KissMeData/038110/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	192000	4865591435	4985	4985	4985	4985	19627
3	20231218	191900	4865591435	4985	4985	4985	4985	0
4	20231218	191800	4865591435	4985	4985	4985	4985	0
5	20231218	191700	4865591435	4985	4985	4985	4985	0
6	20231218	191600	4865591435	4985	4985	4985	4985	0
7	20231218	191500	4865591435	4985	4985	4985	4985	0
8	20231218	191400	4865591435	4985	4985	4985	4985	0
9	20231218	191300	4865591435	4985	4985	4985	4985	0
10	20231218	191200	4865591435	4985	4985	4985	4985	0
11	20231218	191100	4865591435	4985	4985	4985	4985	0
12	20231218	191000	4865591435	4985	4985	4985	4985	0
13	20231218	190900	4865591435	4985	4985	4985	4985	0
14	20231218	190800	4865591435	4985	4985	4985	4985	0
15	20231218	190700	4865591435	4985	4985	4985	4985	0
16	20231218	190600	4865591435	4985	4985	4985	4985	0
17	20231218	190500	4865591435	4985	4985	4985	4985	0
18	20231218	190400	4865591435	4985	4985	4985	4985	0
19	20231218	190300	4865591435	4985	4985	4985	4985	0
20	20231218	190200	4865591435	4985	4985	4985	4985	0
21	20231218	190100	4865591435	4985	4985	4985	4985	0
22	20231218	190000	4865591435	4985	4985	4985	4985	0
23	20231218	185900	4865591435	4985	4985	4985	4985	0
24	20231218	185800	4865591435	4985	4985	4985	4985	0
25	20231218	185700	4865591435	4985	4985	4985	4985	0
26	20231218	185600	4865591435	4985	4985	4985	4985	0
27	20231218	185500	4865591435	4985	4985	4985	4985	0
28	20231218	185400	4865591435	4985	4985	4985	4985	0
29	20231218	185300	4865591435	4985	4985	4985	4985	0
30	20231218	185200	4865591435	4985	4985	4985	4985	0
31	20231218	185100	4865591435	4985	4985	4985	4985	0
32	20231218	185000	4865591435	4985	4985	4985	4985	19627
33	20231218	184900	4865591435	4985	4985	4985	4985	0
34	20231218	184800	4865591435	4985	4985	4985	4985	0
35	20231218	184700	4865591435	4985	4985	4985	4985	0
36	20231218	184600	4865591435	4985	4985	4985	4985	0
37	20231218	184500	4865591435	4985	4985	4985	4985	0
38	20231218	184400	4865591435	4985	4985	4985	4985	0
39	20231218	184300	4865591435	4985	4985	4985	4985	0
40	20231218	184200	4865591435	4985	4985	4985	4985	0
41	20231218	184100	4865591435	4985	4985	4985	4985	0
42	20231218	184000	4865591435	4985	4985	4985	4985	0
43	20231218	183900	4865591435	4985	4985	4985	4985	0
44	20231218	183800	4865591435	4985	4985	4985	4985	0
45	20231218	183700	4865591435	4985	4985	4985	4985	0
46	20231218	183600	4865591435	4985	4985	4985	4985	0
47	20231218	183500	4865591435	4985	4985	4985	4985	0
48	20231218	183400	4865591435	4985	4985	4985	4985	0
49	20231218	183300	4865591435	4985	4985	4985	4985	0
50	20231218	183200	4865591435	4985	4985	4985	4985	0
51	20231218	183100	4865591435	4985	4985	4985	4985	0
52	20231218	183000	4865591435	4985	4985	4985	4985	0
53	20231218	182900	4865591435	4985	4985	4985	4985	0
54	20231218	182800	4865591435	4985	4985	4985	4985	0
55	20231218	182700	4865591435	4985	4985	4985	4985	0
56	20231218	182600	4865591435	4985	4985	4985	4985	0
57	20231218	182500	4865591435	4985	4985	4985	4985	0
58	20231218	182400	4865591435	4985	4985	4985	4985	0
59	20231218	182300	4865591435	4985	4985	4985	4985	0
60	20231218	182200	4865591435	4985	4985	4985	4985	0
61	20231218	182100	4865591435	4985	4985	4985	4985	0
62	20231218	182000	4865591435	4985	4985	4985	4985	19627
63	20231218	181900	4865591435	4985	4985	4985	4985	0
64	20231218	181800	4865591435	4985	4985	4985	4985	0
65	20231218	181700	4865591435	4985	4985	4985	4985	0
66	20231218	181600	4865591435	4985	4985	4985	4985	0
67	20231218	181500	4865591435	4985	4985	4985	4985	0
68	20231218	181400	4865591435	4985	4985	4985	4985	0
69	20231218	181300	4865591435	4985	4985	4985	4985	0
70	20231218	181200	4865591435	4985	4985	4985	4985	0
71	20231218	181100	4865591435	4985	4985	4985	4985	0
72	20231218	181000	4865591435	4985	4985	4985	4985	0
73	20231218	180900	4865591435	4985	4985	4985	4985	0
74	20231218	180800	4865591435	4985	4985	4985	4985	0
75	20231218	180700	4865591435	4985	4985	4985	4985	0
76	20231218	180600	4865591435	4985	4985	4985	4985	0
77	20231218	180500	4865591435	4985	4985	4985	4985	0
78	20231218	180400	4865591435	4985	4985	4985	4985	0
79	20231218	180300	4865591435	4985	4985	4985	4985	0
80	20231218	180200	4865591435	4985	4985	4985	4985	0
81	20231218	180100	4865591435	4985	4985	4985	4985	0
82	20231218	180000	4865591435	4985	4985	4985	4985	0
83	20231218	175900	4865591435	4985	4985	4985	4985	0
84	20231218	175800	4865591435	4985	4985	4985	4985	0
85	20231218	175700	4865591435	4985	4985	4985	4985	0
86	20231218	175600	4865591435	4985	4985	4985	4985	0
87	20231218	175500	4865591435	4985	4985	4985	4985	0
88	20231218	175400	4865591435	4985	4985	4985	4985	0
89	20231218	175300	4865591435	4985	4985	4985	4985	0
90	20231218	175200	4865591435	4985	4985	4985	4985	0
91	20231218	175100	4865591435	4985	4985	4985	4985	0
92	20231218	175000	4865591435	4985	4985	4985	4985	19627
93	20231218	174900	4865591435	4985	4985	4985	4985	0
94	20231218	174800	4865591435	4985	4985	4985	4985	0
95	20231218	174700	4865591435	4985	4985	4985	4985	0
96	20231218	174600	4865591435	4985	4985	4985	4985	0
97	20231218	174500	4865591435	4985	4985	4985	4985	0
98	20231218	174400	4865591435	4985	4985	4985	4985	0
99	20231218	174300	4865591435	4985	4985	4985	4985	0
100	20231218	174200	4865591435	4985	4985	4985	4985	0
101	20231218	174100	4865591435	4985	4985	4985	4985	0
102	20231218	174000	4865591435	4985	4985	4985	4985	0
103	20231218	173900	4865591435	4985	4985	4985	4985	0
104	20231218	173800	4865591435	4985	4985	4985	4985	0
105	20231218	173700	4865591435	4985	4985	4985	4985	0
106	20231218	173600	4865591435	4985	4985	4985	4985	0
107	20231218	173500	4865591435	4985	4985	4985	4985	0
108	20231218	173400	4865591435	4985	4985	4985	4985	0
109	20231218	173300	4865591435	4985	4985	4985	4985	0
110	20231218	173200	4865591435	4985	4985	4985	4985	0
111	20231218	173100	4865591435	4985	4985	4985	4985	0
112	20231218	173000	4865591435	4985	4985	4985	4985	0
113	20231218	172900	4865591435	4985	4985	4985	4985	0
114	20231218	172800	4865591435	4985	4985	4985	4985	0
115	20231218	172700	4865591435	4985	4985	4985	4985	0
116	20231218	172600	4865591435	4985	4985	4985	4985	0
117	20231218	172500	4865591435	4985	4985	4985	4985	0
118	20231218	172400	4865591435	4985	4985	4985	4985	0
119	20231218	172300	4865591435	4985	4985	4985	4985	0
120	20231218	172200	4865591435	4985	4985	4985	4985	0
121	20231218	172100	4865591435	4985	4985	4985	4985	0
122	20231218	172000	4865591435	4985	4985	4985	4985	19627
123	20231218	171900	4865591435	4985	4985	4985	4985	0
124	20231218	171800	4865591435	4985	4985	4985	4985	0
125	20231218	171700	4865591435	4985	4985	4985	4985	0
126	20231218	171600	4865591435	4985	4985	4985	4985	0
127	20231218	171500	4865591435	4985	4985	4985	4985	0
128	20231218	171400	4865591435	4985	4985	4985	4985	0
129	20231218	171300	4865591435	4985	4985	4985	4985	0
130	20231218	171200	4865591435	4985	4985	4985	4985	0
131	20231218	171100	4865591435	4985	4985	4985	4985	0
132	20231218	171000	4865591435	4985	4985	4985	4985	0
133	20231218	170900	4865591435	4985	4985	4985	4985	0
134	20231218	170800	4865591435	4985	4985	4985	4985	0
135	20231218	170700	4865591435	4985	4985	4985	4985	0
136	20231218	170600	4865591435	4985	4985	4985	4985	0
137	20231218	170500	4865591435	4985	4985	4985	4985	0
138	20231218	170400	4865591435	4985	4985	4985	4985	0
139	20231218	170300	4865591435	4985	4985	4985	4985	0
140	20231218	170200	4865591435	4985	4985	4985	4985	0
141	20231218	170100	4865591435	4985	4985	4985	4985	0
142	20231218	170000	4865591435	4985	4985	4985	4985	0
143	20231218	165900	4865591435	4985	4985	4985	4985	0
144	20231218	165800	4865591435	4985	4985	4985	4985	0
145	20231218	165700	4865591435	4985	4985	4985	4985	0
146	20231218	165600	4865591435	4985	4985	4985	4985	0
147	20231218	165500	4865591435	4985	4985	4985	4985	0
148	20231218	165400	4865591435	4985	4985	4985	4985	0
149	20231218	165300	4865591435	4985	4985	4985	4985	0
150	20231218	165200	4865591435	4985	4985	4985	4985	0
151	20231218	165100	4865591435	4985	4985	4985	4985	0
152	20231218	165000	4865591435	4985	4985	4985	4985	19627
153	20231218	164900	4865591435	4985	4985	4985	4985	0
154	20231218	164800	4865591435	4985	4985	4985	4985	0
155	20231218	164700	4865591435	4985	4985	4985	4985	0
156	20231218	164600	4865591435	4985	4985	4985	4985	0
157	20231218	164500	4865591435	4985	4985	4985	4985	0
158	20231218	164400	4865591435	4985	4985	4985	4985	0
159	20231218	164300	4865591435	4985	4985	4985	4985	0
160	20231218	164200	4865591435	4985	4985	4985	4985	0
161	20231218	164100	4865591435	4985	4985	4985	4985	0
162	20231218	164000	4865591435	4985	4985	4985	4985	0
163	20231218	163900	4865591435	4985	4985	4985	4985	0
164	20231218	163800	4865591435	4985	4985	4985	4985	0
165	20231218	163700	4865591435	4985	4985	4985	4985	0
166	20231218	163600	4865591435	4985	4985	4985	4985	0
167	20231218	163500	4865591435	4985	4985	4985	4985	0
168	20231218	163400	4865591435	4985	4985	4985	4985	0
169	20231218	163300	4865591435	4985	4985	4985	4985	0
170	20231218	163200	4865591435	4985	4985	4985	4985	0
171	20231218	163100	4865591435	4985	4985	4985	4985	0
172	20231218	163000	4865591435	4985	4985	4985	4985	0
173	20231218	162900	4865591435	4985	4985	4985	4985	0
174	20231218	162800	4865591435	4985	4985	4985	4985	0
175	20231218	162700	4865591435	4985	4985	4985	4985	0
176	20231218	162600	4865591435	4985	4985	4985	4985	0
177	20231218	162500	4865591435	4985	4985	4985	4985	0
178	20231218	162400	4865591435	4985	4985	4985	4985	0
179	20231218	162300	4865591435	4985	4985	4985	4985	0
180	20231218	162200	4865591435	4985	4985	4985	4985	0
181	20231218	162100	4865591435	4985	4985	4985	4985	0
182	20231218	162000	4865591435	4985	4985	4985	4985	19627
183	20231218	161900	4865591435	4985	4985	4985	4985	0
184	20231218	161800	4865591435	4985	4985	4985	4985	0
185	20231218	161700	4865591435	4985	4985	4985	4985	0
186	20231218	161600	4865591435	4985	4985	4985	4985	0
187	20231218	161500	4865591435	4985	4985	4985	4985	0
188	20231218	161400	4865591435	4985	4985	4985	4985	0
189	20231218	161300	4865591435	4985	4985	4985	4985	0
190	20231218	161200	4865591435	4985	4985	4985	4985	0
191	20231218	161100	4865591435	4985	4985	4985	4985	0
192	20231218	161000	4865591435	4985	4985	4985	4985	0
193	20231218	160900	4865591435	4985	4985	4985	4985	0
194	20231218	160800	4865591435	4985	4985	4985	4985	0
195	20231218	160700	4865591435	4985	4985	4985	4985	0
196	20231218	160600	4865591435	4985	4985	4985	4985	0
197	20231218	160500	4865591435	4985	4985	4985	4985	0
198	20231218	160400	4865591435	4985	4985	4985	4985	0
199	20231218	160300	4865591435	4985	4985	4985	4985	0
200	20231218	160200	4865591435	4985	4985	4985	4985	0
201	20231218	160100	4865591435	4985	4985	4985	4985	0
202	20231218	160000	4865591435	4985	4985	4985	4985	0
203	20231218	155900	4865591435	4985	4985	4985	4985	0
204	20231218	155800	4865591435	4985	4985	4985	4985	0
205	20231218	155700	4865591435	4985	4985	4985	4985	0
206	20231218	155600	4865591435	4985	4985	4985	4985	0
207	20231218	155500	4865591435	4985	4985	4985	4985	0
208	20231218	155400	4865591435	4985	4985	4985	4985	0
209	20231218	155300	4865591435	4985	4985	4985	4985	0
210	20231218	155200	4865591435	4985	4985	4985	4985	0
211	20231218	155100	4865591435	4985	4985	4985	4985	0
212	20231218	155000	4865591435	4985	4985	4985	4985	19627
213	20231218	154900	4865591435	4985	4985	4985	4985	0
214	20231218	154800	4865591435	4985	4985	4985	4985	0
215	20231218	154700	4865591435	4985	4985	4985	4985	0
216	20231218	154600	4865591435	4985	4985	4985	4985	0
217	20231218	154500	4865591435	4985	4985	4985	4985	0
218	20231218	154400	4865591435	4985	4985	4985	4985	0
219	20231218	154300	4865591435	4985	4985	4985	4985	0
220	20231218	154200	4865591435	4985	4985	4985	4985	0
221	20231218	154100	4865591435	4985	4985	4985	4985	0
222	20231218	154000	4865591435	4985	4985	4985	4985	0
223	20231218	153900	4865591435	4985	4985	4985	4985	0
224	20231218	153800	4865591435	4985	4985	4985	4985	0
225	20231218	153700	4865591435	4985	4985	4985	4985	0
226	20231218	153600	4865591435	4985	4985	4985	4985	0
227	20231218	153500	4865591435	4985	4985	4985	4985	0
228	20231218	153400	4865591435	4985	4985	4985	4985	0
229	20231218	153300	4865591435	4985	4985	4985	4985	0
230	20231218	153200	4865591435	4985	4985	4985	4985	0
231	20231218	153100	4865591435	4985	4985	4985	4985	0
232	20231218	153000	4865591435	4985	4985	4985	4985	19627
233	20231218	152900	4767750840	4980	4980	4980	4980	0
234	20231218	152800	4767750840	4980	4980	4980	4980	0
235	20231218	152700	4767750840	4980	4980	4980	4980	0
236	20231218	152600	4767750840	4980	4980	4980	4980	0
237	20231218	152500	4767750840	4980	4980	4980	4980	0
238	20231218	152400	4767750840	4980	4980	4980	4980	0
239	20231218	152300	4767750840	4980	4980	4980	4980	0
240	20231218	152200	4767750840	4980	4980	4980	4980	0
241	20231218	152100	4767750840	4980	4980	4980	4980	0
242	20231218	152000	4767750840	4980	4980	4980	4980	0
243	20231218	151900	4767750840	4980	4975	4980	4975	2755
244	20231218	151800	4754035195	4975	4975	4980	4975	1023
245	20231218	151700	4748943670	4975	4980	4980	4975	1101
246	20231218	151600	4743461440	4980	4975	4980	4970	2521
247	20231218	151500	4730928420	4970	4975	4980	4970	2175
248	20231218	151400	4720107835	4975	4980	4980	4975	2535
249	20231218	151300	4707492130	4980	4980	4980	4975	1852
250	20231218	151200	4698272970	4980	4985	4985	4980	7920
251	20231218	151100	4658796455	4985	4985	4990	4980	1136
252	20231218	151000	4653134035	4985	4985	4990	4980	1752
253	20231218	150900	4644405730	4985	4980	4985	4980	3860
254	20231218	150800	4625179940	4980	4975	4980	4970	5110
255	20231218	150700	4599757970	4970	4970	4975	4970	1609
256	20231218	150600	4591753880	4970	4970	4975	4970	853
257	20231218	150500	4587514060	4970	4970	4970	4970	466
258	20231218	150400	4585198040	4970	4970	4975	4970	2697
259	20231218	150300	4571793740	4970	4970	4970	4970	600
260	20231218	150200	4568811740	4970	4975	4975	4970	386
261	20231218	150100	4566893265	4975	4975	4975	4970	242
262	20231218	150000	4565689415	4975	4975	4975	4975	18
263	20231218	145900	4565599865	4975	4980	4980	4970	208
264	20231218	145800	4564565070	4980	4980	4980	4970	787
265	20231218	145700	4560652640	4975	4975	4975	4970	292
266	20231218	145600	4559200665	4970	4965	4970	4960	2650
267	20231218	145500	4546046735	4965	4970	4970	4965	633
268	20231218	145400	4542900875	4970	4965	4970	4965	634
269	20231218	145300	4539753060	4965	4975	4975	4965	1323
270	20231218	145200	4533183135	4970	4970	4975	4970	1178
271	20231218	145100	4527327975	4975	4980	4980	4970	1194
272	20231218	145000	4521390630	4980	4980	4980	4980	607
273	20231218	144900	4518367770	4980	4970	4990	4970	3361
274	20231218	144800	4501647150	4970	4975	4990	4970	6722
275	20231218	144700	4468231060	4975	4990	4990	4975	9911
276	20231218	144600	4418875000	4990	4990	4990	4990	2710
277	20231218	144500	4405352100	4990	4985	4990	4985	548
278	20231218	144400	4402620300	4985	4990	4990	4980	3363
279	20231218	144300	4385856085	4990	4990	4990	4985	803
280	20231218	144200	4381851615	4985	4990	4990	4985	3714
281	20231218	144100	4363336075	4990	4985	4990	4985	178
282	20231218	144000	4362448665	4990	4980	4990	4980	3664
283	20231218	143900	4344174740	4980	4985	4985	4980	1216
284	20231218	143800	4338114940	4985	4985	4985	4985	1630
285	20231218	143700	4329989390	4985	4985	4985	4985	639
286	20231218	143600	4326803975	4985	4985	4990	4985	3836
287	20231218	143500	4307681490	4985	4985	4985	4980	1299
288	20231218	143400	4301206175	4985	4990	4990	4985	1065
289	20231218	143300	4295896860	4990	4990	4990	4990	201
290	20231218	143200	4294893870	4995	4990	4995	4990	2455
291	20231218	143100	4282634945	4985	4990	4990	4985	460
292	20231218	143000	4280340665	4990	4995	4995	4985	336
293	20231218	142900	4278663350	4995	4985	4995	4980	4923
294	20231218	142800	4254116455	4990	4985	4990	4985	561
295	20231218	142700	4251319865	4985	4990	4995	4985	1157
296	20231218	142600	4245549375	4990	4990	4995	4985	6058
297	20231218	142500	4215333895	4990	4990	4995	4990	536
298	20231218	142400	4212659250	4995	4985	4995	4985	419
299	20231218	142300	4210570255	4985	4990	4995	4985	3768
300	20231218	142200	4191765550	4990	4995	4995	4990	441
301	20231218	142100	4189564910	4995	4995	4995	4995	669
302	20231218	142000	4186223255	4995	4990	4995	4990	702
303	20231218	141900	4182717125	4990	4990	4995	4990	391
304	20231218	141800	4180766015	4990	4995	5000	4990	2347
305	20231218	141700	4169044720	5000	4995	5000	4995	2440
306	20231218	141600	4156853970	4995	4995	4995	4995	1030
307	20231218	141500	4151709120	4995	4995	4995	4990	1308
308	20231218	141400	4145175665	4990	4995	4995	4990	631
309	20231218	141300	4142026850	4995	4990	5000	4985	1104
310	20231218	141200	4136517805	4995	5000	5000	4995	1956
311	20231218	141100	4126746790	4995	5000	5000	4990	456
312	20231218	141000	4124467695	4990	5000	5000	4990	4666
313	20231218	140900	4101164220	5010	5000	5010	5000	1419
314	20231218	140800	4094064280	5000	5000	5010	5000	1196
315	20231218	140700	4088083720	5010	5000	5010	4995	7006
316	20231218	140600	4053067465	5000	5000	5010	4995	7251
317	20231218	140500	4016813660	5000	4995	5010	4995	2903
318	20231218	140400	4002304565	5000	4995	5000	4995	1359
319	20231218	140300	3995515900	4995	5000	5000	4985	2426
320	20231218	140200	3983409950	4995	4995	5010	4995	19245
321	20231218	140100	3887218415	4995	5000	5000	4995	2938
322	20231218	140000	3872530910	5000	5000	5000	4990	3988
323	20231218	135900	3852610590	5000	4995	5000	4990	24770
324	20231218	135800	3728880660	4990	4990	4995	4990	2487
325	20231218	135700	3716469390	4990	4990	4995	4990	1951
326	20231218	135600	3706728105	4990	4990	4995	4990	7407
327	20231218	135500	3669765795	4995	4990	4995	4985	5098
328	20231218	135400	3644326760	4990	4990	4990	4990	1026
329	20231218	135300	3639207020	4990	4990	4995	4990	12129
330	20231218	135200	3578680555	4990	4985	4990	4985	1226
331	20231218	135100	3572565575	4985	4990	4990	4980	11160
332	20231218	135000	3516932245	4990	4985	4990	4980	6228
333	20231218	134900	3485885210	4985	4990	4990	4970	6605
334	20231218	134800	3452979940	4990	4970	4995	4970	23187
335	20231218	134700	3337404270	4970	4970	4975	4970	3771
336	20231218	134600	3318644845	4970	4970	4975	4970	1378
337	20231218	134500	3311796180	4970	4975	4975	4970	531
338	20231218	134400	3309156955	4975	4965	4975	4965	3700
339	20231218	134300	3290769670	4970	4970	4970	4970	1005
340	20231218	134200	3285774820	4970	4970	4970	4970	105
341	20231218	134100	3285252970	4970	4965	4970	4965	895
342	20231218	134000	3280804910	4970	4965	4970	4965	1107
343	20231218	133900	3275305395	4965	4970	4970	4965	1102
344	20231218	133800	3269828955	4970	4965	4970	4965	794
345	20231218	133700	3265886715	4970	4965	4970	4965	1390
346	20231218	133600	3258978685	4965	4965	4965	4965	503
347	20231218	133500	3256481290	4965	4965	4970	4965	411
348	20231218	133400	3254439495	4970	4970	4970	4970	3
349	20231218	133300	3254424585	4970	4970	4970	4965	2663
350	20231218	133200	3241199525	4970	4970	4970	4965	4776
351	20231218	133100	3217463070	4970	4965	4970	4965	331
352	20231218	133000	3215818850	4965	4955	4970	4955	17429
353	20231218	132900	3129324095	4950	4950	4950	4950	696
354	20231218	132800	3125878895	4950	4950	4955	4950	2140
355	20231218	132700	3115285330	4950	4950	4950	4950	112
356	20231218	132600	3114730930	4950	4950	4950	4950	60
357	20231218	132500	3114433930	4950	4950	4950	4950	427
358	20231218	132400	3112320280	4950	4950	4950	4950	10
359	20231218	132300	3112270780	4950	4955	4960	4950	1763
360	20231218	132200	3103537415	4955	4955	4955	4955	323
361	20231218	132100	3101936950	4960	4960	4960	4955	35
362	20231218	132000	3101763400	4960	4950	4960	4950	3610
363	20231218	131900	3083873665	4950	4950	4950	4950	1301
364	20231218	131800	3077433715	4950	4950	4950	4950	729
365	20231218	131700	3073825165	4950	4950	4950	4945	143
366	20231218	131600	3073117815	4950	4950	4950	4950	1201
367	20231218	131500	3067172865	4955	4955	4955	4955	15
368	20231218	131400	3067098540	4950	4950	4950	4950	1224
369	20231218	131300	3061039740	4950	4950	4950	4950	322
370	20231218	131200	3059445840	4950	4950	4950	4950	103
371	20231218	131100	3058935990	4950	4955	4955	4950	318
372	20231218	131000	3057360400	4955	4955	4955	4955	2796
373	20231218	130900	3043506220	4950	4960	4960	4950	397
374	20231218	130800	3041538605	4960	4960	4960	4955	485
375	20231218	130700	3039133430	4955	4955	4960	4955	388
376	20231218	130600	3037210870	4960	4955	4960	4955	134
377	20231218	130500	3036546880	4955	4955	4955	4955	931
378	20231218	130400	3031933775	4960	4955	4960	4955	415
379	20231218	130300	3029877410	4955	4955	4960	4955	1907
380	20231218	130200	3020421165	4955	4955	4960	4955	1118
381	20231218	130100	3014881070	4960	4960	4960	4955	547
382	20231218	130000	3012168950	4960	4955	4960	4955	590
383	20231218	125900	3009244140	4955	4955	4960	4955	4377
384	20231218	125800	2987555225	4955	4955	4955	4950	125
385	20231218	125700	2986935975	4950	4955	4955	4950	636
386	20231218	125600	2983784675	4955	4950	4955	4950	1315
387	20231218	125500	2977269600	4955	4945	4955	4940	3612
388	20231218	125400	2959391365	4940	4940	4945	4940	205
389	20231218	125300	2958378500	4945	4945	4945	4945	2758
390	20231218	125200	2944740190	4945	4945	4950	4945	1020
391	20231218	125100	2939696215	4950	4950	4950	4945	509
392	20231218	125000	2937177530	4950	4945	4950	4945	621
393	20231218	124900	2934106680	4945	4950	4950	4945	818
394	20231218	124800	2930061420	4950	4945	4950	4945	61
395	20231218	124700	2929759770	4945	4950	4950	4945	102
396	20231218	124600	2929255370	4945	4945	4945	4940	657
397	20231218	124500	2926006515	4945	4950	4950	4945	4325
398	20231218	124400	2904616760	4950	4950	4955	4950	671
399	20231218	124300	2901294210	4950	4950	4950	4950	999
400	20231218	124200	2896349160	4960	4965	4965	4955	4124
401	20231218	124100	2875904635	4965	4965	4965	4960	3255
402	20231218	124000	2859743580	4960	4960	4965	4960	3730
403	20231218	123900	2841240690	4960	4955	4960	4955	5861
404	20231218	123800	2812178025	4955	4955	4955	4950	289
405	20231218	123700	2810746045	4955	4950	4955	4950	911
406	20231218	123600	2806233230	4955	4960	4960	4955	959
407	20231218	123500	2801478885	4960	4945	4960	4940	30216
408	20231218	123400	2651861445	4950	4940	4950	4940	13039
409	20231218	123300	2587424010	4940	4935	4940	4935	1447
410	20231218	123200	2580282765	4930	4930	4930	4925	2278
411	20231218	123100	2569053360	4930	4930	4930	4930	1004
412	20231218	123000	2564103640	4925	4925	4925	4925	461
413	20231218	122900	2561833215	4925	4925	4925	4925	11
414	20231218	122800	2561779040	4925	4930	4930	4925	312
415	20231218	122700	2560240935	4930	4930	4930	4930	107
416	20231218	122600	2559713425	4930	4930	4930	4930	1116
417	20231218	122500	2554211545	4925	4925	4925	4925	30
418	20231218	122400	2554063795	4920	4925	4930	4920	1568
419	20231218	122300	2546337015	4920	4920	4920	4920	0
420	20231218	122200	2546337015	4920	4920	4925	4920	353
421	20231218	122100	2544600195	4920	4925	4925	4920	368
422	20231218	122000	2542789485	4920	4925	4930	4920	3906
423	20231218	121900	2523557930	4925	4925	4925	4925	1569
424	20231218	121800	2515830605	4930	4930	4930	4930	420
425	20231218	121700	2513760005	4925	4925	4925	4925	1073
426	20231218	121600	2508475480	4925	4925	4925	4925	507
427	20231218	121500	2505978505	4925	4930	4930	4925	154
428	20231218	121400	2505219290	4930	4935	4935	4930	1026
429	20231218	121300	2500160980	4930	4935	4935	4930	251
430	20231218	121200	2498922795	4935	4925	4935	4925	2
431	20231218	121100	2498912935	4930	4935	4935	4930	457
432	20231218	121000	2496659900	4935	4935	4935	4935	498
433	20231218	120900	2494202270	4925	4930	4930	4925	198
434	20231218	120800	2493226995	4925	4930	4935	4925	1060
435	20231218	120700	2487998940	4930	4930	4930	4930	1447
436	20231218	120600	2480865230	4935	4940	4940	4935	651
437	20231218	120500	2477652505	4935	4935	4935	4935	150
438	20231218	120400	2476912255	4935	4935	4935	4935	20
439	20231218	120300	2476813555	4930	4935	4935	4930	51
440	20231218	120200	2476562120	4940	4940	4940	4940	3
441	20231218	120100	2476547300	4930	4935	4935	4930	1673
442	20231218	120000	2468294820	4935	4935	4935	4935	132
443	20231218	115900	2467643400	4935	4935	4945	4935	7065
444	20231218	115800	2432754510	4935	4935	4940	4935	1764
445	20231218	115700	2424044685	4940	4930	4940	4930	5125
446	20231218	115600	2398739970	4930	4930	4930	4930	102
447	20231218	115500	2398237110	4930	4930	4930	4930	500
448	20231218	115400	2395772110	4930	4925	4930	4920	1652
449	20231218	115300	2387635460	4930	4930	4930	4930	0
450	20231218	115200	2387635460	4930	4930	4930	4920	561
451	20231218	115100	2384874740	4930	4930	4930	4930	50
452	20231218	115000	2384628240	4920	4920	4920	4920	265
453	20231218	114900	2383324440	4920	4925	4925	4920	222
454	20231218	114800	2382231750	4925	4925	4925	4925	106
455	20231218	114700	2381709700	4930	4930	4930	4930	769
456	20231218	114600	2377918530	4930	4930	4930	4930	59
457	20231218	114500	2377627660	4930	4930	4930	4930	502
458	20231218	114400	2375152800	4930	4930	4930	4930	8
459	20231218	114300	2375113360	4915	4915	4915	4915	100
460	20231218	114200	2374621860	4930	4930	4930	4930	100
461	20231218	114100	2374128860	4930	4915	4930	4915	2339
462	20231218	114000	2362610910	4915	4915	4915	4915	1004
463	20231218	113900	2357676250	4920	4925	4925	4920	2961
464	20231218	113800	2343106000	4925	4925	4925	4925	500
465	20231218	113700	2340643500	4925	4925	4925	4925	200
466	20231218	113600	2339658500	4930	4930	4930	4930	0
467	20231218	113500	2339658500	4930	4920	4930	4915	110
468	20231218	113400	2339117420	4920	4920	4920	4920	1427
469	20231218	113300	2332096580	4925	4925	4925	4920	2209
470	20231218	113200	2321220555	4925	4930	4930	4925	798
471	20231218	113100	2317286940	4930	4930	4935	4930	3477
472	20231218	113000	2300143815	4930	4935	4935	4930	1003
473	20231218	112900	2295194015	4935	4935	4935	4935	4482
474	20231218	112800	2273075345	4935	4935	4935	4935	206
475	20231218	112700	2272058735	4935	4925	4935	4925	1746
476	20231218	112600	2263453075	4925	4920	4925	4920	548
477	20231218	112500	2260756620	4915	4915	4915	4910	1026
478	20231218	112400	2255714080	4910	4910	4910	4910	40
479	20231218	112300	2255517680	4915	4915	4915	4915	6
480	20231218	112200	2255488190	4910	4910	4910	4910	10
481	20231218	112100	2255439090	4910	4910	4915	4910	51
482	20231218	112000	2255188580	4910	4915	4915	4910	3303
483	20231218	111900	2238961935	4915	4915	4920	4915	1685
484	20231218	111800	2230678715	4920	4925	4925	4920	107
485	20231218	111700	2230152270	4920	4925	4925	4920	1096
486	20231218	111600	2224755220	4925	4920	4925	4920	1406
487	20231218	111500	2217837500	4915	4915	4920	4915	925
488	20231218	111400	2213289800	4915	4910	4920	4910	793
489	20231218	111300	2209394755	4910	4920	4920	4910	4285
490	20231218	111200	2188348000	4920	4925	4925	4920	3199
491	20231218	111100	2172608910	4925	4920	4925	4920	78
492	20231218	111000	2172224810	4925	4925	4925	4925	2
493	20231218	110900	2172214960	4925	4925	4925	4920	777
494	20231218	110800	2168392015	4920	4925	4925	4920	85
495	20231218	110700	2167973405	4925	4925	4925	4925	300
496	20231218	110600	2166495905	4925	4930	4930	4925	1002
497	20231218	110500	2161560055	4930	4930	4930	4930	30
498	20231218	110400	2161412155	4925	4935	4935	4925	229
499	20231218	110300	2160284225	4935	4935	4935	4925	32
500	20231218	110200	2160126315	4935	4930	4935	4930	887
501	20231218	110100	2155750985	4930	4925	4935	4925	75
502	20231218	110000	2155381135	4925	4925	4925	4925	1
503	20231218	105900	2155376210	4925	4930	4930	4925	335
504	20231218	105800	2153725320	4930	4930	4930	4930	111
505	20231218	105700	2153178090	4930	4930	4930	4930	1332
506	20231218	105600	2146611330	4930	4940	4940	4920	1732
507	20231218	105500	2138074120	4940	4930	4940	4925	95
508	20231218	105400	2137605810	4930	4940	4940	4920	3063
509	20231218	105300	2122499770	4950	4940	4950	4940	3610
510	20231218	105200	2104666350	4940	4945	4945	4940	1006
511	20231218	105100	2099696680	4940	4945	4945	4940	704
512	20231218	105000	2096217640	4955	4955	4955	4940	9171
513	20231218	104900	2050845960	4955	4950	4955	4950	1743
514	20231218	104800	2042215515	4950	4945	4950	4945	4223
515	20231218	104700	2021315820	4945	4945	4945	4945	611
516	20231218	104600	2018294425	4945	4935	4945	4935	2772
517	20231218	104500	2004590795	4940	4940	4940	4935	47
518	20231218	104400	2004358695	4940	4940	4940	4940	186
519	20231218	104300	2003439855	4940	4940	4945	4940	635
520	20231218	104200	2000301660	4940	4940	4945	4940	1425
521	20231218	104100	1993262150	4940	4950	4950	4940	2072
522	20231218	104000	1983014550	4950	4930	4950	4930	10771
523	20231218	103900	1929802585	4935	4940	4940	4925	319
524	20231218	103800	1928226865	4940	4920	4940	4920	5627
525	20231218	103700	1900488805	4920	4915	4920	4915	971
526	20231218	103600	1895713335	4925	4925	4925	4915	234
527	20231218	103500	1894562885	4925	4925	4925	4925	1
528	20231218	103400	1894557960	4925	4925	4925	4925	476
529	20231218	103300	1892213660	4910	4915	4915	4910	184
530	20231218	103200	1891309535	4910	4910	4910	4910	1504
531	20231218	103100	1883924895	4910	4910	4910	4910	123
532	20231218	103000	1883320965	4915	4925	4925	4910	7735
533	20231218	102900	1845276255	4925	4925	4925	4925	507
534	20231218	102800	1842779280	4925	4920	4925	4920	1513
535	20231218	102700	1835334215	4925	4925	4925	4920	148
536	20231218	102600	1834605940	4920	4935	4935	4920	351
537	20231218	102500	1832877630	4930	4935	4935	4930	620
538	20231218	102400	1829820485	4940	4940	4940	4935	487
539	20231218	102300	1827416195	4940	4940	4940	4935	111
540	20231218	102200	1826868070	4940	4935	4940	4930	1391
541	20231218	102100	1819998920	4935	4945	4945	4905	2274
542	20231218	102000	1808793935	4945	4915	4945	4915	7716
543	20231218	101900	1770752615	4905	4910	4910	4905	2667
544	20231218	101800	1757663695	4915	4915	4915	4915	0
545	20231218	101700	1757663695	4915	4905	4915	4905	700
546	20231218	101600	1754227945	4905	4915	4915	4905	2580
547	20231218	101500	1741561600	4915	4920	4925	4910	2638
548	20231218	101400	1728583415	4920	4920	4925	4920	472
549	20231218	101300	1726261115	4920	4925	4925	4920	665
550	20231218	101200	1722987070	4920	4920	4925	4920	593
551	20231218	101100	1720066750	4925	4920	4925	4920	1803
552	20231218	101000	1711190980	4920	4920	4920	4920	1537
553	20231218	100900	1703628940	4925	4925	4930	4925	310
554	20231218	100800	1702102155	4920	4910	4925	4905	1501
555	20231218	100700	1694730915	4905	4910	4910	4905	700
556	20231218	100600	1691294180	4910	4915	4915	4910	632
557	20231218	100500	1688189225	4920	4920	4920	4920	8
558	20231218	100400	1688149865	4920	4925	4925	4915	1918
559	20231218	100300	1678713100	4925	4905	4925	4905	5908
560	20231218	100200	1649691930	4905	4905	4905	4900	1263
561	20231218	100100	1643497175	4905	4905	4905	4905	377
562	20231218	100000	1641647990	4905	4910	4910	4905	118
563	20231218	095900	1641069000	4910	4900	4910	4900	768
564	20231218	095800	1637304870	4900	4895	4905	4885	1745
565	20231218	095700	1628759175	4890	4885	4890	4880	2118
566	20231218	095600	1618411765	4885	4890	4890	4885	903
567	20231218	095500	1613996745	4890	4895	4895	4890	802
568	20231218	095400	1610072335	4890	4905	4905	4890	576
569	20231218	095300	1607251885	4900	4890	4900	4890	5409
570	20231218	095200	1580778515	4890	4885	4890	4885	594
571	20231218	095100	1577874820	4885	4880	4885	4880	619
572	20231218	095000	1574851630	4885	4885	4885	4875	1417
573	20231218	094900	1567943305	4890	4895	4895	4890	206
574	20231218	094800	1566935435	4895	4875	4900	4875	1602
575	20231218	094700	1559122225	4875	4900	4900	4875	10317
576	20231218	094600	1508757810	4895	4900	4900	4895	1630
577	20231218	094500	1500777945	4900	4900	4900	4895	14
578	20231218	094400	1500709350	4900	4895	4900	4890	1612
579	20231218	094300	1492819930	4895	4900	4900	4895	998
580	20231218	094200	1487933195	4895	4895	4900	4895	1319
581	20231218	094100	1481472985	4895	4895	4895	4890	2724
582	20231218	094000	1468139315	4895	4895	4895	4890	284
583	20231218	093900	1466749310	4895	4875	4895	4875	1179
584	20231218	093800	1460990635	4875	4875	4880	4875	1080
585	20231218	093700	1455720790	4875	4875	4880	4875	1181
586	20231218	093600	1449960610	4875	4870	4880	4870	2158
587	20231218	093500	1439439980	4875	4870	4875	4870	5684
588	20231218	093400	1411744665	4870	4870	4875	4870	2878
589	20231218	093300	1397727395	4875	4880	4895	4875	10744
590	20231218	093200	1345307745	4880	4880	4880	4880	1222
591	20231218	093100	1339344385	4880	4885	4885	4880	4330
592	20231218	093000	1318206790	4880	4880	4885	4880	9225
593	20231218	092900	1273187450	4880	4890	4890	4880	840
594	20231218	092800	1269088160	4880	4885	4885	4880	1833
595	20231218	092700	1260140845	4885	4890	4890	4880	3001
596	20231218	092600	1245487335	4885	4890	4890	4885	3919
597	20231218	092500	1226338665	4890	4890	4890	4885	2623
598	20231218	092400	1213521845	4890	4890	4895	4885	815
599	20231218	092300	1209536010	4895	4895	4900	4890	10537
600	20231218	092200	1157972620	4900	4895	4900	4895	1794
601	20231218	092100	1149189810	4895	4900	4900	4895	4556
602	20231218	092000	1126873110	4900	4905	4905	4900	1694
603	20231218	091900	1118570880	4905	4910	4910	4900	1736
604	20231218	091800	1110053245	4920	4910	4920	4900	2356
605	20231218	091700	1098499045	4900	4905	4925	4900	4560
606	20231218	091600	1076126330	4900	4915	4915	4900	8198
607	20231218	091500	1035928370	4915	4925	4930	4915	5451
608	20231218	091400	1009108980	4925	4930	4935	4925	2200
609	20231218	091300	998263570	4930	4935	4940	4925	2401
610	20231218	091200	986428810	4935	4920	4955	4915	9452
611	20231218	091100	939763965	4920	4930	4930	4920	3557
612	20231218	091000	922254900	4930	4910	4940	4910	9830
613	20231218	090900	873837750	4910	4900	4915	4900	4065
614	20231218	090800	853887050	4900	4885	4900	4880	6568
615	20231218	090700	821789055	4880	4885	4885	4880	4702
616	20231218	090600	798826360	4885	4885	4885	4880	10298
617	20231218	090500	748547530	4885	4905	4905	4880	12084
618	20231218	090400	689445215	4905	4920	4930	4905	15911
619	20231218	090300	611265305	4920	4915	4930	4915	14277
620	20231218	090200	541017805	4915	4940	4940	4910	22246
621	20231218	090100	431523695	4925	4960	4975	4925	33208
622	20231218	090000	267161455	4970	4970	4980	4925	53648