KissMeData/142210/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	202000	309484045	4060	4060	4060	4060	1102
3	20231218	201900	309484045	4060	4060	4060	4060	0
4	20231218	201800	309484045	4060	4060	4060	4060	0
5	20231218	201700	309484045	4060	4060	4060	4060	0
6	20231218	201600	309484045	4060	4060	4060	4060	0
7	20231218	201500	309484045	4060	4060	4060	4060	0
8	20231218	201400	309484045	4060	4060	4060	4060	0
9	20231218	201300	309484045	4060	4060	4060	4060	0
10	20231218	201200	309484045	4060	4060	4060	4060	0
11	20231218	201100	309484045	4060	4060	4060	4060	0
12	20231218	201000	309484045	4060	4060	4060	4060	0
13	20231218	200900	309484045	4060	4060	4060	4060	0
14	20231218	200800	309484045	4060	4060	4060	4060	0
15	20231218	200700	309484045	4060	4060	4060	4060	0
16	20231218	200600	309484045	4060	4060	4060	4060	0
17	20231218	200500	309484045	4060	4060	4060	4060	0
18	20231218	200400	309484045	4060	4060	4060	4060	0
19	20231218	200300	309484045	4060	4060	4060	4060	0
20	20231218	200200	309484045	4060	4060	4060	4060	0
21	20231218	200100	309484045	4060	4060	4060	4060	0
22	20231218	200000	309484045	4060	4060	4060	4060	0
23	20231218	195900	309484045	4060	4060	4060	4060	0
24	20231218	195800	309484045	4060	4060	4060	4060	0
25	20231218	195700	309484045	4060	4060	4060	4060	0
26	20231218	195600	309484045	4060	4060	4060	4060	0
27	20231218	195500	309484045	4060	4060	4060	4060	0
28	20231218	195400	309484045	4060	4060	4060	4060	0
29	20231218	195300	309484045	4060	4060	4060	4060	0
30	20231218	195200	309484045	4060	4060	4060	4060	0
31	20231218	195100	309484045	4060	4060	4060	4060	0
32	20231218	195000	309484045	4060	4060	4060	4060	1102
33	20231218	194900	309484045	4060	4060	4060	4060	0
34	20231218	194800	309484045	4060	4060	4060	4060	0
35	20231218	194700	309484045	4060	4060	4060	4060	0
36	20231218	194600	309484045	4060	4060	4060	4060	0
37	20231218	194500	309484045	4060	4060	4060	4060	0
38	20231218	194400	309484045	4060	4060	4060	4060	0
39	20231218	194300	309484045	4060	4060	4060	4060	0
40	20231218	194200	309484045	4060	4060	4060	4060	0
41	20231218	194100	309484045	4060	4060	4060	4060	0
42	20231218	194000	309484045	4060	4060	4060	4060	0
43	20231218	193900	309484045	4060	4060	4060	4060	0
44	20231218	193800	309484045	4060	4060	4060	4060	0
45	20231218	193700	309484045	4060	4060	4060	4060	0
46	20231218	193600	309484045	4060	4060	4060	4060	0
47	20231218	193500	309484045	4060	4060	4060	4060	0
48	20231218	193400	309484045	4060	4060	4060	4060	0
49	20231218	193300	309484045	4060	4060	4060	4060	0
50	20231218	193200	309484045	4060	4060	4060	4060	0
51	20231218	193100	309484045	4060	4060	4060	4060	0
52	20231218	193000	309484045	4060	4060	4060	4060	0
53	20231218	192900	309484045	4060	4060	4060	4060	0
54	20231218	192800	309484045	4060	4060	4060	4060	0
55	20231218	192700	309484045	4060	4060	4060	4060	0
56	20231218	192600	309484045	4060	4060	4060	4060	0
57	20231218	192500	309484045	4060	4060	4060	4060	0
58	20231218	192400	309484045	4060	4060	4060	4060	0
59	20231218	192300	309484045	4060	4060	4060	4060	0
60	20231218	192200	309484045	4060	4060	4060	4060	0
61	20231218	192100	309484045	4060	4060	4060	4060	0
62	20231218	192000	309484045	4060	4060	4060	4060	1102
63	20231218	191900	309484045	4060	4060	4060	4060	0
64	20231218	191800	309484045	4060	4060	4060	4060	0
65	20231218	191700	309484045	4060	4060	4060	4060	0
66	20231218	191600	309484045	4060	4060	4060	4060	0
67	20231218	191500	309484045	4060	4060	4060	4060	0
68	20231218	191400	309484045	4060	4060	4060	4060	0
69	20231218	191300	309484045	4060	4060	4060	4060	0
70	20231218	191200	309484045	4060	4060	4060	4060	0
71	20231218	191100	309484045	4060	4060	4060	4060	0
72	20231218	191000	309484045	4060	4060	4060	4060	0
73	20231218	190900	309484045	4060	4060	4060	4060	0
74	20231218	190800	309484045	4060	4060	4060	4060	0
75	20231218	190700	309484045	4060	4060	4060	4060	0
76	20231218	190600	309484045	4060	4060	4060	4060	0
77	20231218	190500	309484045	4060	4060	4060	4060	0
78	20231218	190400	309484045	4060	4060	4060	4060	0
79	20231218	190300	309484045	4060	4060	4060	4060	0
80	20231218	190200	309484045	4060	4060	4060	4060	0
81	20231218	190100	309484045	4060	4060	4060	4060	0
82	20231218	190000	309484045	4060	4060	4060	4060	0
83	20231218	185900	309484045	4060	4060	4060	4060	0
84	20231218	185800	309484045	4060	4060	4060	4060	0
85	20231218	185700	309484045	4060	4060	4060	4060	0
86	20231218	185600	309484045	4060	4060	4060	4060	0
87	20231218	185500	309484045	4060	4060	4060	4060	0
88	20231218	185400	309484045	4060	4060	4060	4060	0
89	20231218	185300	309484045	4060	4060	4060	4060	0
90	20231218	185200	309484045	4060	4060	4060	4060	0
91	20231218	185100	309484045	4060	4060	4060	4060	0
92	20231218	185000	309484045	4060	4060	4060	4060	1102
93	20231218	184900	309484045	4060	4060	4060	4060	0
94	20231218	184800	309484045	4060	4060	4060	4060	0
95	20231218	184700	309484045	4060	4060	4060	4060	0
96	20231218	184600	309484045	4060	4060	4060	4060	0
97	20231218	184500	309484045	4060	4060	4060	4060	0
98	20231218	184400	309484045	4060	4060	4060	4060	0
99	20231218	184300	309484045	4060	4060	4060	4060	0
100	20231218	184200	309484045	4060	4060	4060	4060	0
101	20231218	184100	309484045	4060	4060	4060	4060	0
102	20231218	184000	309484045	4060	4060	4060	4060	0
103	20231218	183900	309484045	4060	4060	4060	4060	0
104	20231218	183800	309484045	4060	4060	4060	4060	0
105	20231218	183700	309484045	4060	4060	4060	4060	0
106	20231218	183600	309484045	4060	4060	4060	4060	0
107	20231218	183500	309484045	4060	4060	4060	4060	0
108	20231218	183400	309484045	4060	4060	4060	4060	0
109	20231218	183300	309484045	4060	4060	4060	4060	0
110	20231218	183200	309484045	4060	4060	4060	4060	0
111	20231218	183100	309484045	4060	4060	4060	4060	0
112	20231218	183000	309484045	4060	4060	4060	4060	0
113	20231218	182900	309484045	4060	4060	4060	4060	0
114	20231218	182800	309484045	4060	4060	4060	4060	0
115	20231218	182700	309484045	4060	4060	4060	4060	0
116	20231218	182600	309484045	4060	4060	4060	4060	0
117	20231218	182500	309484045	4060	4060	4060	4060	0
118	20231218	182400	309484045	4060	4060	4060	4060	0
119	20231218	182300	309484045	4060	4060	4060	4060	0
120	20231218	182200	309484045	4060	4060	4060	4060	0
121	20231218	182100	309484045	4060	4060	4060	4060	0
122	20231218	182000	309484045	4060	4060	4060	4060	1102
123	20231218	181900	309484045	4060	4060	4060	4060	0
124	20231218	181800	309484045	4060	4060	4060	4060	0
125	20231218	181700	309484045	4060	4060	4060	4060	0
126	20231218	181600	309484045	4060	4060	4060	4060	0
127	20231218	181500	309484045	4060	4060	4060	4060	0
128	20231218	181400	309484045	4060	4060	4060	4060	0
129	20231218	181300	309484045	4060	4060	4060	4060	0
130	20231218	181200	309484045	4060	4060	4060	4060	0
131	20231218	181100	309484045	4060	4060	4060	4060	0
132	20231218	181000	309484045	4060	4060	4060	4060	0
133	20231218	180900	309484045	4060	4060	4060	4060	0
134	20231218	180800	309484045	4060	4060	4060	4060	0
135	20231218	180700	309484045	4060	4060	4060	4060	0
136	20231218	180600	309484045	4060	4060	4060	4060	0
137	20231218	180500	309484045	4060	4060	4060	4060	0
138	20231218	180400	309484045	4060	4060	4060	4060	0
139	20231218	180300	309484045	4060	4060	4060	4060	0
140	20231218	180200	309484045	4060	4060	4060	4060	0
141	20231218	180100	309484045	4060	4060	4060	4060	0
142	20231218	180000	309484045	4060	4060	4060	4060	0
143	20231218	175900	309484045	4060	4060	4060	4060	0
144	20231218	175800	309484045	4060	4060	4060	4060	0
145	20231218	175700	309484045	4060	4060	4060	4060	0
146	20231218	175600	309484045	4060	4060	4060	4060	0
147	20231218	175500	309484045	4060	4060	4060	4060	0
148	20231218	175400	309484045	4060	4060	4060	4060	0
149	20231218	175300	309484045	4060	4060	4060	4060	0
150	20231218	175200	309484045	4060	4060	4060	4060	0
151	20231218	175100	309484045	4060	4060	4060	4060	0
152	20231218	175000	309484045	4060	4060	4060	4060	1102
153	20231218	174900	309484045	4060	4060	4060	4060	0
154	20231218	174800	309484045	4060	4060	4060	4060	0
155	20231218	174700	309484045	4060	4060	4060	4060	0
156	20231218	174600	309484045	4060	4060	4060	4060	0
157	20231218	174500	309484045	4060	4060	4060	4060	0
158	20231218	174400	309484045	4060	4060	4060	4060	0
159	20231218	174300	309484045	4060	4060	4060	4060	0
160	20231218	174200	309484045	4060	4060	4060	4060	0
161	20231218	174100	309484045	4060	4060	4060	4060	0
162	20231218	174000	309484045	4060	4060	4060	4060	0
163	20231218	173900	309484045	4060	4060	4060	4060	0
164	20231218	173800	309484045	4060	4060	4060	4060	0
165	20231218	173700	309484045	4060	4060	4060	4060	0
166	20231218	173600	309484045	4060	4060	4060	4060	0
167	20231218	173500	309484045	4060	4060	4060	4060	0
168	20231218	173400	309484045	4060	4060	4060	4060	0
169	20231218	173300	309484045	4060	4060	4060	4060	0
170	20231218	173200	309484045	4060	4060	4060	4060	0
171	20231218	173100	309484045	4060	4060	4060	4060	0
172	20231218	173000	309484045	4060	4060	4060	4060	0
173	20231218	172900	309484045	4060	4060	4060	4060	0
174	20231218	172800	309484045	4060	4060	4060	4060	0
175	20231218	172700	309484045	4060	4060	4060	4060	0
176	20231218	172600	309484045	4060	4060	4060	4060	0
177	20231218	172500	309484045	4060	4060	4060	4060	0
178	20231218	172400	309484045	4060	4060	4060	4060	0
179	20231218	172300	309484045	4060	4060	4060	4060	0
180	20231218	172200	309484045	4060	4060	4060	4060	0
181	20231218	172100	309484045	4060	4060	4060	4060	0
182	20231218	172000	309484045	4060	4060	4060	4060	1102
183	20231218	171900	309484045	4060	4060	4060	4060	0
184	20231218	171800	309484045	4060	4060	4060	4060	0
185	20231218	171700	309484045	4060	4060	4060	4060	0
186	20231218	171600	309484045	4060	4060	4060	4060	0
187	20231218	171500	309484045	4060	4060	4060	4060	0
188	20231218	171400	309484045	4060	4060	4060	4060	0
189	20231218	171300	309484045	4060	4060	4060	4060	0
190	20231218	171200	309484045	4060	4060	4060	4060	0
191	20231218	171100	309484045	4060	4060	4060	4060	0
192	20231218	171000	309484045	4060	4060	4060	4060	0
193	20231218	170900	309484045	4060	4060	4060	4060	0
194	20231218	170800	309484045	4060	4060	4060	4060	0
195	20231218	170700	309484045	4060	4060	4060	4060	0
196	20231218	170600	309484045	4060	4060	4060	4060	0
197	20231218	170500	309484045	4060	4060	4060	4060	0
198	20231218	170400	309484045	4060	4060	4060	4060	0
199	20231218	170300	309484045	4060	4060	4060	4060	0
200	20231218	170200	309484045	4060	4060	4060	4060	0
201	20231218	170100	309484045	4060	4060	4060	4060	0
202	20231218	170000	309484045	4060	4060	4060	4060	0
203	20231218	165900	309484045	4060	4060	4060	4060	0
204	20231218	165800	309484045	4060	4060	4060	4060	0
205	20231218	165700	309484045	4060	4060	4060	4060	0
206	20231218	165600	309484045	4060	4060	4060	4060	0
207	20231218	165500	309484045	4060	4060	4060	4060	0
208	20231218	165400	309484045	4060	4060	4060	4060	0
209	20231218	165300	309484045	4060	4060	4060	4060	0
210	20231218	165200	309484045	4060	4060	4060	4060	0
211	20231218	165100	309484045	4060	4060	4060	4060	0
212	20231218	165000	309484045	4060	4060	4060	4060	1102
213	20231218	164900	309484045	4060	4060	4060	4060	0
214	20231218	164800	309484045	4060	4060	4060	4060	0
215	20231218	164700	309484045	4060	4060	4060	4060	0
216	20231218	164600	309484045	4060	4060	4060	4060	0
217	20231218	164500	309484045	4060	4060	4060	4060	0
218	20231218	164400	309484045	4060	4060	4060	4060	0
219	20231218	164300	309484045	4060	4060	4060	4060	0
220	20231218	164200	309484045	4060	4060	4060	4060	0
221	20231218	164100	309484045	4060	4060	4060	4060	0
222	20231218	164000	309484045	4060	4060	4060	4060	0
223	20231218	163900	309484045	4060	4060	4060	4060	0
224	20231218	163800	309484045	4060	4060	4060	4060	0
225	20231218	163700	309484045	4060	4060	4060	4060	0
226	20231218	163600	309484045	4060	4060	4060	4060	0
227	20231218	163500	309484045	4060	4060	4060	4060	0
228	20231218	163400	309484045	4060	4060	4060	4060	0
229	20231218	163300	309484045	4060	4060	4060	4060	0
230	20231218	163200	309484045	4060	4060	4060	4060	0
231	20231218	163100	309484045	4060	4060	4060	4060	0
232	20231218	163000	309484045	4060	4060	4060	4060	0
233	20231218	162900	309484045	4060	4060	4060	4060	0
234	20231218	162800	309484045	4060	4060	4060	4060	0
235	20231218	162700	309484045	4060	4060	4060	4060	0
236	20231218	162600	309484045	4060	4060	4060	4060	0
237	20231218	162500	309484045	4060	4060	4060	4060	0
238	20231218	162400	309484045	4060	4060	4060	4060	0
239	20231218	162300	309484045	4060	4060	4060	4060	0
240	20231218	162200	309484045	4060	4060	4060	4060	0
241	20231218	162100	309484045	4060	4060	4060	4060	0
242	20231218	162000	309484045	4060	4060	4060	4060	1102
243	20231218	161900	309484045	4060	4060	4060	4060	0
244	20231218	161800	309484045	4060	4060	4060	4060	0
245	20231218	161700	309484045	4060	4060	4060	4060	0
246	20231218	161600	309484045	4060	4060	4060	4060	0
247	20231218	161500	309484045	4060	4060	4060	4060	0
248	20231218	161400	309484045	4060	4060	4060	4060	0
249	20231218	161300	309484045	4060	4060	4060	4060	0
250	20231218	161200	309484045	4060	4060	4060	4060	0
251	20231218	161100	309484045	4060	4060	4060	4060	0
252	20231218	161000	309484045	4060	4060	4060	4060	0
253	20231218	160900	309484045	4060	4060	4060	4060	0
254	20231218	160800	309484045	4060	4060	4060	4060	0
255	20231218	160700	309484045	4060	4060	4060	4060	0
256	20231218	160600	309484045	4060	4060	4060	4060	0
257	20231218	160500	309484045	4060	4060	4060	4060	0
258	20231218	160400	309484045	4060	4060	4060	4060	0
259	20231218	160300	309484045	4060	4060	4060	4060	0
260	20231218	160200	309484045	4060	4060	4060	4060	0
261	20231218	160100	309484045	4060	4060	4060	4060	0
262	20231218	160000	309484045	4060	4060	4060	4060	0
263	20231218	155900	309484045	4060	4060	4060	4060	0
264	20231218	155800	309484045	4060	4060	4060	4060	0
265	20231218	155700	309484045	4060	4060	4060	4060	0
266	20231218	155600	309484045	4060	4060	4060	4060	0
267	20231218	155500	309484045	4060	4060	4060	4060	0
268	20231218	155400	309484045	4060	4060	4060	4060	0
269	20231218	155300	309484045	4060	4060	4060	4060	0
270	20231218	155200	309484045	4060	4060	4060	4060	0
271	20231218	155100	309484045	4060	4060	4060	4060	0
272	20231218	155000	309484045	4060	4060	4060	4060	1102
273	20231218	154900	309484045	4060	4060	4060	4060	0
274	20231218	154800	309484045	4060	4060	4060	4060	0
275	20231218	154700	309484045	4060	4060	4060	4060	0
276	20231218	154600	309484045	4060	4060	4060	4060	0
277	20231218	154500	309484045	4060	4060	4060	4060	0
278	20231218	154400	309484045	4060	4060	4060	4060	0
279	20231218	154300	309484045	4060	4060	4060	4060	0
280	20231218	154200	309484045	4060	4060	4060	4060	0
281	20231218	154100	309484045	4060	4060	4060	4060	0
282	20231218	154000	309484045	4060	4060	4060	4060	0
283	20231218	153900	309484045	4060	4060	4060	4060	0
284	20231218	153800	309484045	4060	4060	4060	4060	0
285	20231218	153700	309484045	4060	4060	4060	4060	0
286	20231218	153600	309484045	4060	4060	4060	4060	0
287	20231218	153500	309484045	4060	4060	4060	4060	0
288	20231218	153400	309484045	4060	4060	4060	4060	0
289	20231218	153300	309484045	4060	4060	4060	4060	0
290	20231218	153200	309484045	4060	4060	4060	4060	0
291	20231218	153100	309484045	4060	4060	4060	4060	0
292	20231218	153000	309484045	4060	4060	4060	4060	1102
293	20231218	152900	305009925	4060	4060	4060	4060	0
294	20231218	152800	305009925	4060	4060	4060	4060	0
295	20231218	152700	305009925	4060	4060	4060	4060	0
296	20231218	152600	305009925	4060	4060	4060	4060	0
297	20231218	152500	305009925	4060	4060	4060	4060	0
298	20231218	152400	305009925	4060	4060	4060	4060	0
299	20231218	152300	305009925	4060	4060	4060	4060	0
300	20231218	152200	305009925	4060	4060	4060	4060	0
301	20231218	152100	305009925	4060	4060	4060	4060	0
302	20231218	152000	305009925	4060	4060	4060	4060	0
303	20231218	151900	305009925	4060	4050	4060	4040	220
304	20231218	151800	304118905	4040	4040	4040	4040	300
305	20231218	151700	302906905	4060	4055	4060	4050	1694
306	20231218	151600	296040105	4055	4045	4055	4040	1415
307	20231218	151500	290305390	4045	4040	4045	4040	342
308	20231218	151400	288922305	4040	4045	4045	4040	1571
309	20231218	151300	282574255	4050	4050	4050	4050	207
310	20231218	151200	281735905	4050	4050	4050	4050	15
311	20231218	151100	281675155	4055	4055	4055	4055	0
312	20231218	151000	281675155	4055	4055	4055	4055	0
313	20231218	150900	281675155	4055	4055	4055	4055	1
314	20231218	150800	281671100	4050	4050	4050	4050	0
315	20231218	150700	281671100	4050	4050	4050	4050	72
316	20231218	150600	281379500	4055	4055	4055	4055	0
317	20231218	150500	281379500	4055	4055	4055	4055	900
318	20231218	150400	277730000	4055	4055	4055	4055	0
319	20231218	150300	277730000	4055	4055	4055	4055	433
320	20231218	150200	275974185	4055	4055	4055	4055	1067
321	20231218	150100	271647500	4050	4050	4050	4050	0
322	20231218	150000	271647500	4050	4050	4050	4050	0
323	20231218	145900	271647500	4050	4050	4050	4050	0
324	20231218	145800	271647500	4050	4060	4060	4050	236
325	20231218	145700	270690700	4060	4060	4060	4060	2
326	20231218	145600	270682580	4050	4050	4050	4050	1000
327	20231218	145500	266632580	4060	4060	4060	4060	0
328	20231218	145400	266632580	4060	4060	4060	4060	2
329	20231218	145300	266624460	4055	4055	4055	4055	0
330	20231218	145200	266624460	4055	4055	4055	4055	514
331	20231218	145100	264540190	4055	4055	4060	4055	251
332	20231218	145000	263522380	4055	4055	4055	4055	20
333	20231218	144900	263441280	4060	4060	4060	4060	100
334	20231218	144800	263035280	4055	4055	4055	4055	215
335	20231218	144700	262163455	4060	4060	4060	4060	0
336	20231218	144600	262163455	4060	4060	4060	4060	0
337	20231218	144500	262163455	4060	4060	4060	4060	0
338	20231218	144400	262163455	4060	4055	4060	4055	3
339	20231218	144300	262151280	4060	4060	4060	4060	1
340	20231218	144200	262147220	4055	4055	4055	4055	24
341	20231218	144100	262049900	4060	4060	4060	4060	0
342	20231218	144000	262049900	4060	4060	4060	4060	10
343	20231218	143900	262009300	4060	4060	4060	4060	1
344	20231218	143800	262005240	4055	4055	4055	4055	30
345	20231218	143700	261883590	4055	4055	4055	4055	1
346	20231218	143600	261879535	4055	4055	4055	4055	0
347	20231218	143500	261879535	4055	4055	4055	4055	577
348	20231218	143400	259539800	4055	4055	4055	4055	68
349	20231218	143300	259264060	4055	4055	4055	4055	0
350	20231218	143200	259264060	4055	4055	4055	4055	0
351	20231218	143100	259264060	4055	4055	4055	4055	500
352	20231218	143000	257236560	4055	4055	4055	4055	105
353	20231218	142900	256810785	4055	4055	4055	4055	9
354	20231218	142800	256774290	4055	4055	4055	4055	0
355	20231218	142700	256774290	4055	4055	4055	4055	700
356	20231218	142600	253935790	4050	4050	4050	4050	184
357	20231218	142500	253190590	4045	4045	4045	4045	0
358	20231218	142400	253190590	4045	4045	4045	4045	0
359	20231218	142300	253190590	4045	4045	4045	4045	1000
360	20231218	142200	249145590	4050	4050	4050	4050	44
361	20231218	142100	248967390	4050	4050	4050	4050	0
362	20231218	142000	248967390	4050	4050	4050	4050	0
363	20231218	141900	248967390	4050	4050	4050	4050	600
364	20231218	141800	246537390	4050	4050	4050	4050	0
365	20231218	141700	246537390	4050	4050	4050	4050	175
366	20231218	141600	245828640	4055	4055	4055	4050	24
367	20231218	141500	245731380	4055	4055	4055	4055	500
368	20231218	141400	243703880	4055	4055	4055	4055	0
369	20231218	141300	243703880	4055	4055	4055	4055	0
370	20231218	141200	243703880	4055	4055	4055	4055	0
371	20231218	141100	243703880	4055	4055	4055	4055	0
372	20231218	141000	243703880	4055	4055	4055	4055	10
373	20231218	140900	243663330	4055	4055	4055	4055	800
374	20231218	140800	240419330	4055	4055	4055	4055	0
375	20231218	140700	240419330	4055	4055	4055	4055	0
376	20231218	140600	240419330	4055	4050	4055	4050	50
377	20231218	140500	240216730	4050	4050	4050	4050	1
378	20231218	140400	240212680	4055	4055	4055	4055	0
379	20231218	140300	240212680	4055	4055	4055	4055	1
380	20231218	140200	240208625	4050	4050	4050	4050	10
381	20231218	140100	240168125	4055	4055	4055	4055	35
382	20231218	140000	240026200	4050	4050	4050	4050	0
383	20231218	135900	240026200	4050	4050	4050	4050	675
384	20231218	135800	237292450	4050	4050	4050	4050	20
385	20231218	135700	237211450	4050	4050	4050	4050	319
386	20231218	135600	235919500	4055	4055	4055	4055	0
387	20231218	135500	235919500	4055	4055	4055	4055	10
388	20231218	135400	235878950	4055	4055	4055	4055	0
389	20231218	135300	235878950	4055	4055	4055	4055	400
390	20231218	135200	234256950	4050	4050	4050	4050	145
391	20231218	135100	233669700	4050	4050	4050	4050	0
392	20231218	135000	233669700	4050	4050	4050	4050	0
393	20231218	134900	233669700	4050	4050	4050	4050	250
394	20231218	134800	232657200	4055	4055	4055	4055	0
395	20231218	134700	232657200	4055	4055	4055	4055	0
396	20231218	134600	232657200	4055	4055	4055	4055	60
397	20231218	134500	232413900	4055	4055	4055	4055	10
398	20231218	134400	232373350	4060	4060	4060	4060	100
399	20231218	134300	231967350	4060	4060	4060	4060	50
400	20231218	134200	231764350	4060	4060	4060	4060	0
401	20231218	134100	231764350	4060	4060	4060	4060	0
402	20231218	134000	231764350	4060	4060	4060	4060	0
403	20231218	133900	231764350	4060	4060	4060	4060	0
404	20231218	133800	231764350	4060	4060	4060	4060	0
405	20231218	133700	231764350	4060	4060	4060	4060	0
406	20231218	133600	231764350	4060	4060	4060	4060	24
407	20231218	133500	231666910	4060	4060	4060	4060	0
408	20231218	133400	231666910	4060	4060	4060	4060	0
409	20231218	133300	231666910	4060	4060	4060	4060	0
410	20231218	133200	231666910	4060	4060	4060	4060	1
411	20231218	133100	231662850	4060	4055	4060	4055	2430
412	20231218	133000	221808725	4055	4055	4055	4055	0
413	20231218	132900	221808725	4055	4055	4055	4055	2
414	20231218	132800	221800615	4055	4055	4055	4055	0
415	20231218	132700	221800615	4055	4055	4055	4055	0
416	20231218	132600	221800615	4055	4055	4055	4055	0
417	20231218	132500	221800615	4055	4050	4055	4050	37
418	20231218	132400	221650740	4055	4055	4055	4055	0
419	20231218	132300	221650740	4055	4055	4055	4055	1
420	20231218	132200	221646685	4050	4050	4050	4050	1215
421	20231218	132100	216725935	4045	4040	4045	4040	360
422	20231218	132000	215269740	4045	4045	4045	4045	0
423	20231218	131900	215269740	4045	4045	4045	4045	0
424	20231218	131800	215269740	4045	4045	4045	4045	0
425	20231218	131700	215269740	4045	4045	4045	4045	0
426	20231218	131600	215269740	4045	4045	4045	4045	0
427	20231218	131500	215269740	4045	4045	4045	4045	2
428	20231218	131400	215261650	4040	4040	4040	4040	0
429	20231218	131300	215261650	4040	4040	4040	4040	0
430	20231218	131200	215261650	4040	4040	4040	4040	1
431	20231218	131100	215257610	4045	4045	4045	4045	0
432	20231218	131000	215257610	4045	4045	4045	4045	0
433	20231218	130900	215257610	4045	4045	4045	4045	1
434	20231218	130800	215253565	4050	4050	4050	4050	0
435	20231218	130700	215253565	4050	4050	4050	4050	0
436	20231218	130600	215253565	4050	4035	4050	4035	889
437	20231218	130500	211666435	4035	4040	4040	4035	1243
438	20231218	130400	206649730	4040	4040	4050	4040	1530
439	20231218	130300	200468430	4050	4050	4050	4050	3
440	20231218	130200	200456280	4050	4050	4050	4050	0
441	20231218	130100	200456280	4050	4050	4050	4050	0
442	20231218	130000	200456280	4050	4050	4050	4050	0
443	20231218	125900	200456280	4050	4050	4050	4050	0
444	20231218	125800	200456280	4050	4050	4050	4050	0
445	20231218	125700	200456280	4050	4050	4050	4050	0
446	20231218	125600	200456280	4050	4050	4050	4050	0
447	20231218	125500	200456280	4050	4050	4050	4050	120
448	20231218	125400	199970280	4050	4050	4050	4050	0
449	20231218	125300	199970280	4050	4050	4050	4050	0
450	20231218	125200	199970280	4050	4050	4050	4050	0
451	20231218	125100	199970280	4050	4050	4050	4050	0
452	20231218	125000	199970280	4050	4050	4050	4050	0
453	20231218	124900	199970280	4050	4050	4050	4050	177
454	20231218	124800	199253430	4050	4045	4050	4045	28
455	20231218	124700	199140080	4050	4050	4050	4050	0
456	20231218	124600	199140080	4050	4050	4050	4050	0
457	20231218	124500	199140080	4050	4050	4050	4050	0
458	20231218	124400	199140080	4050	4050	4050	4050	0
459	20231218	124300	199140080	4050	4050	4050	4050	0
460	20231218	124200	199140080	4050	4050	4050	4050	0
461	20231218	124100	199140080	4050	4050	4050	4050	11
462	20231218	124000	199095530	4035	4035	4035	4035	0
463	20231218	123900	199095530	4035	4035	4035	4035	0
464	20231218	123800	199095530	4035	4035	4035	4035	0
465	20231218	123700	199095530	4035	4035	4035	4035	0
466	20231218	123600	199095530	4035	4035	4035	4035	0
467	20231218	123500	199095530	4035	4035	4035	4035	0
468	20231218	123400	199095530	4035	4035	4035	4035	0
469	20231218	123300	199095530	4035	4050	4050	4035	3162
470	20231218	123200	186292430	4020	4020	4020	4020	139
471	20231218	123100	185733650	4020	4020	4020	4020	35
472	20231218	123000	185592950	4020	4020	4020	4020	40
473	20231218	122900	185432150	4020	4030	4030	4020	4570
474	20231218	122800	167035850	4030	4045	4045	4030	348
475	20231218	122700	165632595	4045	4045	4045	4045	480
476	20231218	122600	163690995	4045	4045	4045	4045	1969
477	20231218	122500	155726390	4050	4050	4050	4050	0
478	20231218	122400	155726390	4050	4050	4050	4050	0
479	20231218	122300	155726390	4050	4050	4050	4050	0
480	20231218	122200	155726390	4050	4045	4050	4045	65
481	20231218	122100	155463295	4030	4030	4030	4030	0
482	20231218	122000	155463295	4030	4030	4030	4030	6
483	20231218	121900	155439115	4035	4035	4035	4035	1
484	20231218	121800	155435080	4035	4035	4035	4035	0
485	20231218	121700	155435080	4035	4035	4035	4035	0
486	20231218	121600	155435080	4035	4035	4035	4035	10
487	20231218	121500	155394730	4030	4035	4035	4030	100
488	20231218	121400	154991495	4050	4050	4050	4050	1
489	20231218	121300	154987445	4035	4035	4035	4035	351
490	20231218	121200	153571160	4050	4050	4050	4050	0
491	20231218	121100	153571160	4050	4050	4050	4050	0
492	20231218	121000	153571160	4050	4050	4050	4050	0
493	20231218	120900	153571160	4050	4045	4050	4045	93
494	20231218	120800	153194640	4050	4050	4050	4050	0
495	20231218	120700	153194640	4050	4050	4050	4050	0
496	20231218	120600	153194640	4050	4050	4050	4050	0
497	20231218	120500	153194640	4050	4050	4050	4050	0
498	20231218	120400	153194640	4050	4050	4050	4050	0
499	20231218	120300	153194640	4050	4050	4050	4050	0
500	20231218	120200	153194640	4050	4050	4050	4050	0
501	20231218	120100	153194640	4050	4050	4050	4050	0
502	20231218	120000	153194640	4050	4050	4050	4050	150
503	20231218	115900	152587140	4050	4050	4050	4050	0
504	20231218	115800	152587140	4050	4040	4050	4040	50
505	20231218	115700	152384990	4040	4040	4040	4040	0
506	20231218	115600	152384990	4040	4040	4040	4040	0
507	20231218	115500	152384990	4040	4040	4040	4040	0
508	20231218	115400	152384990	4040	4040	4040	4040	0
509	20231218	115300	152384990	4040	4040	4040	4040	600
510	20231218	115200	149960990	4040	4040	4040	4040	0
511	20231218	115100	149960990	4040	4040	4040	4040	0
512	20231218	115000	149960990	4040	4045	4045	4040	198
513	20231218	114900	149160965	4045	4045	4045	4045	0
514	20231218	114800	149160965	4045	4045	4045	4045	107
515	20231218	114700	148728150	4050	4050	4050	4050	0
516	20231218	114600	148728150	4050	4050	4050	4050	20
517	20231218	114500	148647150	4050	4050	4050	4050	100
518	20231218	114400	148242150	4050	4050	4050	4050	300
519	20231218	114300	147027150	4050	4050	4050	4050	36
520	20231218	114200	146881350	4055	4055	4055	4055	400
521	20231218	114100	145259350	4050	4050	4050	4050	0
522	20231218	114000	145259350	4050	4050	4050	4050	91
523	20231218	113900	144890800	4050	4055	4055	4050	9
524	20231218	113800	144854330	4050	4050	4050	4050	0
525	20231218	113700	144854330	4050	4050	4050	4050	0
526	20231218	113600	144854330	4050	4050	4050	4050	0
527	20231218	113500	144854330	4050	4050	4050	4050	0
528	20231218	113400	144854330	4050	4050	4050	4050	0
529	20231218	113300	144854330	4050	4050	4050	4050	0
530	20231218	113200	144854330	4050	4050	4050	4050	733
531	20231218	113100	141885680	4050	4050	4050	4050	1000
532	20231218	113000	137835680	4050	4050	4050	4050	0
533	20231218	112900	137835680	4050	4050	4050	4050	0
534	20231218	112800	137835680	4050	4050	4050	4050	0
535	20231218	112700	137835680	4050	4050	4050	4050	0
536	20231218	112600	137835680	4050	4050	4050	4050	0
537	20231218	112500	137835680	4050	4050	4050	4050	18
538	20231218	112400	137762780	4050	4050	4050	4050	82
539	20231218	112300	137430680	4050	4050	4050	4050	987
540	20231218	112200	133433330	4050	4050	4050	4050	0
541	20231218	112100	133433330	4050	4050	4050	4050	0
542	20231218	112000	133433330	4050	4050	4050	4050	2
543	20231218	111900	133425230	4040	4040	4040	4040	0
544	20231218	111800	133425230	4040	4040	4040	4040	10
545	20231218	111700	133384830	4040	4040	4040	4040	0
546	20231218	111600	133384830	4040	4040	4040	4040	0
547	20231218	111500	133384830	4040	4040	4040	4040	0
548	20231218	111400	133384830	4040	4040	4040	4040	4001
549	20231218	111300	117220790	4040	4040	4040	4040	5221
550	20231218	111200	96127950	4045	4045	4045	4045	28
551	20231218	111100	96014690	4050	4050	4050	4050	0
552	20231218	111000	96014690	4050	4050	4050	4050	35
553	20231218	110900	95872940	4050	4050	4050	4050	0
554	20231218	110800	95872940	4050	4050	4050	4050	0
555	20231218	110700	95872940	4050	4050	4050	4050	0
556	20231218	110600	95872940	4050	4045	4050	4045	19
557	20231218	110500	95796080	4040	4040	4040	4040	0
558	20231218	110400	95796080	4040	4040	4040	4040	10
559	20231218	110300	95755680	4045	4045	4045	4045	18
560	20231218	110200	95682870	4045	4045	4045	4045	3
561	20231218	110100	95670735	4040	4040	4040	4040	0
562	20231218	110000	95670735	4040	4040	4040	4040	0
563	20231218	105900	95670735	4040	4040	4040	4040	0
564	20231218	105800	95670735	4040	4040	4040	4040	600
565	20231218	105700	93246735	4055	4055	4055	4055	0
566	20231218	105600	93246735	4055	4055	4055	4055	0
567	20231218	105500	93246735	4055	4055	4055	4055	8
568	20231218	105400	93214295	4055	4055	4055	4055	0
569	20231218	105300	93214295	4055	4055	4055	4055	0
570	20231218	105200	93214295	4055	4055	4055	4055	0
571	20231218	105100	93214295	4055	4055	4055	4055	2
572	20231218	105000	93206185	4030	4030	4030	4030	0
573	20231218	104900	93206185	4030	4045	4045	4030	161
574	20231218	104800	92554955	4055	4055	4055	4055	0
575	20231218	104700	92554955	4055	4055	4055	4055	0
576	20231218	104600	92554955	4055	4055	4055	4055	1
577	20231218	104500	92550900	4050	4050	4050	4050	60
578	20231218	104400	92307900	4055	4055	4055	4055	0
579	20231218	104300	92307900	4055	4055	4055	4055	0
580	20231218	104200	92307900	4055	4055	4055	4055	0
581	20231218	104100	92307900	4055	4055	4055	4055	0
582	20231218	104000	92307900	4055	4055	4055	4055	14
583	20231218	103900	92251130	4055	4055	4055	4055	0
584	20231218	103800	92251130	4055	4055	4055	4055	0
585	20231218	103700	92251130	4055	4055	4055	4055	1
586	20231218	103600	92247075	4060	4060	4060	4060	0
587	20231218	103500	92247075	4060	4045	4060	4045	110
588	20231218	103400	91801065	4050	4050	4050	4050	19
589	20231218	103300	91724115	4050	4045	4050	4045	11
590	20231218	103200	91679615	4050	4050	4050	4050	0
591	20231218	103100	91679615	4050	4045	4050	4045	40
592	20231218	103000	91517765	4050	4050	4050	4050	0
593	20231218	102900	91517765	4050	4045	4050	4035	2385
594	20231218	102800	81859460	4050	4050	4050	4050	0
595	20231218	102700	81859460	4050	4035	4050	4035	3002
596	20231218	102600	69724560	4030	4030	4030	4030	0
597	20231218	102500	69724560	4030	4030	4030	4030	0
598	20231218	102400	69724560	4030	4030	4030	4030	0
599	20231218	102300	69724560	4030	4030	4030	4030	15
600	20231218	102200	69664110	4030	4035	4035	4030	599
601	20231218	102100	67249875	4035	4035	4035	4035	0
602	20231218	102000	67249875	4035	4040	4040	4035	56
603	20231218	101900	67023910	4035	4030	4035	4030	50
604	20231218	101800	66822285	4040	4040	4040	4040	0
605	20231218	101700	66822285	4040	4040	4040	4040	0
606	20231218	101600	66822285	4040	4040	4040	4040	0
607	20231218	101500	66822285	4040	4040	4040	4040	0
608	20231218	101400	66822285	4040	4030	4040	4030	19
609	20231218	101300	66745695	4040	4035	4040	4035	2613
610	20231218	101200	56201075	4035	4035	4035	4035	20
611	20231218	101100	56120375	4035	4035	4035	4035	1
612	20231218	101000	56116340	4035	4035	4035	4035	0
613	20231218	100900	56116340	4035	4035	4035	4035	600
614	20231218	100800	53695340	4040	4035	4040	4035	100
615	20231218	100700	53291715	4035	4035	4035	4035	0
616	20231218	100600	53291715	4035	4030	4035	4030	1513
617	20231218	100500	47188060	4030	4030	4030	4030	0
618	20231218	100400	47188060	4030	4030	4030	4030	120
619	20231218	100300	46704460	4030	4030	4030	4030	0
620	20231218	100200	46704460	4030	4030	4030	4030	0
621	20231218	100100	46704460	4030	4030	4030	4030	0
622	20231218	100000	46704460	4030	4020	4030	4020	601
623	20231218	095900	44288430	4020	4020	4020	4020	200
624	20231218	095800	43484430	4030	4030	4030	4030	50
625	20231218	095700	43282930	4035	4035	4035	4035	1
626	20231218	095600	43278895	4035	4035	4035	4035	800
627	20231218	095500	40050895	4030	4030	4030	4030	36
628	20231218	095400	39905815	4035	4035	4035	4035	0
629	20231218	095300	39905815	4035	4035	4035	4035	0
630	20231218	095200	39905815	4035	4035	4035	4035	0
631	20231218	095100	39905815	4035	4035	4035	4035	0
632	20231218	095000	39905815	4035	4035	4035	4035	0
633	20231218	094900	39905815	4035	4035	4035	4035	500
634	20231218	094800	37888315	4035	4020	4035	4020	8
635	20231218	094700	37856110	4020	4030	4030	4020	1329
636	20231218	094600	32501530	4020	4020	4020	4020	0
637	20231218	094500	32501530	4020	4020	4020	4020	70
638	20231218	094400	32220130	4015	4015	4015	4015	17
639	20231218	094300	32151875	4030	4025	4030	4015	1008
640	20231218	094200	28104335	4025	4025	4025	4025	17
641	20231218	094100	28035910	4025	4030	4030	4025	4
642	20231218	094000	28019805	4030	4030	4030	4030	11
643	20231218	093900	27975475	4025	4025	4025	4025	0
644	20231218	093800	27975475	4025	4025	4025	4025	0
645	20231218	093700	27975475	4025	4025	4025	4025	24
646	20231218	093600	27878875	4030	4030	4030	4030	0
647	20231218	093500	27878875	4030	4030	4030	4030	0
648	20231218	093400	27878875	4030	4030	4030	4030	100
649	20231218	093300	27475875	4030	4030	4030	4030	0
650	20231218	093200	27475875	4030	4030	4030	4030	0
651	20231218	093100	27475875	4030	4020	4030	4010	101
652	20231218	093000	27070770	4025	4025	4025	4025	401
653	20231218	092900	25456745	4010	4030	4030	4010	101
654	20231218	092800	25051715	4010	4010	4010	4010	0
655	20231218	092700	25051715	4010	4010	4010	4010	32
656	20231218	092600	24923395	4010	4010	4010	4010	50
657	20231218	092500	24722895	4035	4035	4035	4035	5
658	20231218	092400	24702720	4005	4010	4035	4005	1728
659	20231218	092300	17775230	4035	4035	4035	4035	55
660	20231218	092200	17553305	4005	4010	4010	4005	625
661	20231218	092100	15047450	4035	4025	4035	4025	124
662	20231218	092000	14548340	4020	4025	4025	4020	44
663	20231218	091900	14371260	4025	4025	4025	4025	15
664	20231218	091800	14310885	4005	4025	4025	4005	378
665	20231218	091700	12796315	4010	4020	4020	4010	964
666	20231218	091600	8930015	4025	4035	4035	4025	711
667	20231218	091500	6067990	4030	4030	4030	4030	2
668	20231218	091400	6059930	4035	4025	4035	4025	64
669	20231218	091300	5802160	4040	4040	4040	4040	0
670	20231218	091200	5802160	4040	4040	4040	4040	0
671	20231218	091100	5802160	4040	4040	4040	4040	0
672	20231218	091000	5802160	4040	4040	4040	4040	0
673	20231218	090900	5802160	4040	4040	4040	4040	0
674	20231218	090800	5802160	4040	4040	4040	4040	500
675	20231218	090700	3782160	4040	4040	4040	4040	0
676	20231218	090600	3782160	4040	4040	4040	4040	0
677	20231218	090500	3782160	4040	4040	4040	4040	0
678	20231218	090400	3782160	4040	4040	4040	4040	0
679	20231218	090300	3782160	4040	4040	4040	4040	0
680	20231218	090200	3782160	4040	4010	4040	4010	449
681	20231218	090100	1975010	4010	4020	4020	4010	251
682	20231218	090000	966000	4025	4025	4025	4025	240