KissMeData/263050/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	205000	834757630	2885	2885	2885	2885	11144
3	20231218	204900	834757630	2885	2885	2885	2885	0
4	20231218	204800	834757630	2885	2885	2885	2885	0
5	20231218	204700	834757630	2885	2885	2885	2885	0
6	20231218	204600	834757630	2885	2885	2885	2885	0
7	20231218	204500	834757630	2885	2885	2885	2885	0
8	20231218	204400	834757630	2885	2885	2885	2885	0
9	20231218	204300	834757630	2885	2885	2885	2885	0
10	20231218	204200	834757630	2885	2885	2885	2885	0
11	20231218	204100	834757630	2885	2885	2885	2885	0
12	20231218	204000	834757630	2885	2885	2885	2885	0
13	20231218	203900	834757630	2885	2885	2885	2885	0
14	20231218	203800	834757630	2885	2885	2885	2885	0
15	20231218	203700	834757630	2885	2885	2885	2885	0
16	20231218	203600	834757630	2885	2885	2885	2885	0
17	20231218	203500	834757630	2885	2885	2885	2885	0
18	20231218	203400	834757630	2885	2885	2885	2885	0
19	20231218	203300	834757630	2885	2885	2885	2885	0
20	20231218	203200	834757630	2885	2885	2885	2885	0
21	20231218	203100	834757630	2885	2885	2885	2885	0
22	20231218	203000	834757630	2885	2885	2885	2885	0
23	20231218	202900	834757630	2885	2885	2885	2885	0
24	20231218	202800	834757630	2885	2885	2885	2885	0
25	20231218	202700	834757630	2885	2885	2885	2885	0
26	20231218	202600	834757630	2885	2885	2885	2885	0
27	20231218	202500	834757630	2885	2885	2885	2885	0
28	20231218	202400	834757630	2885	2885	2885	2885	0
29	20231218	202300	834757630	2885	2885	2885	2885	0
30	20231218	202200	834757630	2885	2885	2885	2885	0
31	20231218	202100	834757630	2885	2885	2885	2885	0
32	20231218	202000	834757630	2885	2885	2885	2885	11144
33	20231218	201900	834757630	2885	2885	2885	2885	0
34	20231218	201800	834757630	2885	2885	2885	2885	0
35	20231218	201700	834757630	2885	2885	2885	2885	0
36	20231218	201600	834757630	2885	2885	2885	2885	0
37	20231218	201500	834757630	2885	2885	2885	2885	0
38	20231218	201400	834757630	2885	2885	2885	2885	0
39	20231218	201300	834757630	2885	2885	2885	2885	0
40	20231218	201200	834757630	2885	2885	2885	2885	0
41	20231218	201100	834757630	2885	2885	2885	2885	0
42	20231218	201000	834757630	2885	2885	2885	2885	0
43	20231218	200900	834757630	2885	2885	2885	2885	0
44	20231218	200800	834757630	2885	2885	2885	2885	0
45	20231218	200700	834757630	2885	2885	2885	2885	0
46	20231218	200600	834757630	2885	2885	2885	2885	0
47	20231218	200500	834757630	2885	2885	2885	2885	0
48	20231218	200400	834757630	2885	2885	2885	2885	0
49	20231218	200300	834757630	2885	2885	2885	2885	0
50	20231218	200200	834757630	2885	2885	2885	2885	0
51	20231218	200100	834757630	2885	2885	2885	2885	0
52	20231218	200000	834757630	2885	2885	2885	2885	0
53	20231218	195900	834757630	2885	2885	2885	2885	0
54	20231218	195800	834757630	2885	2885	2885	2885	0
55	20231218	195700	834757630	2885	2885	2885	2885	0
56	20231218	195600	834757630	2885	2885	2885	2885	0
57	20231218	195500	834757630	2885	2885	2885	2885	0
58	20231218	195400	834757630	2885	2885	2885	2885	0
59	20231218	195300	834757630	2885	2885	2885	2885	0
60	20231218	195200	834757630	2885	2885	2885	2885	0
61	20231218	195100	834757630	2885	2885	2885	2885	0
62	20231218	195000	834757630	2885	2885	2885	2885	11144
63	20231218	194900	834757630	2885	2885	2885	2885	0
64	20231218	194800	834757630	2885	2885	2885	2885	0
65	20231218	194700	834757630	2885	2885	2885	2885	0
66	20231218	194600	834757630	2885	2885	2885	2885	0
67	20231218	194500	834757630	2885	2885	2885	2885	0
68	20231218	194400	834757630	2885	2885	2885	2885	0
69	20231218	194300	834757630	2885	2885	2885	2885	0
70	20231218	194200	834757630	2885	2885	2885	2885	0
71	20231218	194100	834757630	2885	2885	2885	2885	0
72	20231218	194000	834757630	2885	2885	2885	2885	0
73	20231218	193900	834757630	2885	2885	2885	2885	0
74	20231218	193800	834757630	2885	2885	2885	2885	0
75	20231218	193700	834757630	2885	2885	2885	2885	0
76	20231218	193600	834757630	2885	2885	2885	2885	0
77	20231218	193500	834757630	2885	2885	2885	2885	0
78	20231218	193400	834757630	2885	2885	2885	2885	0
79	20231218	193300	834757630	2885	2885	2885	2885	0
80	20231218	193200	834757630	2885	2885	2885	2885	0
81	20231218	193100	834757630	2885	2885	2885	2885	0
82	20231218	193000	834757630	2885	2885	2885	2885	0
83	20231218	192900	834757630	2885	2885	2885	2885	0
84	20231218	192800	834757630	2885	2885	2885	2885	0
85	20231218	192700	834757630	2885	2885	2885	2885	0
86	20231218	192600	834757630	2885	2885	2885	2885	0
87	20231218	192500	834757630	2885	2885	2885	2885	0
88	20231218	192400	834757630	2885	2885	2885	2885	0
89	20231218	192300	834757630	2885	2885	2885	2885	0
90	20231218	192200	834757630	2885	2885	2885	2885	0
91	20231218	192100	834757630	2885	2885	2885	2885	0
92	20231218	192000	834757630	2885	2885	2885	2885	11144
93	20231218	191900	834757630	2885	2885	2885	2885	0
94	20231218	191800	834757630	2885	2885	2885	2885	0
95	20231218	191700	834757630	2885	2885	2885	2885	0
96	20231218	191600	834757630	2885	2885	2885	2885	0
97	20231218	191500	834757630	2885	2885	2885	2885	0
98	20231218	191400	834757630	2885	2885	2885	2885	0
99	20231218	191300	834757630	2885	2885	2885	2885	0
100	20231218	191200	834757630	2885	2885	2885	2885	0
101	20231218	191100	834757630	2885	2885	2885	2885	0
102	20231218	191000	834757630	2885	2885	2885	2885	0
103	20231218	190900	834757630	2885	2885	2885	2885	0
104	20231218	190800	834757630	2885	2885	2885	2885	0
105	20231218	190700	834757630	2885	2885	2885	2885	0
106	20231218	190600	834757630	2885	2885	2885	2885	0
107	20231218	190500	834757630	2885	2885	2885	2885	0
108	20231218	190400	834757630	2885	2885	2885	2885	0
109	20231218	190300	834757630	2885	2885	2885	2885	0
110	20231218	190200	834757630	2885	2885	2885	2885	0
111	20231218	190100	834757630	2885	2885	2885	2885	0
112	20231218	190000	834757630	2885	2885	2885	2885	0
113	20231218	185900	834757630	2885	2885	2885	2885	0
114	20231218	185800	834757630	2885	2885	2885	2885	0
115	20231218	185700	834757630	2885	2885	2885	2885	0
116	20231218	185600	834757630	2885	2885	2885	2885	0
117	20231218	185500	834757630	2885	2885	2885	2885	0
118	20231218	185400	834757630	2885	2885	2885	2885	0
119	20231218	185300	834757630	2885	2885	2885	2885	0
120	20231218	185200	834757630	2885	2885	2885	2885	0
121	20231218	185100	834757630	2885	2885	2885	2885	0
122	20231218	185000	834757630	2885	2885	2885	2885	11144
123	20231218	184900	834757630	2885	2885	2885	2885	0
124	20231218	184800	834757630	2885	2885	2885	2885	0
125	20231218	184700	834757630	2885	2885	2885	2885	0
126	20231218	184600	834757630	2885	2885	2885	2885	0
127	20231218	184500	834757630	2885	2885	2885	2885	0
128	20231218	184400	834757630	2885	2885	2885	2885	0
129	20231218	184300	834757630	2885	2885	2885	2885	0
130	20231218	184200	834757630	2885	2885	2885	2885	0
131	20231218	184100	834757630	2885	2885	2885	2885	0
132	20231218	184000	834757630	2885	2885	2885	2885	0
133	20231218	183900	834757630	2885	2885	2885	2885	0
134	20231218	183800	834757630	2885	2885	2885	2885	0
135	20231218	183700	834757630	2885	2885	2885	2885	0
136	20231218	183600	834757630	2885	2885	2885	2885	0
137	20231218	183500	834757630	2885	2885	2885	2885	0
138	20231218	183400	834757630	2885	2885	2885	2885	0
139	20231218	183300	834757630	2885	2885	2885	2885	0
140	20231218	183200	834757630	2885	2885	2885	2885	0
141	20231218	183100	834757630	2885	2885	2885	2885	0
142	20231218	183000	834757630	2885	2885	2885	2885	0
143	20231218	182900	834757630	2885	2885	2885	2885	0
144	20231218	182800	834757630	2885	2885	2885	2885	0
145	20231218	182700	834757630	2885	2885	2885	2885	0
146	20231218	182600	834757630	2885	2885	2885	2885	0
147	20231218	182500	834757630	2885	2885	2885	2885	0
148	20231218	182400	834757630	2885	2885	2885	2885	0
149	20231218	182300	834757630	2885	2885	2885	2885	0
150	20231218	182200	834757630	2885	2885	2885	2885	0
151	20231218	182100	834757630	2885	2885	2885	2885	0
152	20231218	182000	834757630	2885	2885	2885	2885	11144
153	20231218	181900	834757630	2885	2885	2885	2885	0
154	20231218	181800	834757630	2885	2885	2885	2885	0
155	20231218	181700	834757630	2885	2885	2885	2885	0
156	20231218	181600	834757630	2885	2885	2885	2885	0
157	20231218	181500	834757630	2885	2885	2885	2885	0
158	20231218	181400	834757630	2885	2885	2885	2885	0
159	20231218	181300	834757630	2885	2885	2885	2885	0
160	20231218	181200	834757630	2885	2885	2885	2885	0
161	20231218	181100	834757630	2885	2885	2885	2885	0
162	20231218	181000	834757630	2885	2885	2885	2885	0
163	20231218	180900	834757630	2885	2885	2885	2885	0
164	20231218	180800	834757630	2885	2885	2885	2885	0
165	20231218	180700	834757630	2885	2885	2885	2885	0
166	20231218	180600	834757630	2885	2885	2885	2885	0
167	20231218	180500	834757630	2885	2885	2885	2885	0
168	20231218	180400	834757630	2885	2885	2885	2885	0
169	20231218	180300	834757630	2885	2885	2885	2885	0
170	20231218	180200	834757630	2885	2885	2885	2885	0
171	20231218	180100	834757630	2885	2885	2885	2885	0
172	20231218	180000	834757630	2885	2885	2885	2885	0
173	20231218	175900	834757630	2885	2885	2885	2885	0
174	20231218	175800	834757630	2885	2885	2885	2885	0
175	20231218	175700	834757630	2885	2885	2885	2885	0
176	20231218	175600	834757630	2885	2885	2885	2885	0
177	20231218	175500	834757630	2885	2885	2885	2885	0
178	20231218	175400	834757630	2885	2885	2885	2885	0
179	20231218	175300	834757630	2885	2885	2885	2885	0
180	20231218	175200	834757630	2885	2885	2885	2885	0
181	20231218	175100	834757630	2885	2885	2885	2885	0
182	20231218	175000	834757630	2885	2885	2885	2885	11144
183	20231218	174900	834757630	2885	2885	2885	2885	0
184	20231218	174800	834757630	2885	2885	2885	2885	0
185	20231218	174700	834757630	2885	2885	2885	2885	0
186	20231218	174600	834757630	2885	2885	2885	2885	0
187	20231218	174500	834757630	2885	2885	2885	2885	0
188	20231218	174400	834757630	2885	2885	2885	2885	0
189	20231218	174300	834757630	2885	2885	2885	2885	0
190	20231218	174200	834757630	2885	2885	2885	2885	0
191	20231218	174100	834757630	2885	2885	2885	2885	0
192	20231218	174000	834757630	2885	2885	2885	2885	0
193	20231218	173900	834757630	2885	2885	2885	2885	0
194	20231218	173800	834757630	2885	2885	2885	2885	0
195	20231218	173700	834757630	2885	2885	2885	2885	0
196	20231218	173600	834757630	2885	2885	2885	2885	0
197	20231218	173500	834757630	2885	2885	2885	2885	0
198	20231218	173400	834757630	2885	2885	2885	2885	0
199	20231218	173300	834757630	2885	2885	2885	2885	0
200	20231218	173200	834757630	2885	2885	2885	2885	0
201	20231218	173100	834757630	2885	2885	2885	2885	0
202	20231218	173000	834757630	2885	2885	2885	2885	0
203	20231218	172900	834757630	2885	2885	2885	2885	0
204	20231218	172800	834757630	2885	2885	2885	2885	0
205	20231218	172700	834757630	2885	2885	2885	2885	0
206	20231218	172600	834757630	2885	2885	2885	2885	0
207	20231218	172500	834757630	2885	2885	2885	2885	0
208	20231218	172400	834757630	2885	2885	2885	2885	0
209	20231218	172300	834757630	2885	2885	2885	2885	0
210	20231218	172200	834757630	2885	2885	2885	2885	0
211	20231218	172100	834757630	2885	2885	2885	2885	0
212	20231218	172000	834757630	2885	2885	2885	2885	11144
213	20231218	171900	834757630	2885	2885	2885	2885	0
214	20231218	171800	834757630	2885	2885	2885	2885	0
215	20231218	171700	834757630	2885	2885	2885	2885	0
216	20231218	171600	834757630	2885	2885	2885	2885	0
217	20231218	171500	834757630	2885	2885	2885	2885	0
218	20231218	171400	834757630	2885	2885	2885	2885	0
219	20231218	171300	834757630	2885	2885	2885	2885	0
220	20231218	171200	834757630	2885	2885	2885	2885	0
221	20231218	171100	834757630	2885	2885	2885	2885	0
222	20231218	171000	834757630	2885	2885	2885	2885	0
223	20231218	170900	834757630	2885	2885	2885	2885	0
224	20231218	170800	834757630	2885	2885	2885	2885	0
225	20231218	170700	834757630	2885	2885	2885	2885	0
226	20231218	170600	834757630	2885	2885	2885	2885	0
227	20231218	170500	834757630	2885	2885	2885	2885	0
228	20231218	170400	834757630	2885	2885	2885	2885	0
229	20231218	170300	834757630	2885	2885	2885	2885	0
230	20231218	170200	834757630	2885	2885	2885	2885	0
231	20231218	170100	834757630	2885	2885	2885	2885	0
232	20231218	170000	834757630	2885	2885	2885	2885	0
233	20231218	165900	834757630	2885	2885	2885	2885	0
234	20231218	165800	834757630	2885	2885	2885	2885	0
235	20231218	165700	834757630	2885	2885	2885	2885	0
236	20231218	165600	834757630	2885	2885	2885	2885	0
237	20231218	165500	834757630	2885	2885	2885	2885	0
238	20231218	165400	834757630	2885	2885	2885	2885	0
239	20231218	165300	834757630	2885	2885	2885	2885	0
240	20231218	165200	834757630	2885	2885	2885	2885	0
241	20231218	165100	834757630	2885	2885	2885	2885	0
242	20231218	165000	834757630	2885	2885	2885	2885	11144
243	20231218	164900	834757630	2885	2885	2885	2885	0
244	20231218	164800	834757630	2885	2885	2885	2885	0
245	20231218	164700	834757630	2885	2885	2885	2885	0
246	20231218	164600	834757630	2885	2885	2885	2885	0
247	20231218	164500	834757630	2885	2885	2885	2885	0
248	20231218	164400	834757630	2885	2885	2885	2885	0
249	20231218	164300	834757630	2885	2885	2885	2885	0
250	20231218	164200	834757630	2885	2885	2885	2885	0
251	20231218	164100	834757630	2885	2885	2885	2885	0
252	20231218	164000	834757630	2885	2885	2885	2885	0
253	20231218	163900	834757630	2885	2885	2885	2885	0
254	20231218	163800	834757630	2885	2885	2885	2885	0
255	20231218	163700	834757630	2885	2885	2885	2885	0
256	20231218	163600	834757630	2885	2885	2885	2885	0
257	20231218	163500	834757630	2885	2885	2885	2885	0
258	20231218	163400	834757630	2885	2885	2885	2885	0
259	20231218	163300	834757630	2885	2885	2885	2885	0
260	20231218	163200	834757630	2885	2885	2885	2885	0
261	20231218	163100	834757630	2885	2885	2885	2885	0
262	20231218	163000	834757630	2885	2885	2885	2885	0
263	20231218	162900	834757630	2885	2885	2885	2885	0
264	20231218	162800	834757630	2885	2885	2885	2885	0
265	20231218	162700	834757630	2885	2885	2885	2885	0
266	20231218	162600	834757630	2885	2885	2885	2885	0
267	20231218	162500	834757630	2885	2885	2885	2885	0
268	20231218	162400	834757630	2885	2885	2885	2885	0
269	20231218	162300	834757630	2885	2885	2885	2885	0
270	20231218	162200	834757630	2885	2885	2885	2885	0
271	20231218	162100	834757630	2885	2885	2885	2885	0
272	20231218	162000	834757630	2885	2885	2885	2885	11144
273	20231218	161900	834757630	2885	2885	2885	2885	0
274	20231218	161800	834757630	2885	2885	2885	2885	0
275	20231218	161700	834757630	2885	2885	2885	2885	0
276	20231218	161600	834757630	2885	2885	2885	2885	0
277	20231218	161500	834757630	2885	2885	2885	2885	0
278	20231218	161400	834757630	2885	2885	2885	2885	0
279	20231218	161300	834757630	2885	2885	2885	2885	0
280	20231218	161200	834757630	2885	2885	2885	2885	0
281	20231218	161100	834757630	2885	2885	2885	2885	0
282	20231218	161000	834757630	2885	2885	2885	2885	0
283	20231218	160900	834757630	2885	2885	2885	2885	0
284	20231218	160800	834757630	2885	2885	2885	2885	0
285	20231218	160700	834757630	2885	2885	2885	2885	0
286	20231218	160600	834757630	2885	2885	2885	2885	0
287	20231218	160500	834757630	2885	2885	2885	2885	0
288	20231218	160400	834757630	2885	2885	2885	2885	0
289	20231218	160300	834757630	2885	2885	2885	2885	0
290	20231218	160200	834757630	2885	2885	2885	2885	0
291	20231218	160100	834757630	2885	2885	2885	2885	0
292	20231218	160000	834757630	2885	2885	2885	2885	0
293	20231218	155900	834757630	2885	2885	2885	2885	0
294	20231218	155800	834757630	2885	2885	2885	2885	0
295	20231218	155700	834757630	2885	2885	2885	2885	0
296	20231218	155600	834757630	2885	2885	2885	2885	0
297	20231218	155500	834757630	2885	2885	2885	2885	0
298	20231218	155400	834757630	2885	2885	2885	2885	0
299	20231218	155300	834757630	2885	2885	2885	2885	0
300	20231218	155200	834757630	2885	2885	2885	2885	0
301	20231218	155100	834757630	2885	2885	2885	2885	0
302	20231218	155000	834757630	2885	2885	2885	2885	11144
303	20231218	154900	834757630	2885	2885	2885	2885	0
304	20231218	154800	834757630	2885	2885	2885	2885	0
305	20231218	154700	834757630	2885	2885	2885	2885	0
306	20231218	154600	834757630	2885	2885	2885	2885	0
307	20231218	154500	834757630	2885	2885	2885	2885	0
308	20231218	154400	834757630	2885	2885	2885	2885	0
309	20231218	154300	834757630	2885	2885	2885	2885	0
310	20231218	154200	834757630	2885	2885	2885	2885	0
311	20231218	154100	834757630	2885	2885	2885	2885	0
312	20231218	154000	834757630	2885	2885	2885	2885	0
313	20231218	153900	834757630	2885	2885	2885	2885	0
314	20231218	153800	834757630	2885	2885	2885	2885	0
315	20231218	153700	834757630	2885	2885	2885	2885	0
316	20231218	153600	834757630	2885	2885	2885	2885	0
317	20231218	153500	834757630	2885	2885	2885	2885	0
318	20231218	153400	834757630	2885	2885	2885	2885	0
319	20231218	153300	834757630	2885	2885	2885	2885	0
320	20231218	153200	834757630	2885	2885	2885	2885	0
321	20231218	153100	834757630	2885	2885	2885	2885	0
322	20231218	153000	834757630	2885	2885	2885	2885	11144
323	20231218	152900	802607190	2885	2885	2885	2885	0
324	20231218	152800	802607190	2885	2885	2885	2885	0
325	20231218	152700	802607190	2885	2885	2885	2885	0
326	20231218	152600	802607190	2885	2885	2885	2885	0
327	20231218	152500	802607190	2885	2885	2885	2885	0
328	20231218	152400	802607190	2885	2885	2885	2885	0
329	20231218	152300	802607190	2885	2885	2885	2885	0
330	20231218	152200	802607190	2885	2885	2885	2885	0
331	20231218	152100	802607190	2885	2885	2885	2885	0
332	20231218	152000	802607190	2885	2885	2885	2885	0
333	20231218	151900	802607190	2885	2890	2890	2885	1503
334	20231218	151800	798266425	2890	2890	2890	2885	4362
335	20231218	151700	785676220	2890	2890	2890	2890	1063
336	20231218	151600	782604150	2890	2890	2890	2890	2990
337	20231218	151500	773963050	2890	2890	2895	2890	2214
338	20231218	151400	767564415	2895	2895	2895	2890	588
339	20231218	151300	765863955	2890	2885	2890	2885	471
340	20231218	151200	764503265	2885	2880	2885	2880	899
341	20231218	151100	761910075	2880	2880	2885	2880	1083
342	20231218	151000	758790525	2885	2885	2890	2885	2001
343	20231218	150900	753017390	2890	2890	2890	2890	150
344	20231218	150800	752583890	2890	2890	2895	2890	1469
345	20231218	150700	748338470	2895	2890	2895	2890	475
346	20231218	150600	746963580	2895	2895	2895	2890	1629
347	20231218	150500	742253370	2895	2895	2900	2895	263
348	20231218	150400	741491590	2900	2900	2900	2895	1199
349	20231218	150300	738020410	2890	2895	2895	2890	3022
350	20231218	150200	729285125	2910	2895	2910	2890	2471
351	20231218	150100	722142840	2895	2895	2895	2895	756
352	20231218	150000	719954220	2890	2910	2910	2890	17181
353	20231218	145900	670153115	2905	2905	2905	2905	820
354	20231218	145800	667771015	2905	2910	2910	2905	1975
355	20231218	145700	662023815	2910	2910	2910	2910	0
356	20231218	145600	662023815	2910	2915	2920	2910	71
357	20231218	145500	661817135	2910	2910	2910	2910	0
358	20231218	145400	661817135	2910	2910	2910	2910	0
359	20231218	145300	661817135	2910	2910	2910	2910	252
360	20231218	145200	661083815	2910	2910	2910	2910	0
361	20231218	145100	661083815	2910	2910	2910	2910	113
362	20231218	145000	660754985	2910	2910	2910	2905	31
363	20231218	144900	660664910	2910	2910	2910	2910	150
364	20231218	144800	660228410	2905	2910	2910	2905	171
365	20231218	144700	659731155	2910	2915	2915	2910	74
366	20231218	144600	659515595	2915	2915	2915	2905	4970
367	20231218	144500	645052610	2920	2920	2920	2920	20
368	20231218	144400	644994210	2915	2915	2915	2915	210
369	20231218	144300	644382060	2915	2910	2915	2910	34
370	20231218	144200	644283095	2915	2910	2915	2910	390
371	20231218	144100	643148180	2910	2915	2915	2910	418
372	20231218	144000	641929990	2915	2920	2920	2915	636
373	20231218	143900	640072895	2920	2920	2920	2920	0
374	20231218	143800	640072895	2920	2920	2920	2920	101
375	20231218	143700	639777975	2930	2920	2930	2920	93
376	20231218	143600	639506405	2920	2920	2920	2920	5
377	20231218	143500	639491805	2920	2930	2930	2920	46
378	20231218	143400	639357385	2920	2920	2920	2920	0
379	20231218	143300	639357385	2920	2925	2925	2920	49
380	20231218	143200	639214115	2925	2925	2925	2925	0
381	20231218	143100	639214115	2925	2925	2925	2925	3
382	20231218	143000	639205340	2920	2920	2920	2920	44
383	20231218	142900	639076860	2925	2925	2925	2925	104
384	20231218	142800	638772660	2920	2920	2920	2920	99
385	20231218	142700	638483580	2920	2920	2920	2920	128
386	20231218	142600	638109820	2920	2920	2920	2920	0
387	20231218	142500	638109820	2920	2920	2920	2920	38
388	20231218	142400	637998860	2920	2920	2920	2920	0
389	20231218	142300	637998860	2920	2920	2920	2920	22
390	20231218	142200	637934620	2915	2915	2915	2915	33
391	20231218	142100	637838425	2930	2930	2930	2930	27
392	20231218	142000	637759315	2910	2910	2910	2910	38
393	20231218	141900	637648735	2930	2930	2930	2930	5
394	20231218	141800	637634085	2910	2910	2910	2910	33
395	20231218	141700	637538055	2935	2935	2935	2935	1
396	20231218	141600	637535120	2905	2905	2905	2905	101
397	20231218	141500	637241715	2940	2920	2940	2910	1211
398	20231218	141400	633714935	2920	2920	2920	2920	0
399	20231218	141300	633714935	2920	2940	2940	2920	70
400	20231218	141200	633510435	2925	2945	2945	2925	159
401	20231218	141100	633043260	2945	2940	2945	2940	9
402	20231218	141000	633016795	2940	2945	2945	2940	3
403	20231218	140900	633007970	2945	2945	2945	2945	1
404	20231218	140800	633005025	2945	2945	2945	2940	1367
405	20231218	140700	628979560	2945	2940	2945	2940	510
406	20231218	140600	627477960	2945	2940	2945	2940	2983
407	20231218	140500	618696690	2945	2920	2945	2920	2979
408	20231218	140400	609952925	2905	2920	2920	2905	8
409	20231218	140300	609929640	2905	2910	2910	2905	31
410	20231218	140200	609839570	2910	2910	2910	2910	0
411	20231218	140100	609839570	2910	2910	2910	2910	326
412	20231218	140000	608890910	2910	2910	2910	2910	36
413	20231218	135900	608786150	2910	2910	2910	2910	0
414	20231218	135800	608786150	2910	2910	2910	2910	36
415	20231218	135700	608681390	2920	2920	2920	2920	4
416	20231218	135600	608669710	2910	2910	2910	2910	25
417	20231218	135500	608596960	2920	2920	2920	2920	5
418	20231218	135400	608582360	2920	2920	2920	2920	100
419	20231218	135300	608290360	2920	2910	2920	2910	41
420	20231218	135200	608170970	2920	2920	2920	2920	314
421	20231218	135100	607254090	2920	2920	2920	2905	45
422	20231218	135000	607123200	2905	2920	2920	2905	2382
423	20231218	134900	600203030	2920	2910	2920	2910	743
424	20231218	134800	598040870	2910	2910	2910	2910	423
425	20231218	134700	596809940	2920	2910	2920	2910	55
426	20231218	134600	596649840	2915	2915	2915	2915	140
427	20231218	134500	596241740	2920	2910	2920	2910	246
428	20231218	134400	595525520	2910	2910	2910	2910	23
429	20231218	134300	595458590	2910	2910	2910	2910	19
430	20231218	134200	595403300	2915	2915	2915	2915	50
431	20231218	134100	595257550	2915	2915	2915	2915	100
432	20231218	134000	594966050	2910	2910	2910	2910	38
433	20231218	133900	594855470	2915	2920	2920	2915	145
434	20231218	133800	594432780	2920	2915	2920	2915	33
435	20231218	133700	594336575	2910	2910	2910	2910	0
436	20231218	133600	594336575	2910	2915	2915	2910	403
437	20231218	133500	593162255	2920	2920	2920	2920	0
438	20231218	133400	593162255	2920	2920	2920	2920	256
439	20231218	133300	592414735	2920	2920	2920	2920	21
440	20231218	133200	592353415	2920	2920	2920	2920	53
441	20231218	133100	592198655	2920	2930	2930	2920	80
442	20231218	133000	591964555	2930	2930	2930	2930	5
443	20231218	132900	591949905	2920	2920	2920	2920	386
444	20231218	132800	590822785	2930	2930	2930	2920	29
445	20231218	132700	590738000	2920	2920	2930	2920	128
446	20231218	132600	590364220	2930	2930	2930	2930	0
447	20231218	132500	590364220	2930	2920	2930	2920	40
448	20231218	132400	590247380	2930	2930	2930	2930	2
449	20231218	132300	590241520	2920	2920	2920	2920	23
450	20231218	132200	590174360	2930	2930	2930	2920	54
451	20231218	132100	590016330	2930	2930	2930	2930	0
452	20231218	132000	590016330	2930	2930	2930	2930	500
453	20231218	131900	588551330	2930	2915	2930	2915	889
454	20231218	131800	585959520	2915	2915	2915	2915	56
455	20231218	131700	585796280	2915	2915	2915	2915	0
456	20231218	131600	585796280	2915	2915	2915	2915	0
457	20231218	131500	585796280	2915	2915	2915	2915	38
458	20231218	131400	585685510	2915	2915	2915	2915	0
459	20231218	131300	585685510	2915	2930	2930	2915	16
460	20231218	131200	585638855	2915	2930	2930	2915	39
461	20231218	131100	585525155	2930	2930	2930	2930	1
462	20231218	131000	585522225	2930	2930	2930	2930	2
463	20231218	130900	585516365	2925	2925	2925	2925	388
464	20231218	130800	584381465	2920	2915	2920	2915	1001
465	20231218	130700	581458610	2915	2910	2915	2910	69
466	20231218	130600	581257570	2910	2910	2910	2910	85
467	20231218	130500	581010220	2910	2910	2910	2910	40
468	20231218	130400	580893820	2915	2915	2915	2915	103
469	20231218	130300	580593575	2915	2915	2915	2915	57
470	20231218	130200	580427420	2915	2915	2915	2915	61
471	20231218	130100	580249605	2910	2905	2910	2905	49
472	20231218	130000	580107235	2905	2905	2905	2905	0
473	20231218	125900	580107235	2905	2905	2905	2905	0
474	20231218	125800	580107235	2905	2910	2910	2905	752
475	20231218	125700	577919410	2910	2915	2915	2910	32
476	20231218	125600	577826240	2925	2925	2925	2925	0
477	20231218	125500	577826240	2925	2915	2925	2910	172
478	20231218	125400	577325565	2925	2925	2925	2925	5
479	20231218	125300	577310940	2910	2910	2910	2910	14
480	20231218	125200	577270200	2905	2905	2905	2905	44
481	20231218	125100	577142380	2905	2905	2905	2905	0
482	20231218	125000	577142380	2905	2925	2925	2905	20
483	20231218	124900	577084260	2905	2905	2910	2905	54
484	20231218	124800	576927385	2905	2915	2915	2905	37
485	20231218	124700	576819600	2915	2905	2915	2905	560
486	20231218	124600	575190100	2910	2910	2910	2910	201
487	20231218	124500	574605190	2910	2905	2910	2905	355
488	20231218	124400	573573795	2905	2910	2910	2905	373
489	20231218	124300	572488475	2910	2910	2910	2910	43
490	20231218	124200	572363345	2915	2915	2915	2915	92
491	20231218	124100	572095165	2915	2910	2915	2910	22
492	20231218	124000	572031140	2915	2915	2915	2915	0
493	20231218	123900	572031140	2915	2910	2915	2910	55
494	20231218	123800	571870905	2910	2910	2910	2905	520
495	20231218	123700	570357780	2905	2905	2905	2905	39
496	20231218	123600	570244485	2905	2905	2905	2905	50
497	20231218	123500	570099235	2905	2910	2910	2905	212
498	20231218	123400	569483270	2910	2910	2910	2910	0
499	20231218	123300	569483270	2910	2910	2910	2905	88
500	20231218	123200	569227235	2905	2905	2905	2905	21
501	20231218	123100	569166230	2910	2910	2910	2910	130
502	20231218	123000	568787930	2915	2910	2915	2910	58
503	20231218	122900	568619145	2910	2910	2910	2910	251
504	20231218	122800	567888735	2905	2910	2910	2905	35
505	20231218	122700	567787050	2910	2910	2910	2910	725
506	20231218	122600	565677300	2905	2910	2910	2905	139
507	20231218	122500	565273005	2910	2910	2910	2910	59
508	20231218	122400	565101315	2905	2910	2915	2905	158
509	20231218	122300	564641545	2910	2910	2910	2905	121
510	20231218	122200	564289665	2905	2910	2910	2905	18
511	20231218	122100	564237360	2910	2905	2910	2905	550
512	20231218	122000	562637005	2910	2915	2915	2910	397
513	20231218	121900	561480885	2915	2915	2915	2915	40
514	20231218	121800	561364285	2910	2910	2910	2910	13
515	20231218	121700	561326455	2910	2910	2910	2910	51
516	20231218	121600	561178045	2910	2910	2910	2910	50
517	20231218	121500	561032545	2915	2910	2915	2910	164
518	20231218	121400	560554615	2910	2910	2910	2910	500
519	20231218	121300	559099615	2905	2905	2905	2905	22
520	20231218	121200	559035705	2905	2905	2910	2905	209
521	20231218	121100	558428060	2910	2905	2910	2905	19
522	20231218	121000	558372860	2905	2905	2905	2905	40
523	20231218	120900	558256660	2910	2910	2910	2910	4
524	20231218	120800	558245020	2910	2905	2910	2900	80
525	20231218	120700	558012660	2915	2905	2915	2905	23
526	20231218	120600	557945815	2905	2910	2910	2900	2494
527	20231218	120500	550703250	2905	2915	2915	2905	71
528	20231218	120400	550496975	2905	2905	2905	2905	0
529	20231218	120300	550496975	2905	2905	2905	2905	14
530	20231218	120200	550456305	2915	2905	2915	2905	563
531	20231218	120100	548820570	2910	2910	2910	2910	33
532	20231218	120000	548724540	2905	2915	2915	2905	42
533	20231218	115900	548602440	2915	2915	2915	2915	0
534	20231218	115800	548602440	2915	2915	2915	2905	55
535	20231218	115700	548442625	2905	2910	2910	2905	11
536	20231218	115600	548410620	2910	2905	2910	2905	460
537	20231218	115500	547074215	2910	2920	2920	2905	48
538	20231218	115400	546934665	2920	2920	2920	2920	0
539	20231218	115300	546934665	2920	2925	2925	2905	40
540	20231218	115200	546818410	2925	2905	2925	2905	30
541	20231218	115100	546731155	2925	2925	2925	2925	6
542	20231218	115000	546713605	2910	2910	2925	2910	302
543	20231218	114900	545834755	2925	2925	2925	2925	0
544	20231218	114800	545834755	2925	2910	2925	2910	5
545	20231218	114700	545820160	2910	2910	2910	2910	2479
546	20231218	114600	538606270	2930	2915	2930	2915	29
547	20231218	114500	538521590	2910	2915	2915	2910	263
548	20231218	114400	537755060	2915	2915	2915	2915	225
549	20231218	114300	537099185	2915	2915	2915	2915	9
550	20231218	114200	537072950	2920	2920	2925	2920	1670
551	20231218	114100	532190825	2915	2910	2915	2910	1000
552	20231218	114000	529278325	2910	2910	2910	2910	0
553	20231218	113900	529278325	2910	2915	2915	2910	1742
554	20231218	113800	524200895	2920	2920	2920	2920	0
555	20231218	113700	524200895	2920	2920	2920	2920	0
556	20231218	113600	524200895	2920	2920	2920	2920	0
557	20231218	113500	524200895	2920	2905	2920	2900	2439
558	20231218	113400	517115840	2920	2920	2920	2920	50
559	20231218	113300	516969840	2920	2920	2920	2920	5
560	20231218	113200	516955240	2905	2920	2920	2905	27
561	20231218	113100	516876730	2905	2905	2905	2905	111
562	20231218	113000	516554275	2920	2920	2920	2920	0
563	20231218	112900	516554275	2920	2920	2920	2920	101
564	20231218	112800	516259355	2900	2915	2920	2900	2133
565	20231218	112700	510067715	2915	2915	2915	2915	3631
566	20231218	112600	499483350	2910	2910	2910	2905	1206
567	20231218	112500	495974665	2910	2915	2915	2910	1107
568	20231218	112400	492752995	2915	2915	2915	2915	250
569	20231218	112300	492024245	2905	2905	2905	2905	0
570	20231218	112200	492024245	2905	2905	2905	2905	0
571	20231218	112100	492024245	2905	2905	2905	2905	0
572	20231218	112000	492024245	2905	2905	2905	2905	0
573	20231218	111900	492024245	2905	2915	2915	2905	535
574	20231218	111800	490465050	2910	2910	2910	2910	207
575	20231218	111700	489862680	2905	2910	2910	2900	1851
576	20231218	111600	484488225	2915	2915	2915	2915	10
577	20231218	111500	484459075	2915	2915	2915	2915	0
578	20231218	111400	484459075	2915	2915	2915	2915	0
579	20231218	111300	484459075	2915	2915	2915	2915	117
580	20231218	111200	484118020	2915	2910	2915	2910	103
581	20231218	111100	483817810	2910	2910	2910	2905	690
582	20231218	111000	481810210	2895	2895	2895	2895	9
583	20231218	110900	481784155	2895	2910	2910	2895	103
584	20231218	110800	481485950	2890	2900	2905	2885	11645
585	20231218	110700	447816250	2900	2915	2915	2900	20600
586	20231218	110600	388043810	2915	2910	2915	2910	1205
587	20231218	110500	384532985	2910	2915	2915	2905	5636
588	20231218	110400	368145425	2920	2920	2920	2920	150
589	20231218	110300	367707425	2925	2915	2925	2915	350
590	20231218	110200	366685175	2915	2915	2915	2915	757
591	20231218	110100	364478520	2915	2920	2920	2915	3464
592	20231218	110000	354377635	2920	2930	2930	2920	2550
593	20231218	105900	346925635	2930	2930	2930	2930	0
594	20231218	105800	346925635	2930	2930	2930	2930	149
595	20231218	105700	346489065	2940	2940	2940	2940	3
596	20231218	105600	346480245	2930	2930	2930	2930	0
597	20231218	105500	346480245	2930	2930	2930	2930	0
598	20231218	105400	346480245	2930	2940	2940	2930	102
599	20231218	105300	346181235	2950	2950	2950	2950	31
600	20231218	105200	346089785	2930	2930	2930	2930	17
601	20231218	105100	346039975	2950	2950	2950	2950	5
602	20231218	105000	346025225	2930	2935	2950	2930	787
603	20231218	104900	343717885	2935	2935	2935	2935	0
604	20231218	104800	343717885	2935	2935	2935	2935	130
605	20231218	104700	343336335	2935	2935	2935	2935	0
606	20231218	104600	343336335	2935	2940	2940	2935	118
607	20231218	104500	342989990	2935	2935	2935	2935	40
608	20231218	104400	342872590	2930	2935	2935	2930	119
609	20231218	104300	342523620	2955	2955	2955	2955	400
610	20231218	104200	341341620	2955	2950	2955	2950	428
611	20231218	104100	340079015	2950	2950	2950	2950	0
612	20231218	104000	340079015	2950	2950	2950	2950	0
613	20231218	103900	340079015	2950	2950	2950	2950	0
614	20231218	103800	340079015	2950	2950	2950	2950	100
615	20231218	103700	339784015	2950	2950	2950	2950	16
616	20231218	103600	339736815	2950	2950	2950	2950	3
617	20231218	103500	339727965	2950	2950	2950	2950	0
618	20231218	103400	339727965	2950	2940	2950	2940	39
619	20231218	103300	339613055	2925	2940	2950	2925	453
620	20231218	103200	338284225	2940	2940	2940	2940	1508
621	20231218	103100	333850705	2940	2940	2940	2940	80
622	20231218	103000	333615505	2940	2930	2940	2920	40
623	20231218	102900	333498455	2920	2940	2940	2920	2937
624	20231218	102800	324898835	2940	2940	2940	2940	2
625	20231218	102700	324892955	2940	2940	2940	2940	370
626	20231218	102600	323805155	2925	2925	2925	2925	0
627	20231218	102500	323805155	2925	2930	2930	2925	2166
628	20231218	102400	317468605	2935	2930	2935	2930	1385
629	20231218	102300	313409130	2930	2935	2935	2930	595
630	20231218	102200	311663755	2930	2930	2930	2930	0
631	20231218	102100	311663755	2930	2930	2930	2930	570
632	20231218	102000	309993655	2935	2930	2935	2930	1797
633	20231218	101900	304722745	2930	2930	2930	2930	148
634	20231218	101800	304289105	2930	2930	2930	2930	0
635	20231218	101700	304289105	2930	2930	2930	2930	713
636	20231218	101600	302200015	2930	2930	2930	2930	311
637	20231218	101500	301288785	2930	2930	2930	2930	334
638	20231218	101400	300310165	2925	2925	2925	2925	306
639	20231218	101300	299415115	2930	2935	2935	2925	1209
640	20231218	101200	295872660	2925	2925	2925	2925	1
641	20231218	101100	295869735	2925	2925	2925	2925	107
642	20231218	101000	295556760	2920	2920	2920	2915	3026
643	20231218	100900	286734560	2920	2930	2930	2915	4791
644	20231218	100800	272735045	2930	2940	2940	2930	5773
645	20231218	100700	255787735	2950	2945	2950	2945	599
646	20231218	100600	254020975	2950	2950	2950	2950	48
647	20231218	100500	253879375	2950	2945	2950	2945	5
648	20231218	100400	253864640	2945	2950	2950	2945	1533
649	20231218	100300	249345565	2965	2965	2965	2965	0
650	20231218	100200	249345565	2965	2960	2965	2960	1258
651	20231218	100100	245621880	2960	2960	2965	2960	197
652	20231218	100000	245038755	2960	2960	2960	2960	0
653	20231218	095900	245038755	2960	2960	2960	2960	499
654	20231218	095800	243561715	2965	2960	2965	2960	492
655	20231218	095700	242105045	2960	2960	2960	2960	1818
656	20231218	095600	236723765	2960	2960	2960	2960	100
657	20231218	095500	236427765	2950	2950	2950	2950	369
658	20231218	095400	235339215	2950	2950	2950	2950	94
659	20231218	095300	235061915	2945	2945	2945	2945	0
660	20231218	095200	235061915	2945	2945	2945	2945	0
661	20231218	095100	235061915	2945	2945	2945	2945	0
662	20231218	095000	235061915	2945	2945	2945	2945	22
663	20231218	094900	234997125	2945	2960	2960	2945	3168
664	20231218	094800	225651555	2950	2950	2950	2950	500
665	20231218	094700	224176555	2960	2950	2960	2945	1665
666	20231218	094600	219266125	2960	2960	2960	2960	50
667	20231218	094500	219118125	2960	2960	2960	2960	0
668	20231218	094400	219118125	2960	2960	2960	2960	172
669	20231218	094300	218609005	2950	2955	2955	2950	492
670	20231218	094200	217155415	2960	2960	2960	2960	1
671	20231218	094100	217152455	2960	2960	2960	2955	21
672	20231218	094000	217090300	2940	2950	2950	2940	3832
673	20231218	093900	205805765	2950	2950	2950	2950	352
674	20231218	093800	204767365	2950	2950	2955	2950	684
675	20231218	093700	202749505	2950	2955	2955	2950	869
676	20231218	093600	200181765	2955	2950	2955	2950	27
677	20231218	093500	200102040	2960	2960	2960	2960	1013
678	20231218	093400	197103560	2960	2960	2960	2940	3
679	20231218	093300	197094700	2940	2940	2940	2940	842
680	20231218	093200	194619220	2940	2950	2950	2940	771
681	20231218	093100	192349050	2950	2950	2960	2950	1720
682	20231218	093000	187274900	2940	2950	2950	2940	151
683	20231218	092900	186830910	2940	2945	2950	2940	56
684	20231218	092800	186665970	2945	2940	2945	2940	367
685	20231218	092700	185586115	2935	2930	2935	2925	2458
686	20231218	092600	178383210	2930	2935	2935	2930	120
687	20231218	092500	178031510	2935	2935	2945	2930	1899
688	20231218	092400	172464370	2930	2935	2945	2930	1810
689	20231218	092300	167152985	2940	2940	2945	2940	3836
690	20231218	092200	155864785	2945	2950	2950	2945	1816
691	20231218	092100	150515655	2950	2945	2950	2945	9827
692	20231218	092000	121573120	2945	2955	2955	2945	2072
693	20231218	091900	115457590	2955	2955	2955	2950	1053
694	20231218	091800	112350780	2955	2955	2955	2950	900
695	20231218	091700	109694630	2960	2955	2960	2950	3071
696	20231218	091600	100624305	2960	2960	2960	2960	282
697	20231218	091500	99789585	2955	2970	2970	2955	1789
698	20231218	091400	94496205	2960	2980	2980	2960	7616
699	20231218	091300	71895145	2980	2990	2995	2980	1841
700	20231218	091200	66392230	2995	2990	2995	2990	675
701	20231218	091100	64371480	2990	2990	2990	2990	225
702	20231218	091000	63698730	2990	2990	2990	2990	3
703	20231218	090900	63689760	2990	2980	2990	2975	1469
704	20231218	090800	59312410	2975	2980	2980	2975	2635
705	20231218	090700	51470935	2980	2965	2980	2965	279
706	20231218	090600	50640695	2965	2980	2980	2965	525
707	20231218	090500	49082890	2965	2980	2980	2965	1137
708	20231218	090400	45710735	2965	2985	2995	2960	1323
709	20231218	090300	41788625	3010	2985	3015	2985	453
710	20231218	090200	40434130	2985	2965	2985	2960	570
711	20231218	090100	38741990	2960	2990	2995	2950	3184
712	20231218	090000	29310190	2995	3030	3030	2995	9645