KissMeData/408920/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	212400	311070750	2470	2470	2470	2470	1772
3	20231218	212300	311070750	2470	2470	2470	2470	0
4	20231218	212200	311070750	2470	2470	2470	2470	0
5	20231218	212100	311070750	2470	2470	2470	2470	0
6	20231218	212000	311070750	2470	2470	2470	2470	0
7	20231218	211900	311070750	2470	2470	2470	2470	0
8	20231218	211800	311070750	2470	2470	2470	2470	0
9	20231218	211700	311070750	2470	2470	2470	2470	0
10	20231218	211600	311070750	2470	2470	2470	2470	0
11	20231218	211500	311070750	2470	2470	2470	2470	0
12	20231218	211400	311070750	2470	2470	2470	2470	0
13	20231218	211300	311070750	2470	2470	2470	2470	0
14	20231218	211200	311070750	2470	2470	2470	2470	0
15	20231218	211100	311070750	2470	2470	2470	2470	0
16	20231218	211000	311070750	2470	2470	2470	2470	0
17	20231218	210900	311070750	2470	2470	2470	2470	0
18	20231218	210800	311070750	2470	2470	2470	2470	0
19	20231218	210700	311070750	2470	2470	2470	2470	0
20	20231218	210600	311070750	2470	2470	2470	2470	0
21	20231218	210500	311070750	2470	2470	2470	2470	0
22	20231218	210400	311070750	2470	2470	2470	2470	0
23	20231218	210300	311070750	2470	2470	2470	2470	0
24	20231218	210200	311070750	2470	2470	2470	2470	0
25	20231218	210100	311070750	2470	2470	2470	2470	0
26	20231218	210000	311070750	2470	2470	2470	2470	0
27	20231218	205900	311070750	2470	2470	2470	2470	0
28	20231218	205800	311070750	2470	2470	2470	2470	0
29	20231218	205700	311070750	2470	2470	2470	2470	0
30	20231218	205600	311070750	2470	2470	2470	2470	0
31	20231218	205500	311070750	2470	2470	2470	2470	0
32	20231218	205400	311070750	2470	2470	2470	2470	1772
33	20231218	205300	311070750	2470	2470	2470	2470	0
34	20231218	205200	311070750	2470	2470	2470	2470	0
35	20231218	205100	311070750	2470	2470	2470	2470	0
36	20231218	205000	311070750	2470	2470	2470	2470	0
37	20231218	204900	311070750	2470	2470	2470	2470	0
38	20231218	204800	311070750	2470	2470	2470	2470	0
39	20231218	204700	311070750	2470	2470	2470	2470	0
40	20231218	204600	311070750	2470	2470	2470	2470	0
41	20231218	204500	311070750	2470	2470	2470	2470	0
42	20231218	204400	311070750	2470	2470	2470	2470	0
43	20231218	204300	311070750	2470	2470	2470	2470	0
44	20231218	204200	311070750	2470	2470	2470	2470	0
45	20231218	204100	311070750	2470	2470	2470	2470	0
46	20231218	204000	311070750	2470	2470	2470	2470	0
47	20231218	203900	311070750	2470	2470	2470	2470	0
48	20231218	203800	311070750	2470	2470	2470	2470	0
49	20231218	203700	311070750	2470	2470	2470	2470	0
50	20231218	203600	311070750	2470	2470	2470	2470	0
51	20231218	203500	311070750	2470	2470	2470	2470	0
52	20231218	203400	311070750	2470	2470	2470	2470	0
53	20231218	203300	311070750	2470	2470	2470	2470	0
54	20231218	203200	311070750	2470	2470	2470	2470	0
55	20231218	203100	311070750	2470	2470	2470	2470	0
56	20231218	203000	311070750	2470	2470	2470	2470	0
57	20231218	202900	311070750	2470	2470	2470	2470	0
58	20231218	202800	311070750	2470	2470	2470	2470	0
59	20231218	202700	311070750	2470	2470	2470	2470	0
60	20231218	202600	311070750	2470	2470	2470	2470	0
61	20231218	202500	311070750	2470	2470	2470	2470	0
62	20231218	202400	311070750	2470	2470	2470	2470	1772
63	20231218	202300	311070750	2470	2470	2470	2470	0
64	20231218	202200	311070750	2470	2470	2470	2470	0
65	20231218	202100	311070750	2470	2470	2470	2470	0
66	20231218	202000	311070750	2470	2470	2470	2470	0
67	20231218	201900	311070750	2470	2470	2470	2470	0
68	20231218	201800	311070750	2470	2470	2470	2470	0
69	20231218	201700	311070750	2470	2470	2470	2470	0
70	20231218	201600	311070750	2470	2470	2470	2470	0
71	20231218	201500	311070750	2470	2470	2470	2470	0
72	20231218	201400	311070750	2470	2470	2470	2470	0
73	20231218	201300	311070750	2470	2470	2470	2470	0
74	20231218	201200	311070750	2470	2470	2470	2470	0
75	20231218	201100	311070750	2470	2470	2470	2470	0
76	20231218	201000	311070750	2470	2470	2470	2470	0
77	20231218	200900	311070750	2470	2470	2470	2470	0
78	20231218	200800	311070750	2470	2470	2470	2470	0
79	20231218	200700	311070750	2470	2470	2470	2470	0
80	20231218	200600	311070750	2470	2470	2470	2470	0
81	20231218	200500	311070750	2470	2470	2470	2470	0
82	20231218	200400	311070750	2470	2470	2470	2470	0
83	20231218	200300	311070750	2470	2470	2470	2470	0
84	20231218	200200	311070750	2470	2470	2470	2470	0
85	20231218	200100	311070750	2470	2470	2470	2470	0
86	20231218	200000	311070750	2470	2470	2470	2470	0
87	20231218	195900	311070750	2470	2470	2470	2470	0
88	20231218	195800	311070750	2470	2470	2470	2470	0
89	20231218	195700	311070750	2470	2470	2470	2470	0
90	20231218	195600	311070750	2470	2470	2470	2470	0
91	20231218	195500	311070750	2470	2470	2470	2470	0
92	20231218	195400	311070750	2470	2470	2470	2470	1772
93	20231218	195300	311070750	2470	2470	2470	2470	0
94	20231218	195200	311070750	2470	2470	2470	2470	0
95	20231218	195100	311070750	2470	2470	2470	2470	0
96	20231218	195000	311070750	2470	2470	2470	2470	0
97	20231218	194900	311070750	2470	2470	2470	2470	0
98	20231218	194800	311070750	2470	2470	2470	2470	0
99	20231218	194700	311070750	2470	2470	2470	2470	0
100	20231218	194600	311070750	2470	2470	2470	2470	0
101	20231218	194500	311070750	2470	2470	2470	2470	0
102	20231218	194400	311070750	2470	2470	2470	2470	0
103	20231218	194300	311070750	2470	2470	2470	2470	0
104	20231218	194200	311070750	2470	2470	2470	2470	0
105	20231218	194100	311070750	2470	2470	2470	2470	0
106	20231218	194000	311070750	2470	2470	2470	2470	0
107	20231218	193900	311070750	2470	2470	2470	2470	0
108	20231218	193800	311070750	2470	2470	2470	2470	0
109	20231218	193700	311070750	2470	2470	2470	2470	0
110	20231218	193600	311070750	2470	2470	2470	2470	0
111	20231218	193500	311070750	2470	2470	2470	2470	0
112	20231218	193400	311070750	2470	2470	2470	2470	0
113	20231218	193300	311070750	2470	2470	2470	2470	0
114	20231218	193200	311070750	2470	2470	2470	2470	0
115	20231218	193100	311070750	2470	2470	2470	2470	0
116	20231218	193000	311070750	2470	2470	2470	2470	0
117	20231218	192900	311070750	2470	2470	2470	2470	0
118	20231218	192800	311070750	2470	2470	2470	2470	0
119	20231218	192700	311070750	2470	2470	2470	2470	0
120	20231218	192600	311070750	2470	2470	2470	2470	0
121	20231218	192500	311070750	2470	2470	2470	2470	0
122	20231218	192400	311070750	2470	2470	2470	2470	1772
123	20231218	192300	311070750	2470	2470	2470	2470	0
124	20231218	192200	311070750	2470	2470	2470	2470	0
125	20231218	192100	311070750	2470	2470	2470	2470	0
126	20231218	192000	311070750	2470	2470	2470	2470	0
127	20231218	191900	311070750	2470	2470	2470	2470	0
128	20231218	191800	311070750	2470	2470	2470	2470	0
129	20231218	191700	311070750	2470	2470	2470	2470	0
130	20231218	191600	311070750	2470	2470	2470	2470	0
131	20231218	191500	311070750	2470	2470	2470	2470	0
132	20231218	191400	311070750	2470	2470	2470	2470	0
133	20231218	191300	311070750	2470	2470	2470	2470	0
134	20231218	191200	311070750	2470	2470	2470	2470	0
135	20231218	191100	311070750	2470	2470	2470	2470	0
136	20231218	191000	311070750	2470	2470	2470	2470	0
137	20231218	190900	311070750	2470	2470	2470	2470	0
138	20231218	190800	311070750	2470	2470	2470	2470	0
139	20231218	190700	311070750	2470	2470	2470	2470	0
140	20231218	190600	311070750	2470	2470	2470	2470	0
141	20231218	190500	311070750	2470	2470	2470	2470	0
142	20231218	190400	311070750	2470	2470	2470	2470	0
143	20231218	190300	311070750	2470	2470	2470	2470	0
144	20231218	190200	311070750	2470	2470	2470	2470	0
145	20231218	190100	311070750	2470	2470	2470	2470	0
146	20231218	190000	311070750	2470	2470	2470	2470	0
147	20231218	185900	311070750	2470	2470	2470	2470	0
148	20231218	185800	311070750	2470	2470	2470	2470	0
149	20231218	185700	311070750	2470	2470	2470	2470	0
150	20231218	185600	311070750	2470	2470	2470	2470	0
151	20231218	185500	311070750	2470	2470	2470	2470	0
152	20231218	185400	311070750	2470	2470	2470	2470	1772
153	20231218	185300	311070750	2470	2470	2470	2470	0
154	20231218	185200	311070750	2470	2470	2470	2470	0
155	20231218	185100	311070750	2470	2470	2470	2470	0
156	20231218	185000	311070750	2470	2470	2470	2470	0
157	20231218	184900	311070750	2470	2470	2470	2470	0
158	20231218	184800	311070750	2470	2470	2470	2470	0
159	20231218	184700	311070750	2470	2470	2470	2470	0
160	20231218	184600	311070750	2470	2470	2470	2470	0
161	20231218	184500	311070750	2470	2470	2470	2470	0
162	20231218	184400	311070750	2470	2470	2470	2470	0
163	20231218	184300	311070750	2470	2470	2470	2470	0
164	20231218	184200	311070750	2470	2470	2470	2470	0
165	20231218	184100	311070750	2470	2470	2470	2470	0
166	20231218	184000	311070750	2470	2470	2470	2470	0
167	20231218	183900	311070750	2470	2470	2470	2470	0
168	20231218	183800	311070750	2470	2470	2470	2470	0
169	20231218	183700	311070750	2470	2470	2470	2470	0
170	20231218	183600	311070750	2470	2470	2470	2470	0
171	20231218	183500	311070750	2470	2470	2470	2470	0
172	20231218	183400	311070750	2470	2470	2470	2470	0
173	20231218	183300	311070750	2470	2470	2470	2470	0
174	20231218	183200	311070750	2470	2470	2470	2470	0
175	20231218	183100	311070750	2470	2470	2470	2470	0
176	20231218	183000	311070750	2470	2470	2470	2470	0
177	20231218	182900	311070750	2470	2470	2470	2470	0
178	20231218	182800	311070750	2470	2470	2470	2470	0
179	20231218	182700	311070750	2470	2470	2470	2470	0
180	20231218	182600	311070750	2470	2470	2470	2470	0
181	20231218	182500	311070750	2470	2470	2470	2470	0
182	20231218	182400	311070750	2470	2470	2470	2470	1772
183	20231218	182300	311070750	2470	2470	2470	2470	0
184	20231218	182200	311070750	2470	2470	2470	2470	0
185	20231218	182100	311070750	2470	2470	2470	2470	0
186	20231218	182000	311070750	2470	2470	2470	2470	0
187	20231218	181900	311070750	2470	2470	2470	2470	0
188	20231218	181800	311070750	2470	2470	2470	2470	0
189	20231218	181700	311070750	2470	2470	2470	2470	0
190	20231218	181600	311070750	2470	2470	2470	2470	0
191	20231218	181500	311070750	2470	2470	2470	2470	0
192	20231218	181400	311070750	2470	2470	2470	2470	0
193	20231218	181300	311070750	2470	2470	2470	2470	0
194	20231218	181200	311070750	2470	2470	2470	2470	0
195	20231218	181100	311070750	2470	2470	2470	2470	0
196	20231218	181000	311070750	2470	2470	2470	2470	0
197	20231218	180900	311070750	2470	2470	2470	2470	0
198	20231218	180800	311070750	2470	2470	2470	2470	0
199	20231218	180700	311070750	2470	2470	2470	2470	0
200	20231218	180600	311070750	2470	2470	2470	2470	0
201	20231218	180500	311070750	2470	2470	2470	2470	0
202	20231218	180400	311070750	2470	2470	2470	2470	0
203	20231218	180300	311070750	2470	2470	2470	2470	0
204	20231218	180200	311070750	2470	2470	2470	2470	0
205	20231218	180100	311070750	2470	2470	2470	2470	0
206	20231218	180000	311070750	2470	2470	2470	2470	0
207	20231218	175900	311070750	2470	2470	2470	2470	0
208	20231218	175800	311070750	2470	2470	2470	2470	0
209	20231218	175700	311070750	2470	2470	2470	2470	0
210	20231218	175600	311070750	2470	2470	2470	2470	0
211	20231218	175500	311070750	2470	2470	2470	2470	0
212	20231218	175400	311070750	2470	2470	2470	2470	1772
213	20231218	175300	311070750	2470	2470	2470	2470	0
214	20231218	175200	311070750	2470	2470	2470	2470	0
215	20231218	175100	311070750	2470	2470	2470	2470	0
216	20231218	175000	311070750	2470	2470	2470	2470	0
217	20231218	174900	311070750	2470	2470	2470	2470	0
218	20231218	174800	311070750	2470	2470	2470	2470	0
219	20231218	174700	311070750	2470	2470	2470	2470	0
220	20231218	174600	311070750	2470	2470	2470	2470	0
221	20231218	174500	311070750	2470	2470	2470	2470	0
222	20231218	174400	311070750	2470	2470	2470	2470	0
223	20231218	174300	311070750	2470	2470	2470	2470	0
224	20231218	174200	311070750	2470	2470	2470	2470	0
225	20231218	174100	311070750	2470	2470	2470	2470	0
226	20231218	174000	311070750	2470	2470	2470	2470	0
227	20231218	173900	311070750	2470	2470	2470	2470	0
228	20231218	173800	311070750	2470	2470	2470	2470	0
229	20231218	173700	311070750	2470	2470	2470	2470	0
230	20231218	173600	311070750	2470	2470	2470	2470	0
231	20231218	173500	311070750	2470	2470	2470	2470	0
232	20231218	173400	311070750	2470	2470	2470	2470	0
233	20231218	173300	311070750	2470	2470	2470	2470	0
234	20231218	173200	311070750	2470	2470	2470	2470	0
235	20231218	173100	311070750	2470	2470	2470	2470	0
236	20231218	173000	311070750	2470	2470	2470	2470	0
237	20231218	172900	311070750	2470	2470	2470	2470	0
238	20231218	172800	311070750	2470	2470	2470	2470	0
239	20231218	172700	311070750	2470	2470	2470	2470	0
240	20231218	172600	311070750	2470	2470	2470	2470	0
241	20231218	172500	311070750	2470	2470	2470	2470	0
242	20231218	172400	311070750	2470	2470	2470	2470	1772
243	20231218	172300	311070750	2470	2470	2470	2470	0
244	20231218	172200	311070750	2470	2470	2470	2470	0
245	20231218	172100	311070750	2470	2470	2470	2470	0
246	20231218	172000	311070750	2470	2470	2470	2470	0
247	20231218	171900	311070750	2470	2470	2470	2470	0
248	20231218	171800	311070750	2470	2470	2470	2470	0
249	20231218	171700	311070750	2470	2470	2470	2470	0
250	20231218	171600	311070750	2470	2470	2470	2470	0
251	20231218	171500	311070750	2470	2470	2470	2470	0
252	20231218	171400	311070750	2470	2470	2470	2470	0
253	20231218	171300	311070750	2470	2470	2470	2470	0
254	20231218	171200	311070750	2470	2470	2470	2470	0
255	20231218	171100	311070750	2470	2470	2470	2470	0
256	20231218	171000	311070750	2470	2470	2470	2470	0
257	20231218	170900	311070750	2470	2470	2470	2470	0
258	20231218	170800	311070750	2470	2470	2470	2470	0
259	20231218	170700	311070750	2470	2470	2470	2470	0
260	20231218	170600	311070750	2470	2470	2470	2470	0
261	20231218	170500	311070750	2470	2470	2470	2470	0
262	20231218	170400	311070750	2470	2470	2470	2470	0
263	20231218	170300	311070750	2470	2470	2470	2470	0
264	20231218	170200	311070750	2470	2470	2470	2470	0
265	20231218	170100	311070750	2470	2470	2470	2470	0
266	20231218	170000	311070750	2470	2470	2470	2470	0
267	20231218	165900	311070750	2470	2470	2470	2470	0
268	20231218	165800	311070750	2470	2470	2470	2470	0
269	20231218	165700	311070750	2470	2470	2470	2470	0
270	20231218	165600	311070750	2470	2470	2470	2470	0
271	20231218	165500	311070750	2470	2470	2470	2470	0
272	20231218	165400	311070750	2470	2470	2470	2470	1772
273	20231218	165300	311070750	2470	2470	2470	2470	0
274	20231218	165200	311070750	2470	2470	2470	2470	0
275	20231218	165100	311070750	2470	2470	2470	2470	0
276	20231218	165000	311070750	2470	2470	2470	2470	0
277	20231218	164900	311070750	2470	2470	2470	2470	0
278	20231218	164800	311070750	2470	2470	2470	2470	0
279	20231218	164700	311070750	2470	2470	2470	2470	0
280	20231218	164600	311070750	2470	2470	2470	2470	0
281	20231218	164500	311070750	2470	2470	2470	2470	0
282	20231218	164400	311070750	2470	2470	2470	2470	0
283	20231218	164300	311070750	2470	2470	2470	2470	0
284	20231218	164200	311070750	2470	2470	2470	2470	0
285	20231218	164100	311070750	2470	2470	2470	2470	0
286	20231218	164000	311070750	2470	2470	2470	2470	0
287	20231218	163900	311070750	2470	2470	2470	2470	0
288	20231218	163800	311070750	2470	2470	2470	2470	0
289	20231218	163700	311070750	2470	2470	2470	2470	0
290	20231218	163600	311070750	2470	2470	2470	2470	0
291	20231218	163500	311070750	2470	2470	2470	2470	0
292	20231218	163400	311070750	2470	2470	2470	2470	0
293	20231218	163300	311070750	2470	2470	2470	2470	0
294	20231218	163200	311070750	2470	2470	2470	2470	0
295	20231218	163100	311070750	2470	2470	2470	2470	0
296	20231218	163000	311070750	2470	2470	2470	2470	0
297	20231218	162900	311070750	2470	2470	2470	2470	0
298	20231218	162800	311070750	2470	2470	2470	2470	0
299	20231218	162700	311070750	2470	2470	2470	2470	0
300	20231218	162600	311070750	2470	2470	2470	2470	0
301	20231218	162500	311070750	2470	2470	2470	2470	0
302	20231218	162400	311070750	2470	2470	2470	2470	1772
303	20231218	162300	311070750	2470	2470	2470	2470	0
304	20231218	162200	311070750	2470	2470	2470	2470	0
305	20231218	162100	311070750	2470	2470	2470	2470	0
306	20231218	162000	311070750	2470	2470	2470	2470	0
307	20231218	161900	311070750	2470	2470	2470	2470	0
308	20231218	161800	311070750	2470	2470	2470	2470	0
309	20231218	161700	311070750	2470	2470	2470	2470	0
310	20231218	161600	311070750	2470	2470	2470	2470	0
311	20231218	161500	311070750	2470	2470	2470	2470	0
312	20231218	161400	311070750	2470	2470	2470	2470	0
313	20231218	161300	311070750	2470	2470	2470	2470	0
314	20231218	161200	311070750	2470	2470	2470	2470	0
315	20231218	161100	311070750	2470	2470	2470	2470	0
316	20231218	161000	311070750	2470	2470	2470	2470	0
317	20231218	160900	311070750	2470	2470	2470	2470	0
318	20231218	160800	311070750	2470	2470	2470	2470	0
319	20231218	160700	311070750	2470	2470	2470	2470	0
320	20231218	160600	311070750	2470	2470	2470	2470	0
321	20231218	160500	311070750	2470	2470	2470	2470	0
322	20231218	160400	311070750	2470	2470	2470	2470	0
323	20231218	160300	311070750	2470	2470	2470	2470	0
324	20231218	160200	311070750	2470	2470	2470	2470	0
325	20231218	160100	311070750	2470	2470	2470	2470	0
326	20231218	160000	311070750	2470	2470	2470	2470	0
327	20231218	155900	311070750	2470	2470	2470	2470	0
328	20231218	155800	311070750	2470	2470	2470	2470	0
329	20231218	155700	311070750	2470	2470	2470	2470	0
330	20231218	155600	311070750	2470	2470	2470	2470	0
331	20231218	155500	311070750	2470	2470	2470	2470	0
332	20231218	155400	311070750	2470	2470	2470	2470	1772
333	20231218	155300	311070750	2470	2470	2470	2470	0
334	20231218	155200	311070750	2470	2470	2470	2470	0
335	20231218	155100	311070750	2470	2470	2470	2470	0
336	20231218	155000	311070750	2470	2470	2470	2470	0
337	20231218	154900	311070750	2470	2470	2470	2470	0
338	20231218	154800	311070750	2470	2470	2470	2470	0
339	20231218	154700	311070750	2470	2470	2470	2470	0
340	20231218	154600	311070750	2470	2470	2470	2470	0
341	20231218	154500	311070750	2470	2470	2470	2470	0
342	20231218	154400	311070750	2470	2470	2470	2470	0
343	20231218	154300	311070750	2470	2470	2470	2470	0
344	20231218	154200	311070750	2470	2470	2470	2470	0
345	20231218	154100	311070750	2470	2470	2470	2470	0
346	20231218	154000	311070750	2470	2470	2470	2470	0
347	20231218	153900	311070750	2470	2470	2470	2470	0
348	20231218	153800	311070750	2470	2470	2470	2470	0
349	20231218	153700	311070750	2470	2470	2470	2470	0
350	20231218	153600	311070750	2470	2470	2470	2470	0
351	20231218	153500	311070750	2470	2470	2470	2470	0
352	20231218	153400	311070750	2470	2470	2470	2470	0
353	20231218	153300	311070750	2470	2470	2470	2470	0
354	20231218	153200	311070750	2470	2470	2470	2470	0
355	20231218	153100	311070750	2470	2470	2470	2470	0
356	20231218	153000	311070750	2470	2470	2470	2470	1772
357	20231218	152900	306693910	2475	2475	2475	2475	0
358	20231218	152800	306693910	2475	2475	2475	2475	0
359	20231218	152700	306693910	2475	2475	2475	2475	0
360	20231218	152600	306693910	2475	2475	2475	2475	0
361	20231218	152500	306693910	2475	2475	2475	2475	0
362	20231218	152400	306693910	2475	2475	2475	2475	0
363	20231218	152300	306693910	2475	2475	2475	2475	0
364	20231218	152200	306693910	2475	2475	2475	2475	0
365	20231218	152100	306693910	2475	2475	2475	2475	0
366	20231218	152000	306693910	2475	2475	2475	2475	0
367	20231218	151900	306693910	2475	2465	2475	2465	151
368	20231218	151800	306321185	2475	2470	2475	2470	1100
369	20231218	151700	303603450	2465	2470	2470	2465	508
370	20231218	151600	302348730	2470	2470	2470	2470	115
371	20231218	151500	302064680	2470	2470	2470	2470	61
372	20231218	151400	301914010	2470	2470	2470	2470	500
373	20231218	151300	300679010	2470	2470	2470	2470	0
374	20231218	151200	300679010	2470	2470	2470	2470	0
375	20231218	151100	300679010	2470	2470	2470	2470	1027
376	20231218	151000	298142320	2480	2480	2480	2480	1
377	20231218	150900	298139840	2470	2470	2470	2470	2000
378	20231218	150800	293199840	2480	2475	2480	2475	19
379	20231218	150700	293152750	2480	2480	2480	2480	0
380	20231218	150600	293152750	2480	2470	2480	2470	101
381	20231218	150500	292903270	2480	2480	2480	2480	0
382	20231218	150400	292903270	2480	2465	2480	2465	51
383	20231218	150300	292777540	2480	2480	2480	2480	0
384	20231218	150200	292777540	2480	2475	2480	2475	1600
385	20231218	150100	288812955	2475	2475	2475	2475	404
386	20231218	150000	287813055	2470	2470	2470	2470	0
387	20231218	145900	287813055	2470	2460	2470	2460	2674
388	20231218	145800	281216775	2460	2460	2460	2460	0
389	20231218	145700	281216775	2460	2460	2460	2460	0
390	20231218	145600	281216775	2460	2460	2460	2460	0
391	20231218	145500	281216775	2460	2465	2465	2460	1870
392	20231218	145400	276609830	2470	2470	2470	2470	1
393	20231218	145300	276607360	2465	2465	2465	2465	1600
394	20231218	145200	272663360	2470	2470	2470	2470	0
395	20231218	145100	272663360	2470	2470	2470	2470	1
396	20231218	145000	272660890	2465	2465	2465	2465	1
397	20231218	144900	272658425	2470	2470	2470	2470	200
398	20231218	144800	272164425	2470	2470	2470	2470	0
399	20231218	144700	272164425	2470	2470	2470	2470	0
400	20231218	144600	272164425	2470	2470	2470	2470	0
401	20231218	144500	272164425	2470	2470	2470	2470	0
402	20231218	144400	272164425	2470	2465	2470	2465	1020
403	20231218	144300	269645120	2465	2465	2465	2465	1084
404	20231218	144200	266973060	2465	2465	2465	2465	34
405	20231218	144100	266889250	2465	2465	2465	2465	0
406	20231218	144000	266889250	2465	2465	2465	2465	103
407	20231218	143900	266635355	2465	2465	2465	2465	500
408	20231218	143800	265402855	2465	2465	2465	2465	300
409	20231218	143700	264663355	2465	2465	2465	2465	0
410	20231218	143600	264663355	2465	2465	2465	2465	0
411	20231218	143500	264663355	2465	2465	2465	2465	500
412	20231218	143400	263430855	2465	2465	2465	2465	905
413	20231218	143300	261200030	2475	2475	2475	2475	0
414	20231218	143200	261200030	2475	2475	2475	2475	0
415	20231218	143100	261200030	2475	2475	2475	2475	0
416	20231218	143000	261200030	2475	2475	2475	2475	0
417	20231218	142900	261200030	2475	2475	2475	2475	0
418	20231218	142800	261200030	2475	2475	2475	2475	10
419	20231218	142700	261175280	2475	2475	2475	2475	0
420	20231218	142600	261175280	2475	2475	2475	2475	0
421	20231218	142500	261175280	2475	2475	2475	2475	0
422	20231218	142400	261175280	2475	2475	2475	2475	1
423	20231218	142300	261172805	2470	2470	2470	2470	191
424	20231218	142200	260701035	2475	2475	2475	2475	0
425	20231218	142100	260701035	2475	2475	2475	2475	0
426	20231218	142000	260701035	2475	2475	2475	2475	0
427	20231218	141900	260701035	2475	2470	2475	2470	10
428	20231218	141800	260676330	2475	2475	2475	2475	0
429	20231218	141700	260676330	2475	2475	2475	2475	0
430	20231218	141600	260676330	2475	2475	2475	2475	0
431	20231218	141500	260676330	2475	2475	2475	2475	0
432	20231218	141400	260676330	2475	2475	2475	2475	0
433	20231218	141300	260676330	2475	2475	2475	2475	205
434	20231218	141200	260168955	2475	2475	2475	2475	3
435	20231218	141100	260161530	2475	2475	2475	2475	0
436	20231218	141000	260161530	2475	2475	2475	2475	1
437	20231218	140900	260159055	2475	2475	2475	2475	0
438	20231218	140800	260159055	2475	2475	2475	2475	0
439	20231218	140700	260159055	2475	2475	2475	2475	0
440	20231218	140600	260159055	2475	2475	2475	2475	0
441	20231218	140500	260159055	2475	2475	2475	2475	0
442	20231218	140400	260159055	2475	2475	2475	2475	0
443	20231218	140300	260159055	2475	2475	2475	2475	0
444	20231218	140200	260159055	2475	2475	2475	2475	0
445	20231218	140100	260159055	2475	2475	2475	2475	0
446	20231218	140000	260159055	2475	2475	2475	2475	0
447	20231218	135900	260159055	2475	2475	2475	2475	0
448	20231218	135800	260159055	2475	2475	2475	2475	5
449	20231218	135700	260146680	2475	2475	2475	2475	8
450	20231218	135600	260126880	2475	2475	2475	2475	0
451	20231218	135500	260126880	2475	2475	2475	2475	20
452	20231218	135400	260077380	2475	2470	2475	2470	404
453	20231218	135300	259078155	2470	2470	2470	2470	0
454	20231218	135200	259078155	2470	2470	2470	2470	30
455	20231218	135100	259004055	2470	2470	2470	2470	4
456	20231218	135000	258994175	2475	2475	2475	2475	0
457	20231218	134900	258994175	2475	2475	2475	2475	1
458	20231218	134800	258991700	2465	2465	2465	2465	0
459	20231218	134700	258991700	2465	2465	2465	2465	0
460	20231218	134600	258991700	2465	2475	2475	2465	4
461	20231218	134500	258981820	2475	2475	2475	2475	0
462	20231218	134400	258981820	2475	2475	2475	2475	0
463	20231218	134300	258981820	2475	2475	2475	2475	0
464	20231218	134200	258981820	2475	2475	2475	2475	0
465	20231218	134100	258981820	2475	2475	2475	2475	0
466	20231218	134000	258981820	2475	2475	2475	2475	0
467	20231218	133900	258981820	2475	2475	2475	2475	0
468	20231218	133800	258981820	2475	2475	2475	2475	1
469	20231218	133700	258979345	2460	2460	2460	2460	0
470	20231218	133600	258979345	2460	2460	2460	2460	0
471	20231218	133500	258979345	2460	2465	2465	2460	6144
472	20231218	133400	243835815	2475	2475	2475	2475	0
473	20231218	133300	243835815	2475	2475	2475	2475	0
474	20231218	133200	243835815	2475	2475	2475	2475	0
475	20231218	133100	243835815	2475	2475	2475	2475	1000
476	20231218	133000	241360815	2465	2465	2465	2465	10
477	20231218	132900	241336165	2475	2470	2475	2470	512
478	20231218	132800	240069320	2465	2465	2465	2465	0
479	20231218	132700	240069320	2465	2465	2465	2465	0
480	20231218	132600	240069320	2465	2465	2465	2465	45
481	20231218	132500	239958395	2475	2475	2475	2475	0
482	20231218	132400	239958395	2475	2475	2475	2475	0
483	20231218	132300	239958395	2475	2475	2475	2475	0
484	20231218	132200	239958395	2475	2475	2475	2475	0
485	20231218	132100	239958395	2475	2475	2475	2475	5
486	20231218	132000	239946020	2480	2480	2480	2480	0
487	20231218	131900	239946020	2480	2480	2480	2480	0
488	20231218	131800	239946020	2480	2480	2480	2480	0
489	20231218	131700	239946020	2480	2480	2480	2480	0
490	20231218	131600	239946020	2480	2480	2480	2480	0
491	20231218	131500	239946020	2480	2480	2480	2480	0
492	20231218	131400	239946020	2480	2480	2480	2480	0
493	20231218	131300	239946020	2480	2480	2480	2480	1
494	20231218	131200	239943540	2480	2480	2480	2480	4
495	20231218	131100	239933620	2475	2475	2475	2475	0
496	20231218	131000	239933620	2475	2475	2475	2475	0
497	20231218	130900	239933620	2475	2475	2475	2475	0
498	20231218	130800	239933620	2475	2475	2475	2475	0
499	20231218	130700	239933620	2475	2475	2475	2475	3311
500	20231218	130600	231738895	2475	2475	2475	2475	0
501	20231218	130500	231738895	2475	2475	2475	2475	0
502	20231218	130400	231738895	2475	2475	2475	2475	0
503	20231218	130300	231738895	2475	2475	2475	2475	1
504	20231218	130200	231736420	2460	2460	2460	2460	3065
505	20231218	130100	224196520	2460	2460	2460	2460	3935
506	20231218	130000	214516420	2460	2460	2460	2460	0
507	20231218	125900	214516420	2460	2460	2460	2460	127
508	20231218	125800	214204000	2480	2480	2480	2480	0
509	20231218	125700	214204000	2480	2470	2480	2470	20
510	20231218	125600	214154455	2465	2465	2465	2465	751
511	20231218	125500	212303240	2475	2475	2475	2475	0
512	20231218	125400	212303240	2475	2475	2475	2475	0
513	20231218	125300	212303240	2475	2475	2475	2475	200
514	20231218	125200	211808240	2475	2475	2475	2475	0
515	20231218	125100	211808240	2475	2475	2475	2475	0
516	20231218	125000	211808240	2475	2475	2475	2475	1
517	20231218	124900	211805765	2470	2470	2470	2470	1800
518	20231218	124800	207359765	2465	2465	2465	2465	0
519	20231218	124700	207359765	2465	2465	2465	2465	0
520	20231218	124600	207359765	2465	2465	2465	2465	0
521	20231218	124500	207359765	2465	2465	2465	2465	0
522	20231218	124400	207359765	2465	2465	2465	2465	181
523	20231218	124300	206913600	2465	2465	2465	2465	0
524	20231218	124200	206913600	2465	2465	2465	2465	0
525	20231218	124100	206913600	2465	2465	2465	2465	0
526	20231218	124000	206913600	2465	2465	2465	2465	8
527	20231218	123900	206893880	2465	2465	2465	2465	0
528	20231218	123800	206893880	2465	2465	2465	2465	0
529	20231218	123700	206893880	2465	2465	2465	2465	0
530	20231218	123600	206893880	2465	2465	2465	2465	0
531	20231218	123500	206893880	2465	2465	2465	2465	0
532	20231218	123400	206893880	2465	2465	2465	2465	0
533	20231218	123300	206893880	2465	2465	2465	2465	0
534	20231218	123200	206893880	2465	2465	2465	2465	0
535	20231218	123100	206893880	2465	2465	2465	2465	0
536	20231218	123000	206893880	2465	2465	2465	2465	44
537	20231218	122900	206785420	2460	2460	2460	2460	0
538	20231218	122800	206785420	2460	2460	2460	2460	0
539	20231218	122700	206785420	2460	2460	2460	2460	0
540	20231218	122600	206785420	2460	2460	2460	2460	0
541	20231218	122500	206785420	2460	2460	2460	2460	0
542	20231218	122400	206785420	2460	2460	2460	2460	451
543	20231218	122300	205675960	2460	2460	2460	2460	1
544	20231218	122200	205673500	2470	2470	2470	2470	0
545	20231218	122100	205673500	2470	2470	2470	2470	0
546	20231218	122000	205673500	2470	2470	2470	2470	0
547	20231218	121900	205673500	2470	2470	2470	2470	2
548	20231218	121800	205668560	2475	2475	2475	2475	0
549	20231218	121700	205668560	2475	2475	2475	2475	1
550	20231218	121600	205666085	2455	2455	2455	2455	0
551	20231218	121500	205666085	2455	2460	2460	2455	893
552	20231218	121400	203469635	2460	2460	2460	2460	1173
553	20231218	121300	200584055	2460	2460	2460	2460	0
554	20231218	121200	200584055	2460	2460	2460	2460	526
555	20231218	121100	199290095	2460	2460	2460	2460	1
556	20231218	121000	199287635	2460	2460	2460	2460	0
557	20231218	120900	199287635	2460	2460	2460	2460	0
558	20231218	120800	199287635	2460	2460	2460	2460	0
559	20231218	120700	199287635	2460	2460	2460	2460	830
560	20231218	120600	197245835	2460	2460	2460	2460	0
561	20231218	120500	197245835	2460	2460	2460	2460	0
562	20231218	120400	197245835	2460	2460	2460	2460	0
563	20231218	120300	197245835	2460	2460	2460	2460	0
564	20231218	120200	197245835	2460	2460	2460	2460	0
565	20231218	120100	197245835	2460	2460	2460	2460	0
566	20231218	120000	197245835	2460	2460	2460	2460	0
567	20231218	115900	197245835	2460	2460	2460	2460	0
568	20231218	115800	197245835	2460	2460	2460	2460	27
569	20231218	115700	197179415	2460	2460	2460	2460	201
570	20231218	115600	196684955	2465	2465	2465	2465	0
571	20231218	115500	196684955	2465	2465	2465	2465	270
572	20231218	115400	196019405	2480	2480	2480	2480	40
573	20231218	115300	195920205	2480	2480	2480	2480	0
574	20231218	115200	195920205	2480	2480	2480	2480	1
575	20231218	115100	195917725	2465	2465	2465	2465	0
576	20231218	115000	195917725	2465	2465	2465	2465	80
577	20231218	114900	195720525	2475	2475	2475	2475	651
578	20231218	114800	194109300	2485	2485	2485	2485	0
579	20231218	114700	194109300	2485	2485	2485	2485	30
580	20231218	114600	194034750	2485	2485	2485	2485	0
581	20231218	114500	194034750	2485	2485	2485	2485	0
582	20231218	114400	194034750	2485	2485	2485	2485	0
583	20231218	114300	194034750	2485	2485	2485	2485	1
584	20231218	114200	194032265	2470	2470	2470	2470	45
585	20231218	114100	193921115	2470	2470	2470	2470	96
586	20231218	114000	193683995	2470	2470	2470	2470	2759
587	20231218	113900	186869265	2485	2475	2485	2470	2456
588	20231218	113800	180800425	2485	2485	2485	2485	0
589	20231218	113700	180800425	2485	2485	2485	2485	0
590	20231218	113600	180800425	2485	2485	2485	2485	0
591	20231218	113500	180800425	2485	2485	2485	2485	0
592	20231218	113400	180800425	2485	2485	2485	2485	0
593	20231218	113300	180800425	2485	2485	2485	2485	206
594	20231218	113200	180288515	2485	2485	2485	2485	318
595	20231218	113100	179498285	2490	2490	2490	2490	1
596	20231218	113000	179495795	2470	2485	2485	2470	3300
597	20231218	112900	171319695	2485	2490	2490	2485	962
598	20231218	112800	168929075	2495	2490	2495	2485	83
599	20231218	112700	168722425	2490	2495	2495	2490	458
600	20231218	112600	167580355	2495	2495	2500	2495	108
601	20231218	112500	167310610	2500	2505	2505	2495	541
602	20231218	112400	165958335	2505	2485	2505	2485	1780
603	20231218	112300	161512920	2485	2485	2485	2485	1
604	20231218	112200	161510435	2475	2470	2475	2470	16908
605	20231218	112100	119747410	2470	2485	2485	2470	3506
606	20231218	112000	111061635	2485	2500	2505	2485	7317
607	20231218	111900	92818165	2505	2485	2510	2480	4991
608	20231218	111800	80357990	2485	2460	2485	2460	5676
609	20231218	111700	66335595	2460	2460	2460	2460	0
610	20231218	111600	66335595	2460	2460	2460	2460	0
611	20231218	111500	66335595	2460	2460	2460	2460	0
612	20231218	111400	66335595	2460	2460	2460	2460	0
613	20231218	111300	66335595	2460	2460	2460	2460	14
614	20231218	111200	66301155	2460	2460	2460	2450	126
615	20231218	111100	65991745	2455	2455	2455	2455	1138
616	20231218	111000	63197955	2455	2450	2455	2450	40
617	20231218	110900	63099855	2455	2450	2455	2450	25
618	20231218	110800	63038585	2455	2455	2455	2455	0
619	20231218	110700	63038585	2455	2455	2455	2455	0
620	20231218	110600	63038585	2455	2455	2455	2455	10
621	20231218	110500	63014035	2455	2455	2455	2455	13
622	20231218	110400	62982120	2455	2445	2455	2445	929
623	20231218	110300	60708305	2445	2445	2445	2445	2000
624	20231218	110200	55818305	2445	2445	2445	2445	8
625	20231218	110100	55798745	2445	2445	2445	2445	1
626	20231218	110000	55796300	2440	2440	2440	2440	200
627	20231218	105900	55308300	2435	2435	2435	2435	0
628	20231218	105800	55308300	2435	2435	2435	2435	0
629	20231218	105700	55308300	2435	2435	2435	2435	0
630	20231218	105600	55308300	2435	2435	2435	2435	0
631	20231218	105500	55308300	2435	2435	2435	2435	97
632	20231218	105400	55072105	2435	2435	2435	2435	50
633	20231218	105300	54950355	2435	2435	2435	2435	0
634	20231218	105200	54950355	2435	2435	2435	2435	0
635	20231218	105100	54950355	2435	2435	2435	2435	3
636	20231218	105000	54943050	2435	2435	2435	2435	0
637	20231218	104900	54943050	2435	2435	2435	2435	0
638	20231218	104800	54943050	2435	2435	2435	2435	0
639	20231218	104700	54943050	2435	2435	2435	2435	0
640	20231218	104600	54943050	2435	2435	2435	2435	0
641	20231218	104500	54943050	2435	2435	2435	2435	0
642	20231218	104400	54943050	2435	2435	2435	2435	4
643	20231218	104300	54933310	2435	2435	2435	2435	0
644	20231218	104200	54933310	2435	2435	2435	2435	0
645	20231218	104100	54933310	2435	2435	2435	2435	0
646	20231218	104000	54933310	2435	2435	2435	2435	30
647	20231218	103900	54860260	2435	2435	2435	2435	0
648	20231218	103800	54860260	2435	2435	2435	2435	0
649	20231218	103700	54860260	2435	2435	2435	2435	0
650	20231218	103600	54860260	2435	2435	2435	2435	0
651	20231218	103500	54860260	2435	2435	2435	2435	0
652	20231218	103400	54860260	2435	2435	2435	2435	0
653	20231218	103300	54860260	2435	2435	2435	2435	0
654	20231218	103200	54860260	2435	2430	2435	2430	142
655	20231218	103100	54515195	2430	2430	2430	2430	636
656	20231218	103000	52969715	2435	2435	2435	2435	0
657	20231218	102900	52969715	2435	2435	2435	2435	24
658	20231218	102800	52911275	2435	2435	2435	2435	690
659	20231218	102700	51231125	2440	2440	2440	2440	3
660	20231218	102600	51223805	2440	2440	2440	2440	0
661	20231218	102500	51223805	2440	2440	2440	2440	0
662	20231218	102400	51223805	2440	2440	2440	2440	0
663	20231218	102300	51223805	2440	2440	2440	2440	0
664	20231218	102200	51223805	2440	2440	2440	2440	0
665	20231218	102100	51223805	2440	2440	2440	2440	0
666	20231218	102000	51223805	2440	2440	2440	2440	0
667	20231218	101900	51223805	2440	2440	2440	2440	0
668	20231218	101800	51223805	2440	2440	2440	2440	0
669	20231218	101700	51223805	2440	2440	2440	2440	5
670	20231218	101600	51211605	2440	2440	2440	2440	30
671	20231218	101500	51138405	2440	2440	2440	2440	0
672	20231218	101400	51138405	2440	2440	2440	2440	0
673	20231218	101300	51138405	2440	2430	2440	2430	335
674	20231218	101200	50321995	2435	2435	2435	2435	711
675	20231218	101100	48590710	2440	2440	2440	2440	4
676	20231218	101000	48580950	2440	2440	2440	2440	0
677	20231218	100900	48580950	2440	2440	2440	2440	1581
678	20231218	100800	44723310	2445	2445	2445	2445	0
679	20231218	100700	44723310	2445	2445	2445	2445	0
680	20231218	100600	44723310	2445	2440	2445	2440	9
681	20231218	100500	44701345	2445	2445	2445	2445	0
682	20231218	100400	44701345	2445	2445	2445	2445	0
683	20231218	100300	44701345	2445	2445	2445	2445	1150
684	20231218	100200	41889595	2445	2445	2445	2445	0
685	20231218	100100	41889595	2445	2440	2445	2440	2
686	20231218	100000	41884710	2435	2435	2435	2435	0
687	20231218	095900	41884710	2435	2435	2435	2435	0
688	20231218	095800	41884710	2435	2445	2445	2435	211
689	20231218	095700	41370915	2445	2445	2445	2445	0
690	20231218	095600	41370915	2445	2445	2445	2445	0
691	20231218	095500	41370915	2445	2445	2445	2445	0
692	20231218	095400	41370915	2445	2435	2445	2435	42
693	20231218	095300	41268605	2445	2445	2445	2445	100
694	20231218	095200	41024105	2445	2440	2445	2435	818
695	20231218	095100	39030625	2440	2440	2440	2440	10
696	20231218	095000	39006225	2440	2440	2440	2440	0
697	20231218	094900	39006225	2440	2440	2440	2440	1000
698	20231218	094800	36566225	2440	2440	2440	2440	0
699	20231218	094700	36566225	2440	2440	2440	2440	6
700	20231218	094600	36551585	2440	2440	2440	2440	0
701	20231218	094500	36551585	2440	2440	2440	2440	100
702	20231218	094400	36307585	2440	2440	2440	2440	0
703	20231218	094300	36307585	2440	2440	2440	2440	585
704	20231218	094200	34880185	2445	2445	2445	2445	39
705	20231218	094100	34784830	2445	2445	2445	2445	1
706	20231218	094000	34782385	2445	2440	2445	2440	427
707	20231218	093900	33739690	2440	2440	2440	2440	49
708	20231218	093800	33620130	2445	2445	2445	2445	0
709	20231218	093700	33620130	2445	2445	2445	2445	0
710	20231218	093600	33620130	2445	2445	2445	2445	0
711	20231218	093500	33620130	2445	2445	2445	2445	0
712	20231218	093400	33620130	2445	2445	2445	2445	0
713	20231218	093300	33620130	2445	2445	2445	2445	0
714	20231218	093200	33620130	2445	2445	2445	2445	1
715	20231218	093100	33617685	2430	2435	2435	2430	300
716	20231218	093000	32888530	2445	2445	2445	2445	1
717	20231218	092900	32886085	2435	2435	2435	2435	0
718	20231218	092800	32886085	2435	2435	2435	2435	0
719	20231218	092700	32886085	2435	2435	2435	2435	20
720	20231218	092600	32837385	2450	2450	2450	2450	0
721	20231218	092500	32837385	2450	2440	2450	2440	13
722	20231218	092400	32805570	2440	2440	2440	2440	98
723	20231218	092300	32566450	2445	2445	2445	2445	0
724	20231218	092200	32566450	2445	2445	2445	2445	4756
725	20231218	092100	20938030	2455	2455	2455	2455	11
726	20231218	092000	20911025	2450	2440	2450	2440	1210
727	20231218	091900	17949710	2435	2430	2435	2430	2177
728	20231218	091800	12649515	2425	2425	2425	2425	328
729	20231218	091700	11854115	2425	2425	2425	2425	1
730	20231218	091600	11851690	2415	2415	2415	2415	4
731	20231218	091500	11842030	2425	2425	2425	2425	1
732	20231218	091400	11839605	2415	2415	2415	2415	3
733	20231218	091300	11832360	2425	2425	2425	2425	2
734	20231218	091200	11827510	2415	2415	2415	2415	0
735	20231218	091100	11827510	2415	2415	2415	2415	0
736	20231218	091000	11827510	2415	2415	2415	2415	0
737	20231218	090900	11827510	2415	2425	2430	2415	229
738	20231218	090800	11273420	2420	2420	2420	2420	0
739	20231218	090700	11273420	2420	2425	2425	2420	3140
740	20231218	090600	3658950	2430	2430	2430	2430	0
741	20231218	090500	3658950	2430	2430	2430	2430	658
742	20231218	090400	2060010	2435	2435	2435	2435	168
743	20231218	090300	1650930	2435	2435	2435	2435	360
744	20231218	090200	774330	2435	2435	2435	2435	84
745	20231218	090100	569790	2435	2435	2435	2435	0
746	20231218	090000	569790	2435	2435	2435	2435	234