KissMeData/338100/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	211000	255293055	4060	4060	4060	4060	109
3	20231218	210900	255293055	4060	4060	4060	4060	0
4	20231218	210800	255293055	4060	4060	4060	4060	0
5	20231218	210700	255293055	4060	4060	4060	4060	0
6	20231218	210600	255293055	4060	4060	4060	4060	0
7	20231218	210500	255293055	4060	4060	4060	4060	0
8	20231218	210400	255293055	4060	4060	4060	4060	0
9	20231218	210300	255293055	4060	4060	4060	4060	0
10	20231218	210200	255293055	4060	4060	4060	4060	0
11	20231218	210100	255293055	4060	4060	4060	4060	0
12	20231218	210000	255293055	4060	4060	4060	4060	0
13	20231218	205900	255293055	4060	4060	4060	4060	0
14	20231218	205800	255293055	4060	4060	4060	4060	0
15	20231218	205700	255293055	4060	4060	4060	4060	0
16	20231218	205600	255293055	4060	4060	4060	4060	0
17	20231218	205500	255293055	4060	4060	4060	4060	0
18	20231218	205400	255293055	4060	4060	4060	4060	0
19	20231218	205300	255293055	4060	4060	4060	4060	0
20	20231218	205200	255293055	4060	4060	4060	4060	0
21	20231218	205100	255293055	4060	4060	4060	4060	0
22	20231218	205000	255293055	4060	4060	4060	4060	0
23	20231218	204900	255293055	4060	4060	4060	4060	0
24	20231218	204800	255293055	4060	4060	4060	4060	0
25	20231218	204700	255293055	4060	4060	4060	4060	0
26	20231218	204600	255293055	4060	4060	4060	4060	0
27	20231218	204500	255293055	4060	4060	4060	4060	0
28	20231218	204400	255293055	4060	4060	4060	4060	0
29	20231218	204300	255293055	4060	4060	4060	4060	0
30	20231218	204200	255293055	4060	4060	4060	4060	0
31	20231218	204100	255293055	4060	4060	4060	4060	0
32	20231218	204000	255293055	4060	4060	4060	4060	109
33	20231218	203900	255293055	4060	4060	4060	4060	0
34	20231218	203800	255293055	4060	4060	4060	4060	0
35	20231218	203700	255293055	4060	4060	4060	4060	0
36	20231218	203600	255293055	4060	4060	4060	4060	0
37	20231218	203500	255293055	4060	4060	4060	4060	0
38	20231218	203400	255293055	4060	4060	4060	4060	0
39	20231218	203300	255293055	4060	4060	4060	4060	0
40	20231218	203200	255293055	4060	4060	4060	4060	0
41	20231218	203100	255293055	4060	4060	4060	4060	0
42	20231218	203000	255293055	4060	4060	4060	4060	0
43	20231218	202900	255293055	4060	4060	4060	4060	0
44	20231218	202800	255293055	4060	4060	4060	4060	0
45	20231218	202700	255293055	4060	4060	4060	4060	0
46	20231218	202600	255293055	4060	4060	4060	4060	0
47	20231218	202500	255293055	4060	4060	4060	4060	0
48	20231218	202400	255293055	4060	4060	4060	4060	0
49	20231218	202300	255293055	4060	4060	4060	4060	0
50	20231218	202200	255293055	4060	4060	4060	4060	0
51	20231218	202100	255293055	4060	4060	4060	4060	0
52	20231218	202000	255293055	4060	4060	4060	4060	0
53	20231218	201900	255293055	4060	4060	4060	4060	0
54	20231218	201800	255293055	4060	4060	4060	4060	0
55	20231218	201700	255293055	4060	4060	4060	4060	0
56	20231218	201600	255293055	4060	4060	4060	4060	0
57	20231218	201500	255293055	4060	4060	4060	4060	0
58	20231218	201400	255293055	4060	4060	4060	4060	0
59	20231218	201300	255293055	4060	4060	4060	4060	0
60	20231218	201200	255293055	4060	4060	4060	4060	0
61	20231218	201100	255293055	4060	4060	4060	4060	0
62	20231218	201000	255293055	4060	4060	4060	4060	109
63	20231218	200900	255293055	4060	4060	4060	4060	0
64	20231218	200800	255293055	4060	4060	4060	4060	0
65	20231218	200700	255293055	4060	4060	4060	4060	0
66	20231218	200600	255293055	4060	4060	4060	4060	0
67	20231218	200500	255293055	4060	4060	4060	4060	0
68	20231218	200400	255293055	4060	4060	4060	4060	0
69	20231218	200300	255293055	4060	4060	4060	4060	0
70	20231218	200200	255293055	4060	4060	4060	4060	0
71	20231218	200100	255293055	4060	4060	4060	4060	0
72	20231218	200000	255293055	4060	4060	4060	4060	0
73	20231218	195900	255293055	4060	4060	4060	4060	0
74	20231218	195800	255293055	4060	4060	4060	4060	0
75	20231218	195700	255293055	4060	4060	4060	4060	0
76	20231218	195600	255293055	4060	4060	4060	4060	0
77	20231218	195500	255293055	4060	4060	4060	4060	0
78	20231218	195400	255293055	4060	4060	4060	4060	0
79	20231218	195300	255293055	4060	4060	4060	4060	0
80	20231218	195200	255293055	4060	4060	4060	4060	0
81	20231218	195100	255293055	4060	4060	4060	4060	0
82	20231218	195000	255293055	4060	4060	4060	4060	0
83	20231218	194900	255293055	4060	4060	4060	4060	0
84	20231218	194800	255293055	4060	4060	4060	4060	0
85	20231218	194700	255293055	4060	4060	4060	4060	0
86	20231218	194600	255293055	4060	4060	4060	4060	0
87	20231218	194500	255293055	4060	4060	4060	4060	0
88	20231218	194400	255293055	4060	4060	4060	4060	0
89	20231218	194300	255293055	4060	4060	4060	4060	0
90	20231218	194200	255293055	4060	4060	4060	4060	0
91	20231218	194100	255293055	4060	4060	4060	4060	0
92	20231218	194000	255293055	4060	4060	4060	4060	109
93	20231218	193900	255293055	4060	4060	4060	4060	0
94	20231218	193800	255293055	4060	4060	4060	4060	0
95	20231218	193700	255293055	4060	4060	4060	4060	0
96	20231218	193600	255293055	4060	4060	4060	4060	0
97	20231218	193500	255293055	4060	4060	4060	4060	0
98	20231218	193400	255293055	4060	4060	4060	4060	0
99	20231218	193300	255293055	4060	4060	4060	4060	0
100	20231218	193200	255293055	4060	4060	4060	4060	0
101	20231218	193100	255293055	4060	4060	4060	4060	0
102	20231218	193000	255293055	4060	4060	4060	4060	0
103	20231218	192900	255293055	4060	4060	4060	4060	0
104	20231218	192800	255293055	4060	4060	4060	4060	0
105	20231218	192700	255293055	4060	4060	4060	4060	0
106	20231218	192600	255293055	4060	4060	4060	4060	0
107	20231218	192500	255293055	4060	4060	4060	4060	0
108	20231218	192400	255293055	4060	4060	4060	4060	0
109	20231218	192300	255293055	4060	4060	4060	4060	0
110	20231218	192200	255293055	4060	4060	4060	4060	0
111	20231218	192100	255293055	4060	4060	4060	4060	0
112	20231218	192000	255293055	4060	4060	4060	4060	0
113	20231218	191900	255293055	4060	4060	4060	4060	0
114	20231218	191800	255293055	4060	4060	4060	4060	0
115	20231218	191700	255293055	4060	4060	4060	4060	0
116	20231218	191600	255293055	4060	4060	4060	4060	0
117	20231218	191500	255293055	4060	4060	4060	4060	0
118	20231218	191400	255293055	4060	4060	4060	4060	0
119	20231218	191300	255293055	4060	4060	4060	4060	0
120	20231218	191200	255293055	4060	4060	4060	4060	0
121	20231218	191100	255293055	4060	4060	4060	4060	0
122	20231218	191000	255293055	4060	4060	4060	4060	109
123	20231218	190900	255293055	4060	4060	4060	4060	0
124	20231218	190800	255293055	4060	4060	4060	4060	0
125	20231218	190700	255293055	4060	4060	4060	4060	0
126	20231218	190600	255293055	4060	4060	4060	4060	0
127	20231218	190500	255293055	4060	4060	4060	4060	0
128	20231218	190400	255293055	4060	4060	4060	4060	0
129	20231218	190300	255293055	4060	4060	4060	4060	0
130	20231218	190200	255293055	4060	4060	4060	4060	0
131	20231218	190100	255293055	4060	4060	4060	4060	0
132	20231218	190000	255293055	4060	4060	4060	4060	0
133	20231218	185900	255293055	4060	4060	4060	4060	0
134	20231218	185800	255293055	4060	4060	4060	4060	0
135	20231218	185700	255293055	4060	4060	4060	4060	0
136	20231218	185600	255293055	4060	4060	4060	4060	0
137	20231218	185500	255293055	4060	4060	4060	4060	0
138	20231218	185400	255293055	4060	4060	4060	4060	0
139	20231218	185300	255293055	4060	4060	4060	4060	0
140	20231218	185200	255293055	4060	4060	4060	4060	0
141	20231218	185100	255293055	4060	4060	4060	4060	0
142	20231218	185000	255293055	4060	4060	4060	4060	0
143	20231218	184900	255293055	4060	4060	4060	4060	0
144	20231218	184800	255293055	4060	4060	4060	4060	0
145	20231218	184700	255293055	4060	4060	4060	4060	0
146	20231218	184600	255293055	4060	4060	4060	4060	0
147	20231218	184500	255293055	4060	4060	4060	4060	0
148	20231218	184400	255293055	4060	4060	4060	4060	0
149	20231218	184300	255293055	4060	4060	4060	4060	0
150	20231218	184200	255293055	4060	4060	4060	4060	0
151	20231218	184100	255293055	4060	4060	4060	4060	0
152	20231218	184000	255293055	4060	4060	4060	4060	109
153	20231218	183900	255293055	4060	4060	4060	4060	0
154	20231218	183800	255293055	4060	4060	4060	4060	0
155	20231218	183700	255293055	4060	4060	4060	4060	0
156	20231218	183600	255293055	4060	4060	4060	4060	0
157	20231218	183500	255293055	4060	4060	4060	4060	0
158	20231218	183400	255293055	4060	4060	4060	4060	0
159	20231218	183300	255293055	4060	4060	4060	4060	0
160	20231218	183200	255293055	4060	4060	4060	4060	0
161	20231218	183100	255293055	4060	4060	4060	4060	0
162	20231218	183000	255293055	4060	4060	4060	4060	0
163	20231218	182900	255293055	4060	4060	4060	4060	0
164	20231218	182800	255293055	4060	4060	4060	4060	0
165	20231218	182700	255293055	4060	4060	4060	4060	0
166	20231218	182600	255293055	4060	4060	4060	4060	0
167	20231218	182500	255293055	4060	4060	4060	4060	0
168	20231218	182400	255293055	4060	4060	4060	4060	0
169	20231218	182300	255293055	4060	4060	4060	4060	0
170	20231218	182200	255293055	4060	4060	4060	4060	0
171	20231218	182100	255293055	4060	4060	4060	4060	0
172	20231218	182000	255293055	4060	4060	4060	4060	0
173	20231218	181900	255293055	4060	4060	4060	4060	0
174	20231218	181800	255293055	4060	4060	4060	4060	0
175	20231218	181700	255293055	4060	4060	4060	4060	0
176	20231218	181600	255293055	4060	4060	4060	4060	0
177	20231218	181500	255293055	4060	4060	4060	4060	0
178	20231218	181400	255293055	4060	4060	4060	4060	0
179	20231218	181300	255293055	4060	4060	4060	4060	0
180	20231218	181200	255293055	4060	4060	4060	4060	0
181	20231218	181100	255293055	4060	4060	4060	4060	0
182	20231218	181000	255293055	4060	4060	4060	4060	109
183	20231218	180900	255293055	4060	4060	4060	4060	0
184	20231218	180800	255293055	4060	4060	4060	4060	0
185	20231218	180700	255293055	4060	4060	4060	4060	0
186	20231218	180600	255293055	4060	4060	4060	4060	0
187	20231218	180500	255293055	4060	4060	4060	4060	0
188	20231218	180400	255293055	4060	4060	4060	4060	0
189	20231218	180300	255293055	4060	4060	4060	4060	0
190	20231218	180200	255293055	4060	4060	4060	4060	0
191	20231218	180100	255293055	4060	4060	4060	4060	0
192	20231218	180000	255293055	4060	4060	4060	4060	0
193	20231218	175900	255293055	4060	4060	4060	4060	0
194	20231218	175800	255293055	4060	4060	4060	4060	0
195	20231218	175700	255293055	4060	4060	4060	4060	0
196	20231218	175600	255293055	4060	4060	4060	4060	0
197	20231218	175500	255293055	4060	4060	4060	4060	0
198	20231218	175400	255293055	4060	4060	4060	4060	0
199	20231218	175300	255293055	4060	4060	4060	4060	0
200	20231218	175200	255293055	4060	4060	4060	4060	0
201	20231218	175100	255293055	4060	4060	4060	4060	0
202	20231218	175000	255293055	4060	4060	4060	4060	0
203	20231218	174900	255293055	4060	4060	4060	4060	0
204	20231218	174800	255293055	4060	4060	4060	4060	0
205	20231218	174700	255293055	4060	4060	4060	4060	0
206	20231218	174600	255293055	4060	4060	4060	4060	0
207	20231218	174500	255293055	4060	4060	4060	4060	0
208	20231218	174400	255293055	4060	4060	4060	4060	0
209	20231218	174300	255293055	4060	4060	4060	4060	0
210	20231218	174200	255293055	4060	4060	4060	4060	0
211	20231218	174100	255293055	4060	4060	4060	4060	0
212	20231218	174000	255293055	4060	4060	4060	4060	109
213	20231218	173900	255293055	4060	4060	4060	4060	0
214	20231218	173800	255293055	4060	4060	4060	4060	0
215	20231218	173700	255293055	4060	4060	4060	4060	0
216	20231218	173600	255293055	4060	4060	4060	4060	0
217	20231218	173500	255293055	4060	4060	4060	4060	0
218	20231218	173400	255293055	4060	4060	4060	4060	0
219	20231218	173300	255293055	4060	4060	4060	4060	0
220	20231218	173200	255293055	4060	4060	4060	4060	0
221	20231218	173100	255293055	4060	4060	4060	4060	0
222	20231218	173000	255293055	4060	4060	4060	4060	0
223	20231218	172900	255293055	4060	4060	4060	4060	0
224	20231218	172800	255293055	4060	4060	4060	4060	0
225	20231218	172700	255293055	4060	4060	4060	4060	0
226	20231218	172600	255293055	4060	4060	4060	4060	0
227	20231218	172500	255293055	4060	4060	4060	4060	0
228	20231218	172400	255293055	4060	4060	4060	4060	0
229	20231218	172300	255293055	4060	4060	4060	4060	0
230	20231218	172200	255293055	4060	4060	4060	4060	0
231	20231218	172100	255293055	4060	4060	4060	4060	0
232	20231218	172000	255293055	4060	4060	4060	4060	0
233	20231218	171900	255293055	4060	4060	4060	4060	0
234	20231218	171800	255293055	4060	4060	4060	4060	0
235	20231218	171700	255293055	4060	4060	4060	4060	0
236	20231218	171600	255293055	4060	4060	4060	4060	0
237	20231218	171500	255293055	4060	4060	4060	4060	0
238	20231218	171400	255293055	4060	4060	4060	4060	0
239	20231218	171300	255293055	4060	4060	4060	4060	0
240	20231218	171200	255293055	4060	4060	4060	4060	0
241	20231218	171100	255293055	4060	4060	4060	4060	0
242	20231218	171000	255293055	4060	4060	4060	4060	109
243	20231218	170900	255293055	4060	4060	4060	4060	0
244	20231218	170800	255293055	4060	4060	4060	4060	0
245	20231218	170700	255293055	4060	4060	4060	4060	0
246	20231218	170600	255293055	4060	4060	4060	4060	0
247	20231218	170500	255293055	4060	4060	4060	4060	0
248	20231218	170400	255293055	4060	4060	4060	4060	0
249	20231218	170300	255293055	4060	4060	4060	4060	0
250	20231218	170200	255293055	4060	4060	4060	4060	0
251	20231218	170100	255293055	4060	4060	4060	4060	0
252	20231218	170000	255293055	4060	4060	4060	4060	0
253	20231218	165900	255293055	4060	4060	4060	4060	0
254	20231218	165800	255293055	4060	4060	4060	4060	0
255	20231218	165700	255293055	4060	4060	4060	4060	0
256	20231218	165600	255293055	4060	4060	4060	4060	0
257	20231218	165500	255293055	4060	4060	4060	4060	0
258	20231218	165400	255293055	4060	4060	4060	4060	0
259	20231218	165300	255293055	4060	4060	4060	4060	0
260	20231218	165200	255293055	4060	4060	4060	4060	0
261	20231218	165100	255293055	4060	4060	4060	4060	0
262	20231218	165000	255293055	4060	4060	4060	4060	0
263	20231218	164900	255293055	4060	4060	4060	4060	0
264	20231218	164800	255293055	4060	4060	4060	4060	0
265	20231218	164700	255293055	4060	4060	4060	4060	0
266	20231218	164600	255293055	4060	4060	4060	4060	0
267	20231218	164500	255293055	4060	4060	4060	4060	0
268	20231218	164400	255293055	4060	4060	4060	4060	0
269	20231218	164300	255293055	4060	4060	4060	4060	0
270	20231218	164200	255293055	4060	4060	4060	4060	0
271	20231218	164100	255293055	4060	4060	4060	4060	0
272	20231218	164000	255293055	4060	4060	4060	4060	109
273	20231218	163900	255293055	4060	4060	4060	4060	0
274	20231218	163800	255293055	4060	4060	4060	4060	0
275	20231218	163700	255293055	4060	4060	4060	4060	0
276	20231218	163600	255293055	4060	4060	4060	4060	0
277	20231218	163500	255293055	4060	4060	4060	4060	0
278	20231218	163400	255293055	4060	4060	4060	4060	0
279	20231218	163300	255293055	4060	4060	4060	4060	0
280	20231218	163200	255293055	4060	4060	4060	4060	0
281	20231218	163100	255293055	4060	4060	4060	4060	0
282	20231218	163000	255293055	4060	4060	4060	4060	0
283	20231218	162900	255293055	4060	4060	4060	4060	0
284	20231218	162800	255293055	4060	4060	4060	4060	0
285	20231218	162700	255293055	4060	4060	4060	4060	0
286	20231218	162600	255293055	4060	4060	4060	4060	0
287	20231218	162500	255293055	4060	4060	4060	4060	0
288	20231218	162400	255293055	4060	4060	4060	4060	0
289	20231218	162300	255293055	4060	4060	4060	4060	0
290	20231218	162200	255293055	4060	4060	4060	4060	0
291	20231218	162100	255293055	4060	4060	4060	4060	0
292	20231218	162000	255293055	4060	4060	4060	4060	0
293	20231218	161900	255293055	4060	4060	4060	4060	0
294	20231218	161800	255293055	4060	4060	4060	4060	0
295	20231218	161700	255293055	4060	4060	4060	4060	0
296	20231218	161600	255293055	4060	4060	4060	4060	0
297	20231218	161500	255293055	4060	4060	4060	4060	0
298	20231218	161400	255293055	4060	4060	4060	4060	0
299	20231218	161300	255293055	4060	4060	4060	4060	0
300	20231218	161200	255293055	4060	4060	4060	4060	0
301	20231218	161100	255293055	4060	4060	4060	4060	0
302	20231218	161000	255293055	4060	4060	4060	4060	109
303	20231218	160900	255293055	4060	4060	4060	4060	0
304	20231218	160800	255293055	4060	4060	4060	4060	0
305	20231218	160700	255293055	4060	4060	4060	4060	0
306	20231218	160600	255293055	4060	4060	4060	4060	0
307	20231218	160500	255293055	4060	4060	4060	4060	0
308	20231218	160400	255293055	4060	4060	4060	4060	0
309	20231218	160300	255293055	4060	4060	4060	4060	0
310	20231218	160200	255293055	4060	4060	4060	4060	0
311	20231218	160100	255293055	4060	4060	4060	4060	0
312	20231218	160000	255293055	4060	4060	4060	4060	0
313	20231218	155900	255293055	4060	4060	4060	4060	0
314	20231218	155800	255293055	4060	4060	4060	4060	0
315	20231218	155700	255293055	4060	4060	4060	4060	0
316	20231218	155600	255293055	4060	4060	4060	4060	0
317	20231218	155500	255293055	4060	4060	4060	4060	0
318	20231218	155400	255293055	4060	4060	4060	4060	0
319	20231218	155300	255293055	4060	4060	4060	4060	0
320	20231218	155200	255293055	4060	4060	4060	4060	0
321	20231218	155100	255293055	4060	4060	4060	4060	0
322	20231218	155000	255293055	4060	4060	4060	4060	0
323	20231218	154900	255293055	4060	4060	4060	4060	0
324	20231218	154800	255293055	4060	4060	4060	4060	0
325	20231218	154700	255293055	4060	4060	4060	4060	0
326	20231218	154600	255293055	4060	4060	4060	4060	0
327	20231218	154500	255293055	4060	4060	4060	4060	0
328	20231218	154400	255293055	4060	4060	4060	4060	0
329	20231218	154300	255293055	4060	4060	4060	4060	0
330	20231218	154200	255293055	4060	4060	4060	4060	0
331	20231218	154100	255293055	4060	4060	4060	4060	0
332	20231218	154000	255293055	4060	4060	4060	4060	109
333	20231218	153900	255293055	4060	4060	4060	4060	0
334	20231218	153800	255293055	4060	4060	4060	4060	0
335	20231218	153700	255293055	4060	4060	4060	4060	0
336	20231218	153600	255293055	4060	4060	4060	4060	0
337	20231218	153500	255293055	4060	4060	4060	4060	0
338	20231218	153400	255293055	4060	4060	4060	4060	0
339	20231218	153300	255293055	4060	4060	4060	4060	0
340	20231218	153200	255293055	4060	4060	4060	4060	0
341	20231218	153100	255293055	4060	4060	4060	4060	0
342	20231218	153000	255293055	4060	4060	4060	4060	109
343	20231218	152900	254850515	4040	4040	4040	4040	0
344	20231218	152800	254850515	4040	4040	4040	4040	0
345	20231218	152700	254850515	4040	4040	4040	4040	0
346	20231218	152600	254850515	4040	4040	4040	4040	0
347	20231218	152500	254850515	4040	4040	4040	4040	0
348	20231218	152400	254850515	4040	4040	4040	4040	0
349	20231218	152300	254850515	4040	4040	4040	4040	0
350	20231218	152200	254850515	4040	4040	4040	4040	0
351	20231218	152100	254850515	4040	4040	4040	4040	0
352	20231218	152000	254850515	4040	4040	4040	4040	0
353	20231218	151900	254850515	4040	4050	4050	4040	5101
354	20231218	151800	234217475	4040	4040	4045	4040	1355
355	20231218	151700	228741690	4045	4075	4075	4045	1133
356	20231218	151600	224146640	4070	4075	4075	4070	1936
357	20231218	151500	216259245	4080	4085	4085	4080	2323
358	20231218	151400	206781355	4080	4080	4080	4080	25
359	20231218	151300	206679355	4085	4085	4085	4085	10
360	20231218	151200	206638505	4080	4085	4085	4080	36
361	20231218	151100	206491575	4080	4080	4080	4080	0
362	20231218	151000	206491575	4080	4090	4090	4080	4312
363	20231218	150900	188877185	4085	4085	4085	4085	153
364	20231218	150800	188252180	4090	4090	4090	4090	10
365	20231218	150700	188211280	4085	4090	4090	4085	82
366	20231218	150600	187876260	4085	4085	4085	4085	0
367	20231218	150500	187876260	4085	4090	4090	4085	92
368	20231218	150400	187500365	4090	4090	4090	4090	0
369	20231218	150300	187500365	4090	4085	4090	4085	146
370	20231218	150200	186903905	4090	4090	4090	4085	140
371	20231218	150100	186331805	4085	4085	4085	4085	68
372	20231218	150000	186054025	4090	4085	4090	4085	273
373	20231218	145900	184938285	4090	4090	4090	4090	0
374	20231218	145800	184938285	4090	4085	4090	4085	176
375	20231218	145700	184219275	4090	4090	4090	4090	10
376	20231218	145600	184178375	4085	4085	4085	4085	165
377	20231218	145500	183504350	4090	4090	4090	4090	10
378	20231218	145400	183463450	4085	4085	4085	4085	247
379	20231218	145300	182454455	4090	4090	4090	4090	29
380	20231218	145200	182335845	4085	4090	4090	4085	174
381	20231218	145100	181624855	4090	4085	4090	4085	167
382	20231218	145000	180942655	4090	4090	4090	4090	10
383	20231218	144900	180901755	4085	4085	4085	4085	165
384	20231218	144800	180227730	4090	4090	4090	4090	10
385	20231218	144700	180186830	4085	4085	4090	4085	266
386	20231218	144600	179100170	4090	4090	4090	4090	0
387	20231218	144500	179100170	4090	4090	4090	4090	10
388	20231218	144400	179059270	4085	4085	4085	4085	0
389	20231218	144300	179059270	4085	4090	4090	4085	145
390	20231218	144200	178466895	4090	4085	4090	4085	196
391	20231218	144100	177666085	4090	4090	4090	4090	0
392	20231218	144000	177666085	4090	4085	4090	4085	351
393	20231218	143900	176232200	4085	4085	4085	4085	100
394	20231218	143800	175823700	4090	4085	4090	4085	325
395	20231218	143700	174496025	4090	4090	4090	4090	10
396	20231218	143600	174455125	4090	4090	4090	4090	0
397	20231218	143500	174455125	4090	4090	4090	4090	10
398	20231218	143400	174414225	4085	4085	4085	4085	16
399	20231218	143300	174348865	4090	4090	4090	4090	11
400	20231218	143200	174303875	4090	4095	4095	4090	3000
401	20231218	143100	162033825	4090	4090	4090	4090	710
402	20231218	143000	159129925	4090	4090	4090	4090	11
403	20231218	142900	159084935	4090	4090	4090	4090	3382
404	20231218	142800	145252555	4095	4095	4095	4095	10
405	20231218	142700	145211605	4090	4095	4095	4090	18
406	20231218	142600	145137935	4090	4090	4090	4090	0
407	20231218	142500	145137935	4090	4095	4095	4090	43
408	20231218	142400	144962015	4090	4090	4090	4090	102
409	20231218	142300	144544835	4095	4090	4095	4090	1582
410	20231218	142200	138074180	4095	4095	4095	4095	10
411	20231218	142100	138033230	4095	4095	4095	4095	0
412	20231218	142000	138033230	4095	4095	4095	4090	22
413	20231218	141900	137943165	4095	4095	4095	4095	0
414	20231218	141800	137943165	4095	4090	4095	4090	105
415	20231218	141700	137513665	4095	4095	4095	4095	10
416	20231218	141600	137472715	4090	4090	4090	4090	281
417	20231218	141500	136323425	4095	4095	4095	4095	10
418	20231218	141400	136282475	4095	4095	4095	4095	0
419	20231218	141300	136282475	4095	4090	4095	4090	14
420	20231218	141200	136225165	4095	4095	4095	4095	11
421	20231218	141100	136180120	4090	4090	4090	4090	7
422	20231218	141000	136151490	4095	4095	4095	4095	211
423	20231218	140900	135287445	4090	4090	4090	4090	153
424	20231218	140800	134661675	4090	4095	4095	4090	884
425	20231218	140700	131042195	4095	4100	4100	4095	51
426	20231218	140600	130833300	4095	4095	4095	4095	4
427	20231218	140500	130816920	4100	4095	4100	4095	21
428	20231218	140400	130730875	4095	4095	4095	4095	3
429	20231218	140300	130718590	4100	4100	4100	4100	10
430	20231218	140200	130677590	4095	4100	4100	4095	21
431	20231218	140100	130591505	4095	4095	4095	4095	100
432	20231218	140000	130182005	4100	4100	4100	4095	18
433	20231218	135900	130108240	4100	4100	4100	4100	0
434	20231218	135800	130108240	4100	4095	4100	4095	13
435	20231218	135700	130054955	4100	4100	4100	4100	10
436	20231218	135600	130013955	4100	4100	4100	4100	0
437	20231218	135500	130013955	4100	4100	4100	4100	11
438	20231218	135400	129968855	4100	4100	4100	4100	0
439	20231218	135300	129968855	4100	4100	4100	4095	22
440	20231218	135200	129878670	4110	4110	4110	4110	10
441	20231218	135100	129837570	4100	4100	4100	4100	1
442	20231218	135000	129833470	4100	4100	4100	4100	1
443	20231218	134900	129829370	4100	4100	4100	4100	10
444	20231218	134800	129788370	4100	4100	4100	4100	6
445	20231218	134700	129763770	4100	4100	4100	4100	7
446	20231218	134600	129735070	4095	4095	4095	4095	135
447	20231218	134500	129182245	4100	4100	4100	4100	10
448	20231218	134400	129141245	4100	4100	4100	4100	10
449	20231218	134300	129100245	4095	4095	4095	4095	0
450	20231218	134200	129100245	4095	4100	4100	4095	14
451	20231218	134100	129042865	4100	4100	4100	4100	0
452	20231218	134000	129042865	4100	4100	4100	4100	30
453	20231218	133900	128919865	4100	4095	4100	4095	45
454	20231218	133800	128735540	4095	4095	4095	4095	100
455	20231218	133700	128326040	4100	4100	4100	4100	14
456	20231218	133600	128268640	4100	4100	4100	4100	0
457	20231218	133500	128268640	4100	4095	4100	4095	98
458	20231218	133400	127867130	4100	4100	4100	4100	15
459	20231218	133300	127805630	4095	4095	4095	4095	92
460	20231218	133200	127428890	4100	4100	4100	4100	10
461	20231218	133100	127387890	4095	4095	4095	4095	146
462	20231218	133000	126790020	4095	4095	4100	4095	181
463	20231218	132900	126048775	4100	4100	4100	4100	31
464	20231218	132800	125921675	4095	4095	4095	4095	139
465	20231218	132700	125352470	4100	4100	4100	4100	10
466	20231218	132600	125311470	4095	4095	4095	4095	102
467	20231218	132500	124893780	4100	4100	4100	4100	10
468	20231218	132400	124852780	4095	4100	4100	4095	112
469	20231218	132300	124394090	4095	4095	4095	4095	100
470	20231218	132200	123984590	4100	4130	4130	4100	46
471	20231218	132100	123795690	4100	4100	4100	4100	102
472	20231218	132000	123377490	4130	4130	4130	4130	10
473	20231218	131900	123336190	4100	4130	4130	4100	612
474	20231218	131800	120826690	4130	4130	4130	4130	0
475	20231218	131700	120826690	4130	4100	4130	4100	111
476	20231218	131600	120371290	4130	4130	4130	4130	0
477	20231218	131500	120371290	4130	4100	4130	4100	212
478	20231218	131400	119501790	4130	4130	4130	4130	20
479	20231218	131300	119419190	4130	4130	4130	4130	0
480	20231218	131200	119419190	4130	4095	4130	4095	112
481	20231218	131100	118960200	4130	4130	4130	4130	0
482	20231218	131000	118960200	4130	4095	4130	4095	112
483	20231218	130900	118501210	4130	4130	4130	4130	10
484	20231218	130800	118459910	4095	4095	4095	4095	202
485	20231218	130700	117632720	4130	4130	4130	4130	10
486	20231218	130600	117591420	4130	4130	4130	4130	0
487	20231218	130500	117591420	4130	4130	4130	4130	11
488	20231218	130400	117545990	4135	4135	4135	4135	11
489	20231218	130300	117500505	4095	4095	4095	4095	102
490	20231218	130200	117082815	4090	4090	4090	4090	0
491	20231218	130100	117082815	4090	4090	4090	4090	204
492	20231218	130000	116248455	4090	4095	4095	4090	2109
493	20231218	125900	107617415	4095	4095	4095	4095	102
494	20231218	125800	107199725	4095	4095	4095	4095	48
495	20231218	125700	107003165	4095	4095	4095	4095	204
496	20231218	125600	106167785	4095	4095	4095	4095	0
497	20231218	125500	106167785	4095	4095	4095	4095	102
498	20231218	125400	105750095	4100	4100	4100	4100	204
499	20231218	125300	104913695	4100	4100	4100	4100	0
500	20231218	125200	104913695	4100	4100	4100	4100	202
501	20231218	125100	104085495	4110	4110	4110	4110	0
502	20231218	125000	104085495	4110	4110	4110	4110	0
503	20231218	124900	104085495	4110	4110	4110	4110	0
504	20231218	124800	104085495	4110	4110	4110	4110	0
505	20231218	124700	104085495	4110	4110	4110	4110	0
506	20231218	124600	104085495	4110	4110	4110	4110	50
507	20231218	124500	103879995	4110	4130	4130	4110	112
508	20231218	124400	103417475	4130	4130	4130	4130	11
509	20231218	124300	103372045	4100	4105	4105	4100	102
510	20231218	124200	102953835	4100	4100	4100	4100	0
511	20231218	124100	102953835	4100	4100	4100	4100	102
512	20231218	124000	102535635	4100	4100	4100	4100	0
513	20231218	123900	102535635	4100	4100	4100	4100	102
514	20231218	123800	102117435	4100	4100	4100	4100	0
515	20231218	123700	102117435	4100	4100	4100	4100	327
516	20231218	123600	100776735	4100	4100	4100	4100	340
517	20231218	123500	99382735	4100	4100	4100	4100	0
518	20231218	123400	99382735	4100	4100	4100	4100	102
519	20231218	123300	98964535	4100	4100	4100	4100	0
520	20231218	123200	98964535	4100	4100	4100	4100	102
521	20231218	123100	98546335	4105	4105	4105	4105	0
522	20231218	123000	98546335	4105	4105	4105	4105	163
523	20231218	122900	97877220	4105	4105	4105	4105	0
524	20231218	122800	97877220	4105	4105	4105	4105	256
525	20231218	122700	96826340	4105	4105	4105	4105	2
526	20231218	122600	96818130	4110	4110	4110	4110	0
527	20231218	122500	96818130	4110	4110	4110	4110	0
528	20231218	122400	96818130	4110	4110	4110	4110	0
529	20231218	122300	96818130	4110	4110	4110	4110	0
530	20231218	122200	96818130	4110	4110	4110	4110	3
531	20231218	122100	96805800	4115	4110	4115	4110	240
532	20231218	122000	95818215	4100	4100	4100	4100	0
533	20231218	121900	95818215	4100	4100	4100	4100	204
534	20231218	121800	94981815	4100	4100	4100	4100	102
535	20231218	121700	94563615	4100	4100	4100	4100	150
536	20231218	121600	93948615	4110	4110	4110	4110	99
537	20231218	121500	93541725	4110	4110	4110	4110	0
538	20231218	121400	93541725	4110	4110	4110	4110	100
539	20231218	121300	93130725	4175	4140	4175	4140	5378
540	20231218	121200	70756975	4140	4140	4140	4140	112
541	20231218	121100	70293295	4140	4125	4140	4125	329
542	20231218	121000	68931380	4140	4095	4140	4095	1009
543	20231218	120900	64761085	4095	4095	4095	4095	30
544	20231218	120800	64638235	4095	4095	4095	4095	0
545	20231218	120700	64638235	4095	4095	4095	4095	100
546	20231218	120600	64228735	4110	4110	4110	4110	0
547	20231218	120500	64228735	4110	4110	4110	4110	0
548	20231218	120400	64228735	4110	4095	4110	4095	175
549	20231218	120300	63510130	4095	4095	4095	4095	0
550	20231218	120200	63510130	4095	4095	4095	4095	0
551	20231218	120100	63510130	4095	4095	4095	4095	0
552	20231218	120000	63510130	4095	4095	4095	4095	0
553	20231218	115900	63510130	4095	4095	4095	4095	82
554	20231218	115800	63174340	4095	4095	4095	4095	1
555	20231218	115700	63170245	4095	4095	4095	4095	0
556	20231218	115600	63170245	4095	4095	4095	4095	4
557	20231218	115500	63153865	4095	4095	4095	4095	0
558	20231218	115400	63153865	4095	4095	4095	4095	9
559	20231218	115300	63117010	4095	4095	4095	4095	0
560	20231218	115200	63117010	4095	4095	4095	4095	130
561	20231218	115100	62584660	4100	4100	4100	4100	0
562	20231218	115000	62584660	4100	4100	4100	4100	0
563	20231218	114900	62584660	4100	4100	4100	4100	3
564	20231218	114800	62572360	4100	4100	4100	4100	0
565	20231218	114700	62572360	4100	4100	4100	4100	10
566	20231218	114600	62531360	4100	4100	4100	4100	2
567	20231218	114500	62523160	4095	4095	4095	4095	30
568	20231218	114400	62400310	4095	4095	4095	4095	100
569	20231218	114300	61990810	4100	4100	4100	4100	0
570	20231218	114200	61990810	4100	4100	4100	4100	1
571	20231218	114100	61986710	4100	4100	4100	4100	0
572	20231218	114000	61986710	4100	4100	4100	4100	9
573	20231218	113900	61949810	4095	4095	4095	4095	0
574	20231218	113800	61949810	4095	4095	4095	4095	30
575	20231218	113700	61826960	4095	4095	4095	4095	0
576	20231218	113600	61826960	4095	4095	4095	4095	100
577	20231218	113500	61417460	4090	4090	4090	4090	0
578	20231218	113400	61417460	4090	4090	4090	4090	1
579	20231218	113300	61413370	4090	4095	4095	4090	4
580	20231218	113200	61397000	4090	4090	4090	4090	0
581	20231218	113100	61397000	4090	4090	4090	4090	11
582	20231218	113000	61352010	4090	4090	4090	4090	0
583	20231218	112900	61352010	4090	4090	4090	4090	134
584	20231218	112800	60803950	4090	4090	4090	4090	0
585	20231218	112700	60803950	4090	4095	4095	4090	16
586	20231218	112600	60738505	4090	4090	4090	4090	0
587	20231218	112500	60738505	4090	4090	4090	4090	51
588	20231218	112400	60529915	4090	4090	4090	4090	84
589	20231218	112300	60186355	4090	4090	4090	4090	0
590	20231218	112200	60186355	4090	4090	4090	4090	107
591	20231218	112100	59748725	4090	4090	4090	4090	100
592	20231218	112000	59339725	4095	4095	4095	4095	64
593	20231218	111900	59077645	4095	4095	4095	4095	0
594	20231218	111800	59077645	4095	4095	4095	4095	85
595	20231218	111700	58729570	4095	4095	4095	4095	719
596	20231218	111600	55785265	4095	4095	4095	4095	69
597	20231218	111500	55502710	4100	4095	4100	4095	75
598	20231218	111400	55195510	4095	4100	4100	4095	102
599	20231218	111300	54777810	4100	4095	4100	4095	85
600	20231218	111200	54429730	4095	4095	4095	4095	0
601	20231218	111100	54429730	4095	4100	4100	4095	86
602	20231218	111000	54077550	4095	4095	4095	4095	0
603	20231218	110900	54077550	4095	4095	4095	4095	84
604	20231218	110800	53733570	4095	4095	4095	4095	0
605	20231218	110700	53733570	4095	4095	4095	4095	83
606	20231218	110600	53393685	4095	4100	4100	4095	332
607	20231218	110500	52032985	4105	4100	4105	4100	168
608	20231218	110400	51344180	4095	4095	4095	4095	4
609	20231218	110300	51327800	4100	4100	4100	4100	20
610	20231218	110200	51245800	4100	4100	4100	4100	0
611	20231218	110100	51245800	4100	4100	4100	4100	424
612	20231218	110000	49507400	4095	4095	4095	4095	84
613	20231218	105900	49163420	4095	4095	4095	4095	0
614	20231218	105800	49163420	4095	4095	4095	4095	100
615	20231218	105700	48753920	4100	4100	4100	4100	596
616	20231218	105600	46310320	4100	4100	4100	4100	105
617	20231218	105500	45879820	4100	4100	4100	4100	363
618	20231218	105400	44391520	4100	4100	4100	4100	0
619	20231218	105300	44391520	4100	4100	4100	4100	83
620	20231218	105200	44051220	4100	4100	4100	4100	0
621	20231218	105100	44051220	4100	4100	4100	4100	184
622	20231218	105000	43296820	4105	4105	4105	4105	18
623	20231218	104900	43222930	4105	4105	4105	4105	8
624	20231218	104800	43190090	4100	4100	4100	4100	168
625	20231218	104700	42501290	4100	4100	4100	4100	0
626	20231218	104600	42501290	4100	4100	4100	4100	166
627	20231218	104500	41820690	4100	4100	4100	4100	0
628	20231218	104400	41820690	4100	4100	4100	4100	156
629	20231218	104300	41181090	4100	4100	4100	4100	100
630	20231218	104200	40771090	4105	4105	4105	4105	0
631	20231218	104100	40771090	4105	4105	4105	4105	55
632	20231218	104000	40545315	4105	4105	4105	4105	203
633	20231218	103900	39712000	4105	4110	4110	4105	727
634	20231218	103800	36727315	4110	4110	4110	4110	9
635	20231218	103700	36690325	4110	4105	4110	4105	165
636	20231218	103600	36012500	4110	4105	4110	4105	118
637	20231218	103500	35528020	4105	4105	4105	4105	84
638	20231218	103400	35183200	4105	4105	4105	4105	1180
639	20231218	103300	30339300	4110	4110	4110	4110	0
640	20231218	103200	30339300	4110	4110	4110	4110	0
641	20231218	103100	30339300	4110	4110	4110	4110	73
642	20231218	103000	30039270	4105	4105	4105	4105	84
643	20231218	102900	29694450	4105	4105	4105	4105	0
644	20231218	102800	29694450	4105	4110	4110	4105	110
645	20231218	102700	29242850	4110	4110	4110	4110	84
646	20231218	102600	28897610	4105	4105	4105	4105	84
647	20231218	102500	28552790	4105	4105	4105	4105	0
648	20231218	102400	28552790	4105	4105	4105	4105	83
649	20231218	102300	28212075	4105	4105	4105	4105	0
650	20231218	102200	28212075	4105	4105	4105	4105	74
651	20231218	102100	27908305	4110	4105	4110	4105	100
652	20231218	102000	27497755	4105	4105	4105	4105	100
653	20231218	101900	27087255	4105	4105	4105	4105	333
654	20231218	101800	25720290	4105	4105	4105	4105	0
655	20231218	101700	25720290	4105	4105	4105	4105	52
656	20231218	101600	25506830	4110	4110	4110	4110	0
657	20231218	101500	25506830	4110	4110	4110	4110	77
658	20231218	101400	25190360	4110	4110	4110	4110	84
659	20231218	101300	24845120	4110	4110	4110	4110	100
660	20231218	101200	24434120	4115	4115	4115	4115	32
661	20231218	101100	24302440	4115	4115	4115	4115	2418
662	20231218	101000	14352370	4110	4110	4110	4110	6
663	20231218	100900	14327710	4115	4115	4115	4115	7
664	20231218	100800	14298905	4110	4110	4110	4110	83
665	20231218	100700	13957775	4110	4110	4110	4110	0
666	20231218	100600	13957775	4110	4110	4110	4110	84
667	20231218	100500	13612535	4110	4120	4120	4110	555
668	20231218	100400	11329195	4120	4120	4120	4120	0
669	20231218	100300	11329195	4120	4115	4120	4115	30
670	20231218	100200	11205680	4115	4115	4115	4115	0
671	20231218	100100	11205680	4115	4115	4115	4115	59
672	20231218	100000	10962895	4120	4120	4120	4120	8
673	20231218	095900	10929935	4115	4115	4115	4115	124
674	20231218	095800	10419675	4115	4120	4120	4115	25
675	20231218	095700	10316725	4120	4120	4120	4120	0
676	20231218	095600	10316725	4120	4120	4120	4120	74
677	20231218	095500	10011845	4130	4130	4130	4130	121
678	20231218	095400	9512115	4120	4120	4120	4120	78
679	20231218	095300	9190755	4120	4120	4120	4120	0
680	20231218	095200	9190755	4120	4120	4120	4120	100
681	20231218	095100	8778755	4120	4120	4120	4120	0
682	20231218	095000	8778755	4120	4120	4130	4120	168
683	20231218	094900	8086555	4125	4125	4125	4125	140
684	20231218	094800	7509055	4130	4130	4130	4130	10
685	20231218	094700	7467755	4130	4130	4130	4130	4
686	20231218	094600	7451235	4130	4130	4130	4130	0
687	20231218	094500	7451235	4130	4130	4130	4130	50
688	20231218	094400	7244735	4130	4130	4130	4130	0
689	20231218	094300	7244735	4130	4130	4130	4130	634
690	20231218	094200	4626315	4130	4130	4130	4130	100
691	20231218	094100	4213315	4130	4130	4130	4130	1
692	20231218	094000	4209185	4130	4130	4130	4130	1
693	20231218	093900	4205055	4135	4135	4135	4135	167
694	20231218	093800	3514510	4135	4135	4135	4135	9
695	20231218	093700	3477295	4135	4135	4135	4135	0
696	20231218	093600	3477295	4135	4135	4135	4135	30
697	20231218	093500	3353245	4135	4135	4135	4135	100
698	20231218	093400	2939745	4140	4140	4140	4140	1
699	20231218	093300	2935605	4135	4135	4135	4135	1
700	20231218	093200	2931470	4135	4135	4135	4135	0
701	20231218	093100	2931470	4135	4135	4135	4135	3
702	20231218	093000	2919065	4135	4135	4135	4135	0
703	20231218	092900	2919065	4135	4135	4135	4135	10
704	20231218	092800	2877715	4135	4135	4135	4135	0
705	20231218	092700	2877715	4135	4135	4135	4135	133
706	20231218	092600	2327760	4140	4140	4140	4140	10
707	20231218	092500	2286360	4140	4140	4140	4140	11
708	20231218	092400	2240820	4135	4135	4135	4135	18
709	20231218	092300	2166390	4135	4135	4135	4135	0
710	20231218	092200	2166390	4135	4135	4135	4135	62
711	20231218	092100	1910020	4135	4135	4135	4135	0
712	20231218	092000	1910020	4135	4140	4140	4135	185
713	20231218	091900	1144500	4140	4140	4140	4140	0
714	20231218	091800	1144500	4140	4140	4140	4140	0
715	20231218	091700	1144500	4140	4140	4140	4140	0
716	20231218	091600	1144500	4140	4140	4140	4140	0
717	20231218	091500	1144500	4140	4140	4140	4140	0
718	20231218	091400	1144500	4140	4140	4140	4140	0
719	20231218	091300	1144500	4140	4140	4140	4140	0
720	20231218	091200	1144500	4140	4150	4150	4140	166
721	20231218	091100	456600	4150	4150	4150	4150	0
722	20231218	091000	456600	4150	4150	4150	4150	0
723	20231218	090900	456600	4150	4150	4150	4150	0
724	20231218	090800	456600	4150	4150	4150	4150	0
725	20231218	090700	456600	4150	4150	4150	4150	0
726	20231218	090600	456600	4150	4150	4150	4150	0
727	20231218	090500	456600	4150	4150	4150	4150	0
728	20231218	090400	456600	4150	4150	4150	4150	100
729	20231218	090300	41600	4155	4155	4155	4155	0
730	20231218	090200	41600	4155	4155	4155	4155	0
731	20231218	090100	41600	4155	4155	4155	4155	4
732	20231218	090000	24980	4160	4170	4170	4160	6