KissMeData/376180/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	211700	243943335	4250	4250	4250	4250	2185
3	20231218	211600	243943335	4250	4250	4250	4250	0
4	20231218	211500	243943335	4250	4250	4250	4250	0
5	20231218	211400	243943335	4250	4250	4250	4250	0
6	20231218	211300	243943335	4250	4250	4250	4250	0
7	20231218	211200	243943335	4250	4250	4250	4250	0
8	20231218	211100	243943335	4250	4250	4250	4250	0
9	20231218	211000	243943335	4250	4250	4250	4250	0
10	20231218	210900	243943335	4250	4250	4250	4250	0
11	20231218	210800	243943335	4250	4250	4250	4250	0
12	20231218	210700	243943335	4250	4250	4250	4250	0
13	20231218	210600	243943335	4250	4250	4250	4250	0
14	20231218	210500	243943335	4250	4250	4250	4250	0
15	20231218	210400	243943335	4250	4250	4250	4250	0
16	20231218	210300	243943335	4250	4250	4250	4250	0
17	20231218	210200	243943335	4250	4250	4250	4250	0
18	20231218	210100	243943335	4250	4250	4250	4250	0
19	20231218	210000	243943335	4250	4250	4250	4250	0
20	20231218	205900	243943335	4250	4250	4250	4250	0
21	20231218	205800	243943335	4250	4250	4250	4250	0
22	20231218	205700	243943335	4250	4250	4250	4250	0
23	20231218	205600	243943335	4250	4250	4250	4250	0
24	20231218	205500	243943335	4250	4250	4250	4250	0
25	20231218	205400	243943335	4250	4250	4250	4250	0
26	20231218	205300	243943335	4250	4250	4250	4250	0
27	20231218	205200	243943335	4250	4250	4250	4250	0
28	20231218	205100	243943335	4250	4250	4250	4250	0
29	20231218	205000	243943335	4250	4250	4250	4250	0
30	20231218	204900	243943335	4250	4250	4250	4250	0
31	20231218	204800	243943335	4250	4250	4250	4250	0
32	20231218	204700	243943335	4250	4250	4250	4250	2185
33	20231218	204600	243943335	4250	4250	4250	4250	0
34	20231218	204500	243943335	4250	4250	4250	4250	0
35	20231218	204400	243943335	4250	4250	4250	4250	0
36	20231218	204300	243943335	4250	4250	4250	4250	0
37	20231218	204200	243943335	4250	4250	4250	4250	0
38	20231218	204100	243943335	4250	4250	4250	4250	0
39	20231218	204000	243943335	4250	4250	4250	4250	0
40	20231218	203900	243943335	4250	4250	4250	4250	0
41	20231218	203800	243943335	4250	4250	4250	4250	0
42	20231218	203700	243943335	4250	4250	4250	4250	0
43	20231218	203600	243943335	4250	4250	4250	4250	0
44	20231218	203500	243943335	4250	4250	4250	4250	0
45	20231218	203400	243943335	4250	4250	4250	4250	0
46	20231218	203300	243943335	4250	4250	4250	4250	0
47	20231218	203200	243943335	4250	4250	4250	4250	0
48	20231218	203100	243943335	4250	4250	4250	4250	0
49	20231218	203000	243943335	4250	4250	4250	4250	0
50	20231218	202900	243943335	4250	4250	4250	4250	0
51	20231218	202800	243943335	4250	4250	4250	4250	0
52	20231218	202700	243943335	4250	4250	4250	4250	0
53	20231218	202600	243943335	4250	4250	4250	4250	0
54	20231218	202500	243943335	4250	4250	4250	4250	0
55	20231218	202400	243943335	4250	4250	4250	4250	0
56	20231218	202300	243943335	4250	4250	4250	4250	0
57	20231218	202200	243943335	4250	4250	4250	4250	0
58	20231218	202100	243943335	4250	4250	4250	4250	0
59	20231218	202000	243943335	4250	4250	4250	4250	0
60	20231218	201900	243943335	4250	4250	4250	4250	0
61	20231218	201800	243943335	4250	4250	4250	4250	0
62	20231218	201700	243943335	4250	4250	4250	4250	2185
63	20231218	201600	243943335	4250	4250	4250	4250	0
64	20231218	201500	243943335	4250	4250	4250	4250	0
65	20231218	201400	243943335	4250	4250	4250	4250	0
66	20231218	201300	243943335	4250	4250	4250	4250	0
67	20231218	201200	243943335	4250	4250	4250	4250	0
68	20231218	201100	243943335	4250	4250	4250	4250	0
69	20231218	201000	243943335	4250	4250	4250	4250	0
70	20231218	200900	243943335	4250	4250	4250	4250	0
71	20231218	200800	243943335	4250	4250	4250	4250	0
72	20231218	200700	243943335	4250	4250	4250	4250	0
73	20231218	200600	243943335	4250	4250	4250	4250	0
74	20231218	200500	243943335	4250	4250	4250	4250	0
75	20231218	200400	243943335	4250	4250	4250	4250	0
76	20231218	200300	243943335	4250	4250	4250	4250	0
77	20231218	200200	243943335	4250	4250	4250	4250	0
78	20231218	200100	243943335	4250	4250	4250	4250	0
79	20231218	200000	243943335	4250	4250	4250	4250	0
80	20231218	195900	243943335	4250	4250	4250	4250	0
81	20231218	195800	243943335	4250	4250	4250	4250	0
82	20231218	195700	243943335	4250	4250	4250	4250	0
83	20231218	195600	243943335	4250	4250	4250	4250	0
84	20231218	195500	243943335	4250	4250	4250	4250	0
85	20231218	195400	243943335	4250	4250	4250	4250	0
86	20231218	195300	243943335	4250	4250	4250	4250	0
87	20231218	195200	243943335	4250	4250	4250	4250	0
88	20231218	195100	243943335	4250	4250	4250	4250	0
89	20231218	195000	243943335	4250	4250	4250	4250	0
90	20231218	194900	243943335	4250	4250	4250	4250	0
91	20231218	194800	243943335	4250	4250	4250	4250	0
92	20231218	194700	243943335	4250	4250	4250	4250	2185
93	20231218	194600	243943335	4250	4250	4250	4250	0
94	20231218	194500	243943335	4250	4250	4250	4250	0
95	20231218	194400	243943335	4250	4250	4250	4250	0
96	20231218	194300	243943335	4250	4250	4250	4250	0
97	20231218	194200	243943335	4250	4250	4250	4250	0
98	20231218	194100	243943335	4250	4250	4250	4250	0
99	20231218	194000	243943335	4250	4250	4250	4250	0
100	20231218	193900	243943335	4250	4250	4250	4250	0
101	20231218	193800	243943335	4250	4250	4250	4250	0
102	20231218	193700	243943335	4250	4250	4250	4250	0
103	20231218	193600	243943335	4250	4250	4250	4250	0
104	20231218	193500	243943335	4250	4250	4250	4250	0
105	20231218	193400	243943335	4250	4250	4250	4250	0
106	20231218	193300	243943335	4250	4250	4250	4250	0
107	20231218	193200	243943335	4250	4250	4250	4250	0
108	20231218	193100	243943335	4250	4250	4250	4250	0
109	20231218	193000	243943335	4250	4250	4250	4250	0
110	20231218	192900	243943335	4250	4250	4250	4250	0
111	20231218	192800	243943335	4250	4250	4250	4250	0
112	20231218	192700	243943335	4250	4250	4250	4250	0
113	20231218	192600	243943335	4250	4250	4250	4250	0
114	20231218	192500	243943335	4250	4250	4250	4250	0
115	20231218	192400	243943335	4250	4250	4250	4250	0
116	20231218	192300	243943335	4250	4250	4250	4250	0
117	20231218	192200	243943335	4250	4250	4250	4250	0
118	20231218	192100	243943335	4250	4250	4250	4250	0
119	20231218	192000	243943335	4250	4250	4250	4250	0
120	20231218	191900	243943335	4250	4250	4250	4250	0
121	20231218	191800	243943335	4250	4250	4250	4250	0
122	20231218	191700	243943335	4250	4250	4250	4250	2185
123	20231218	191600	243943335	4250	4250	4250	4250	0
124	20231218	191500	243943335	4250	4250	4250	4250	0
125	20231218	191400	243943335	4250	4250	4250	4250	0
126	20231218	191300	243943335	4250	4250	4250	4250	0
127	20231218	191200	243943335	4250	4250	4250	4250	0
128	20231218	191100	243943335	4250	4250	4250	4250	0
129	20231218	191000	243943335	4250	4250	4250	4250	0
130	20231218	190900	243943335	4250	4250	4250	4250	0
131	20231218	190800	243943335	4250	4250	4250	4250	0
132	20231218	190700	243943335	4250	4250	4250	4250	0
133	20231218	190600	243943335	4250	4250	4250	4250	0
134	20231218	190500	243943335	4250	4250	4250	4250	0
135	20231218	190400	243943335	4250	4250	4250	4250	0
136	20231218	190300	243943335	4250	4250	4250	4250	0
137	20231218	190200	243943335	4250	4250	4250	4250	0
138	20231218	190100	243943335	4250	4250	4250	4250	0
139	20231218	190000	243943335	4250	4250	4250	4250	0
140	20231218	185900	243943335	4250	4250	4250	4250	0
141	20231218	185800	243943335	4250	4250	4250	4250	0
142	20231218	185700	243943335	4250	4250	4250	4250	0
143	20231218	185600	243943335	4250	4250	4250	4250	0
144	20231218	185500	243943335	4250	4250	4250	4250	0
145	20231218	185400	243943335	4250	4250	4250	4250	0
146	20231218	185300	243943335	4250	4250	4250	4250	0
147	20231218	185200	243943335	4250	4250	4250	4250	0
148	20231218	185100	243943335	4250	4250	4250	4250	0
149	20231218	185000	243943335	4250	4250	4250	4250	0
150	20231218	184900	243943335	4250	4250	4250	4250	0
151	20231218	184800	243943335	4250	4250	4250	4250	0
152	20231218	184700	243943335	4250	4250	4250	4250	2185
153	20231218	184600	243943335	4250	4250	4250	4250	0
154	20231218	184500	243943335	4250	4250	4250	4250	0
155	20231218	184400	243943335	4250	4250	4250	4250	0
156	20231218	184300	243943335	4250	4250	4250	4250	0
157	20231218	184200	243943335	4250	4250	4250	4250	0
158	20231218	184100	243943335	4250	4250	4250	4250	0
159	20231218	184000	243943335	4250	4250	4250	4250	0
160	20231218	183900	243943335	4250	4250	4250	4250	0
161	20231218	183800	243943335	4250	4250	4250	4250	0
162	20231218	183700	243943335	4250	4250	4250	4250	0
163	20231218	183600	243943335	4250	4250	4250	4250	0
164	20231218	183500	243943335	4250	4250	4250	4250	0
165	20231218	183400	243943335	4250	4250	4250	4250	0
166	20231218	183300	243943335	4250	4250	4250	4250	0
167	20231218	183200	243943335	4250	4250	4250	4250	0
168	20231218	183100	243943335	4250	4250	4250	4250	0
169	20231218	183000	243943335	4250	4250	4250	4250	0
170	20231218	182900	243943335	4250	4250	4250	4250	0
171	20231218	182800	243943335	4250	4250	4250	4250	0
172	20231218	182700	243943335	4250	4250	4250	4250	0
173	20231218	182600	243943335	4250	4250	4250	4250	0
174	20231218	182500	243943335	4250	4250	4250	4250	0
175	20231218	182400	243943335	4250	4250	4250	4250	0
176	20231218	182300	243943335	4250	4250	4250	4250	0
177	20231218	182200	243943335	4250	4250	4250	4250	0
178	20231218	182100	243943335	4250	4250	4250	4250	0
179	20231218	182000	243943335	4250	4250	4250	4250	0
180	20231218	181900	243943335	4250	4250	4250	4250	0
181	20231218	181800	243943335	4250	4250	4250	4250	0
182	20231218	181700	243943335	4250	4250	4250	4250	2185
183	20231218	181600	243943335	4250	4250	4250	4250	0
184	20231218	181500	243943335	4250	4250	4250	4250	0
185	20231218	181400	243943335	4250	4250	4250	4250	0
186	20231218	181300	243943335	4250	4250	4250	4250	0
187	20231218	181200	243943335	4250	4250	4250	4250	0
188	20231218	181100	243943335	4250	4250	4250	4250	0
189	20231218	181000	243943335	4250	4250	4250	4250	0
190	20231218	180900	243943335	4250	4250	4250	4250	0
191	20231218	180800	243943335	4250	4250	4250	4250	0
192	20231218	180700	243943335	4250	4250	4250	4250	0
193	20231218	180600	243943335	4250	4250	4250	4250	0
194	20231218	180500	243943335	4250	4250	4250	4250	0
195	20231218	180400	243943335	4250	4250	4250	4250	0
196	20231218	180300	243943335	4250	4250	4250	4250	0
197	20231218	180200	243943335	4250	4250	4250	4250	0
198	20231218	180100	243943335	4250	4250	4250	4250	0
199	20231218	180000	243943335	4250	4250	4250	4250	0
200	20231218	175900	243943335	4250	4250	4250	4250	0
201	20231218	175800	243943335	4250	4250	4250	4250	0
202	20231218	175700	243943335	4250	4250	4250	4250	0
203	20231218	175600	243943335	4250	4250	4250	4250	0
204	20231218	175500	243943335	4250	4250	4250	4250	0
205	20231218	175400	243943335	4250	4250	4250	4250	0
206	20231218	175300	243943335	4250	4250	4250	4250	0
207	20231218	175200	243943335	4250	4250	4250	4250	0
208	20231218	175100	243943335	4250	4250	4250	4250	0
209	20231218	175000	243943335	4250	4250	4250	4250	0
210	20231218	174900	243943335	4250	4250	4250	4250	0
211	20231218	174800	243943335	4250	4250	4250	4250	0
212	20231218	174700	243943335	4250	4250	4250	4250	2185
213	20231218	174600	243943335	4250	4250	4250	4250	0
214	20231218	174500	243943335	4250	4250	4250	4250	0
215	20231218	174400	243943335	4250	4250	4250	4250	0
216	20231218	174300	243943335	4250	4250	4250	4250	0
217	20231218	174200	243943335	4250	4250	4250	4250	0
218	20231218	174100	243943335	4250	4250	4250	4250	0
219	20231218	174000	243943335	4250	4250	4250	4250	0
220	20231218	173900	243943335	4250	4250	4250	4250	0
221	20231218	173800	243943335	4250	4250	4250	4250	0
222	20231218	173700	243943335	4250	4250	4250	4250	0
223	20231218	173600	243943335	4250	4250	4250	4250	0
224	20231218	173500	243943335	4250	4250	4250	4250	0
225	20231218	173400	243943335	4250	4250	4250	4250	0
226	20231218	173300	243943335	4250	4250	4250	4250	0
227	20231218	173200	243943335	4250	4250	4250	4250	0
228	20231218	173100	243943335	4250	4250	4250	4250	0
229	20231218	173000	243943335	4250	4250	4250	4250	0
230	20231218	172900	243943335	4250	4250	4250	4250	0
231	20231218	172800	243943335	4250	4250	4250	4250	0
232	20231218	172700	243943335	4250	4250	4250	4250	0
233	20231218	172600	243943335	4250	4250	4250	4250	0
234	20231218	172500	243943335	4250	4250	4250	4250	0
235	20231218	172400	243943335	4250	4250	4250	4250	0
236	20231218	172300	243943335	4250	4250	4250	4250	0
237	20231218	172200	243943335	4250	4250	4250	4250	0
238	20231218	172100	243943335	4250	4250	4250	4250	0
239	20231218	172000	243943335	4250	4250	4250	4250	0
240	20231218	171900	243943335	4250	4250	4250	4250	0
241	20231218	171800	243943335	4250	4250	4250	4250	0
242	20231218	171700	243943335	4250	4250	4250	4250	2185
243	20231218	171600	243943335	4250	4250	4250	4250	0
244	20231218	171500	243943335	4250	4250	4250	4250	0
245	20231218	171400	243943335	4250	4250	4250	4250	0
246	20231218	171300	243943335	4250	4250	4250	4250	0
247	20231218	171200	243943335	4250	4250	4250	4250	0
248	20231218	171100	243943335	4250	4250	4250	4250	0
249	20231218	171000	243943335	4250	4250	4250	4250	0
250	20231218	170900	243943335	4250	4250	4250	4250	0
251	20231218	170800	243943335	4250	4250	4250	4250	0
252	20231218	170700	243943335	4250	4250	4250	4250	0
253	20231218	170600	243943335	4250	4250	4250	4250	0
254	20231218	170500	243943335	4250	4250	4250	4250	0
255	20231218	170400	243943335	4250	4250	4250	4250	0
256	20231218	170300	243943335	4250	4250	4250	4250	0
257	20231218	170200	243943335	4250	4250	4250	4250	0
258	20231218	170100	243943335	4250	4250	4250	4250	0
259	20231218	170000	243943335	4250	4250	4250	4250	0
260	20231218	165900	243943335	4250	4250	4250	4250	0
261	20231218	165800	243943335	4250	4250	4250	4250	0
262	20231218	165700	243943335	4250	4250	4250	4250	0
263	20231218	165600	243943335	4250	4250	4250	4250	0
264	20231218	165500	243943335	4250	4250	4250	4250	0
265	20231218	165400	243943335	4250	4250	4250	4250	0
266	20231218	165300	243943335	4250	4250	4250	4250	0
267	20231218	165200	243943335	4250	4250	4250	4250	0
268	20231218	165100	243943335	4250	4250	4250	4250	0
269	20231218	165000	243943335	4250	4250	4250	4250	0
270	20231218	164900	243943335	4250	4250	4250	4250	0
271	20231218	164800	243943335	4250	4250	4250	4250	0
272	20231218	164700	243943335	4250	4250	4250	4250	2185
273	20231218	164600	243943335	4250	4250	4250	4250	0
274	20231218	164500	243943335	4250	4250	4250	4250	0
275	20231218	164400	243943335	4250	4250	4250	4250	0
276	20231218	164300	243943335	4250	4250	4250	4250	0
277	20231218	164200	243943335	4250	4250	4250	4250	0
278	20231218	164100	243943335	4250	4250	4250	4250	0
279	20231218	164000	243943335	4250	4250	4250	4250	0
280	20231218	163900	243943335	4250	4250	4250	4250	0
281	20231218	163800	243943335	4250	4250	4250	4250	0
282	20231218	163700	243943335	4250	4250	4250	4250	0
283	20231218	163600	243943335	4250	4250	4250	4250	0
284	20231218	163500	243943335	4250	4250	4250	4250	0
285	20231218	163400	243943335	4250	4250	4250	4250	0
286	20231218	163300	243943335	4250	4250	4250	4250	0
287	20231218	163200	243943335	4250	4250	4250	4250	0
288	20231218	163100	243943335	4250	4250	4250	4250	0
289	20231218	163000	243943335	4250	4250	4250	4250	0
290	20231218	162900	243943335	4250	4250	4250	4250	0
291	20231218	162800	243943335	4250	4250	4250	4250	0
292	20231218	162700	243943335	4250	4250	4250	4250	0
293	20231218	162600	243943335	4250	4250	4250	4250	0
294	20231218	162500	243943335	4250	4250	4250	4250	0
295	20231218	162400	243943335	4250	4250	4250	4250	0
296	20231218	162300	243943335	4250	4250	4250	4250	0
297	20231218	162200	243943335	4250	4250	4250	4250	0
298	20231218	162100	243943335	4250	4250	4250	4250	0
299	20231218	162000	243943335	4250	4250	4250	4250	0
300	20231218	161900	243943335	4250	4250	4250	4250	0
301	20231218	161800	243943335	4250	4250	4250	4250	0
302	20231218	161700	243943335	4250	4250	4250	4250	2185
303	20231218	161600	243943335	4250	4250	4250	4250	0
304	20231218	161500	243943335	4250	4250	4250	4250	0
305	20231218	161400	243943335	4250	4250	4250	4250	0
306	20231218	161300	243943335	4250	4250	4250	4250	0
307	20231218	161200	243943335	4250	4250	4250	4250	0
308	20231218	161100	243943335	4250	4250	4250	4250	0
309	20231218	161000	243943335	4250	4250	4250	4250	0
310	20231218	160900	243943335	4250	4250	4250	4250	0
311	20231218	160800	243943335	4250	4250	4250	4250	0
312	20231218	160700	243943335	4250	4250	4250	4250	0
313	20231218	160600	243943335	4250	4250	4250	4250	0
314	20231218	160500	243943335	4250	4250	4250	4250	0
315	20231218	160400	243943335	4250	4250	4250	4250	0
316	20231218	160300	243943335	4250	4250	4250	4250	0
317	20231218	160200	243943335	4250	4250	4250	4250	0
318	20231218	160100	243943335	4250	4250	4250	4250	0
319	20231218	160000	243943335	4250	4250	4250	4250	0
320	20231218	155900	243943335	4250	4250	4250	4250	0
321	20231218	155800	243943335	4250	4250	4250	4250	0
322	20231218	155700	243943335	4250	4250	4250	4250	0
323	20231218	155600	243943335	4250	4250	4250	4250	0
324	20231218	155500	243943335	4250	4250	4250	4250	0
325	20231218	155400	243943335	4250	4250	4250	4250	0
326	20231218	155300	243943335	4250	4250	4250	4250	0
327	20231218	155200	243943335	4250	4250	4250	4250	0
328	20231218	155100	243943335	4250	4250	4250	4250	0
329	20231218	155000	243943335	4250	4250	4250	4250	0
330	20231218	154900	243943335	4250	4250	4250	4250	0
331	20231218	154800	243943335	4250	4250	4250	4250	0
332	20231218	154700	243943335	4250	4250	4250	4250	2185
333	20231218	154600	243943335	4250	4250	4250	4250	0
334	20231218	154500	243943335	4250	4250	4250	4250	0
335	20231218	154400	243943335	4250	4250	4250	4250	0
336	20231218	154300	243943335	4250	4250	4250	4250	0
337	20231218	154200	243943335	4250	4250	4250	4250	0
338	20231218	154100	243943335	4250	4250	4250	4250	0
339	20231218	154000	243943335	4250	4250	4250	4250	0
340	20231218	153900	243943335	4250	4250	4250	4250	0
341	20231218	153800	243943335	4250	4250	4250	4250	0
342	20231218	153700	243943335	4250	4250	4250	4250	0
343	20231218	153600	243943335	4250	4250	4250	4250	0
344	20231218	153500	243943335	4250	4250	4250	4250	0
345	20231218	153400	243943335	4250	4250	4250	4250	0
346	20231218	153300	243943335	4250	4250	4250	4250	0
347	20231218	153200	243943335	4250	4250	4250	4250	0
348	20231218	153100	243943335	4250	4250	4250	4250	0
349	20231218	153000	243943335	4250	4250	4250	4250	2185
350	20231218	152900	234657085	4250	4250	4250	4250	0
351	20231218	152800	234657085	4250	4250	4250	4250	0
352	20231218	152700	234657085	4250	4250	4250	4250	0
353	20231218	152600	234657085	4250	4250	4250	4250	0
354	20231218	152500	234657085	4250	4250	4250	4250	0
355	20231218	152400	234657085	4250	4250	4250	4250	0
356	20231218	152300	234657085	4250	4250	4250	4250	0
357	20231218	152200	234657085	4250	4250	4250	4250	0
358	20231218	152100	234657085	4250	4250	4250	4250	0
359	20231218	152000	234657085	4250	4250	4250	4250	0
360	20231218	151900	234657085	4250	4250	4250	4250	48
361	20231218	151800	234453085	4250	4250	4250	4250	389
362	20231218	151700	232799835	4255	4245	4255	4225	1532
363	20231218	151600	226298275	4260	4260	4260	4260	0
364	20231218	151500	226298275	4260	4260	4260	4260	0
365	20231218	151400	226298275	4260	4260	4260	4250	78
366	20231218	151300	225966365	4260	4260	4260	4260	11
367	20231218	151200	225919505	4265	4265	4265	4265	36
368	20231218	151100	225765965	4265	4265	4265	4265	9
369	20231218	151000	225727580	4245	4250	4250	4245	530
370	20231218	150900	223477480	4265	4265	4265	4265	1
371	20231218	150800	223473215	4245	4245	4245	4245	12
372	20231218	150700	223422275	4225	4260	4260	4225	2000
373	20231218	150600	214946545	4265	4265	4265	4265	67
374	20231218	150500	214660790	4265	4265	4265	4265	4
375	20231218	150400	214643730	4260	4260	4260	4260	377
376	20231218	150300	213037710	4265	4265	4265	4265	0
377	20231218	150200	213037710	4265	4265	4265	4265	282
378	20231218	150100	211834980	4265	4265	4265	4265	7
379	20231218	150000	211805125	4265	4265	4265	4265	69
380	20231218	145900	211510840	4265	4265	4265	4265	512
381	20231218	145800	209327160	4270	4270	4270	4270	0
382	20231218	145700	209327160	4270	4270	4270	4270	0
383	20231218	145600	209327160	4270	4270	4270	4270	0
384	20231218	145500	209327160	4270	4265	4270	4265	80
385	20231218	145400	208985710	4265	4265	4265	4265	50
386	20231218	145300	208772460	4270	4275	4275	4270	1367
387	20231218	145200	202928710	4285	4285	4285	4285	0
388	20231218	145100	202928710	4285	4285	4285	4285	402
389	20231218	145000	201206140	4285	4290	4290	4285	89
390	20231218	144900	200824760	4285	4280	4285	4280	1225
391	20231218	144800	195581600	4280	4265	4280	4265	926
392	20231218	144700	191627085	4265	4260	4265	4260	206
393	20231218	144600	190749025	4260	4255	4260	4255	113
394	20231218	144500	190268205	4250	4250	4250	4250	71
395	20231218	144400	189966455	4250	4250	4255	4250	409
396	20231218	144300	188227985	4250	4245	4250	4245	155
397	20231218	144200	187569985	4245	4245	4245	4245	600
398	20231218	144100	185022985	4245	4245	4245	4245	0
399	20231218	144000	185022985	4245	4245	4245	4245	0
400	20231218	143900	185022985	4245	4245	4245	4245	53
401	20231218	143800	184798000	4245	4245	4245	4245	397
402	20231218	143700	183112735	4245	4245	4245	4245	0
403	20231218	143600	183112735	4245	4245	4245	4245	2
404	20231218	143500	183104245	4250	4245	4250	4245	1939
405	20231218	143400	174865620	4240	4230	4240	4230	1696
406	20231218	143300	167678215	4230	4230	4230	4230	0
407	20231218	143200	167678215	4230	4230	4230	4230	0
408	20231218	143100	167678215	4230	4230	4230	4230	22
409	20231218	143000	167585155	4225	4225	4225	4225	0
410	20231218	142900	167585155	4225	4225	4225	4225	0
411	20231218	142800	167585155	4225	4225	4225	4225	110
412	20231218	142700	167120405	4230	4230	4230	4230	3
413	20231218	142600	167107715	4235	4235	4235	4235	5
414	20231218	142500	167086540	4235	4235	4235	4235	1
415	20231218	142400	167082305	4235	4235	4235	4235	25
416	20231218	142300	166976430	4235	4235	4235	4235	1
417	20231218	142200	166972195	4235	4230	4235	4230	18
418	20231218	142100	166896015	4235	4235	4235	4235	7
419	20231218	142000	166866370	4235	4235	4235	4235	3
420	20231218	141900	166853665	4235	4235	4235	4235	198
421	20231218	141800	166015135	4240	4240	4240	4240	1
422	20231218	141700	166010895	4240	4240	4240	4240	11
423	20231218	141600	165964255	4235	4235	4235	4235	0
424	20231218	141500	165964255	4235	4235	4235	4235	2
425	20231218	141400	165955785	4235	4235	4235	4235	100
426	20231218	141300	165532285	4235	4235	4235	4235	5
427	20231218	141200	165511110	4240	4240	4240	4240	56
428	20231218	141100	165273670	4240	4215	4240	4215	1628
429	20231218	141000	158395035	4215	4215	4215	4215	0
430	20231218	140900	158395035	4215	4215	4215	4215	0
431	20231218	140800	158395035	4215	4215	4215	4215	0
432	20231218	140700	158395035	4215	4215	4215	4215	0
433	20231218	140600	158395035	4215	4215	4215	4215	0
434	20231218	140500	158395035	4215	4215	4215	4215	0
435	20231218	140400	158395035	4215	4215	4215	4215	0
436	20231218	140300	158395035	4215	4215	4215	4215	93
437	20231218	140200	158003040	4215	4215	4215	4215	129
438	20231218	140100	157459305	4215	4215	4215	4215	326
439	20231218	140000	156085215	4215	4215	4215	4215	0
440	20231218	135900	156085215	4215	4215	4215	4215	0
441	20231218	135800	156085215	4215	4215	4215	4215	0
442	20231218	135700	156085215	4215	4215	4215	4215	0
443	20231218	135600	156085215	4215	4215	4215	4215	0
444	20231218	135500	156085215	4215	4190	4215	4190	2
445	20231218	135400	156076810	4215	4215	4215	4215	0
446	20231218	135300	156076810	4215	4215	4215	4215	0
447	20231218	135200	156076810	4215	4215	4215	4215	0
448	20231218	135100	156076810	4215	4215	4215	4215	0
449	20231218	135000	156076810	4215	4215	4215	4215	1
450	20231218	134900	156072595	4210	4210	4210	4210	10
451	20231218	134800	156030495	4210	4210	4210	4210	1
452	20231218	134700	156026285	4185	4185	4185	4185	0
453	20231218	134600	156026285	4185	4195	4195	4185	311
454	20231218	134500	154722565	4190	4190	4190	4190	0
455	20231218	134400	154722565	4190	4205	4205	4190	7
456	20231218	134300	154693145	4210	4210	4210	4210	202
457	20231218	134200	153842725	4205	4205	4205	4205	0
458	20231218	134100	153842725	4205	4200	4205	4200	1318
459	20231218	134000	148306430	4185	4185	4185	4185	45
460	20231218	133900	148118105	4200	4200	4200	4200	0
461	20231218	133800	148118105	4200	4195	4200	4195	425
462	20231218	133700	146333230	4200	4200	4200	4200	0
463	20231218	133600	146333230	4200	4200	4200	4200	0
464	20231218	133500	146333230	4200	4200	4200	4200	0
465	20231218	133400	146333230	4200	4200	4200	4200	0
466	20231218	133300	146333230	4200	4200	4200	4200	0
467	20231218	133200	146333230	4200	4200	4200	4200	0
468	20231218	133100	146333230	4200	4190	4200	4185	8
469	20231218	133000	146299670	4200	4200	4200	4200	0
470	20231218	132900	146299670	4200	4200	4200	4200	0
471	20231218	132800	146299670	4200	4200	4200	4200	2
472	20231218	132700	146291270	4190	4190	4190	4190	0
473	20231218	132600	146291270	4190	4190	4190	4190	0
474	20231218	132500	146291270	4190	4190	4190	4190	0
475	20231218	132400	146291270	4190	4190	4190	4190	0
476	20231218	132300	146291270	4190	4190	4190	4190	0
477	20231218	132200	146291270	4190	4190	4190	4190	0
478	20231218	132100	146291270	4190	4190	4190	4190	0
479	20231218	132000	146291270	4190	4190	4190	4190	2
480	20231218	131900	146282890	4190	4190	4190	4190	5
481	20231218	131800	146261940	4190	4190	4190	4190	0
482	20231218	131700	146261940	4190	4190	4190	4190	0
483	20231218	131600	146261940	4190	4190	4190	4190	0
484	20231218	131500	146261940	4190	4190	4190	4190	3
485	20231218	131400	146249370	4190	4190	4190	4190	303
486	20231218	131300	144979800	4190	4190	4190	4190	115
487	20231218	131200	144497950	4190	4190	4190	4190	0
488	20231218	131100	144497950	4190	4190	4190	4190	0
489	20231218	131000	144497950	4190	4190	4190	4190	20
490	20231218	130900	144414150	4190	4190	4190	4190	0
491	20231218	130800	144414150	4190	4190	4190	4190	0
492	20231218	130700	144414150	4190	4190	4190	4190	0
493	20231218	130600	144414150	4190	4190	4190	4190	0
494	20231218	130500	144414150	4190	4190	4190	4190	0
495	20231218	130400	144414150	4190	4190	4190	4190	0
496	20231218	130300	144414150	4190	4190	4190	4190	0
497	20231218	130200	144414150	4190	4190	4190	4190	0
498	20231218	130100	144414150	4190	4190	4190	4190	10
499	20231218	130000	144372250	4190	4190	4190	4190	15
500	20231218	125900	144309400	4190	4190	4190	4190	0
501	20231218	125800	144309400	4190	4185	4190	4185	241
502	20231218	125700	143300570	4180	4180	4180	4180	150
503	20231218	125600	142673570	4185	4185	4185	4185	308
504	20231218	125500	141384590	4190	4190	4190	4190	1
505	20231218	125400	141380400	4200	4200	4200	4200	1
506	20231218	125300	141376200	4200	4200	4200	4200	0
507	20231218	125200	141376200	4200	4200	4200	4200	0
508	20231218	125100	141376200	4200	4200	4200	4200	0
509	20231218	125000	141376200	4200	4200	4200	4200	8
510	20231218	124900	141342600	4195	4195	4195	4195	0
511	20231218	124800	141342600	4195	4195	4195	4195	0
512	20231218	124700	141342600	4195	4195	4195	4195	10
513	20231218	124600	141300650	4200	4200	4200	4200	0
514	20231218	124500	141300650	4200	4200	4200	4200	1
515	20231218	124400	141296450	4185	4185	4185	4185	0
516	20231218	124300	141296450	4185	4185	4185	4185	0
517	20231218	124200	141296450	4185	4185	4185	4185	0
518	20231218	124100	141296450	4185	4185	4185	4185	10
519	20231218	124000	141254600	4190	4190	4190	4190	880
520	20231218	123900	137567400	4190	4190	4190	4190	300
521	20231218	123800	136310400	4190	4190	4190	4190	0
522	20231218	123700	136310400	4190	4190	4190	4190	0
523	20231218	123600	136310400	4190	4190	4190	4190	20
524	20231218	123500	136226600	4190	4190	4190	4190	0
525	20231218	123400	136226600	4190	4190	4190	4190	0
526	20231218	123300	136226600	4190	4190	4190	4190	0
527	20231218	123200	136226600	4190	4185	4190	4185	1273
528	20231218	123100	130895230	4190	4190	4190	4190	101
529	20231218	123000	130472040	4190	4190	4190	4190	0
530	20231218	122900	130472040	4190	4190	4190	4190	0
531	20231218	122800	130472040	4190	4180	4190	4180	546
532	20231218	122700	128189710	4180	4180	4180	4180	0
533	20231218	122600	128189710	4180	4180	4180	4180	0
534	20231218	122500	128189710	4180	4180	4180	4180	0
535	20231218	122400	128189710	4180	4180	4180	4180	0
536	20231218	122300	128189710	4180	4190	4190	4180	17
537	20231218	122200	128118630	4200	4200	4200	4200	0
538	20231218	122100	128118630	4200	4200	4200	4200	0
539	20231218	122000	128118630	4200	4200	4200	4200	0
540	20231218	121900	128118630	4200	4200	4200	4200	0
541	20231218	121800	128118630	4200	4200	4200	4200	0
542	20231218	121700	128118630	4200	4200	4200	4200	2
543	20231218	121600	128110230	4205	4205	4205	4205	0
544	20231218	121500	128110230	4205	4205	4205	4205	0
545	20231218	121400	128110230	4205	4205	4205	4205	0
546	20231218	121300	128110230	4205	4205	4205	4205	0
547	20231218	121200	128110230	4205	4205	4205	4205	0
548	20231218	121100	128110230	4205	4205	4205	4205	0
549	20231218	121000	128110230	4205	4205	4205	4205	0
550	20231218	120900	128110230	4205	4205	4205	4205	0
551	20231218	120800	128110230	4205	4205	4205	4205	2
552	20231218	120700	128101820	4180	4185	4185	4180	1182
553	20231218	120600	123159170	4185	4200	4200	4185	262
554	20231218	120500	122060645	4200	4200	4200	4200	1
555	20231218	120400	122056445	4200	4200	4200	4200	0
556	20231218	120300	122056445	4200	4200	4200	4200	379
557	20231218	120200	120464645	4200	4200	4200	4200	50
558	20231218	120100	120254645	4190	4190	4190	4190	10
559	20231218	120000	120212745	4185	4185	4185	4185	0
560	20231218	115900	120212745	4185	4185	4185	4185	259
561	20231218	115800	119128830	4185	4185	4185	4185	0
562	20231218	115700	119128830	4185	4185	4185	4185	0
563	20231218	115600	119128830	4185	4185	4185	4185	51
564	20231218	115500	118915395	4190	4190	4190	4190	60
565	20231218	115400	118663995	4190	4190	4190	4190	200
566	20231218	115300	117825995	4205	4205	4205	4205	0
567	20231218	115200	117825995	4205	4205	4205	4205	0
568	20231218	115100	117825995	4205	4205	4205	4205	0
569	20231218	115000	117825995	4205	4205	4205	4205	0
570	20231218	114900	117825995	4205	4205	4205	4205	0
571	20231218	114800	117825995	4205	4205	4205	4205	0
572	20231218	114700	117825995	4205	4205	4205	4205	0
573	20231218	114600	117825995	4205	4205	4205	4205	0
574	20231218	114500	117825995	4205	4205	4205	4205	25
575	20231218	114400	117720870	4205	4205	4205	4205	0
576	20231218	114300	117720870	4205	4205	4205	4205	0
577	20231218	114200	117720870	4205	4205	4205	4205	0
578	20231218	114100	117720870	4205	4205	4205	4205	0
579	20231218	114000	117720870	4205	4205	4205	4205	0
580	20231218	113900	117720870	4205	4185	4205	4180	1490
581	20231218	113800	111492435	4185	4195	4195	4185	423
582	20231218	113700	109721625	4195	4195	4195	4195	0
583	20231218	113600	109721625	4195	4195	4195	4195	0
584	20231218	113500	109721625	4195	4195	4195	4195	0
585	20231218	113400	109721625	4195	4195	4195	4195	200
586	20231218	113300	108882625	4205	4205	4205	4205	0
587	20231218	113200	108882625	4205	4205	4205	4205	0
588	20231218	113100	108882625	4205	4205	4205	4205	0
589	20231218	113000	108882625	4205	4205	4205	4205	0
590	20231218	112900	108882625	4205	4205	4205	4205	1
591	20231218	112800	108878420	4195	4195	4195	4195	0
592	20231218	112700	108878420	4195	4195	4195	4195	0
593	20231218	112600	108878420	4195	4195	4195	4195	0
594	20231218	112500	108878420	4195	4195	4195	4195	0
595	20231218	112400	108878420	4195	4195	4195	4195	0
596	20231218	112300	108878420	4195	4190	4195	4190	375
597	20231218	112200	107306045	4190	4190	4190	4190	0
598	20231218	112100	107306045	4190	4190	4190	4190	157
599	20231218	112000	106648215	4190	4190	4190	4190	0
600	20231218	111900	106648215	4190	4190	4190	4190	0
601	20231218	111800	106648215	4190	4190	4190	4190	5
602	20231218	111700	106627265	4190	4190	4190	4190	0
603	20231218	111600	106627265	4190	4190	4190	4190	0
604	20231218	111500	106627265	4190	4190	4190	4190	0
605	20231218	111400	106627265	4190	4190	4190	4190	0
606	20231218	111300	106627265	4190	4190	4190	4190	1
607	20231218	111200	106623075	4185	4185	4185	4185	0
608	20231218	111100	106623075	4185	4185	4185	4185	0
609	20231218	111000	106623075	4185	4185	4185	4185	0
610	20231218	110900	106623075	4185	4185	4185	4185	0
611	20231218	110800	106623075	4185	4185	4185	4185	30
612	20231218	110700	106497525	4180	4190	4190	4180	124
613	20231218	110600	105978965	4180	4195	4195	4180	132
614	20231218	110500	105426725	4195	4200	4200	4195	21
615	20231218	110400	105338625	4200	4200	4200	4200	2
616	20231218	110300	105330225	4165	4165	4165	4165	200
617	20231218	110200	104497225	4210	4210	4210	4210	0
618	20231218	110100	104497225	4210	4210	4210	4210	0
619	20231218	110000	104497225	4210	4210	4210	4210	0
620	20231218	105900	104497225	4210	4210	4210	4210	0
621	20231218	105800	104497225	4210	4210	4210	4210	0
622	20231218	105700	104497225	4210	4210	4210	4210	0
623	20231218	105600	104497225	4210	4210	4210	4210	0
624	20231218	105500	104497225	4210	4210	4210	4210	0
625	20231218	105400	104497225	4210	4210	4210	4210	0
626	20231218	105300	104497225	4210	4210	4210	4210	0
627	20231218	105200	104497225	4210	4210	4210	4150	576
628	20231218	105100	102097180	4210	4210	4210	4210	5
629	20231218	105000	102076130	4210	4210	4210	4210	9
630	20231218	104900	102038240	4210	4210	4210	4210	0
631	20231218	104800	102038240	4210	4210	4210	4210	0
632	20231218	104700	102038240	4210	4210	4210	4210	1
633	20231218	104600	102034030	4210	4210	4210	4210	1
634	20231218	104500	102029820	4200	4200	4200	4200	61
635	20231218	104400	101773620	4215	4215	4215	4215	0
636	20231218	104300	101773620	4215	4215	4215	4215	1
637	20231218	104200	101769405	4200	4200	4200	4200	0
638	20231218	104100	101769405	4200	4215	4215	4200	101
639	20231218	104000	101345190	4200	4200	4200	4200	5
640	20231218	103900	101324190	4215	4215	4215	4215	0
641	20231218	103800	101324190	4215	4215	4215	4215	0
642	20231218	103700	101324190	4215	4215	4215	4215	205
643	20231218	103600	100460115	4215	4215	4215	4215	935
644	20231218	103500	96519090	4215	4215	4215	4215	0
645	20231218	103400	96519090	4215	4215	4215	4215	5
646	20231218	103300	96498015	4215	4215	4215	4215	0
647	20231218	103200	96498015	4215	4200	4215	4200	11
648	20231218	103100	96451755	4200	4195	4200	4195	117
649	20231218	103000	95960360	4185	4185	4185	4185	0
650	20231218	102900	95960360	4185	4185	4185	4185	0
651	20231218	102800	95960360	4185	4185	4185	4185	0
652	20231218	102700	95960360	4185	4185	4185	4185	250
653	20231218	102600	94914110	4190	4175	4190	4175	1026
654	20231218	102500	90615480	4175	4175	4175	4175	310
655	20231218	102400	89321230	4180	4180	4180	4180	2000
656	20231218	102300	80961230	4185	4175	4185	4175	1858
657	20231218	102200	73197040	4175	4175	4175	4175	50
658	20231218	102100	72988290	4180	4180	4180	4180	0
659	20231218	102000	72988290	4180	4180	4180	4180	10
660	20231218	101900	72946490	4150	4150	4150	4150	1
661	20231218	101800	72942340	4180	4180	4180	4180	0
662	20231218	101700	72942340	4180	4180	4180	4180	0
663	20231218	101600	72942340	4180	4180	4180	4180	0
664	20231218	101500	72942340	4180	4180	4180	4180	0
665	20231218	101400	72942340	4180	4180	4180	4180	62
666	20231218	101300	72683180	4175	4175	4175	4175	0
667	20231218	101200	72683180	4175	4175	4175	4175	967
668	20231218	101100	68645955	4150	4170	4170	4150	1801
669	20231218	101000	61162040	4175	4175	4175	4175	5
670	20231218	100900	61141165	4175	4175	4175	4175	37
671	20231218	100800	60986690	4175	4175	4175	4175	500
672	20231218	100700	58899190	4180	4180	4180	4180	20
673	20231218	100600	58815590	4175	4180	4190	4175	2750
674	20231218	100500	47325590	4190	4175	4190	4175	969
675	20231218	100400	43273690	4175	4175	4175	4175	1
676	20231218	100300	43269515	4175	4175	4175	4175	0
677	20231218	100200	43269515	4175	4175	4175	4175	216
678	20231218	100100	42367715	4180	4180	4180	4180	24
679	20231218	100000	42267395	4190	4190	4190	4190	0
680	20231218	095900	42267395	4190	4190	4190	4190	0
681	20231218	095800	42267395	4190	4190	4190	4190	5
682	20231218	095700	42246445	4190	4190	4190	4190	0
683	20231218	095600	42246445	4190	4190	4190	4190	3
684	20231218	095500	42233875	4185	4180	4185	4180	350
685	20231218	095400	40769875	4180	4180	4180	4180	0
686	20231218	095300	40769875	4180	4180	4180	4180	0
687	20231218	095200	40769875	4180	4185	4200	4180	784
688	20231218	095100	37486075	4185	4205	4215	4185	130
689	20231218	095000	36941440	4200	4200	4200	4200	50
690	20231218	094900	36731440	4200	4200	4200	4200	0
691	20231218	094800	36731440	4200	4200	4200	4200	0
692	20231218	094700	36731440	4200	4200	4200	4200	0
693	20231218	094600	36731440	4200	4200	4200	4200	0
694	20231218	094500	36731440	4200	4200	4200	4200	0
695	20231218	094400	36731440	4200	4200	4200	4200	100
696	20231218	094300	36311440	4200	4200	4200	4200	25
697	20231218	094200	36206440	4205	4205	4205	4205	1
698	20231218	094100	36202235	4205	4205	4205	4205	4
699	20231218	094000	36185415	4205	4200	4205	4200	16
700	20231218	093900	36118200	4200	4200	4200	4200	0
701	20231218	093800	36118200	4200	4185	4200	4185	47
702	20231218	093700	35921475	4190	4190	4190	4190	18
703	20231218	093600	35846055	4190	4190	4190	4190	31
704	20231218	093500	35716165	4190	4190	4190	4190	210
705	20231218	093400	34836265	4190	4190	4190	4190	42
706	20231218	093300	34660285	4190	4190	4190	4190	11
707	20231218	093200	34614195	4190	4190	4190	4190	8
708	20231218	093100	34580675	4205	4205	4205	4205	1
709	20231218	093000	34576470	4205	4205	4205	4205	0
710	20231218	092900	34576470	4205	4205	4205	4205	0
711	20231218	092800	34576470	4205	4205	4205	4205	1
712	20231218	092700	34572265	4190	4190	4190	4190	0
713	20231218	092600	34572265	4190	4190	4190	4190	0
714	20231218	092500	34572265	4190	4190	4190	4190	184
715	20231218	092400	33801305	4190	4190	4190	4190	0
716	20231218	092300	33801305	4190	4190	4190	4190	0
717	20231218	092200	33801305	4190	4200	4200	4190	811
718	20231218	092100	30399295	4200	4200	4200	4200	0
719	20231218	092000	30399295	4200	4200	4200	4200	0
720	20231218	091900	30399295	4200	4195	4200	4195	75
721	20231218	091800	30084630	4195	4195	4195	4195	1
722	20231218	091700	30080435	4195	4195	4195	4195	1
723	20231218	091600	30076240	4180	4180	4180	4180	0
724	20231218	091500	30076240	4180	4190	4190	4180	200
725	20231218	091400	29240230	4195	4195	4195	4195	1
726	20231218	091300	29236035	4180	4180	4180	4180	0
727	20231218	091200	29236035	4180	4195	4195	4180	62
728	20231218	091100	28976800	4195	4195	4195	4195	5
729	20231218	091000	28955825	4185	4175	4185	4175	1374
730	20231218	090900	23211240	4180	4180	4180	4180	1
731	20231218	090800	23207060	4180	4180	4180	4180	1
732	20231218	090700	23202880	4160	4160	4160	4160	22
733	20231218	090600	23111360	4145	4175	4175	4145	699
734	20231218	090500	20213200	4175	4175	4175	4175	22
735	20231218	090400	20121350	4145	4180	4180	4145	3439
736	20231218	090300	5779550	4180	4180	4180	4180	0
737	20231218	090200	5779550	4180	4180	4180	4180	91
738	20231218	090100	5399170	4180	4190	4190	4180	260
739	20231218	090000	4311640	4225	4180	4225	4180	1024