KissMeData/109820/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	200900	414538200	2995	2995	2995	2995	1065
3	20231218	200800	414538200	2995	2995	2995	2995	0
4	20231218	200700	414538200	2995	2995	2995	2995	0
5	20231218	200600	414538200	2995	2995	2995	2995	0
6	20231218	200500	414538200	2995	2995	2995	2995	0
7	20231218	200400	414538200	2995	2995	2995	2995	0
8	20231218	200300	414538200	2995	2995	2995	2995	0
9	20231218	200200	414538200	2995	2995	2995	2995	0
10	20231218	200100	414538200	2995	2995	2995	2995	0
11	20231218	200000	414538200	2995	2995	2995	2995	0
12	20231218	195900	414538200	2995	2995	2995	2995	0
13	20231218	195800	414538200	2995	2995	2995	2995	0
14	20231218	195700	414538200	2995	2995	2995	2995	0
15	20231218	195600	414538200	2995	2995	2995	2995	0
16	20231218	195500	414538200	2995	2995	2995	2995	0
17	20231218	195400	414538200	2995	2995	2995	2995	0
18	20231218	195300	414538200	2995	2995	2995	2995	0
19	20231218	195200	414538200	2995	2995	2995	2995	0
20	20231218	195100	414538200	2995	2995	2995	2995	0
21	20231218	195000	414538200	2995	2995	2995	2995	0
22	20231218	194900	414538200	2995	2995	2995	2995	0
23	20231218	194800	414538200	2995	2995	2995	2995	0
24	20231218	194700	414538200	2995	2995	2995	2995	0
25	20231218	194600	414538200	2995	2995	2995	2995	0
26	20231218	194500	414538200	2995	2995	2995	2995	0
27	20231218	194400	414538200	2995	2995	2995	2995	0
28	20231218	194300	414538200	2995	2995	2995	2995	0
29	20231218	194200	414538200	2995	2995	2995	2995	0
30	20231218	194100	414538200	2995	2995	2995	2995	0
31	20231218	194000	414538200	2995	2995	2995	2995	0
32	20231218	193900	414538200	2995	2995	2995	2995	1065
33	20231218	193800	414538200	2995	2995	2995	2995	0
34	20231218	193700	414538200	2995	2995	2995	2995	0
35	20231218	193600	414538200	2995	2995	2995	2995	0
36	20231218	193500	414538200	2995	2995	2995	2995	0
37	20231218	193400	414538200	2995	2995	2995	2995	0
38	20231218	193300	414538200	2995	2995	2995	2995	0
39	20231218	193200	414538200	2995	2995	2995	2995	0
40	20231218	193100	414538200	2995	2995	2995	2995	0
41	20231218	193000	414538200	2995	2995	2995	2995	0
42	20231218	192900	414538200	2995	2995	2995	2995	0
43	20231218	192800	414538200	2995	2995	2995	2995	0
44	20231218	192700	414538200	2995	2995	2995	2995	0
45	20231218	192600	414538200	2995	2995	2995	2995	0
46	20231218	192500	414538200	2995	2995	2995	2995	0
47	20231218	192400	414538200	2995	2995	2995	2995	0
48	20231218	192300	414538200	2995	2995	2995	2995	0
49	20231218	192200	414538200	2995	2995	2995	2995	0
50	20231218	192100	414538200	2995	2995	2995	2995	0
51	20231218	192000	414538200	2995	2995	2995	2995	0
52	20231218	191900	414538200	2995	2995	2995	2995	0
53	20231218	191800	414538200	2995	2995	2995	2995	0
54	20231218	191700	414538200	2995	2995	2995	2995	0
55	20231218	191600	414538200	2995	2995	2995	2995	0
56	20231218	191500	414538200	2995	2995	2995	2995	0
57	20231218	191400	414538200	2995	2995	2995	2995	0
58	20231218	191300	414538200	2995	2995	2995	2995	0
59	20231218	191200	414538200	2995	2995	2995	2995	0
60	20231218	191100	414538200	2995	2995	2995	2995	0
61	20231218	191000	414538200	2995	2995	2995	2995	0
62	20231218	190900	414538200	2995	2995	2995	2995	1065
63	20231218	190800	414538200	2995	2995	2995	2995	0
64	20231218	190700	414538200	2995	2995	2995	2995	0
65	20231218	190600	414538200	2995	2995	2995	2995	0
66	20231218	190500	414538200	2995	2995	2995	2995	0
67	20231218	190400	414538200	2995	2995	2995	2995	0
68	20231218	190300	414538200	2995	2995	2995	2995	0
69	20231218	190200	414538200	2995	2995	2995	2995	0
70	20231218	190100	414538200	2995	2995	2995	2995	0
71	20231218	190000	414538200	2995	2995	2995	2995	0
72	20231218	185900	414538200	2995	2995	2995	2995	0
73	20231218	185800	414538200	2995	2995	2995	2995	0
74	20231218	185700	414538200	2995	2995	2995	2995	0
75	20231218	185600	414538200	2995	2995	2995	2995	0
76	20231218	185500	414538200	2995	2995	2995	2995	0
77	20231218	185400	414538200	2995	2995	2995	2995	0
78	20231218	185300	414538200	2995	2995	2995	2995	0
79	20231218	185200	414538200	2995	2995	2995	2995	0
80	20231218	185100	414538200	2995	2995	2995	2995	0
81	20231218	185000	414538200	2995	2995	2995	2995	0
82	20231218	184900	414538200	2995	2995	2995	2995	0
83	20231218	184800	414538200	2995	2995	2995	2995	0
84	20231218	184700	414538200	2995	2995	2995	2995	0
85	20231218	184600	414538200	2995	2995	2995	2995	0
86	20231218	184500	414538200	2995	2995	2995	2995	0
87	20231218	184400	414538200	2995	2995	2995	2995	0
88	20231218	184300	414538200	2995	2995	2995	2995	0
89	20231218	184200	414538200	2995	2995	2995	2995	0
90	20231218	184100	414538200	2995	2995	2995	2995	0
91	20231218	184000	414538200	2995	2995	2995	2995	0
92	20231218	183900	414538200	2995	2995	2995	2995	1065
93	20231218	183800	414538200	2995	2995	2995	2995	0
94	20231218	183700	414538200	2995	2995	2995	2995	0
95	20231218	183600	414538200	2995	2995	2995	2995	0
96	20231218	183500	414538200	2995	2995	2995	2995	0
97	20231218	183400	414538200	2995	2995	2995	2995	0
98	20231218	183300	414538200	2995	2995	2995	2995	0
99	20231218	183200	414538200	2995	2995	2995	2995	0
100	20231218	183100	414538200	2995	2995	2995	2995	0
101	20231218	183000	414538200	2995	2995	2995	2995	0
102	20231218	182900	414538200	2995	2995	2995	2995	0
103	20231218	182800	414538200	2995	2995	2995	2995	0
104	20231218	182700	414538200	2995	2995	2995	2995	0
105	20231218	182600	414538200	2995	2995	2995	2995	0
106	20231218	182500	414538200	2995	2995	2995	2995	0
107	20231218	182400	414538200	2995	2995	2995	2995	0
108	20231218	182300	414538200	2995	2995	2995	2995	0
109	20231218	182200	414538200	2995	2995	2995	2995	0
110	20231218	182100	414538200	2995	2995	2995	2995	0
111	20231218	182000	414538200	2995	2995	2995	2995	0
112	20231218	181900	414538200	2995	2995	2995	2995	0
113	20231218	181800	414538200	2995	2995	2995	2995	0
114	20231218	181700	414538200	2995	2995	2995	2995	0
115	20231218	181600	414538200	2995	2995	2995	2995	0
116	20231218	181500	414538200	2995	2995	2995	2995	0
117	20231218	181400	414538200	2995	2995	2995	2995	0
118	20231218	181300	414538200	2995	2995	2995	2995	0
119	20231218	181200	414538200	2995	2995	2995	2995	0
120	20231218	181100	414538200	2995	2995	2995	2995	0
121	20231218	181000	414538200	2995	2995	2995	2995	0
122	20231218	180900	414538200	2995	2995	2995	2995	1065
123	20231218	180800	414538200	2995	2995	2995	2995	0
124	20231218	180700	414538200	2995	2995	2995	2995	0
125	20231218	180600	414538200	2995	2995	2995	2995	0
126	20231218	180500	414538200	2995	2995	2995	2995	0
127	20231218	180400	414538200	2995	2995	2995	2995	0
128	20231218	180300	414538200	2995	2995	2995	2995	0
129	20231218	180200	414538200	2995	2995	2995	2995	0
130	20231218	180100	414538200	2995	2995	2995	2995	0
131	20231218	180000	414538200	2995	2995	2995	2995	0
132	20231218	175900	414538200	2995	2995	2995	2995	0
133	20231218	175800	414538200	2995	2995	2995	2995	0
134	20231218	175700	414538200	2995	2995	2995	2995	0
135	20231218	175600	414538200	2995	2995	2995	2995	0
136	20231218	175500	414538200	2995	2995	2995	2995	0
137	20231218	175400	414538200	2995	2995	2995	2995	0
138	20231218	175300	414538200	2995	2995	2995	2995	0
139	20231218	175200	414538200	2995	2995	2995	2995	0
140	20231218	175100	414538200	2995	2995	2995	2995	0
141	20231218	175000	414538200	2995	2995	2995	2995	0
142	20231218	174900	414538200	2995	2995	2995	2995	0
143	20231218	174800	414538200	2995	2995	2995	2995	0
144	20231218	174700	414538200	2995	2995	2995	2995	0
145	20231218	174600	414538200	2995	2995	2995	2995	0
146	20231218	174500	414538200	2995	2995	2995	2995	0
147	20231218	174400	414538200	2995	2995	2995	2995	0
148	20231218	174300	414538200	2995	2995	2995	2995	0
149	20231218	174200	414538200	2995	2995	2995	2995	0
150	20231218	174100	414538200	2995	2995	2995	2995	0
151	20231218	174000	414538200	2995	2995	2995	2995	0
152	20231218	173900	414538200	2995	2995	2995	2995	1065
153	20231218	173800	414538200	2995	2995	2995	2995	0
154	20231218	173700	414538200	2995	2995	2995	2995	0
155	20231218	173600	414538200	2995	2995	2995	2995	0
156	20231218	173500	414538200	2995	2995	2995	2995	0
157	20231218	173400	414538200	2995	2995	2995	2995	0
158	20231218	173300	414538200	2995	2995	2995	2995	0
159	20231218	173200	414538200	2995	2995	2995	2995	0
160	20231218	173100	414538200	2995	2995	2995	2995	0
161	20231218	173000	414538200	2995	2995	2995	2995	0
162	20231218	172900	414538200	2995	2995	2995	2995	0
163	20231218	172800	414538200	2995	2995	2995	2995	0
164	20231218	172700	414538200	2995	2995	2995	2995	0
165	20231218	172600	414538200	2995	2995	2995	2995	0
166	20231218	172500	414538200	2995	2995	2995	2995	0
167	20231218	172400	414538200	2995	2995	2995	2995	0
168	20231218	172300	414538200	2995	2995	2995	2995	0
169	20231218	172200	414538200	2995	2995	2995	2995	0
170	20231218	172100	414538200	2995	2995	2995	2995	0
171	20231218	172000	414538200	2995	2995	2995	2995	0
172	20231218	171900	414538200	2995	2995	2995	2995	0
173	20231218	171800	414538200	2995	2995	2995	2995	0
174	20231218	171700	414538200	2995	2995	2995	2995	0
175	20231218	171600	414538200	2995	2995	2995	2995	0
176	20231218	171500	414538200	2995	2995	2995	2995	0
177	20231218	171400	414538200	2995	2995	2995	2995	0
178	20231218	171300	414538200	2995	2995	2995	2995	0
179	20231218	171200	414538200	2995	2995	2995	2995	0
180	20231218	171100	414538200	2995	2995	2995	2995	0
181	20231218	171000	414538200	2995	2995	2995	2995	0
182	20231218	170900	414538200	2995	2995	2995	2995	1065
183	20231218	170800	414538200	2995	2995	2995	2995	0
184	20231218	170700	414538200	2995	2995	2995	2995	0
185	20231218	170600	414538200	2995	2995	2995	2995	0
186	20231218	170500	414538200	2995	2995	2995	2995	0
187	20231218	170400	414538200	2995	2995	2995	2995	0
188	20231218	170300	414538200	2995	2995	2995	2995	0
189	20231218	170200	414538200	2995	2995	2995	2995	0
190	20231218	170100	414538200	2995	2995	2995	2995	0
191	20231218	170000	414538200	2995	2995	2995	2995	0
192	20231218	165900	414538200	2995	2995	2995	2995	0
193	20231218	165800	414538200	2995	2995	2995	2995	0
194	20231218	165700	414538200	2995	2995	2995	2995	0
195	20231218	165600	414538200	2995	2995	2995	2995	0
196	20231218	165500	414538200	2995	2995	2995	2995	0
197	20231218	165400	414538200	2995	2995	2995	2995	0
198	20231218	165300	414538200	2995	2995	2995	2995	0
199	20231218	165200	414538200	2995	2995	2995	2995	0
200	20231218	165100	414538200	2995	2995	2995	2995	0
201	20231218	165000	414538200	2995	2995	2995	2995	0
202	20231218	164900	414538200	2995	2995	2995	2995	0
203	20231218	164800	414538200	2995	2995	2995	2995	0
204	20231218	164700	414538200	2995	2995	2995	2995	0
205	20231218	164600	414538200	2995	2995	2995	2995	0
206	20231218	164500	414538200	2995	2995	2995	2995	0
207	20231218	164400	414538200	2995	2995	2995	2995	0
208	20231218	164300	414538200	2995	2995	2995	2995	0
209	20231218	164200	414538200	2995	2995	2995	2995	0
210	20231218	164100	414538200	2995	2995	2995	2995	0
211	20231218	164000	414538200	2995	2995	2995	2995	0
212	20231218	163900	414538200	2995	2995	2995	2995	1065
213	20231218	163800	414538200	2995	2995	2995	2995	0
214	20231218	163700	414538200	2995	2995	2995	2995	0
215	20231218	163600	414538200	2995	2995	2995	2995	0
216	20231218	163500	414538200	2995	2995	2995	2995	0
217	20231218	163400	414538200	2995	2995	2995	2995	0
218	20231218	163300	414538200	2995	2995	2995	2995	0
219	20231218	163200	414538200	2995	2995	2995	2995	0
220	20231218	163100	414538200	2995	2995	2995	2995	0
221	20231218	163000	414538200	2995	2995	2995	2995	0
222	20231218	162900	414538200	2995	2995	2995	2995	0
223	20231218	162800	414538200	2995	2995	2995	2995	0
224	20231218	162700	414538200	2995	2995	2995	2995	0
225	20231218	162600	414538200	2995	2995	2995	2995	0
226	20231218	162500	414538200	2995	2995	2995	2995	0
227	20231218	162400	414538200	2995	2995	2995	2995	0
228	20231218	162300	414538200	2995	2995	2995	2995	0
229	20231218	162200	414538200	2995	2995	2995	2995	0
230	20231218	162100	414538200	2995	2995	2995	2995	0
231	20231218	162000	414538200	2995	2995	2995	2995	0
232	20231218	161900	414538200	2995	2995	2995	2995	0
233	20231218	161800	414538200	2995	2995	2995	2995	0
234	20231218	161700	414538200	2995	2995	2995	2995	0
235	20231218	161600	414538200	2995	2995	2995	2995	0
236	20231218	161500	414538200	2995	2995	2995	2995	0
237	20231218	161400	414538200	2995	2995	2995	2995	0
238	20231218	161300	414538200	2995	2995	2995	2995	0
239	20231218	161200	414538200	2995	2995	2995	2995	0
240	20231218	161100	414538200	2995	2995	2995	2995	0
241	20231218	161000	414538200	2995	2995	2995	2995	0
242	20231218	160900	414538200	2995	2995	2995	2995	1065
243	20231218	160800	414538200	2995	2995	2995	2995	0
244	20231218	160700	414538200	2995	2995	2995	2995	0
245	20231218	160600	414538200	2995	2995	2995	2995	0
246	20231218	160500	414538200	2995	2995	2995	2995	0
247	20231218	160400	414538200	2995	2995	2995	2995	0
248	20231218	160300	414538200	2995	2995	2995	2995	0
249	20231218	160200	414538200	2995	2995	2995	2995	0
250	20231218	160100	414538200	2995	2995	2995	2995	0
251	20231218	160000	414538200	2995	2995	2995	2995	0
252	20231218	155900	414538200	2995	2995	2995	2995	0
253	20231218	155800	414538200	2995	2995	2995	2995	0
254	20231218	155700	414538200	2995	2995	2995	2995	0
255	20231218	155600	414538200	2995	2995	2995	2995	0
256	20231218	155500	414538200	2995	2995	2995	2995	0
257	20231218	155400	414538200	2995	2995	2995	2995	0
258	20231218	155300	414538200	2995	2995	2995	2995	0
259	20231218	155200	414538200	2995	2995	2995	2995	0
260	20231218	155100	414538200	2995	2995	2995	2995	0
261	20231218	155000	414538200	2995	2995	2995	2995	0
262	20231218	154900	414538200	2995	2995	2995	2995	0
263	20231218	154800	414538200	2995	2995	2995	2995	0
264	20231218	154700	414538200	2995	2995	2995	2995	0
265	20231218	154600	414538200	2995	2995	2995	2995	0
266	20231218	154500	414538200	2995	2995	2995	2995	0
267	20231218	154400	414538200	2995	2995	2995	2995	0
268	20231218	154300	414538200	2995	2995	2995	2995	0
269	20231218	154200	414538200	2995	2995	2995	2995	0
270	20231218	154100	414538200	2995	2995	2995	2995	0
271	20231218	154000	414538200	2995	2995	2995	2995	0
272	20231218	153900	414538200	2995	2995	2995	2995	1065
273	20231218	153800	414538200	2995	2995	2995	2995	0
274	20231218	153700	414538200	2995	2995	2995	2995	0
275	20231218	153600	414538200	2995	2995	2995	2995	0
276	20231218	153500	414538200	2995	2995	2995	2995	0
277	20231218	153400	414538200	2995	2995	2995	2995	0
278	20231218	153300	414538200	2995	2995	2995	2995	0
279	20231218	153200	414538200	2995	2995	2995	2995	0
280	20231218	153100	414538200	2995	2995	2995	2995	0
281	20231218	153000	414538200	2995	2995	2995	2995	1065
282	20231218	152900	411348525	2990	2990	2990	2990	0
283	20231218	152800	411348525	2990	2990	2990	2990	0
284	20231218	152700	411348525	2990	2990	2990	2990	0
285	20231218	152600	411348525	2990	2990	2990	2990	0
286	20231218	152500	411348525	2990	2990	2990	2990	0
287	20231218	152400	411348525	2990	2990	2990	2990	0
288	20231218	152300	411348525	2990	2990	2990	2990	0
289	20231218	152200	411348525	2990	2990	2990	2990	0
290	20231218	152100	411348525	2990	2990	2990	2990	0
291	20231218	152000	411348525	2990	2990	2990	2990	0
292	20231218	151900	411348525	2990	2990	2990	2990	1205
293	20231218	151800	407745575	2990	2990	2990	2990	334
294	20231218	151700	406746915	2990	2990	2990	2990	0
295	20231218	151600	406746915	2990	2990	2990	2990	11
296	20231218	151500	406714025	2990	2980	2990	2975	1429
297	20231218	151400	402455600	2980	2985	2985	2980	538
298	20231218	151300	400852305	2985	2985	2985	2985	3362
299	20231218	151200	390816735	2985	2985	2985	2985	60
300	20231218	151100	390637635	2985	2985	2985	2985	40
301	20231218	151000	390518235	2985	2985	2985	2985	925
302	20231218	150900	387757110	2985	2990	2990	2985	3134
303	20231218	150800	378389450	2995	3000	3000	2995	81
304	20231218	150700	378146805	3000	2995	3000	2995	497
305	20231218	150600	376655815	2990	3000	3000	2990	1010
306	20231218	150500	373635815	3000	2990	3000	2990	982
307	20231218	150400	370699125	2990	2990	2990	2990	0
308	20231218	150300	370699125	2990	3000	3000	2990	49
309	20231218	150200	370552605	2990	2990	2990	2990	0
310	20231218	150100	370552605	2990	2990	2990	2990	1
311	20231218	150000	370549615	2990	2990	2990	2990	781
312	20231218	145900	368214425	2995	2995	2995	2995	100
313	20231218	145800	367914925	2995	2995	2995	2995	37
314	20231218	145700	367804110	2990	2990	2990	2990	0
315	20231218	145600	367804110	2990	2995	2995	2990	3
316	20231218	145500	367795135	3000	2995	3000	2995	12
317	20231218	145400	367759185	2995	2995	2995	2995	923
318	20231218	145300	364994800	3000	3000	3000	3000	200
319	20231218	145200	364394800	3000	3000	3000	3000	4
320	20231218	145100	364382800	3000	3000	3000	3000	0
321	20231218	145000	364382800	3000	3000	3005	3000	154
322	20231218	144900	363920505	3005	3005	3005	3005	100
323	20231218	144800	363620005	3005	3000	3005	3000	701
324	20231218	144700	361517000	3005	3005	3005	3005	0
325	20231218	144600	361517000	3005	3005	3005	3005	200
326	20231218	144500	360916000	3005	3005	3005	3005	33
327	20231218	144400	360816835	3005	3005	3005	3005	0
328	20231218	144300	360816835	3005	3005	3005	3005	0
329	20231218	144200	360816835	3005	3005	3005	3005	798
330	20231218	144100	358418845	3005	3005	3005	3000	182
331	20231218	144000	357872835	3000	3000	3000	3000	20
332	20231218	143900	357812835	3000	3000	3000	3000	2502
333	20231218	143800	350306835	3000	3000	3000	3000	407
334	20231218	143700	349085835	3000	2990	3000	2990	301
335	20231218	143600	348182945	3000	3000	3000	3000	650
336	20231218	143500	346232945	3000	3000	3000	3000	100
337	20231218	143400	345932945	3000	3000	3000	3000	0
338	20231218	143300	345932945	3000	3000	3000	3000	0
339	20231218	143200	345932945	3000	3000	3000	3000	410
340	20231218	143100	344702945	3000	3000	3000	3000	0
341	20231218	143000	344702945	3000	3000	3000	3000	1
342	20231218	142900	344699945	3000	3000	3000	3000	1
343	20231218	142800	344696945	3000	3000	3000	3000	1
344	20231218	142700	344693945	2995	3000	3000	2990	202
345	20231218	142600	344089450	2990	3000	3000	2990	509
346	20231218	142500	342565450	2995	3000	3000	2995	300
347	20231218	142400	341665950	3000	3000	3000	3000	1666
348	20231218	142300	336667950	3000	3000	3000	3000	0
349	20231218	142200	336667950	3000	2995	3000	2995	3165
350	20231218	142100	327174705	2995	2995	2995	2995	200
351	20231218	142000	326575705	2995	2995	2995	2995	0
352	20231218	141900	326575705	2995	2990	2995	2990	8
353	20231218	141800	326551775	2995	2995	2995	2995	0
354	20231218	141700	326551775	2995	2990	2995	2990	68
355	20231218	141600	326348450	2990	2990	2990	2990	101
356	20231218	141500	326046460	2990	2990	2990	2990	0
357	20231218	141400	326046460	2990	2990	2990	2990	0
358	20231218	141300	326046460	2990	2990	2990	2990	5
359	20231218	141200	326031510	2990	2990	2990	2990	100
360	20231218	141100	325732510	2990	2990	2990	2990	1
361	20231218	141000	325729520	2990	2990	2990	2990	0
362	20231218	140900	325729520	2990	2990	2990	2990	0
363	20231218	140800	325729520	2990	2990	2990	2990	1
364	20231218	140700	325726530	2990	2990	2990	2990	7
365	20231218	140600	325705600	2990	2990	2990	2990	0
366	20231218	140500	325705600	2990	2990	2990	2990	0
367	20231218	140400	325705600	2990	2990	2990	2990	58
368	20231218	140300	325532180	2990	2990	2990	2990	4
369	20231218	140200	325520220	2990	2985	2990	2985	1383
370	20231218	140100	321387550	2990	2990	2990	2990	0
371	20231218	140000	321387550	2990	2985	2990	2980	400
372	20231218	135900	320195250	2985	2985	2985	2985	60
373	20231218	135800	320016150	2985	2975	2985	2975	494
374	20231218	135700	318541960	2975	2965	2975	2965	152
375	20231218	135600	318091260	2970	2980	2980	2970	1165
376	20231218	135500	314629560	2980	2980	2980	2980	0
377	20231218	135400	314629560	2980	2980	2980	2980	5
378	20231218	135300	314614660	2980	2985	2985	2980	127
379	20231218	135200	314235810	2985	2975	2985	2975	19
380	20231218	135100	314179275	2980	2980	2980	2980	3
381	20231218	135000	314170335	2985	2980	2985	2980	48
382	20231218	134900	314027145	2980	2975	2985	2975	516
383	20231218	134800	312488800	2975	2975	2975	2975	1
384	20231218	134700	312485825	2975	2975	2975	2975	0
385	20231218	134600	312485825	2975	2975	2975	2975	0
386	20231218	134500	312485825	2975	2975	2975	2975	0
387	20231218	134400	312485825	2975	2970	2975	2965	1404
388	20231218	134300	308322930	2975	2970	2975	2970	935
389	20231218	134200	305545965	2975	2975	2975	2975	1
390	20231218	134100	305542990	2970	2970	2970	2970	185
391	20231218	134000	304993540	2970	2970	2970	2970	1860
392	20231218	133900	299469340	2980	2970	2980	2970	4
393	20231218	133800	299457450	2980	2980	2980	2980	60
394	20231218	133700	299278650	2980	2980	2980	2980	0
395	20231218	133600	299278650	2980	2980	2980	2980	1
396	20231218	133500	299275670	2980	2980	2980	2980	0
397	20231218	133400	299275670	2980	2980	2980	2980	0
398	20231218	133300	299275670	2980	2980	2980	2980	0
399	20231218	133200	299275670	2980	2980	2980	2980	1
400	20231218	133100	299272690	2980	2980	2980	2980	0
401	20231218	133000	299272690	2980	2980	2980	2980	1
402	20231218	132900	299269710	2980	2975	2980	2975	8
403	20231218	132800	299245875	2965	2965	2965	2965	0
404	20231218	132700	299245875	2965	2965	2965	2965	0
405	20231218	132600	299245875	2965	2965	2965	2965	31
406	20231218	132500	299153960	2975	2975	2975	2975	0
407	20231218	132400	299153960	2975	2975	2975	2975	6
408	20231218	132300	299136110	2980	2980	2980	2980	0
409	20231218	132200	299136110	2980	2975	2980	2975	12
410	20231218	132100	299100405	2975	2975	2975	2975	0
411	20231218	132000	299100405	2975	2975	2975	2975	0
412	20231218	131900	299100405	2975	2975	2975	2975	0
413	20231218	131800	299100405	2975	2975	2975	2975	0
414	20231218	131700	299100405	2975	2975	2975	2975	20
415	20231218	131600	299040905	2965	2965	2965	2965	280
416	20231218	131500	298210705	2965	2965	2965	2965	7
417	20231218	131400	298189950	2960	2965	2965	2960	631
418	20231218	131300	296319170	2970	2980	2980	2970	365
419	20231218	131200	295234005	2980	2980	2980	2980	12
420	20231218	131100	295198245	2980	2980	2980	2980	18
421	20231218	131000	295144605	2980	2970	2980	2970	335
422	20231218	130900	294146955	2970	2970	2970	2970	0
423	20231218	130800	294146955	2970	2970	2970	2970	0
424	20231218	130700	294146955	2970	2970	2970	2970	0
425	20231218	130600	294146955	2970	2970	2970	2970	1
426	20231218	130500	294143985	2970	2970	2970	2970	50
427	20231218	130400	293995485	2970	2970	2970	2970	0
428	20231218	130300	293995485	2970	2970	2970	2970	0
429	20231218	130200	293995485	2970	2970	2970	2970	374
430	20231218	130100	292884705	2975	2975	2975	2975	0
431	20231218	130000	292884705	2975	2975	2975	2975	6
432	20231218	125900	292866855	2975	2975	2975	2975	0
433	20231218	125800	292866855	2975	2975	2975	2975	9
434	20231218	125700	292840080	2975	2975	2975	2975	0
435	20231218	125600	292840080	2975	2975	2975	2975	1078
436	20231218	125500	289633030	2970	2970	2970	2970	27
437	20231218	125400	289552840	2975	2975	2975	2975	0
438	20231218	125300	289552840	2975	2975	2975	2975	269
439	20231218	125200	288752565	2975	2975	2975	2975	0
440	20231218	125100	288752565	2975	2975	2975	2975	24
441	20231218	125000	288681165	2975	2975	2975	2975	0
442	20231218	124900	288681165	2975	2975	2975	2975	0
443	20231218	124800	288681165	2975	2975	2975	2975	95
444	20231218	124700	288398540	2970	2970	2970	2970	1
445	20231218	124600	288395570	2965	2960	2965	2960	468
446	20231218	124500	287008485	2960	2960	2960	2960	1
447	20231218	124400	287005525	2960	2960	2960	2960	80
448	20231218	124300	286768725	2960	2960	2960	2960	0
449	20231218	124200	286768725	2960	2960	2960	2960	0
450	20231218	124100	286768725	2960	2960	2960	2960	11
451	20231218	124000	286736165	2960	2960	2960	2960	4
452	20231218	123900	286724325	2965	2965	2965	2965	50
453	20231218	123800	286576075	2960	2960	2960	2960	1158
454	20231218	123700	283148395	2960	2960	2960	2960	20
455	20231218	123600	283089195	2960	2960	2960	2960	0
456	20231218	123500	283089195	2960	2960	2960	2960	530
457	20231218	123400	281520395	2960	2955	2960	2955	3
458	20231218	123300	281511520	2955	2955	2955	2955	0
459	20231218	123200	281511520	2955	2960	2960	2955	239
460	20231218	123100	280804160	2965	2965	2965	2965	0
461	20231218	123000	280804160	2965	2965	2965	2965	226
462	20231218	122900	280134070	2960	2965	2965	2960	4001
463	20231218	122800	268289610	2965	2965	2965	2965	214
464	20231218	122700	267655100	2960	2960	2960	2960	0
465	20231218	122600	267655100	2960	2960	2960	2960	0
466	20231218	122500	267655100	2960	2965	2965	2960	623
467	20231218	122400	265810175	2970	2970	2970	2970	5
468	20231218	122300	265795325	2970	2970	2970	2965	22
469	20231218	122200	265729990	2970	2970	2970	2970	1
470	20231218	122100	265727020	2965	2965	2965	2965	64
471	20231218	122000	265537260	2965	2965	2965	2965	26
472	20231218	121900	265460170	2965	2965	2965	2965	0
473	20231218	121800	265460170	2965	2965	2965	2965	216
474	20231218	121700	264819730	2975	2975	2975	2975	38
475	20231218	121600	264706680	2965	2970	2970	2965	476
476	20231218	121500	263294990	2970	2970	2980	2970	25
477	20231218	121400	263220730	2965	2965	2965	2965	2
478	20231218	121300	263214800	2960	2960	2960	2960	0
479	20231218	121200	263214800	2960	2965	2965	2960	504
480	20231218	121100	261722780	2980	2970	2980	2965	948
481	20231218	121000	258911935	2965	2965	2965	2965	0
482	20231218	120900	258911935	2965	2975	2975	2965	133
483	20231218	120800	258517010	2975	2975	2975	2975	51
484	20231218	120700	258365285	2975	2975	2975	2975	2
485	20231218	120600	258359335	2970	2970	2970	2970	0
486	20231218	120500	258359335	2970	2970	2970	2970	1
487	20231218	120400	258356365	2970	2970	2970	2970	5
488	20231218	120300	258341515	2965	2970	2970	2965	965
489	20231218	120200	255476290	2970	2970	2970	2970	37
490	20231218	120100	255366400	2975	2980	2980	2975	36
491	20231218	120000	255259125	2980	2980	2980	2980	18
492	20231218	115900	255205485	2980	2980	2980	2980	156
493	20231218	115800	254740605	2975	2980	2980	2960	9954
494	20231218	115700	225154415	3000	3000	3000	3000	122
495	20231218	115600	224788415	3000	3000	3000	3000	37
496	20231218	115500	224677415	3000	2985	3000	2985	626
497	20231218	115400	222806240	2980	2985	2985	2980	300
498	20231218	115300	221912190	2985	2985	2985	2980	166
499	20231218	115200	221416880	2985	2985	2985	2985	977
500	20231218	115100	218500535	2985	2990	2990	2985	333
501	20231218	115000	217505530	2990	2990	2990	2990	0
502	20231218	114900	217505530	2990	2990	2990	2990	10
503	20231218	114800	217475630	2990	2990	2990	2990	0
504	20231218	114700	217475630	2990	2990	2990	2990	0
505	20231218	114600	217475630	2990	2995	2995	2990	7
506	20231218	114500	217454695	2990	2990	2990	2990	24
507	20231218	114400	217382935	2990	2990	2990	2990	0
508	20231218	114300	217382935	2990	2990	2990	2990	2
509	20231218	114200	217376955	2990	2990	2990	2990	1
510	20231218	114100	217373965	2990	2985	2990	2980	547
511	20231218	114000	215743335	2995	2985	2995	2980	115
512	20231218	113900	215400030	2985	2985	2990	2980	1385
513	20231218	113800	211265610	2985	2990	2990	2985	330
514	20231218	113700	210279010	2990	2990	2990	2990	250
515	20231218	113600	209531510	2990	2990	2990	2990	0
516	20231218	113500	209531510	2990	2995	3000	2990	2647
517	20231218	113400	201611145	2995	2995	2995	2995	19
518	20231218	113300	201554240	3000	3000	3000	3000	525
519	20231218	113200	199979240	3000	3000	3000	3000	0
520	20231218	113100	199979240	3000	3000	3000	3000	0
521	20231218	113000	199979240	3000	3000	3000	3000	4
522	20231218	112900	199967240	2995	2995	2995	2995	0
523	20231218	112800	199967240	2995	2995	2995	2995	0
524	20231218	112700	199967240	2995	2995	2995	2995	0
525	20231218	112600	199967240	2995	2995	2995	2995	149
526	20231218	112500	199520985	2995	2995	2995	2995	50
527	20231218	112400	199371235	2995	2995	2995	2995	500
528	20231218	112300	197873735	2995	2995	2995	2995	23
529	20231218	112200	197804850	3005	3005	3005	3005	0
530	20231218	112100	197804850	3005	2990	3005	2990	1629
531	20231218	112000	192911295	2995	2995	2995	2995	1735
532	20231218	111900	187714970	2995	2995	2995	2995	0
533	20231218	111800	187714970	2995	2995	2995	2995	0
534	20231218	111700	187714970	2995	2995	2995	2995	0
535	20231218	111600	187714970	2995	2995	2995	2995	54
536	20231218	111500	187553240	2995	2995	2995	2995	0
537	20231218	111400	187553240	2995	2995	2995	2995	16
538	20231218	111300	187505320	2995	2995	2995	2995	5
539	20231218	111200	187490345	2995	2995	2995	2995	782
540	20231218	111100	185148255	2995	2995	2995	2995	100
541	20231218	111000	184848755	2995	2995	2995	2995	0
542	20231218	110900	184848755	2995	2995	2995	2995	773
543	20231218	110800	182533620	3000	3000	3000	3000	300
544	20231218	110700	181633620	3000	3000	3000	3000	10
545	20231218	110600	181603620	3000	3000	3000	3000	1
546	20231218	110500	181600620	3000	3000	3000	3000	200
547	20231218	110400	181000620	3000	3005	3005	3000	779
548	20231218	110300	178663615	3000	3000	3000	3000	22
549	20231218	110200	178597615	3000	3000	3000	3000	87
550	20231218	110100	178336615	3000	3000	3000	3000	10
551	20231218	110000	178306615	3000	3000	3000	3000	554
552	20231218	105900	176644615	3005	3000	3005	2995	315
553	20231218	105800	175699705	3000	3000	3000	3000	0
554	20231218	105700	175699705	3000	3000	3000	3000	0
555	20231218	105600	175699705	3000	3000	3000	3000	1
556	20231218	105500	175696705	3000	3000	3000	3000	1
557	20231218	105400	175693705	3005	3005	3005	3005	0
558	20231218	105300	175693705	3005	3005	3005	3005	0
559	20231218	105200	175693705	3005	3005	3005	3005	100
560	20231218	105100	175393205	3005	3005	3010	3005	6
561	20231218	105000	175375170	2995	3005	3010	2995	694
562	20231218	104900	173294965	3000	3000	3000	3000	25
563	20231218	104800	173219965	2995	3000	3000	2995	1253
564	20231218	104700	169463925	3000	3000	3000	3000	0
565	20231218	104600	169463925	3000	3005	3005	3000	605
566	20231218	104500	167648455	3005	3005	3005	3005	50
567	20231218	104400	167498205	3005	3005	3005	3005	0
568	20231218	104300	167498205	3005	3005	3005	3005	10
569	20231218	104200	167468155	3005	3000	3005	3000	3
570	20231218	104100	167459150	2995	2995	2995	2995	324
571	20231218	104000	166488770	2995	2995	2995	2995	374
572	20231218	103900	165368640	3005	3005	3005	3005	0
573	20231218	103800	165368640	3005	3005	3005	3005	33
574	20231218	103700	165269475	3005	3005	3005	3005	0
575	20231218	103600	165269475	3005	3005	3005	3005	266
576	20231218	103500	164470145	3005	3005	3010	3005	496
577	20231218	103400	162979015	3005	2995	3010	2995	731
578	20231218	103300	160779335	2990	2990	2990	2990	0
579	20231218	103200	160779335	2990	2990	2990	2990	185
580	20231218	103100	160226185	2985	2985	2985	2985	513
581	20231218	103000	158694880	2985	2985	2985	2985	15
582	20231218	102900	158650105	2980	2980	2980	2980	0
583	20231218	102800	158650105	2980	2980	2985	2980	985
584	20231218	102700	155711420	2980	2980	2980	2980	10
585	20231218	102600	155681620	2980	2980	2980	2980	0
586	20231218	102500	155681620	2980	2990	2990	2980	351
587	20231218	102400	154635140	2990	2990	2990	2980	346
588	20231218	102300	153603600	2980	2985	2990	2980	1015
589	20231218	102200	150573890	2980	2980	2980	2980	4030
590	20231218	102100	138564490	2995	2990	2995	2990	27
591	20231218	102000	138483735	2990	2990	2990	2980	1042
592	20231218	101900	135378405	2990	2990	2990	2990	95
593	20231218	101800	135094355	2990	2980	2990	2980	654
594	20231218	101700	133145155	2985	2990	2990	2985	84
595	20231218	101600	132894410	2990	2990	2990	2990	32
596	20231218	101500	132798730	2990	2990	2990	2990	32
597	20231218	101400	132703050	2990	2985	2990	2980	836
598	20231218	101300	130210755	2985	2980	2995	2980	141
599	20231218	101200	129789370	2985	2985	2990	2985	340
600	20231218	101100	128774430	2985	2985	2985	2980	166
601	20231218	101000	128279075	2985	2985	2990	2985	175
602	20231218	100900	127756585	2980	2990	2990	2980	527
603	20231218	100800	126183440	2990	2995	2995	2980	1349
604	20231218	100700	122154510	3000	3005	3005	3000	6412
605	20231218	100600	102912945	3005	3015	3015	3005	81
606	20231218	100500	102669025	3015	3015	3015	3015	50
607	20231218	100400	102518275	3005	3005	3005	3005	0
608	20231218	100300	102518275	3005	3005	3010	3005	233
609	20231218	100200	101818105	3010	3010	3010	3010	57
610	20231218	100100	101646535	3010	3015	3015	3010	13
611	20231218	100000	101607390	3015	3015	3015	3015	65
612	20231218	095900	101411415	3005	3025	3025	3000	492
613	20231218	095800	99933725	3025	3025	3025	3025	43
614	20231218	095700	99803650	3025	3025	3045	3000	13052
615	20231218	095600	60535615	3025	3030	3030	3025	383
616	20231218	095500	59377035	3025	3025	3025	3025	0
617	20231218	095400	59377035	3025	3035	3035	3025	142
618	20231218	095300	58946770	3035	3035	3035	3035	1
619	20231218	095200	58943735	3035	3035	3035	3035	3
620	20231218	095100	58934630	3030	3030	3030	3030	10
621	20231218	095000	58904330	3030	3030	3030	3030	305
622	20231218	094900	57980180	3030	3030	3030	3030	126
623	20231218	094800	57598400	3035	3035	3035	3035	208
624	20231218	094700	56967120	3045	3045	3045	3045	1
625	20231218	094600	56964075	3045	3045	3045	3045	0
626	20231218	094500	56964075	3045	3045	3045	3045	15
627	20231218	094400	56918400	3045	3045	3045	3045	0
628	20231218	094300	56918400	3045	3045	3045	3045	0
629	20231218	094200	56918400	3045	3045	3045	3045	1
630	20231218	094100	56915355	3020	3045	3045	3020	2002
631	20231218	094000	50854960	3035	3035	3035	3035	30
632	20231218	093900	50763910	3035	3035	3035	3035	0
633	20231218	093800	50763910	3035	3035	3035	3035	9
634	20231218	093700	50736595	3045	3045	3045	3045	9
635	20231218	093600	50709190	3045	3025	3045	3025	1123
636	20231218	093500	47310460	3025	3020	3025	3020	106
637	20231218	093400	46990090	3020	3020	3020	3020	382
638	20231218	093300	45836450	3025	3025	3025	3025	1147
639	20231218	093200	42366775	3030	3035	3035	3030	3145
640	20231218	093100	32829930	3040	3040	3040	3040	98
641	20231218	093000	32532010	3040	3040	3040	3040	80
642	20231218	092900	32288810	3040	3040	3040	3035	569
643	20231218	092800	30560810	3035	3040	3040	3035	53
644	20231218	092700	30399695	3040	3035	3040	3035	22
645	20231218	092600	30332895	3040	3040	3040	3040	1
646	20231218	092500	30329855	3035	3035	3040	3035	180
647	20231218	092400	29782800	3040	3040	3040	3035	208
648	20231218	092300	29150525	3040	3045	3045	3040	22
649	20231218	092200	29083545	3045	3040	3045	3040	50
650	20231218	092100	28931430	3040	3040	3040	3040	0
651	20231218	092000	28931430	3040	3040	3040	3040	73
652	20231218	091900	28709510	3040	3035	3040	3035	275
653	20231218	091800	27874350	3035	3040	3040	3035	70
654	20231218	091700	27661650	3045	3045	3045	3045	22
655	20231218	091600	27594660	3045	3040	3045	3035	372
656	20231218	091500	26463785	3040	3040	3045	3040	268
657	20231218	091400	25648190	3045	3065	3065	3045	2537
658	20231218	091300	17907525	3065	3065	3070	3065	253
659	20231218	091200	17131570	3075	3075	3075	3075	34
660	20231218	091100	17027020	3075	3075	3075	3075	1
661	20231218	091000	17023945	3075	3075	3075	3075	11
662	20231218	090900	16990120	3065	3070	3070	3065	2
663	20231218	090800	16983985	3065	3065	3070	3065	82
664	20231218	090700	16732635	3065	3065	3065	3065	106
665	20231218	090600	16407745	3065	3065	3065	3065	1
666	20231218	090500	16404680	3055	3065	3065	3055	220
667	20231218	090400	15731855	3065	3050	3065	3050	542
668	20231218	090300	14074275	3055	3055	3055	3055	550
669	20231218	090200	12394025	3055	3060	3085	3050	1003
670	20231218	090100	9330990	3090	3065	3095	3055	373
671	20231218	090000	8182445	3060	3080	3105	3060	2659