	184800	243885130	2845	2845	2845	2845	0
144	20231218	184700	243885130	2845	2845	2845	2845	0
145	20231218	184600	243885130	2845	2845	2845	2845	0
146	20231218	184500	243885130	2845	2845	2845	2845	0
147	20231218	184400	243885130	2845	2845	2845	2845	0
148	20231218	184300	243885130	2845	2845	2845	2845	0
149	20231218	184200	243885130	2845	2845	2845	2845	0
150	20231218	184100	243885130	2845	2845	2845	2845	0
151	20231218	184000	243885130	2845	2845	2845	2845	0
152	20231218	183900	243885130	2845	2845	2845	2845	2303
153	20231218	183800	243885130	2845	2845	2845	2845	0
154	20231218	183700	243885130	2845	2845	2845	2845	0
155	20231218	183600	243885130	2845	2845	2845	2845	0
156	20231218	183500	243885130	2845	2845	2845	2845	0
157	20231218	183400	243885130	2845	2845	2845	2845	0
158	20231218	183300	243885130	2845	2845	2845	2845	0
159	20231218	183200	243885130	2845	2845	2845	2845	0
160	20231218	183100	243885130	2845	2845	2845	2845	0
161	20231218	183000	243885130	2845	2845	2845	2845	0
162	20231218	182900	243885130	2845	2845	2845	2845	0
163	20231218	182800	243885130	2845	2845	2845	2845	0
164	20231218	182700	243885130	2845	2845	2845	2845	0
165	20231218	182600	243885130	2845	2845	2845	2845	0
166	20231218	182500	243885130	2845	2845	2845	2845	0
167	20231218	182400	243885130	2845	2845	2845	2845	0
168	20231218	182300	243885130	2845	2845	2845	2845	0
169	20231218	182200	243885130	2845	2845	2845	2845	0
170	20231218	182100	243885130	2845	2845	2845	2845	0
171	20231218	182000	243885130	2845	2845	2845	2845	0
172	20231218	181900	243885130	2845	2845	2845	2845	0
173	20231218	181800	243885130	2845	2845	2845	2845	0
174	20231218	181700	243885130	2845	2845	2845	2845	0
175	20231218	181600	243885130	2845	2845	2845	2845	0
176	20231218	181500	243885130	2845	2845	2845	2845	0
177	20231218	181400	243885130	2845	2845	2845	2845	0
178	20231218	181300	243885130	2845	2845	2845	2845	0
179	20231218	181200	243885130	2845	2845	2845	2845	0
180	20231218	181100	243885130	2845	2845	2845	2845	0
181	20231218	181000	243885130	2845	2845	2845	2845	0
182	20231218	180900	243885130	2845	2845	2845	2845	2303
183	20231218	180800	243885130	2845	2845	2845	2845	0
184	20231218	180700	243885130	2845	2845	2845	2845	0
185	20231218	180600	243885130	2845	2845	2845	2845	0
186	20231218	180500	243885130	2845	2845	2845	2845	0
187	20231218	180400	243885130	2845	2845	2845	2845	0
188	20231218	180300	243885130	2845	2845	2845	2845	0
189	20231218	180200	243885130	2845	2845	2845	2845	0
190	20231218	180100	243885130	2845	2845	2845	2845	0
191	20231218	180000	243885130	2845	2845	2845	2845	0
192	20231218	175900	243885130	2845	2845	2845	2845	0
193	20231218	175800	243885130	2845	2845	2845	2845	0
194	20231218	175700	243885130	2845	2845	2845	2845	0
195	20231218	175600	243885130	2845	2845	2845	2845	0
196	20231218	175500	243885130	2845	2845	2845	2845	0
197	20231218	175400	243885130	2845	2845	2845	2845	0
198	20231218	175300	243885130	2845	2845	2845	2845	0
199	20231218	175200	243885130	2845	2845	2845	2845	0
200	20231218	175100	243885130	2845	2845	2845	2845	0
201	20231218	175000	243885130	2845	2845	2845	2845	0
202	20231218	174900	243885130	2845	2845	2845	2845	0
203	20231218	174800	243885130	2845	2845	2845	2845	0
204	20231218	174700	243885130	2845	2845	2845	2845	0
205	20231218	174600	243885130	2845	2845	2845	2845	0
206	20231218	174500	243885130	2845	2845	2845	2845	0
207	20231218	174400	243885130	2845	2845	2845	2845	0
208	20231218	174300	243885130	2845	2845	2845	2845	0
209	20231218	174200	243885130	2845	2845	2845	2845	0
210	20231218	174100	243885130	2845	2845	2845	2845	0
211	20231218	174000	243885130	2845	2845	2845	2845	0
212	20231218	173900	243885130	2845	2845	2845	2845	2303
213	20231218	173800	243885130	2845	2845	2845	2845	0
214	20231218	173700	243885130	2845	2845	2845	2845	0
215	20231218	173600	243885130	2845	2845	2845	2845	0
216	20231218	173500	243885130	2845	2845	2845	2845	0
217	20231218	173400	243885130	2845	2845	2845	2845	0
218	20231218	173300	243885130	2845	2845	2845	2845	0
219	20231218	173200	243885130	2845	2845	2845	2845	0
220	20231218	173100	243885130	2845	2845	2845	2845	0
221	20231218	173000	243885130	2845	2845	2845	2845	0
222	20231218	172900	243885130	2845	2845	2845	2845	0
223	20231218	172800	243885130	2845	2845	2845	2845	0
224	20231218	172700	243885130	2845	2845	2845	2845	0
225	20231218	172600	243885130	2845	2845	2845	2845	0
226	20231218	172500	243885130	2845	2845	2845	2845	0
227	20231218	172400	243885130	2845	2845	2845	2845	0
228	20231218	172300	243885130	2845	2845	2845	2845	0
229	20231218	172200	243885130	2845	2845	2845	2845	0
230	20231218	172100	243885130	2845	2845	2845	2845	0
231	20231218	172000	243885130	2845	2845	2845	2845	0
232	20231218	171900	243885130	2845	2845	2845	2845	0
233	20231218	171800	243885130	2845	2845	2845	2845	0
234	20231218	171700	243885130	2845	2845	2845	2845	0
235	20231218	171600	243885130	2845	2845	2845	2845	0
236	20231218	171500	243885130	2845	2845	2845	2845	0
237	20231218	171400	243885130	2845	2845	2845	2845	0
238	20231218	171300	243885130	2845	2845	2845	2845	0
239	20231218	171200	243885130	2845	2845	2845	2845	0
240	20231218	171100	243885130	2845	2845	2845	2845	0
241	20231218	171000	243885130	2845	2845	2845	2845	0
242	20231218	170900	243885130	2845	2845	2845	2845	2303
243	20231218	170800	243885130	2845	2845	2845	2845	0
244	20231218	170700	243885130	2845	2845	2845	2845	0
245	20231218	170600	243885130	2845	2845	2845	2845	0
246	20231218	170500	243885130	2845	2845	2845	2845	0
247	20231218	170400	243885130	2845	2845	2845	2845	0
248	20231218	170300	243885130	2845	2845	2845	2845	0
249	20231218	170200	243885130	2845	2845	2845	2845	0
250	20231218	170100	243885130	2845	2845	2845	2845	0
251	20231218	170000	243885130	2845	2845	2845	2845	0
252	20231218	165900	243885130	2845	2845	2845	2845	0
253	20231218	165800	243885130	2845	2845	2845	2845	0
254	20231218	165700	243885130	2845	2845	2845	2845	0
255	20231218	165600	243885130	2845	2845	2845	2845	0
256	20231218	165500	243885130	2845	2845	2845	2845	0
257	20231218	165400	243885130	2845	2845	2845	2845	0
258	20231218	165300	243885130	2845	2845	2845	2845	0
259	20231218	165200	243885130	2845	2845	2845	2845	0
260	20231218	165100	243885130	2845	2845	2845	2845	0
261	20231218	165000	243885130	2845	2845	2845	2845	0
262	20231218	164900	243885130	2845	2845	2845	2845	0
263	20231218	164800	243885130	2845	2845	2845	2845	0
264	20231218	164700	243885130	2845	2845	2845	2845	0
265	20231218	164600	243885130	2845	2845	2845	2845	0
266	20231218	164500	243885130	2845	2845	2845	2845	0
267	20231218	164400	243885130	2845	2845	2845	2845	0
268	20231218	164300	243885130	2845	2845	2845	2845	0
269	20231218	164200	243885130	2845	2845	2845	2845	0
270	20231218	164100	243885130	2845	2845	2845	2845	0
271	20231218	164000	243885130	2845	2845	2845	2845	0
272	20231218	163900	243885130	2845	2845	2845	2845	2303
273	20231218	163800	243885130	2845	2845	2845	2845	0
274	20231218	163700	243885130	2845	2845	2845	2845	0
275	20231218	163600	243885130	2845	2845	2845	2845	0
276	20231218	163500	243885130	2845	2845	2845	2845	0
277	20231218	163400	243885130	2845	2845	2845	2845	0
278	20231218	163300	243885130	2845	2845	2845	2845	0
279	20231218	163200	243885130	2845	2845	2845	2845	0
280	20231218	163100	243885130	2845	2845	2845	2845	0
281	20231218	163000	243885130	2845	2845	2845	2845	0
282	20231218	162900	243885130	2845	2845	2845	2845	0
283	20231218	162800	243885130	2845	2845	2845	2845	0
284	20231218	162700	243885130	2845	2845	2845	2845	0
285	20231218	162600	243885130	2845	2845	2845	2845	0
286	20231218	162500	243885130	2845	2845	2845	2845	0
287	20231218	162400	243885130	2845	2845	2845	2845	0
288	20231218	162300	243885130	2845	2845	2845	2845	0
289	20231218	162200	243885130	2845	2845	2845	2845	0
290	20231218	162100	243885130	2845	2845	2845	2845	0
291	20231218	162000	243885130	2845	2845	2845	2845	0
292	20231218	161900	243885130	2845	2845	2845	2845	0
293	20231218	161800	243885130	2845	2845	2845	2845	0
294	20231218	161700	243885130	2845	2845	2845	2845	0
295	20231218	161600	243885130	2845	2845	2845	2845	0
296	20231218	161500	243885130	2845	2845	2845	2845	0
297	20231218	161400	243885130	2845	2845	2845	2845	0
298	20231218	161300	243885130	2845	2845	2845	2845	0
299	20231218	161200	243885130	2845	2845	2845	2845	0
300	20231218	161100	243885130	2845	2845	2845	2845	0
301	20231218	161000	243885130	2845	2845	2845	2845	0
302	20231218	160900	243885130	2845	2845	2845	2845	2303
303	20231218	160800	243885130	2845	2845	2845	2845	0
304	20231218	160700	243885130	2845	2845	2845	2845	0
305	20231218	160600	243885130	2845	2845	2845	2845	0
306	20231218	160500	243885130	2845	2845	2845	2845	0
307	20231218	160400	243885130	2845	2845	2845	2845	0
308	20231218	160300	243885130	2845	2845	2845	2845	0
309	20231218	160200	243885130	2845	2845	2845	2845	0
310	20231218	160100	243885130	2845	2845	2845	2845	0
311	20231218	160000	243885130	2845	2845	2845	2845	0
312	20231218	155900	243885130	2845	2845	2845	2845	0
313	20231218	155800	243885130	2845	2845	2845	2845	0
314	20231218	155700	243885130	2845	2845	2845	2845	0
315	20231218	155600	243885130	2845	2845	2845	2845	0
316	20231218	155500	243885130	2845	2845	2845	2845	0
317	20231218	155400	243885130	2845	2845	2845	2845	0
318	20231218	155300	243885130	2845	2845	2845	2845	0
319	20231218	155200	243885130	2845	2845	2845	2845	0
320	20231218	155100	243885130	2845	2845	2845	2845	0
321	20231218	155000	243885130	2845	2845	2845	2845	0
322	20231218	154900	243885130	2845	2845	2845	2845	0
323	20231218	154800	243885130	2845	2845	2845	2845	0
324	20231218	154700	243885130	2845	2845	2845	2845	0
325	20231218	154600	243885130	2845	2845	2845	2845	0
326	20231218	154500	243885130	2845	2845	2845	2845	0
327	20231218	154400	243885130	2845	2845	2845	2845	0
328	20231218	154300	243885130	2845	2845	2845	2845	0
329	20231218	154200	243885130	2845	2845	2845	2845	0
330	20231218	154100	243885130	2845	2845	2845	2845	0
331	20231218	154000	243885130	2845	2845	2845	2845	0
332	20231218	153900	243885130	2845	2845	2845	2845	2303
333	20231218	153800	243885130	2845	2845	2845	2845	0
334	20231218	153700	243885130	2845	2845	2845	2845	0
335	20231218	153600	243885130	2845	2845	2845	2845	0
336	20231218	153500	243885130	2845	2845	2845	2845	0
337	20231218	153400	243885130	2845	2845	2845	2845	0
338	20231218	153300	243885130	2845	2845	2845	2845	0
339	20231218	153200	243885130	2845	2845	2845	2845	0
340	20231218	153100	243885130	2845	2845	2845	2845	0
341	20231218	153000	243885130	2845	2845	2845	2845	2303
342	20231218	152900	237333095	2845	2845	2845	2845	0
343	20231218	152800	237333095	2845	2845	2845	2845	0
344	20231218	152700	237333095	2845	2845	2845	2845	0
345	20231218	152600	237333095	2845	2845	2845	2845	0
346	20231218	152500	237333095	2845	2845	2845	2845	0
347	20231218	152400	237333095	2845	2845	2845	2845	0
348	20231218	152300	237333095	2845	2845	2845	2845	0
349	20231218	152200	237333095	2845	2845	2845	2845	0
350	20231218	152100	237333095	2845	2845	2845	2845	0
351	20231218	152000	237333095	2845	2845	2845	2845	0
352	20231218	151900	237333095	2845	2845	2845	2845	300
353	20231218	151800	236479595	2850	2845	2850	2845	379
354	20231218	151700	235400985	2845	2845	2845	2845	500
355	20231218	151600	233978485	2845	2845	2845	2845	1
356	20231218	151500	233975640	2840	2845	2845	2840	301
357	20231218	151400	233120795	2840	2840	2840	2840	253
358	20231218	151300	232402275	2845	2845	2845	2845	190
359	20231218	151200	231861725	2845	2845	2845	2845	163
360	20231218	151100	231397990	2845	2845	2845	2845	1
361	20231218	151000	231395145	2850	2850	2850	2850	0
362	20231218	150900	231395145	2850	2850	2850	2850	0
363	20231218	150800	231395145	2850	2850	2850	2850	1
364	20231218	150700	231392295	2845	2850	2850	2845	301
365	20231218	150600	230534450	2850	2850	2850	2850	0
366	20231218	150500	230534450	2850	2850	2850	2850	0
367	20231218	150400	230534450	2850	2850	2850	2850	123
368	20231218	150300	230183900	2850	2850	2850	2850	2
369	20231218	150200	230178200	2850	2850	2850	2850	0
370	20231218	150100	230178200	2850	2850	2850	2850	0
371	20231218	150000	230178200	2850	2840	2850	2840	2
372	20231218	145900	230172510	2850	2850	2850	2850	1
373	20231218	145800	230169660	2840	2840	2840	2840	229
374	20231218	145700	229519300	2845	2850	2850	2845	12
375	20231218	145600	229485125	2850	2850	2850	2850	0
376	20231218	145500	229485125	2850	2845	2850	2845	1016
377	20231218	145400	226589600	2840	2840	2840	2840	570
378	20231218	145300	224970800	2845	2845	2845	2845	100
379	20231218	145200	224686300	2845	2845	2845	2845	63
380	20231218	145100	224507065	2850	2850	2850	2850	0
381	20231218	145000	224507065	2850	2850	2850	2850	0
382	20231218	144900	224507065	2850	2850	2850	2850	1
383	20231218	144800	224504215	2850	2850	2850	2850	0
384	20231218	144700	224504215	2850	2850	2850	2850	0
385	20231218	144600	224504215	2850	2850	2850	2850	0
386	20231218	144500	224504215	2850	2850	2850	2850	0
387	20231218	144400	224504215	2850	2850	2850	2850	0
388	20231218	144300	224504215	2850	2850	2850	2850	0
389	20231218	144200	224504215	2850	2850	2850	2850	0
390	20231218	144100	224504215	2850	2850	2850	2850	50
391	20231218	144000	224361715	2850	2850	2850	2850	2
392	20231218	143900	224356015	2850	2850	2850	2840	90
393	20231218	143800	224100015	2850	2850	2850	2850	2
394	20231218	143700	224094315	2850	2850	2850	2850	0
395	20231218	143600	224094315	2850	2850	2850	2850	0
396	20231218	143500	224094315	2850	2850	2850	2850	0
397	20231218	143400	224094315	2850	2850	2850	2850	0
398	20231218	143300	224094315	2850	2850	2850	2850	0
399	20231218	143200	224094315	2850	2850	2850	2850	100
400	20231218	143100	223809315	2850	2850	2850	2850	0
401	20231218	143000	223809315	2850	2850	2850	2850	0
402	20231218	142900	223809315	2850	2850	2850	2850	102
403	20231218	142800	223518615	2840	2840	2840	2840	0
404	20231218	142700	223518615	2840	2840	2840	2840	0
405	20231218	142600	223518615	2840	2845	2845	2840	3400
406	20231218	142500	213861745	2850	2850	2850	2850	0
407	20231218	142400	213861745	2850	2850	2850	2850	1
408	20231218	142300	213858895	2855	2845	2855	2845	1404
409	20231218	142200	209858640	2840	2840	2840	2840	100
410	20231218	142100	209574640	2840	2840	2840	2840	3
411	20231218	142000	209566120	2840	2840	2840	2840	3000
412	20231218	141900	201046120	2850	2850	2850	2850	0
413	20231218	141800	201046120	2850	2850	2850	2850	0
414	20231218	141700	201046120	2850	2840	2850	2840	9
415	20231218	141600	201020550	2840	2840	2840	2840	1
416	20231218	141500	201017710	2850	2850	2850	2850	0
417	20231218	141400	201017710	2850	2850	2850	2850	0
418	20231218	141300	201017710	2850	2850	2850	2850	0
419	20231218	141200	201017710	2850	2850	2850	2850	1
420	20231218	141100	201014860	2835	2845	2845	2835	2812
421	20231218	141000	193032135	2845	2845	2845	2845	0
422	20231218	140900	193032135	2845	2845	2845	2840	3716
423	20231218	140800	182475165	2850	2850	2850	2850	0
424	20231218	140700	182475165	2850	2850	2850	2850	248
425	20231218	140600	181768365	2850	2850	2850	2850	0
426	20231218	140500	181768365	2850	2850	2850	2850	0
427	20231218	140400	181768365	2850	2850	2850	2850	50
428	20231218	140300	181625865	2850	2850	2850	2850	0
429	20231218	140200	181625865	2850	2850	2850	2850	527
430	20231218	140100	180123915	2855	2855	2855	2855	0
431	20231218	140000	180123915	2855	2855	2855	2855	0
432	20231218	135900	180123915	2855	2855	2855	2855	5
433	20231218	135800	180109640	2850	2850	2850	2850	0
434	20231218	135700	180109640	2850	2850	2850	2850	0
435	20231218	135600	180109640	2850	2850	2850	2850	0
436	20231218	135500	180109640	2850	2850	2850	2850	0
437	20231218	135400	180109640	2850	2850	2850	2850	2
438	20231218	135300	180103940	2850	2850	2850	2850	0
439	20231218	135200	180103940	2850	2850	2850	2850	14
440	20231218	135100	180064040	2850	2850	2850	2850	0
441	20231218	135000	180064040	2850	2850	2850	2850	0
442	20231218	134900	180064040	2850	2850	2850	2850	0
443	20231218	134800	180064040	2850	2850	2850	2850	339
444	20231218	134700	179097890	2850	2850	2850	2850	5
445	20231218	134600	179083640	2850	2850	2850	2850	80
446	20231218	134500	178855640	2850	2850	2850	2850	2
447	20231218	134400	178849940	2845	2850	2850	2845	61
448	20231218	134300	178676095	2850	2850	2850	2850	0
449	20231218	134200	178676095	2850	2850	2850	2850	114
450	20231218	134100	178351195	2850	2850	2850	2850	40
451	20231218	134000	178237195	2845	2845	2845	2845	3000
452	20231218	133900	169702195	2850	2850	2850	2850	2
453	20231218	133800	169696495	2850	2850	2850	2850	360
454	20231218	133700	168670495	2855	2855	2855	2855	1
455	20231218	133600	168667640	2850	2850	2850	2850	0
456	20231218	133500	168667640	2850	2850	2850	2850	0
457	20231218	133400	168667640	2850	2850	2850	2850	0
458	20231218	133300	168667640	2850	2850	2850	2850	0
459	20231218	133200	168667640	2850	2850	2850	2850	2521
460	20231218	133100	161482790	2850	2850	2850	2850	0
461	20231218	133000	161482790	2850	2850	2850	2850	0
462	20231218	132900	161482790	2850	2850	2850	2850	10
463	20231218	132800	161454290	2855	2855	2855	2855	0
464	20231218	132700	161454290	2855	2855	2855	2855	10
465	20231218	132600	161425740	2855	2855	2855	2855	0
466	20231218	132500	161425740	2855	2855	2855	2855	2
467	20231218	132400	161420030	2855	2855	2855	2855	70
468	20231218	132300	161220180	2855	2855	2855	2855	0
469	20231218	132200	161220180	2855	2855	2855	2855	1
470	20231218	132100	161217325	2850	2850	2850	2850	1
471	20231218	132000	161214475	2855	2855	2855	2855	0
472	20231218	131900	161214475	2855	2855	2855	2855	104
473	20231218	131800	160917555	2855	2855	2855	2855	0
474	20231218	131700	160917555	2855	2855	2855	2855	2
475	20231218	131600	160911845	2855	2855	2855	2855	0
476	20231218	131500	160911845	2855	2855	2855	2855	0
477	20231218	131400	160911845	2855	2855	2855	2855	0
478	20231218	131300	160911845	2855	2855	2855	2855	0
479	20231218	131200	160911845	2855	2855	2855	2855	1
480	20231218	131100	160908990	2850	2850	2850	2850	0
481	20231218	131000	160908990	2850	2850	2850	2850	0
482	20231218	130900	160908990	2850	2850	2850	2850	10
483	20231218	130800	160880490	2850	2850	2850	2850	100
484	20231218	130700	160595490	2855	2850	2855	2850	678
485	20231218	130600	158663185	2850	2850	2850	2850	0
486	20231218	130500	158663185	2850	2855	2855	2850	1002
487	20231218	130400	155807475	2855	2855	2855	2855	0
488	20231218	130300	155807475	2855	2855	2855	2855	0
489	20231218	130200	155807475	2855	2855	2855	2855	120
490	20231218	130100	155464875	2855	2855	2855	2855	0
491	20231218	130000	155464875	2855	2855	2855	2855	0
492	20231218	125900	155464875	2855	2850	2855	2850	177
493	20231218	125800	154959545	2850	2850	2850	2850	134
494	20231218	125700	154577645	2850	2850	2850	2850	0
495	20231218	125600	154577645	2850	2850	2850	2845	27
496	20231218	125500	154500700	2850	2850	2850	2850	10
497	20231218	125400	154472200	2850	2850	2850	2850	0
498	20231218	125300	154472200	2850	2850	2850	2850	0
499	20231218	125200	154472200	2850	2850	2850	2850	0
500	20231218	125100	154472200	2850	2850	2850	2850	10
501	20231218	125000	154443700	2850	2850	2850	2850	77
502	20231218	124900	154224250	2850	2850	2850	2850	10
503	20231218	124800	154195750	2850	2850	2850	2850	0
504	20231218	124700	154195750	2850	2850	2850	2850	1
505	20231218	124600	154192900	2850	2850	2850	2850	0
506	20231218	124500	154192900	2850	2850	2850	2850	8
507	20231218	124400	154170100	2850	2850	2850	2850	0
508	20231218	124300	154170100	2850	2850	2850	2850	1
509	20231218	124200	154167250	2850	2850	2850	2850	500
510	20231218	124100	152742250	2850	2850	2850	2850	2
511	20231218	124000	152736550	2850	2850	2850	2850	3226
512	20231218	123900	143542450	2850	2850	2850	2850	0
513	20231218	123800	143542450	2850	2850	2850	2850	25
514	20231218	123700	143471200	2855	2855	2855	2855	155
515	20231218	123600	143028675	2855	2855	2855	2855	0
516	20231218	123500	143028675	2855	2855	2855	2855	0
517	20231218	123400	143028675	2855	2855	2855	2855	110
518	20231218	123300	142714625	2855	2855	2855	2855	0
519	20231218	123200	142714625	2855	2855	2855	2855	178
520	20231218	123100	142206435	2855	2855	2855	2855	0
521	20231218	123000	142206435	2855	2860	2860	2855	2
522	20231218	122900	142200720	2855	2860	2860	2855	12
523	20231218	122800	142166455	2865	2865	2865	2865	0
524	20231218	122700	142166455	2865	2860	2865	2860	14
525	20231218	122600	142126410	2860	2860	2860	2860	0
526	20231218	122500	142126410	2860	2860	2860	2860	300
527	20231218	122400	141268410	2860	2860	2860	2860	4
528	20231218	122300	141256970	2860	2860	2860	2860	300
529	20231218	122200	140398970	2860	2860	2860	2860	0
530	20231218	122100	140398970	2860	2860	2860	2860	0
531	20231218	122000	140398970	2860	2860	2860	2860	0
532	20231218	121900	140398970	2860	2860	2860	2860	3
533	20231218	121800	140390390	2855	2860	2860	2855	5
534	20231218	121700	140376105	2860	2860	2860	2860	3
535	20231218	121600	140367525	2855	2855	2855	2855	1
536	20231218	121500	140364670	2860	2860	2860	2860	0
537	20231218	121400	140364670	2860	2860	2860	2860	6
538	20231218	121300	140347510	2855	2855	2855	2855	176
539	20231218	121200	139845030	2850	2850	2850	2850	55
540	20231218	121100	139688280	2850	2850	2850	2850	0
541	20231218	121000	139688280	2850	2850	2850	2850	0
542	20231218	120900	139688280	2850	2850	2850	2850	0
543	20231218	120800	139688280	2850	2850	2850	2850	0
544	20231218	120700	139688280	2850	2850	2850	2850	4
545	20231218	120600	139676880	2850	2850	2850	2850	32
546	20231218	120500	139585680	2850	2850	2850	2850	4
547	20231218	120400	139574280	2855	2855	2855	2855	19
548	20231218	120300	139520035	2855	2855	2855	2855	0
549	20231218	120200	139520035	2855	2855	2855	2855	1010
550	20231218	120100	136636485	2855	2855	2855	2855	0
551	20231218	120000	136636485	2855	2855	2855	2855	32
552	20231218	115900	136545125	2855	2855	2855	2855	20
553	20231218	115800	136488025	2860	2855	2860	2855	2
554	20231218	115700	136482310	2855	2855	2855	2855	50
555	20231218	115600	136339560	2860	2860	2860	2860	0
556	20231218	115500	136339560	2860	2860	2860	2860	0
557	20231218	115400	136339560	2860	2860	2860	2860	0
558	20231218	115300	136339560	2860	2860	2860	2860	0
559	20231218	115200	136339560	2860	2860	2860	2860	0
560	20231218	115100	136339560	2860	2860	2860	2860	0
561	20231218	115000	136339560	2860	2860	2860	2860	0
562	20231218	114900	136339560	2860	2860	2860	2860	0
563	20231218	114800	136339560	2860	2860	2860	2860	0
564	20231218	114700	136339560	2860	2860	2860	2860	10
565	20231218	114600	136310960	2860	2860	2860	2860	0
566	20231218	114500	136310960	2860	2860	2860	2860	0
567	20231218	114400	136310960	2860	2860	2860	2860	1
568	20231218	114300	136308100	2845	2845	2845	2845	0
569	20231218	114200	136308100	2845	2845	2845	2845	0
570	20231218	114100	136308100	2845	2845	2845	2845	70
571	20231218	114000	136108950	2860	2860	2860	2860	0
572	20231218	113900	136108950	2860	2860	2860	2860	0
573	20231218	113800	136108950	2860	2860	2860	2860	0
574	20231218	113700	136108950	2860	2860	2860	2860	0
575	20231218	113600	136108950	2860	2860	2860	2860	0
576	20231218	113500	136108950	2860	2860	2860	2860	0
577	20231218	113400	136108950	2860	2860	2860	2860	0
578	20231218	113300	136108950	2860	2860	2860	2860	0
579	20231218	113200	136108950	2860	2860	2860	2860	0
580	20231218	113100	136108950	2860	2860	2860	2860	0
581	20231218	113000	136108950	2860	2860	2860	2860	0
582	20231218	112900	136108950	2860	2860	2860	2860	0
583	20231218	112800	136108950	2860	2860	2860	2860	1
584	20231218	112700	136106090	2835	2840	2840	2835	2400
585	20231218	112600	129300040	2860	2860	2860	2840	602
586	20231218	112500	127590320	2835	2835	2835	2835	0
587	20231218	112400	127590320	2835	2835	2835	2835	0
588	20231218	112300	127590320	2835	2840	2840	2835	1500
589	20231218	112200	123332005	2840	2840	2840	2840	0
590	20231218	112100	123332005	2840	2840	2840	2840	19
591	20231218	112000	123278045	2840	2840	2840	2840	0
592	20231218	111900	123278045	2840	2850	2850	2840	3181
593	20231218	111800	114232845	2860	2860	2860	2860	0
594	20231218	111700	114232845	2860	2860	2860	2860	2
595	20231218	111600	114227125	2860	2860	2860	2860	0
596	20231218	111500	114227125	2860	2860	2860	2860	0
597	20231218	111400	114227125	2860	2860	2860	2860	0
598	20231218	111300	114227125	2860	2860	2860	2860	0
599	20231218	111200	114227125	2860	2860	2860	2860	35
600	20231218	111100	114127025	2850	2850	2850	2850	0
601	20231218	111000	114127025	2850	2850	2850	2850	0
602	20231218	110900	114127025	2850	2850	2850	2850	52
603	20231218	110800	113978825	2850	2850	2850	2850	402
604	20231218	110700	112833125	2860	2860	2860	2860	2
605	20231218	110600	112827405	2860	2860	2860	2860	1
606	20231218	110500	112824545	2850	2850	2850	2850	0
607	20231218	110400	112824545	2850	2850	2850	2850	500
608	20231218	110300	111399545	2850	2850	2850	2850	98
609	20231218	110200	111120245	2850	2850	2850	2850	0
610	20231218	110100	111120245	2850	2850	2850	2850	0
611	20231218	110000	111120245	2850	2850	2850	2850	0
612	20231218	105900	111120245	2850	2850	2850	2850	0
613	20231218	105800	111120245	2850	2850	2850	2850	0
614	20231218	105700	111120245	2850	2850	2850	2850	0
615	20231218	105600	111120245	2850	2850	2850	2850	0
616	20231218	105500	111120245	2850	2850	2850	2850	0
617	20231218	105400	111120245	2850	2850	2850	2850	10
618	20231218	105300	111091745	2850	2850	2850	2850	1
619	20231218	105200	111088895	2850	2840	2850	2840	1253
620	20231218	105100	107530145	2850	2850	2850	2850	5
621	20231218	105000	107515895	2840	2840	2840	2840	0
622	20231218	104900	107515895	2840	2840	2840	2840	31
623	20231218	104800	107427855	2840	2840	2840	2840	0
624	20231218	104700	107427855	2840	2840	2840	2840	0
625	20231218	104600	107427855	2840	2840	2840	2840	0
626	20231218	104500	107427855	2840	2860	2860	2840	10274
627	20231218	104400	78175305	2865	2865	2865	2865	0
628	20231218	104300	78175305	2865	2865	2865	2865	0
629	20231218	104200	78175305	2865	2865	2865	2865	1
630	20231218	104100	78172440	2865	2865	2865	2865	349
631	20231218	104000	77172555	2865	2865	2865	2865	1
632	20231218	103900	77169690	2855	2855	2855	2855	0
633	20231218	103800	77169690	2855	2855	2855	2855	0
634	20231218	103700	77169690	2855	2855	2855	2855	0
635	20231218	103600	77169690	2855	2855	2855	2855	0
636	20231218	103500	77169690	2855	2855	2855	2855	0
637	20231218	103400	77169690	2855	2855	2855	2855	1
638	20231218	103300	77166835	2865	2865	2865	2865	0
639	20231218	103200	77166835	2865	2865	2865	2865	10
640	20231218	103100	77138185	2850	2850	2850	2850	19
641	20231218	103000	77084035	2850	2850	2850	2850	0
642	20231218	102900	77084035	2850	2850	2850	2850	0
643	20231218	102800	77084035	2850	2850	2850	2850	0
644	20231218	102700	77084035	2850	2850	2850	2850	0
645	20231218	102600	77084035	2850	2850	2850	2850	381
646	20231218	102500	75998185	2850	2850	2850	2845	634
647	20231218	102400	74191455	2865	2865	2865	2865	0
648	20231218	102300	74191455	2865	2865	2865	2865	0
649	20231218	102200	74191455	2865	2865	2865	2865	0
650	20231218	102100	74191455	2865	2865	2865	2865	0
651	20231218	102000	74191455	2865	2865	2865	2865	109
652	20231218	101900	73879170	2865	2865	2865	2865	0
653	20231218	101800	73879170	2865	2860	2865	2860	2
654	20231218	101700	73873445	2845	2845	2845	2845	0
655	20231218	101600	73873445	2845	2845	2845	2845	0
656	20231218	101500	73873445	2845	2845	2845	2845	1742
657	20231218	101400	68917455	2850	2850	2850	2850	4
658	20231218	101300	68906055	2845	2845	2850	2845	76
659	20231218	101200	68689830	2845	2870	2870	2845	629
660	20231218	101100	66899530	2855	2855	2855	2855	1
661	20231218	101000	66896675	2855	2855	2855	2855	2
662	20231218	100900	66890965	2855	2855	2855	2855	6
663	20231218	100800	66873835	2855	2855	2855	2855	5
664	20231218	100700	66859560	2870	2870	2870	2870	0
665	20231218	100600	66859560	2870	2850	2870	2850	410
666	20231218	100500	65690965	2850	2850	2850	2850	0
667	20231218	100400	65690965	2850	2850	2850	2850	860
668	20231218	100300	63239965	2850	2850	2850	2850	0
669	20231218	100200	63239965	2850	2850	2850	2850	0
670	20231218	100100	63239965	2850	2850	2850	2850	140
671	20231218	100000	62840965	2855	2855	2855	2855	10
672	20231218	095900	62812415	2850	2850	2850	2850	23
673	20231218	095800	62746865	2855	2855	2855	2855	1
674	20231218	095700	62744010	2855	2855	2855	2855	50
675	20231218	095600	62601260	2855	2855	2855	2855	0
676	20231218	095500	62601260	2855	2855	2855	2855	1
677	20231218	095400	62598405	2850	2850	2850	2850	0
678	20231218	095300	62598405	2850	2850	2850	2850	0
679	20231218	095200	62598405	2850	2845	2850	2845	301
680	20231218	095100	61741555	2845	2855	2855	2845	18
681	20231218	095000	61690310	2855	2855	2855	2855	0
682	20231218	094900	61690310	2855	2855	2855	2855	0
683	20231218	094800	61690310	2855	2855	2855	2855	22
684	20231218	094700	61627500	2855	2855	2855	2855	0
685	20231218	094600	61627500	2855	2855	2855	2855	0
686	20231218	094500	61627500	2855	2855	2855	2855	10
687	20231218	094400	61598950	2855	2855	2855	2855	0
688	20231218	094300	61598950	2855	2855	2855	2855	2
689	20231218	094200	61593240	2855	2855	2855	2855	1
690	20231218	094100	61590385	2840	2840	2840	2840	0
691	20231218	094000	61590385	2840	2855	2855	2840	1342
692	20231218	093900	57778600	2845	2845	2845	2845	8
693	20231218	093800	57755840	2845	2845	2845	2845	343
694	20231218	093700	56780005	2850	2850	2850	2850	133
695	20231218	093600	56400955	2855	2855	2855	2855	0
696	20231218	093500	56400955	2855	2855	2855	2855	0
697	20231218	093400	56400955	2855	2855	2855	2855	115
698	20231218	093300	56072630	2855	2855	2855	2855	0
699	20231218	093200	56072630	2855	2855	2855	2855	35
700	20231218	093100	55972705	2855	2855	2855	2855	76
701	20231218	093000	55755725	2860	2855	2860	2855	26
702	20231218	092900	55681490	2855	2855	2855	2855	131
703	20231218	092800	55307485	2855	2850	2855	2845	40
704	20231218	092700	55193535	2855	2855	2855	2855	2
705	20231218	092600	55187825	2845	2845	2855	2830	4352
706	20231218	092500	42850260	2850	2855	2855	2850	900
707	20231218	092400	40283565	2850	2850	2850	2850	0
708	20231218	092300	40283565	2850	2860	2860	2850	1849
709	20231218	092200	35011705	2870	2870	2870	2870	7
710	20231218	092100	34991615	2860	2860	2860	2860	330
711	20231218	092000	34047815	2850	2855	2855	2850	1258
712	20231218	091900	30459880	2855	2855	2855	2855	0
713	20231218	091800	30459880	2855	2855	2855	2855	615
714	20231218	091700	28704055	2855	2865	2865	2855	2841
715	20231218	091600	20581455	2870	2870	2870	2870	0
716	20231218	091500	20581455	2870	2870	2870	2870	930
717	20231218	091400	17912355	2870	2870	2870	2870	0
718	20231218	091300	17912355	2870	2880	2880	2870	3346
719	20231218	091200	8292200	2890	2890	2890	2890	6
720	20231218	091100	8274860	2880	2880	2880	2880	0
721	20231218	091000	8274860	2880	2890	2890	2880	1090
722	20231218	090900	5130905	2890	2890	2890	2890	70
723	20231218	090800	4928605	2890	2890	2890	2890	199
724	20231218	090700	4353495	2890	2890	2890	2890	159
725	20231218	090600	3893985	2900	2900	2900	2900	0
726	20231218	090500	3893985	2900	2900	2900	2900	901
727	20231218	090400	1281085	2900	2910	2910	2900	25
728	20231218	090300	1208575	2890	2890	2890	2890	300
729	20231218	090200	341575	2890	2890	2890	2890	7
730	20231218	090100	321345	2895	2895	2895	2895	0
731	20231218	090000	321345	2895	2895	2895	2895	111