KissMeData/196490/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	203000	594406440	2940	2940	2940	2940	6600
3	20231218	202900	594406440	2940	2940	2940	2940	0
4	20231218	202800	594406440	2940	2940	2940	2940	0
5	20231218	202700	594406440	2940	2940	2940	2940	0
6	20231218	202600	594406440	2940	2940	2940	2940	0
7	20231218	202500	594406440	2940	2940	2940	2940	0
8	20231218	202400	594406440	2940	2940	2940	2940	0
9	20231218	202300	594406440	2940	2940	2940	2940	0
10	20231218	202200	594406440	2940	2940	2940	2940	0
11	20231218	202100	594406440	2940	2940	2940	2940	0
12	20231218	202000	594406440	2940	2940	2940	2940	0
13	20231218	201900	594406440	2940	2940	2940	2940	0
14	20231218	201800	594406440	2940	2940	2940	2940	0
15	20231218	201700	594406440	2940	2940	2940	2940	0
16	20231218	201600	594406440	2940	2940	2940	2940	0
17	20231218	201500	594406440	2940	2940	2940	2940	0
18	20231218	201400	594406440	2940	2940	2940	2940	0
19	20231218	201300	594406440	2940	2940	2940	2940	0
20	20231218	201200	594406440	2940	2940	2940	2940	0
21	20231218	201100	594406440	2940	2940	2940	2940	0
22	20231218	201000	594406440	2940	2940	2940	2940	0
23	20231218	200900	594406440	2940	2940	2940	2940	0
24	20231218	200800	594406440	2940	2940	2940	2940	0
25	20231218	200700	594406440	2940	2940	2940	2940	0
26	20231218	200600	594406440	2940	2940	2940	2940	0
27	20231218	200500	594406440	2940	2940	2940	2940	0
28	20231218	200400	594406440	2940	2940	2940	2940	0
29	20231218	200300	594406440	2940	2940	2940	2940	0
30	20231218	200200	594406440	2940	2940	2940	2940	0
31	20231218	200100	594406440	2940	2940	2940	2940	0
32	20231218	200000	594406440	2940	2940	2940	2940	6600
33	20231218	195900	594406440	2940	2940	2940	2940	0
34	20231218	195800	594406440	2940	2940	2940	2940	0
35	20231218	195700	594406440	2940	2940	2940	2940	0
36	20231218	195600	594406440	2940	2940	2940	2940	0
37	20231218	195500	594406440	2940	2940	2940	2940	0
38	20231218	195400	594406440	2940	2940	2940	2940	0
39	20231218	195300	594406440	2940	2940	2940	2940	0
40	20231218	195200	594406440	2940	2940	2940	2940	0
41	20231218	195100	594406440	2940	2940	2940	2940	0
42	20231218	195000	594406440	2940	2940	2940	2940	0
43	20231218	194900	594406440	2940	2940	2940	2940	0
44	20231218	194800	594406440	2940	2940	2940	2940	0
45	20231218	194700	594406440	2940	2940	2940	2940	0
46	20231218	194600	594406440	2940	2940	2940	2940	0
47	20231218	194500	594406440	2940	2940	2940	2940	0
48	20231218	194400	594406440	2940	2940	2940	2940	0
49	20231218	194300	594406440	2940	2940	2940	2940	0
50	20231218	194200	594406440	2940	2940	2940	2940	0
51	20231218	194100	594406440	2940	2940	2940	2940	0
52	20231218	194000	594406440	2940	2940	2940	2940	0
53	20231218	193900	594406440	2940	2940	2940	2940	0
54	20231218	193800	594406440	2940	2940	2940	2940	0
55	20231218	193700	594406440	2940	2940	2940	2940	0
56	20231218	193600	594406440	2940	2940	2940	2940	0
57	20231218	193500	594406440	2940	2940	2940	2940	0
58	20231218	193400	594406440	2940	2940	2940	2940	0
59	20231218	193300	594406440	2940	2940	2940	2940	0
60	20231218	193200	594406440	2940	2940	2940	2940	0
61	20231218	193100	594406440	2940	2940	2940	2940	0
62	20231218	193000	594406440	2940	2940	2940	2940	6600
63	20231218	192900	594406440	2940	2940	2940	2940	0
64	20231218	192800	594406440	2940	2940	2940	2940	0
65	20231218	192700	594406440	2940	2940	2940	2940	0
66	20231218	192600	594406440	2940	2940	2940	2940	0
67	20231218	192500	594406440	2940	2940	2940	2940	0
68	20231218	192400	594406440	2940	2940	2940	2940	0
69	20231218	192300	594406440	2940	2940	2940	2940	0
70	20231218	192200	594406440	2940	2940	2940	2940	0
71	20231218	192100	594406440	2940	2940	2940	2940	0
72	20231218	192000	594406440	2940	2940	2940	2940	0
73	20231218	191900	594406440	2940	2940	2940	2940	0
74	20231218	191800	594406440	2940	2940	2940	2940	0
75	20231218	191700	594406440	2940	2940	2940	2940	0
76	20231218	191600	594406440	2940	2940	2940	2940	0
77	20231218	191500	594406440	2940	2940	2940	2940	0
78	20231218	191400	594406440	2940	2940	2940	2940	0
79	20231218	191300	594406440	2940	2940	2940	2940	0
80	20231218	191200	594406440	2940	2940	2940	2940	0
81	20231218	191100	594406440	2940	2940	2940	2940	0
82	20231218	191000	594406440	2940	2940	2940	2940	0
83	20231218	190900	594406440	2940	2940	2940	2940	0
84	20231218	190800	594406440	2940	2940	2940	2940	0
85	20231218	190700	594406440	2940	2940	2940	2940	0
86	20231218	190600	594406440	2940	2940	2940	2940	0
87	20231218	190500	594406440	2940	2940	2940	2940	0
88	20231218	190400	594406440	2940	2940	2940	2940	0
89	20231218	190300	594406440	2940	2940	2940	2940	0
90	20231218	190200	594406440	2940	2940	2940	2940	0
91	20231218	190100	594406440	2940	2940	2940	2940	0
92	20231218	190000	594406440	2940	2940	2940	2940	6600
93	20231218	185900	594406440	2940	2940	2940	2940	0
94	20231218	185800	594406440	2940	2940	2940	2940	0
95	20231218	185700	594406440	2940	2940	2940	2940	0
96	20231218	185600	594406440	2940	2940	2940	2940	0
97	20231218	185500	594406440	2940	2940	2940	2940	0
98	20231218	185400	594406440	2940	2940	2940	2940	0
99	20231218	185300	594406440	2940	2940	2940	2940	0
100	20231218	185200	594406440	2940	2940	2940	2940	0
101	20231218	185100	594406440	2940	2940	2940	2940	0
102	20231218	185000	594406440	2940	2940	2940	2940	0
103	20231218	184900	594406440	2940	2940	2940	2940	0
104	20231218	184800	594406440	2940	2940	2940	2940	0
105	20231218	184700	594406440	2940	2940	2940	2940	0
106	20231218	184600	594406440	2940	2940	2940	2940	0
107	20231218	184500	594406440	2940	2940	2940	2940	0
108	20231218	184400	594406440	2940	2940	2940	2940	0
109	20231218	184300	594406440	2940	2940	2940	2940	0
110	20231218	184200	594406440	2940	2940	2940	2940	0
111	20231218	184100	594406440	2940	2940	2940	2940	0
112	20231218	184000	594406440	2940	2940	2940	2940	0
113	20231218	183900	594406440	2940	2940	2940	2940	0
114	20231218	183800	594406440	2940	2940	2940	2940	0
115	20231218	183700	594406440	2940	2940	2940	2940	0
116	20231218	183600	594406440	2940	2940	2940	2940	0
117	20231218	183500	594406440	2940	2940	2940	2940	0
118	20231218	183400	594406440	2940	2940	2940	2940	0
119	20231218	183300	594406440	2940	2940	2940	2940	0
120	20231218	183200	594406440	2940	2940	2940	2940	0
121	20231218	183100	594406440	2940	2940	2940	2940	0
122	20231218	183000	594406440	2940	2940	2940	2940	6600
123	20231218	182900	594406440	2940	2940	2940	2940	0
124	20231218	182800	594406440	2940	2940	2940	2940	0
125	20231218	182700	594406440	2940	2940	2940	2940	0
126	20231218	182600	594406440	2940	2940	2940	2940	0
127	20231218	182500	594406440	2940	2940	2940	2940	0
128	20231218	182400	594406440	2940	2940	2940	2940	0
129	20231218	182300	594406440	2940	2940	2940	2940	0
130	20231218	182200	594406440	2940	2940	2940	2940	0
131	20231218	182100	594406440	2940	2940	2940	2940	0
132	20231218	182000	594406440	2940	2940	2940	2940	0
133	20231218	181900	594406440	2940	2940	2940	2940	0
134	20231218	181800	594406440	2940	2940	2940	2940	0
135	20231218	181700	594406440	2940	2940	2940	2940	0
136	20231218	181600	594406440	2940	2940	2940	2940	0
137	20231218	181500	594406440	2940	2940	2940	2940	0
138	20231218	181400	594406440	2940	2940	2940	2940	0
139	20231218	181300	594406440	2940	2940	2940	2940	0
140	20231218	181200	594406440	2940	2940	2940	2940	0
141	20231218	181100	594406440	2940	2940	2940	2940	0
142	20231218	181000	594406440	2940	2940	2940	2940	0
143	20231218	180900	594406440	2940	2940	2940	2940	0
144	20231218	180800	594406440	2940	2940	2940	2940	0
145	20231218	180700	594406440	2940	2940	2940	2940	0
146	20231218	180600	594406440	2940	2940	2940	2940	0
147	20231218	180500	594406440	2940	2940	2940	2940	0
148	20231218	180400	594406440	2940	2940	2940	2940	0
149	20231218	180300	594406440	2940	2940	2940	2940	0
150	20231218	180200	594406440	2940	2940	2940	2940	0
151	20231218	180100	594406440	2940	2940	2940	2940	0
152	20231218	180000	594406440	2940	2940	2940	2940	6600
153	20231218	175900	594406440	2940	2940	2940	2940	0
154	20231218	175800	594406440	2940	2940	2940	2940	0
155	20231218	175700	594406440	2940	2940	2940	2940	0
156	20231218	175600	594406440	2940	2940	2940	2940	0
157	20231218	175500	594406440	2940	2940	2940	2940	0
158	20231218	175400	594406440	2940	2940	2940	2940	0
159	20231218	175300	594406440	2940	2940	2940	2940	0
160	20231218	175200	594406440	2940	2940	2940	2940	0
161	20231218	175100	594406440	2940	2940	2940	2940	0
162	20231218	175000	594406440	2940	2940	2940	2940	0
163	20231218	174900	594406440	2940	2940	2940	2940	0
164	20231218	174800	594406440	2940	2940	2940	2940	0
165	20231218	174700	594406440	2940	2940	2940	2940	0
166	20231218	174600	594406440	2940	2940	2940	2940	0
167	20231218	174500	594406440	2940	2940	2940	2940	0
168	20231218	174400	594406440	2940	2940	2940	2940	0
169	20231218	174300	594406440	2940	2940	2940	2940	0
170	20231218	174200	594406440	2940	2940	2940	2940	0
171	20231218	174100	594406440	2940	2940	2940	2940	0
172	20231218	174000	594406440	2940	2940	2940	2940	0
173	20231218	173900	594406440	2940	2940	2940	2940	0
174	20231218	173800	594406440	2940	2940	2940	2940	0
175	20231218	173700	594406440	2940	2940	2940	2940	0
176	20231218	173600	594406440	2940	2940	2940	2940	0
177	20231218	173500	594406440	2940	2940	2940	2940	0
178	20231218	173400	594406440	2940	2940	2940	2940	0
179	20231218	173300	594406440	2940	2940	2940	2940	0
180	20231218	173200	594406440	2940	2940	2940	2940	0
181	20231218	173100	594406440	2940	2940	2940	2940	0
182	20231218	173000	594406440	2940	2940	2940	2940	6600
183	20231218	172900	594406440	2940	2940	2940	2940	0
184	20231218	172800	594406440	2940	2940	2940	2940	0
185	20231218	172700	594406440	2940	2940	2940	2940	0
186	20231218	172600	594406440	2940	2940	2940	2940	0
187	20231218	172500	594406440	2940	2940	2940	2940	0
188	20231218	172400	594406440	2940	2940	2940	2940	0
189	20231218	172300	594406440	2940	2940	2940	2940	0
190	20231218	172200	594406440	2940	2940	2940	2940	0
191	20231218	172100	594406440	2940	2940	2940	2940	0
192	20231218	172000	594406440	2940	2940	2940	2940	0
193	20231218	171900	594406440	2940	2940	2940	2940	0
194	20231218	171800	594406440	2940	2940	2940	2940	0
195	20231218	171700	594406440	2940	2940	2940	2940	0
196	20231218	171600	594406440	2940	2940	2940	2940	0
197	20231218	171500	594406440	2940	2940	2940	2940	0
198	20231218	171400	594406440	2940	2940	2940	2940	0
199	20231218	171300	594406440	2940	2940	2940	2940	0
200	20231218	171200	594406440	2940	2940	2940	2940	0
201	20231218	171100	594406440	2940	2940	2940	2940	0
202	20231218	171000	594406440	2940	2940	2940	2940	0
203	20231218	170900	594406440	2940	2940	2940	2940	0
204	20231218	170800	594406440	2940	2940	2940	2940	0
205	20231218	170700	594406440	2940	2940	2940	2940	0
206	20231218	170600	594406440	2940	2940	2940	2940	0
207	20231218	170500	594406440	2940	2940	2940	2940	0
208	20231218	170400	594406440	2940	2940	2940	2940	0
209	20231218	170300	594406440	2940	2940	2940	2940	0
210	20231218	170200	594406440	2940	2940	2940	2940	0
211	20231218	170100	594406440	2940	2940	2940	2940	0
212	20231218	170000	594406440	2940	2940	2940	2940	6600
213	20231218	165900	594406440	2940	2940	2940	2940	0
214	20231218	165800	594406440	2940	2940	2940	2940	0
215	20231218	165700	594406440	2940	2940	2940	2940	0
216	20231218	165600	594406440	2940	2940	2940	2940	0
217	20231218	165500	594406440	2940	2940	2940	2940	0
218	20231218	165400	594406440	2940	2940	2940	2940	0
219	20231218	165300	594406440	2940	2940	2940	2940	0
220	20231218	165200	594406440	2940	2940	2940	2940	0
221	20231218	165100	594406440	2940	2940	2940	2940	0
222	20231218	165000	594406440	2940	2940	2940	2940	0
223	20231218	164900	594406440	2940	2940	2940	2940	0
224	20231218	164800	594406440	2940	2940	2940	2940	0
225	20231218	164700	594406440	2940	2940	2940	2940	0
226	20231218	164600	594406440	2940	2940	2940	2940	0
227	20231218	164500	594406440	2940	2940	2940	2940	0
228	20231218	164400	594406440	2940	2940	2940	2940	0
229	20231218	164300	594406440	2940	2940	2940	2940	0
230	20231218	164200	594406440	2940	2940	2940	2940	0
231	20231218	164100	594406440	2940	2940	2940	2940	0
232	20231218	164000	594406440	2940	2940	2940	2940	0
233	20231218	163900	594406440	2940	2940	2940	2940	0
234	20231218	163800	594406440	2940	2940	2940	2940	0
235	20231218	163700	594406440	2940	2940	2940	2940	0
236	20231218	163600	594406440	2940	2940	2940	2940	0
237	20231218	163500	594406440	2940	2940	2940	2940	0
238	20231218	163400	594406440	2940	2940	2940	2940	0
239	20231218	163300	594406440	2940	2940	2940	2940	0
240	20231218	163200	594406440	2940	2940	2940	2940	0
241	20231218	163100	594406440	2940	2940	2940	2940	0
242	20231218	163000	594406440	2940	2940	2940	2940	6600
243	20231218	162900	594406440	2940	2940	2940	2940	0
244	20231218	162800	594406440	2940	2940	2940	2940	0
245	20231218	162700	594406440	2940	2940	2940	2940	0
246	20231218	162600	594406440	2940	2940	2940	2940	0
247	20231218	162500	594406440	2940	2940	2940	2940	0
248	20231218	162400	594406440	2940	2940	2940	2940	0
249	20231218	162300	594406440	2940	2940	2940	2940	0
250	20231218	162200	594406440	2940	2940	2940	2940	0
251	20231218	162100	594406440	2940	2940	2940	2940	0
252	20231218	162000	594406440	2940	2940	2940	2940	0
253	20231218	161900	594406440	2940	2940	2940	2940	0
254	20231218	161800	594406440	2940	2940	2940	2940	0
255	20231218	161700	594406440	2940	2940	2940	2940	0
256	20231218	161600	594406440	2940	2940	2940	2940	0
257	20231218	161500	594406440	2940	2940	2940	2940	0
258	20231218	161400	594406440	2940	2940	2940	2940	0
259	20231218	161300	594406440	2940	2940	2940	2940	0
260	20231218	161200	594406440	2940	2940	2940	2940	0
261	20231218	161100	594406440	2940	2940	2940	2940	0
262	20231218	161000	594406440	2940	2940	2940	2940	0
263	20231218	160900	594406440	2940	2940	2940	2940	0
264	20231218	160800	594406440	2940	2940	2940	2940	0
265	20231218	160700	594406440	2940	2940	2940	2940	0
266	20231218	160600	594406440	2940	2940	2940	2940	0
267	20231218	160500	594406440	2940	2940	2940	2940	0
268	20231218	160400	594406440	2940	2940	2940	2940	0
269	20231218	160300	594406440	2940	2940	2940	2940	0
270	20231218	160200	594406440	2940	2940	2940	2940	0
271	20231218	160100	594406440	2940	2940	2940	2940	0
272	20231218	160000	594406440	2940	2940	2940	2940	6600
273	20231218	155900	594406440	2940	2940	2940	2940	0
274	20231218	155800	594406440	2940	2940	2940	2940	0
275	20231218	155700	594406440	2940	2940	2940	2940	0
276	20231218	155600	594406440	2940	2940	2940	2940	0
277	20231218	155500	594406440	2940	2940	2940	2940	0
278	20231218	155400	594406440	2940	2940	2940	2940	0
279	20231218	155300	594406440	2940	2940	2940	2940	0
280	20231218	155200	594406440	2940	2940	2940	2940	0
281	20231218	155100	594406440	2940	2940	2940	2940	0
282	20231218	155000	594406440	2940	2940	2940	2940	0
283	20231218	154900	594406440	2940	2940	2940	2940	0
284	20231218	154800	594406440	2940	2940	2940	2940	0
285	20231218	154700	594406440	2940	2940	2940	2940	0
286	20231218	154600	594406440	2940	2940	2940	2940	0
287	20231218	154500	594406440	2940	2940	2940	2940	0
288	20231218	154400	594406440	2940	2940	2940	2940	0
289	20231218	154300	594406440	2940	2940	2940	2940	0
290	20231218	154200	594406440	2940	2940	2940	2940	0
291	20231218	154100	594406440	2940	2940	2940	2940	0
292	20231218	154000	594406440	2940	2940	2940	2940	0
293	20231218	153900	594406440	2940	2940	2940	2940	0
294	20231218	153800	594406440	2940	2940	2940	2940	0
295	20231218	153700	594406440	2940	2940	2940	2940	0
296	20231218	153600	594406440	2940	2940	2940	2940	0
297	20231218	153500	594406440	2940	2940	2940	2940	0
298	20231218	153400	594406440	2940	2940	2940	2940	0
299	20231218	153300	594406440	2940	2940	2940	2940	0
300	20231218	153200	594406440	2940	2940	2940	2940	0
301	20231218	153100	594406440	2940	2940	2940	2940	0
302	20231218	153000	594406440	2940	2940	2940	2940	13200
303	20231218	152900	575002440	2925	2925	2925	2925	0
304	20231218	152800	575002440	2925	2925	2925	2925	0
305	20231218	152700	575002440	2925	2925	2925	2925	0
306	20231218	152600	575002440	2925	2925	2925	2925	0
307	20231218	152500	575002440	2925	2925	2925	2925	0
308	20231218	152400	575002440	2925	2925	2925	2925	0
309	20231218	152300	575002440	2925	2925	2925	2925	0
310	20231218	152200	575002440	2925	2925	2925	2925	0
311	20231218	152100	575002440	2925	2925	2925	2925	0
312	20231218	152000	575002440	2925	2925	2925	2925	0
313	20231218	151900	575002440	2925	2935	2935	2920	6742
314	20231218	151800	555261875	2935	2935	2935	2930	275
315	20231218	151700	554455780	2935	2935	2935	2930	652
316	20231218	151600	552544330	2935	2935	2935	2930	503
317	20231218	151500	551069675	2935	2935	2935	2930	461
318	20231218	151400	549718205	2935	2930	2935	2930	1367
319	20231218	151300	545707060	2935	2935	2935	2935	183
320	20231218	151200	545169955	2935	2935	2935	2935	1117
321	20231218	151100	541891560	2935	2935	2935	2930	1192
322	20231218	151000	538398155	2935	2935	2935	2935	163
323	20231218	150900	537919750	2935	2935	2935	2935	5
324	20231218	150800	537905075	2935	2935	2935	2935	2
325	20231218	150700	537899205	2935	2935	2935	2935	0
326	20231218	150600	537899205	2935	2935	2935	2935	0
327	20231218	150500	537899205	2935	2935	2935	2935	10
328	20231218	150400	537869855	2930	2930	2930	2930	393
329	20231218	150300	536718365	2930	2930	2930	2930	25
330	20231218	150200	536645115	2930	2930	2930	2930	175
331	20231218	150100	536132365	2930	2930	2930	2930	640
332	20231218	150000	534257165	2935	2935	2935	2935	0
333	20231218	145900	534257165	2935	2935	2935	2935	150
334	20231218	145800	533816915	2930	2930	2930	2930	0
335	20231218	145700	533816915	2930	2930	2930	2930	25
336	20231218	145600	533743665	2930	2930	2930	2930	0
337	20231218	145500	533743665	2930	2930	2930	2930	0
338	20231218	145400	533743665	2930	2930	2930	2930	0
339	20231218	145300	533743665	2930	2930	2930	2930	4
340	20231218	145200	533731945	2930	2930	2930	2930	6
341	20231218	145100	533714365	2930	2930	2930	2930	350
342	20231218	145000	532688865	2925	2925	2925	2925	240
343	20231218	144900	531986865	2925	2925	2925	2925	400
344	20231218	144800	530816865	2925	2925	2925	2925	100
345	20231218	144700	530524365	2925	2925	2925	2925	100
346	20231218	144600	530231865	2925	2925	2925	2925	0
347	20231218	144500	530231865	2925	2930	2930	2925	220
348	20231218	144400	529587330	2935	2935	2935	2935	0
349	20231218	144300	529587330	2935	2930	2935	2930	401
350	20231218	144200	528412395	2930	2930	2930	2930	25
351	20231218	144100	528339145	2930	2930	2930	2930	0
352	20231218	144000	528339145	2930	2930	2930	2930	0
353	20231218	143900	528339145	2930	2930	2930	2930	0
354	20231218	143800	528339145	2930	2930	2930	2930	15
355	20231218	143700	528295195	2925	2925	2925	2925	0
356	20231218	143600	528295195	2925	2925	2925	2925	0
357	20231218	143500	528295195	2925	2925	2925	2925	0
358	20231218	143400	528295195	2925	2930	2930	2925	604
359	20231218	143300	526528390	2930	2930	2930	2930	400
360	20231218	143200	525356390	2935	2935	2935	2935	9
361	20231218	143100	525329975	2930	2930	2930	2930	0
362	20231218	143000	525329975	2930	2935	2935	2930	558
363	20231218	142900	523692495	2935	2935	2935	2935	0
364	20231218	142800	523692495	2935	2935	2935	2935	0
365	20231218	142700	523692495	2935	2930	2935	2925	46
366	20231218	142600	523557730	2930	2930	2930	2930	430
367	20231218	142500	522297830	2930	2935	2935	2930	655
368	20231218	142400	520376180	2935	2935	2935	2935	2
369	20231218	142300	520370310	2940	2940	2940	2940	0
370	20231218	142200	520370310	2940	2940	2940	2940	2
371	20231218	142100	520364430	2940	2940	2940	2940	0
372	20231218	142000	520364430	2940	2940	2940	2940	0
373	20231218	141900	520364430	2940	2940	2940	2940	0
374	20231218	141800	520364430	2940	2940	2940	2940	0
375	20231218	141700	520364430	2940	2940	2940	2940	0
376	20231218	141600	520364430	2940	2940	2940	2940	1
377	20231218	141500	520361490	2935	2935	2935	2935	0
378	20231218	141400	520361490	2935	2935	2935	2935	0
379	20231218	141300	520361490	2935	2935	2935	2935	0
380	20231218	141200	520361490	2935	2935	2935	2935	480
381	20231218	141100	518952690	2935	2935	2935	2935	620
382	20231218	141000	517132990	2935	2935	2935	2935	200
383	20231218	140900	516545990	2935	2935	2935	2935	2
384	20231218	140800	516540120	2935	2930	2935	2930	600
385	20231218	140700	514779180	2930	2930	2930	2930	3321
386	20231218	140600	505048650	2935	2935	2935	2935	1
387	20231218	140500	505045715	2935	2935	2935	2935	1
388	20231218	140400	505042780	2935	2935	2935	2935	1440
389	20231218	140300	500816380	2935	2935	2935	2935	10
390	20231218	140200	500787030	2930	2930	2930	2930	1
391	20231218	140100	500784100	2935	2930	2935	2930	34
392	20231218	140000	500684475	2935	2935	2935	2935	1
393	20231218	135900	500681540	2930	2930	2930	2930	300
394	20231218	135800	499802540	2930	2930	2935	2930	1875
395	20231218	135700	494308740	2930	2930	2930	2930	69
396	20231218	135600	494106570	2925	2925	2930	2925	191
397	20231218	135500	493547395	2925	2920	2925	2920	500
398	20231218	135400	492087385	2920	2920	2920	2920	1
399	20231218	135300	492084465	2915	2920	2920	2915	1063
400	20231218	135200	488984585	2925	2925	2925	2925	105
401	20231218	135100	488677460	2925	2930	2930	2925	80
402	20231218	135000	488443120	2930	2930	2930	2930	200
403	20231218	134900	487857120	2930	2930	2930	2930	0
404	20231218	134800	487857120	2930	2930	2930	2930	1
405	20231218	134700	487854190	2930	2925	2930	2915	3063
406	20231218	134600	478913585	2920	2920	2920	2920	200
407	20231218	134500	478329585	2920	2920	2920	2920	0
408	20231218	134400	478329585	2920	2920	2920	2920	0
409	20231218	134300	478329585	2920	2930	2930	2920	5116
410	20231218	134200	463386830	2930	2925	2930	2925	271
411	20231218	134100	462594145	2925	2925	2925	2925	5
412	20231218	134000	462579520	2930	2930	2930	2930	3
413	20231218	133900	462570730	2930	2930	2930	2930	0
414	20231218	133800	462570730	2930	2930	2930	2930	0
415	20231218	133700	462570730	2930	2930	2930	2930	0
416	20231218	133600	462570730	2930	2930	2930	2930	250
417	20231218	133500	461838230	2930	2930	2930	2930	0
418	20231218	133400	461838230	2930	2930	2930	2930	10
419	20231218	133300	461808930	2930	2930	2930	2930	57
420	20231218	133200	461641920	2930	2930	2930	2930	0
421	20231218	133100	461641920	2930	2930	2930	2930	1
422	20231218	133000	461638990	2920	2920	2920	2920	0
423	20231218	132900	461638990	2920	2920	2925	2920	4467
424	20231218	132800	448595345	2920	2920	2925	2920	53
425	20231218	132700	448440570	2925	2925	2925	2925	3512
426	20231218	132600	438167970	2930	2930	2930	2930	14
427	20231218	132500	438126950	2930	2930	2930	2930	0
428	20231218	132400	438126950	2930	2930	2930	2930	0
429	20231218	132300	438126950	2930	2930	2930	2930	102
430	20231218	132200	437828090	2930	2925	2930	2925	528
431	20231218	132100	436283065	2925	2930	2930	2925	9
432	20231218	132000	436256705	2930	2930	2930	2930	0
433	20231218	131900	436256705	2930	2930	2930	2930	0
434	20231218	131800	436256705	2930	2930	2930	2930	0
435	20231218	131700	436256705	2930	2925	2930	2925	709
436	20231218	131600	434181835	2930	2930	2930	2930	0
437	20231218	131500	434181835	2930	2930	2930	2930	70
438	20231218	131400	433976735	2930	2930	2930	2930	120
439	20231218	131300	433625135	2930	2930	2930	2930	1029
440	20231218	131200	430610165	2930	2930	2930	2930	10
441	20231218	131100	430580865	2930	2930	2930	2930	53
442	20231218	131000	430425575	2930	2930	2930	2930	373
443	20231218	130900	429332685	2930	2930	2930	2930	0
444	20231218	130800	429332685	2930	2930	2930	2930	10
445	20231218	130700	429303385	2935	2935	2935	2935	75
446	20231218	130600	429083260	2935	2935	2935	2935	200
447	20231218	130500	428496260	2935	2935	2935	2935	8
448	20231218	130400	428472780	2925	2925	2925	2925	0
449	20231218	130300	428472780	2925	2925	2925	2925	30
450	20231218	130200	428385030	2925	2930	2930	2925	89
451	20231218	130100	428124680	2925	2930	2930	2925	200
452	20231218	130000	427539325	2930	2930	2930	2930	15
453	20231218	125900	427495375	2935	2935	2935	2935	1047
454	20231218	125800	424422430	2935	2935	2935	2935	0
455	20231218	125700	424422430	2935	2935	2935	2935	0
456	20231218	125600	424422430	2935	2935	2935	2935	2
457	20231218	125500	424416560	2935	2935	2935	2935	0
458	20231218	125400	424416560	2935	2935	2935	2935	0
459	20231218	125300	424416560	2935	2935	2935	2935	4
460	20231218	125200	424404820	2935	2935	2935	2935	3
461	20231218	125100	424396015	2930	2930	2930	2930	0
462	20231218	125000	424396015	2930	2930	2930	2930	0
463	20231218	124900	424396015	2930	2930	2930	2930	10
464	20231218	124800	424366715	2930	2930	2930	2930	0
465	20231218	124700	424366715	2930	2930	2930	2930	889
466	20231218	124600	421761945	2925	2925	2925	2925	0
467	20231218	124500	421761945	2925	2925	2925	2925	0
468	20231218	124400	421761945	2925	2925	2925	2925	0
469	20231218	124300	421761945	2925	2925	2925	2925	0
470	20231218	124200	421761945	2925	2925	2925	2925	0
471	20231218	124100	421761945	2925	2925	2925	2925	0
472	20231218	124000	421761945	2925	2925	2925	2925	0
473	20231218	123900	421761945	2925	2925	2925	2925	0
474	20231218	123800	421761945	2925	2930	2930	2925	1180
475	20231218	123700	418309545	2930	2930	2930	2930	275
476	20231218	123600	417503795	2925	2930	2930	2925	159
477	20231218	123500	417038670	2930	2930	2930	2930	22
478	20231218	123400	416974210	2925	2925	2925	2925	0
479	20231218	123300	416974210	2925	2925	2925	2925	25
480	20231218	123200	416901085	2930	2930	2930	2930	0
481	20231218	123100	416901085	2930	2930	2930	2930	0
482	20231218	123000	416901085	2930	2930	2930	2930	30
483	20231218	122900	416813185	2930	2930	2930	2930	0
484	20231218	122800	416813185	2930	2930	2930	2930	10
485	20231218	122700	416783885	2930	2925	2930	2925	304
486	20231218	122600	415894665	2925	2925	2925	2925	0
487	20231218	122500	415894665	2925	2925	2925	2925	35
488	20231218	122400	415792290	2930	2930	2930	2930	2
489	20231218	122300	415786430	2925	2925	2925	2925	596
490	20231218	122200	414043130	2925	2925	2925	2925	206
491	20231218	122100	413440580	2925	2925	2925	2925	0
492	20231218	122000	413440580	2925	2930	2930	2925	501
493	20231218	121900	411975150	2925	2925	2925	2925	500
494	20231218	121800	410512650	2920	2920	2920	2920	0
495	20231218	121700	410512650	2920	2925	2925	2920	1014
496	20231218	121600	407546760	2925	2925	2925	2925	413
497	20231218	121500	406338735	2930	2930	2930	2930	50
498	20231218	121400	406192235	2930	2930	2930	2930	1
499	20231218	121300	406189305	2925	2925	2925	2925	0
500	20231218	121200	406189305	2925	2930	2930	2925	240
501	20231218	121100	405487205	2930	2930	2930	2930	8
502	20231218	121000	405463765	2930	2930	2930	2930	72
503	20231218	120900	405252805	2920	2925	2925	2920	500
504	20231218	120800	403790740	2930	2930	2930	2930	2
505	20231218	120700	403784880	2930	2930	2930	2930	2
506	20231218	120600	403779020	2930	2930	2930	2930	505
507	20231218	120500	402299370	2940	2940	2940	2940	0
508	20231218	120400	402299370	2940	2940	2940	2940	0
509	20231218	120300	402299370	2940	2940	2940	2940	0
510	20231218	120200	402299370	2940	2940	2940	2940	0
511	20231218	120100	402299370	2940	2940	2940	2940	0
512	20231218	120000	402299370	2940	2940	2940	2940	20
513	20231218	115900	402240570	2920	2925	2930	2920	2588
514	20231218	115800	394671455	2925	2925	2925	2925	1017
515	20231218	115700	391696730	2925	2925	2925	2925	0
516	20231218	115600	391696730	2925	2925	2925	2925	500
517	20231218	115500	390234230	2925	2925	2925	2925	0
518	20231218	115400	390234230	2925	2930	2930	2925	1000
519	20231218	115300	387309090	2930	2930	2930	2930	50
520	20231218	115200	387162590	2930	2935	2940	2930	1714
521	20231218	115100	382139950	2935	2940	2940	2935	801
522	20231218	115000	379789010	2935	2935	2935	2935	0
523	20231218	114900	379789010	2935	2935	2935	2935	1
524	20231218	114800	379786075	2935	2935	2935	2935	150
525	20231218	114700	379345825	2935	2935	2935	2935	30
526	20231218	114600	379257775	2935	2935	2935	2935	12
527	20231218	114500	379222555	2940	2940	2940	2940	0
528	20231218	114400	379222555	2940	2940	2940	2940	37
529	20231218	114300	379113775	2935	2935	2935	2935	10
530	20231218	114200	379084425	2935	2935	2935	2935	500
531	20231218	114100	377616925	2935	2935	2935	2935	1
532	20231218	114000	377613990	2940	2940	2940	2940	5
533	20231218	113900	377599290	2940	2940	2940	2940	0
534	20231218	113800	377599290	2940	2940	2940	2940	0
535	20231218	113700	377599290	2940	2940	2940	2940	51
536	20231218	113600	377449350	2940	2940	2940	2940	2
537	20231218	113500	377443470	2940	2940	2940	2940	100
538	20231218	113400	377149470	2940	2940	2940	2940	0
539	20231218	113300	377149470	2940	2940	2940	2940	0
540	20231218	113200	377149470	2940	2940	2940	2940	0
541	20231218	113100	377149470	2940	2940	2940	2940	38
542	20231218	113000	377037750	2940	2940	2940	2940	11
543	20231218	112900	377005410	2935	2935	2935	2935	0
544	20231218	112800	377005410	2935	2935	2935	2935	204
545	20231218	112700	376406670	2935	2935	2935	2935	0
546	20231218	112600	376406670	2935	2935	2935	2935	0
547	20231218	112500	376406670	2935	2940	2940	2935	565
548	20231218	112400	374745820	2940	2940	2940	2940	0
549	20231218	112300	374745820	2940	2940	2940	2940	100
550	20231218	112200	374451820	2935	2935	2935	2935	100
551	20231218	112100	374158320	2935	2940	2940	2935	100
552	20231218	112000	373864790	2945	2945	2945	2945	2
553	20231218	111900	373858900	2945	2945	2945	2945	230
554	20231218	111800	373181550	2945	2945	2945	2945	106
555	20231218	111700	372869380	2940	2945	2945	2940	302
556	20231218	111600	371981490	2945	2945	2945	2945	0
557	20231218	111500	371981490	2945	2945	2945	2945	1
558	20231218	111400	371978545	2935	2935	2935	2935	901
559	20231218	111300	369334110	2945	2945	2945	2945	0
560	20231218	111200	369334110	2945	2945	2945	2945	1
561	20231218	111100	369331165	2945	2945	2945	2945	1
562	20231218	111000	369328220	2945	2945	2945	2945	1
563	20231218	110900	369325275	2935	2935	2935	2935	0
564	20231218	110800	369325275	2935	2935	2935	2935	0
565	20231218	110700	369325275	2935	2935	2935	2935	0
566	20231218	110600	369325275	2935	2935	2935	2935	35
567	20231218	110500	369222550	2950	2945	2950	2945	6
568	20231218	110400	369204875	2935	2935	2935	2935	397
569	20231218	110300	368039680	2935	2935	2935	2935	0
570	20231218	110200	368039680	2935	2935	2935	2935	202
571	20231218	110100	367446810	2935	2935	2935	2935	6
572	20231218	110000	367429200	2935	2935	2935	2935	2
573	20231218	105900	367423330	2935	2935	2935	2935	31
574	20231218	105800	367332345	2940	2940	2940	2940	5427
575	20231218	105700	351376965	2940	2940	2940	2940	12
576	20231218	105600	351341685	2945	2945	2945	2945	49
577	20231218	105500	351197380	2940	2945	2945	2940	1529
578	20231218	105400	346701920	2945	2945	2945	2945	1
579	20231218	105300	346698975	2945	2945	2945	2945	150
580	20231218	105200	346257225	2945	2945	2945	2945	0
581	20231218	105100	346257225	2945	2945	2945	2945	1
582	20231218	105000	346254280	2950	2945	2950	2945	2244
583	20231218	104900	339645600	2945	2945	2945	2945	338
584	20231218	104800	338650190	2945	2945	2945	2945	200
585	20231218	104700	338061190	2945	2945	2945	2945	1001
586	20231218	104600	335113245	2945	2945	2945	2945	1
587	20231218	104500	335110300	2945	2945	2945	2945	100
588	20231218	104400	334815800	2945	2945	2945	2945	4
589	20231218	104300	334804020	2945	2940	2945	2940	2100
590	20231218	104200	328620020	2945	2945	2945	2945	2
591	20231218	104100	328614130	2945	2945	2945	2945	100
592	20231218	104000	328319630	2945	2940	2945	2940	1011
593	20231218	103900	325347235	2945	2940	2945	2940	732
594	20231218	103800	323194150	2940	2940	2940	2940	600
595	20231218	103700	321430150	2945	2945	2945	2945	51
596	20231218	103600	321279955	2945	2940	2945	2940	590
597	20231218	103500	319542450	2940	2940	2940	2940	196
598	20231218	103400	318966210	2940	2935	2940	2935	1044
599	20231218	103300	315899005	2925	2935	2935	2925	394
600	20231218	103200	314746535	2935	2930	2935	2930	21
601	20231218	103100	314685000	2925	2930	2930	2925	11
602	20231218	103000	314652775	2925	2930	2930	2925	528
603	20231218	102900	313108295	2925	2930	2930	2925	104
604	20231218	102800	312804005	2930	2930	2930	2930	105
605	20231218	102700	312496355	2930	2930	2930	2930	500
606	20231218	102600	311031355	2930	2930	2930	2930	0
607	20231218	102500	311031355	2930	2930	2930	2930	0
608	20231218	102400	311031355	2930	2930	2930	2930	36
609	20231218	102300	310925875	2930	2930	2930	2930	5
610	20231218	102200	310911225	2930	2930	2930	2930	100
611	20231218	102100	310618225	2930	2930	2930	2930	0
612	20231218	102000	310618225	2930	2930	2930	2930	2
613	20231218	101900	310612365	2925	2925	2925	2925	0
614	20231218	101800	310612365	2925	2925	2925	2925	280
615	20231218	101700	309793365	2925	2930	2930	2925	2684
616	20231218	101600	301937935	2940	2925	2940	2925	77
617	20231218	101500	301712230	2930	2930	2930	2930	2001
618	20231218	101400	295849300	2930	2930	2930	2930	5
619	20231218	101300	295834650	2930	2930	2930	2930	143
620	20231218	101200	295415660	2930	2925	2930	2925	2
621	20231218	101100	295409805	2925	2930	2930	2925	41
622	20231218	101000	295289755	2925	2925	2925	2925	516
623	20231218	100900	293780455	2925	2925	2925	2925	84
624	20231218	100800	293534755	2930	2930	2930	2930	2
625	20231218	100700	293528895	2920	2925	2925	2920	1100
626	20231218	100600	290313245	2925	2925	2925	2925	505
627	20231218	100500	288836120	2925	2925	2925	2925	136
628	20231218	100400	288438320	2925	2925	2925	2925	1000
629	20231218	100300	285513320	2925	2930	2930	2925	670
630	20231218	100200	283553560	2930	2930	2930	2930	5
631	20231218	100100	283538910	2930	2930	2930	2930	151
632	20231218	100000	283096480	2940	2940	2940	2940	29
633	20231218	095900	283011220	2940	2940	2940	2940	1
634	20231218	095800	283008280	2945	2925	2945	2925	659
635	20231218	095700	281078145	2920	2920	2920	2920	0
636	20231218	095600	281078145	2920	2920	2920	2915	1681
637	20231218	095500	276176170	2925	2925	2925	2925	1
638	20231218	095400	276173245	2920	2930	2930	2920	11
639	20231218	095300	276141070	2915	2915	2915	2915	0
640	20231218	095200	276141070	2915	2920	2920	2915	990
641	20231218	095100	273250605	2945	2945	2945	2945	1
642	20231218	095000	273247660	2945	2945	2945	2945	0
643	20231218	094900	273247660	2945	2945	2945	2945	0
644	20231218	094800	273247660	2945	2945	2945	2945	2087
645	20231218	094700	267101445	2945	2920	2945	2920	3521
646	20231218	094600	256759280	2920	2925	2930	2920	1222
647	20231218	094500	253190775	2925	2930	2930	2925	410
648	20231218	094400	251991520	2930	2930	2930	2930	1
649	20231218	094300	251988590	2930	2930	2930	2930	601
650	20231218	094200	250227660	2930	2925	2930	2925	593
651	20231218	094100	248491860	2925	2925	2925	2925	53
652	20231218	094000	248336835	2925	2925	2925	2920	357
653	20231218	093900	247293610	2925	2925	2925	2925	154
654	20231218	093800	246843160	2925	2930	2930	2925	803
655	20231218	093700	244493795	2930	2935	2935	2930	202
656	20231218	093600	243901075	2930	2930	2930	2930	584
657	20231218	093500	242189955	2930	2930	2930	2925	1397
658	20231218	093400	238097025	2930	2930	2930	2930	0
659	20231218	093300	238097025	2930	2930	2930	2930	112
660	20231218	093200	237768865	2920	2915	2920	2910	1188
661	20231218	093100	234301945	2910	2915	2915	2910	4158
662	20231218	093000	222199855	2910	2915	2915	2910	621
663	20231218	092900	220390040	2910	2915	2915	2910	1001
664	20231218	092800	217476335	2910	2920	2920	2910	1042
665	20231218	092700	214442835	2920	2910	2920	2910	694
666	20231218	092600	212418945	2910	2930	2930	2910	23172
667	20231218	092500	144818285	2925	2925	2925	2925	1824
668	20231218	092400	139483085	2925	2930	2930	2925	1503
669	20231218	092300	135086005	2955	2935	2955	2920	8189
670	20231218	092200	111030850	2935	2935	2935	2935	85
671	20231218	092100	110781375	2935	2935	2935	2935	900
672	20231218	092000	108139875	2935	2935	2935	2935	500
673	20231218	091900	106672375	2945	2950	2950	2930	1252
674	20231218	091800	102989780	2950	2950	2950	2950	23
675	20231218	091700	102921930	2955	2955	2955	2955	2083
676	20231218	091600	96766665	2955	2940	2955	2920	1791
677	20231218	091500	91510655	2940	2955	2955	2940	5010
678	20231218	091400	76756640	2950	2950	2950	2950	512
679	20231218	091300	75246240	2950	2955	2955	2950	98
680	20231218	091200	74957135	2950	2955	2955	2950	17
681	20231218	091100	74906975	2955	2985	2985	2955	1345
682	20231218	091000	70911735	2990	2985	2990	2955	6092
683	20231218	090900	52748100	2990	2940	2990	2940	1608
684	20231218	090800	47997445	2940	2930	2940	2930	330
685	20231218	090700	47029105	2930	2925	2930	2920	1335
686	20231218	090600	43129345	2920	2920	2920	2920	428
687	20231218	090500	41879585	2915	2915	2915	2915	1998
688	20231218	090400	36055415	2920	2930	2935	2920	2294
689	20231218	090300	29351705	2920	2930	2930	2910	4193
690	20231218	090200	17108195	2940	2930	2940	2930	1443
691	20231218	090100	12880155	2930	2965	2965	2930	3481
692	20231218	090000	2629175	2990	2990	2990	2990	835