KissMeData/290120/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	205700	140352440	4040	4040	4040	4040	1481
3	20231218	205600	140352440	4040	4040	4040	4040	0
4	20231218	205500	140352440	4040	4040	4040	4040	0
5	20231218	205400	140352440	4040	4040	4040	4040	0
6	20231218	205300	140352440	4040	4040	4040	4040	0
7	20231218	205200	140352440	4040	4040	4040	4040	0
8	20231218	205100	140352440	4040	4040	4040	4040	0
9	20231218	205000	140352440	4040	4040	4040	4040	0
10	20231218	204900	140352440	4040	4040	4040	4040	0
11	20231218	204800	140352440	4040	4040	4040	4040	0
12	20231218	204700	140352440	4040	4040	4040	4040	0
13	20231218	204600	140352440	4040	4040	4040	4040	0
14	20231218	204500	140352440	4040	4040	4040	4040	0
15	20231218	204400	140352440	4040	4040	4040	4040	0
16	20231218	204300	140352440	4040	4040	4040	4040	0
17	20231218	204200	140352440	4040	4040	4040	4040	0
18	20231218	204100	140352440	4040	4040	4040	4040	0
19	20231218	204000	140352440	4040	4040	4040	4040	0
20	20231218	203900	140352440	4040	4040	4040	4040	0
21	20231218	203800	140352440	4040	4040	4040	4040	0
22	20231218	203700	140352440	4040	4040	4040	4040	0
23	20231218	203600	140352440	4040	4040	4040	4040	0
24	20231218	203500	140352440	4040	4040	4040	4040	0
25	20231218	203400	140352440	4040	4040	4040	4040	0
26	20231218	203300	140352440	4040	4040	4040	4040	0
27	20231218	203200	140352440	4040	4040	4040	4040	0
28	20231218	203100	140352440	4040	4040	4040	4040	0
29	20231218	203000	140352440	4040	4040	4040	4040	0
30	20231218	202900	140352440	4040	4040	4040	4040	0
31	20231218	202800	140352440	4040	4040	4040	4040	0
32	20231218	202700	140352440	4040	4040	4040	4040	1481
33	20231218	202600	140352440	4040	4040	4040	4040	0
34	20231218	202500	140352440	4040	4040	4040	4040	0
35	20231218	202400	140352440	4040	4040	4040	4040	0
36	20231218	202300	140352440	4040	4040	4040	4040	0
37	20231218	202200	140352440	4040	4040	4040	4040	0
38	20231218	202100	140352440	4040	4040	4040	4040	0
39	20231218	202000	140352440	4040	4040	4040	4040	0
40	20231218	201900	140352440	4040	4040	4040	4040	0
41	20231218	201800	140352440	4040	4040	4040	4040	0
42	20231218	201700	140352440	4040	4040	4040	4040	0
43	20231218	201600	140352440	4040	4040	4040	4040	0
44	20231218	201500	140352440	4040	4040	4040	4040	0
45	20231218	201400	140352440	4040	4040	4040	4040	0
46	20231218	201300	140352440	4040	4040	4040	4040	0
47	20231218	201200	140352440	4040	4040	4040	4040	0
48	20231218	201100	140352440	4040	4040	4040	4040	0
49	20231218	201000	140352440	4040	4040	4040	4040	0
50	20231218	200900	140352440	4040	4040	4040	4040	0
51	20231218	200800	140352440	4040	4040	4040	4040	0
52	20231218	200700	140352440	4040	4040	4040	4040	0
53	20231218	200600	140352440	4040	4040	4040	4040	0
54	20231218	200500	140352440	4040	4040	4040	4040	0
55	20231218	200400	140352440	4040	4040	4040	4040	0
56	20231218	200300	140352440	4040	4040	4040	4040	0
57	20231218	200200	140352440	4040	4040	4040	4040	0
58	20231218	200100	140352440	4040	4040	4040	4040	0
59	20231218	200000	140352440	4040	4040	4040	4040	0
60	20231218	195900	140352440	4040	4040	4040	4040	0
61	20231218	195800	140352440	4040	4040	4040	4040	0
62	20231218	195700	140352440	4040	4040	4040	4040	1481
63	20231218	195600	140352440	4040	4040	4040	4040	0
64	20231218	195500	140352440	4040	4040	4040	4040	0
65	20231218	195400	140352440	4040	4040	4040	4040	0
66	20231218	195300	140352440	4040	4040	4040	4040	0
67	20231218	195200	140352440	4040	4040	4040	4040	0
68	20231218	195100	140352440	4040	4040	4040	4040	0
69	20231218	195000	140352440	4040	4040	4040	4040	0
70	20231218	194900	140352440	4040	4040	4040	4040	0
71	20231218	194800	140352440	4040	4040	4040	4040	0
72	20231218	194700	140352440	4040	4040	4040	4040	0
73	20231218	194600	140352440	4040	4040	4040	4040	0
74	20231218	194500	140352440	4040	4040	4040	4040	0
75	20231218	194400	140352440	4040	4040	4040	4040	0
76	20231218	194300	140352440	4040	4040	4040	4040	0
77	20231218	194200	140352440	4040	4040	4040	4040	0
78	20231218	194100	140352440	4040	4040	4040	4040	0
79	20231218	194000	140352440	4040	4040	4040	4040	0
80	20231218	193900	140352440	4040	4040	4040	4040	0
81	20231218	193800	140352440	4040	4040	4040	4040	0
82	20231218	193700	140352440	4040	4040	4040	4040	0
83	20231218	193600	140352440	4040	4040	4040	4040	0
84	20231218	193500	140352440	4040	4040	4040	4040	0
85	20231218	193400	140352440	4040	4040	4040	4040	0
86	20231218	193300	140352440	4040	4040	4040	4040	0
87	20231218	193200	140352440	4040	4040	4040	4040	0
88	20231218	193100	140352440	4040	4040	4040	4040	0
89	20231218	193000	140352440	4040	4040	4040	4040	0
90	20231218	192900	140352440	4040	4040	4040	4040	0
91	20231218	192800	140352440	4040	4040	4040	4040	0
92	20231218	192700	140352440	4040	4040	4040	4040	1481
93	20231218	192600	140352440	4040	4040	4040	4040	0
94	20231218	192500	140352440	4040	4040	4040	4040	0
95	20231218	192400	140352440	4040	4040	4040	4040	0
96	20231218	192300	140352440	4040	4040	4040	4040	0
97	20231218	192200	140352440	4040	4040	4040	4040	0
98	20231218	192100	140352440	4040	4040	4040	4040	0
99	20231218	192000	140352440	4040	4040	4040	4040	0
100	20231218	191900	140352440	4040	4040	4040	4040	0
101	20231218	191800	140352440	4040	4040	4040	4040	0
102	20231218	191700	140352440	4040	4040	4040	4040	0
103	20231218	191600	140352440	4040	4040	4040	4040	0
104	20231218	191500	140352440	4040	4040	4040	4040	0
105	20231218	191400	140352440	4040	4040	4040	4040	0
106	20231218	191300	140352440	4040	4040	4040	4040	0
107	20231218	191200	140352440	4040	4040	4040	4040	0
108	20231218	191100	140352440	4040	4040	4040	4040	0
109	20231218	191000	140352440	4040	4040	4040	4040	0
110	20231218	190900	140352440	4040	4040	4040	4040	0
111	20231218	190800	140352440	4040	4040	4040	4040	0
112	20231218	190700	140352440	4040	4040	4040	4040	0
113	20231218	190600	140352440	4040	4040	4040	4040	0
114	20231218	190500	140352440	4040	4040	4040	4040	0
115	20231218	190400	140352440	4040	4040	4040	4040	0
116	20231218	190300	140352440	4040	4040	4040	4040	0
117	20231218	190200	140352440	4040	4040	4040	4040	0
118	20231218	190100	140352440	4040	4040	4040	4040	0
119	20231218	190000	140352440	4040	4040	4040	4040	0
120	20231218	185900	140352440	4040	4040	4040	4040	0
121	20231218	185800	140352440	4040	4040	4040	4040	0
122	20231218	185700	140352440	4040	4040	4040	4040	1481
123	20231218	185600	140352440	4040	4040	4040	4040	0
124	20231218	185500	140352440	4040	4040	4040	4040	0
125	20231218	185400	140352440	4040	4040	4040	4040	0
126	20231218	185300	140352440	4040	4040	4040	4040	0
127	20231218	185200	140352440	4040	4040	4040	4040	0
128	20231218	185100	140352440	4040	4040	4040	4040	0
129	20231218	185000	140352440	4040	4040	4040	4040	0
130	20231218	184900	140352440	4040	4040	4040	4040	0
131	20231218	184800	140352440	4040	4040	4040	4040	0
132	20231218	184700	140352440	4040	4040	4040	4040	0
133	20231218	184600	140352440	4040	4040	4040	4040	0
134	20231218	184500	140352440	4040	4040	4040	4040	0
135	20231218	184400	140352440	4040	4040	4040	4040	0
136	20231218	184300	140352440	4040	4040	4040	4040	0
137	20231218	184200	140352440	4040	4040	4040	4040	0
138	20231218	184100	140352440	4040	4040	4040	4040	0
139	20231218	184000	140352440	4040	4040	4040	4040	0
140	20231218	183900	140352440	4040	4040	4040	4040	0
141	20231218	183800	140352440	4040	4040	4040	4040	0
142	20231218	183700	140352440	4040	4040	4040	4040	0
143	20231218	183600	140352440	4040	4040	4040	4040	0
144	20231218	183500	140352440	4040	4040	4040	4040	0
145	20231218	183400	140352440	4040	4040	4040	4040	0
146	20231218	183300	140352440	4040	4040	4040	4040	0
147	20231218	183200	140352440	4040	4040	4040	4040	0
148	20231218	183100	140352440	4040	4040	4040	4040	0
149	20231218	183000	140352440	4040	4040	4040	4040	0
150	20231218	182900	140352440	4040	4040	4040	4040	0
151	20231218	182800	140352440	4040	4040	4040	4040	0
152	20231218	182700	140352440	4040	4040	4040	4040	1481
153	20231218	182600	140352440	4040	4040	4040	4040	0
154	20231218	182500	140352440	4040	4040	4040	4040	0
155	20231218	182400	140352440	4040	4040	4040	4040	0
156	20231218	182300	140352440	4040	4040	4040	4040	0
157	20231218	182200	140352440	4040	4040	4040	4040	0
158	20231218	182100	140352440	4040	4040	4040	4040	0
159	20231218	182000	140352440	4040	4040	4040	4040	0
160	20231218	181900	140352440	4040	4040	4040	4040	0
161	20231218	181800	140352440	4040	4040	4040	4040	0
162	20231218	181700	140352440	4040	4040	4040	4040	0
163	20231218	181600	140352440	4040	4040	4040	4040	0
164	20231218	181500	140352440	4040	4040	4040	4040	0
165	20231218	181400	140352440	4040	4040	4040	4040	0
166	20231218	181300	140352440	4040	4040	4040	4040	0
167	20231218	181200	140352440	4040	4040	4040	4040	0
168	20231218	181100	140352440	4040	4040	4040	4040	0
169	20231218	181000	140352440	4040	4040	4040	4040	0
170	20231218	180900	140352440	4040	4040	4040	4040	0
171	20231218	180800	140352440	4040	4040	4040	4040	0
172	20231218	180700	140352440	4040	4040	4040	4040	0
173	20231218	180600	140352440	4040	4040	4040	4040	0
174	20231218	180500	140352440	4040	4040	4040	4040	0
175	20231218	180400	140352440	4040	4040	4040	4040	0
176	20231218	180300	140352440	4040	4040	4040	4040	0
177	20231218	180200	140352440	4040	4040	4040	4040	0
178	20231218	180100	140352440	4040	4040	4040	4040	0
179	20231218	180000	140352440	4040	4040	4040	4040	0
180	20231218	175900	140352440	4040	4040	4040	4040	0
181	20231218	175800	140352440	4040	4040	4040	4040	0
182	20231218	175700	140352440	4040	4040	4040	4040	1481
183	20231218	175600	140352440	4040	4040	4040	4040	0
184	20231218	175500	140352440	4040	4040	4040	4040	0
185	20231218	175400	140352440	4040	4040	4040	4040	0
186	20231218	175300	140352440	4040	4040	4040	4040	0
187	20231218	175200	140352440	4040	4040	4040	4040	0
188	20231218	175100	140352440	4040	4040	4040	4040	0
189	20231218	175000	140352440	4040	4040	4040	4040	0
190	20231218	174900	140352440	4040	4040	4040	4040	0
191	20231218	174800	140352440	4040	4040	4040	4040	0
192	20231218	174700	140352440	4040	4040	4040	4040	0
193	20231218	174600	140352440	4040	4040	4040	4040	0
194	20231218	174500	140352440	4040	4040	4040	4040	0
195	20231218	174400	140352440	4040	4040	4040	4040	0
196	20231218	174300	140352440	4040	4040	4040	4040	0
197	20231218	174200	140352440	4040	4040	4040	4040	0
198	20231218	174100	140352440	4040	4040	4040	4040	0
199	20231218	174000	140352440	4040	4040	4040	4040	0
200	20231218	173900	140352440	4040	4040	4040	4040	0
201	20231218	173800	140352440	4040	4040	4040	4040	0
202	20231218	173700	140352440	4040	4040	4040	4040	0
203	20231218	173600	140352440	4040	4040	4040	4040	0
204	20231218	173500	140352440	4040	4040	4040	4040	0
205	20231218	173400	140352440	4040	4040	4040	4040	0
206	20231218	173300	140352440	4040	4040	4040	4040	0
207	20231218	173200	140352440	4040	4040	4040	4040	0
208	20231218	173100	140352440	4040	4040	4040	4040	0
209	20231218	173000	140352440	4040	4040	4040	4040	0
210	20231218	172900	140352440	4040	4040	4040	4040	0
211	20231218	172800	140352440	4040	4040	4040	4040	0
212	20231218	172700	140352440	4040	4040	4040	4040	1481
213	20231218	172600	140352440	4040	4040	4040	4040	0
214	20231218	172500	140352440	4040	4040	4040	4040	0
215	20231218	172400	140352440	4040	4040	4040	4040	0
216	20231218	172300	140352440	4040	4040	4040	4040	0
217	20231218	172200	140352440	4040	4040	4040	4040	0
218	20231218	172100	140352440	4040	4040	4040	4040	0
219	20231218	172000	140352440	4040	4040	4040	4040	0
220	20231218	171900	140352440	4040	4040	4040	4040	0
221	20231218	171800	140352440	4040	4040	4040	4040	0
222	20231218	171700	140352440	4040	4040	4040	4040	0
223	20231218	171600	140352440	4040	4040	4040	4040	0
224	20231218	171500	140352440	4040	4040	4040	4040	0
225	20231218	171400	140352440	4040	4040	4040	4040	0
226	20231218	171300	140352440	4040	4040	4040	4040	0
227	20231218	171200	140352440	4040	4040	4040	4040	0
228	20231218	171100	140352440	4040	4040	4040	4040	0
229	20231218	171000	140352440	4040	4040	4040	4040	0
230	20231218	170900	140352440	4040	4040	4040	4040	0
231	20231218	170800	140352440	4040	4040	4040	4040	0
232	20231218	170700	140352440	4040	4040	4040	4040	0
233	20231218	170600	140352440	4040	4040	4040	4040	0
234	20231218	170500	140352440	4040	4040	4040	4040	0
235	20231218	170400	140352440	4040	4040	4040	4040	0
236	20231218	170300	140352440	4040	4040	4040	4040	0
237	20231218	170200	140352440	4040	4040	4040	4040	0
238	20231218	170100	140352440	4040	4040	4040	4040	0
239	20231218	170000	140352440	4040	4040	4040	4040	0
240	20231218	165900	140352440	4040	4040	4040	4040	0
241	20231218	165800	140352440	4040	4040	4040	4040	0
242	20231218	165700	140352440	4040	4040	4040	4040	1481
243	20231218	165600	140352440	4040	4040	4040	4040	0
244	20231218	165500	140352440	4040	4040	4040	4040	0
245	20231218	165400	140352440	4040	4040	4040	4040	0
246	20231218	165300	140352440	4040	4040	4040	4040	0
247	20231218	165200	140352440	4040	4040	4040	4040	0
248	20231218	165100	140352440	4040	4040	4040	4040	0
249	20231218	165000	140352440	4040	4040	4040	4040	0
250	20231218	164900	140352440	4040	4040	4040	4040	0
251	20231218	164800	140352440	4040	4040	4040	4040	0
252	20231218	164700	140352440	4040	4040	4040	4040	0
253	20231218	164600	140352440	4040	4040	4040	4040	0
254	20231218	164500	140352440	4040	4040	4040	4040	0
255	20231218	164400	140352440	4040	4040	4040	4040	0
256	20231218	164300	140352440	4040	4040	4040	4040	0
257	20231218	164200	140352440	4040	4040	4040	4040	0
258	20231218	164100	140352440	4040	4040	4040	4040	0
259	20231218	164000	140352440	4040	4040	4040	4040	0
260	20231218	163900	140352440	4040	4040	4040	4040	0
261	20231218	163800	140352440	4040	4040	4040	4040	0
262	20231218	163700	140352440	4040	4040	4040	4040	0
263	20231218	163600	140352440	4040	4040	4040	4040	0
264	20231218	163500	140352440	4040	4040	4040	4040	0
265	20231218	163400	140352440	4040	4040	4040	4040	0
266	20231218	163300	140352440	4040	4040	4040	4040	0
267	20231218	163200	140352440	4040	4040	4040	4040	0
268	20231218	163100	140352440	4040	4040	4040	4040	0
269	20231218	163000	140352440	4040	4040	4040	4040	0
270	20231218	162900	140352440	4040	4040	4040	4040	0
271	20231218	162800	140352440	4040	4040	4040	4040	0
272	20231218	162700	140352440	4040	4040	4040	4040	1481
273	20231218	162600	140352440	4040	4040	4040	4040	0
274	20231218	162500	140352440	4040	4040	4040	4040	0
275	20231218	162400	140352440	4040	4040	4040	4040	0
276	20231218	162300	140352440	4040	4040	4040	4040	0
277	20231218	162200	140352440	4040	4040	4040	4040	0
278	20231218	162100	140352440	4040	4040	4040	4040	0
279	20231218	162000	140352440	4040	4040	4040	4040	0
280	20231218	161900	140352440	4040	4040	4040	4040	0
281	20231218	161800	140352440	4040	4040	4040	4040	0
282	20231218	161700	140352440	4040	4040	4040	4040	0
283	20231218	161600	140352440	4040	4040	4040	4040	0
284	20231218	161500	140352440	4040	4040	4040	4040	0
285	20231218	161400	140352440	4040	4040	4040	4040	0
286	20231218	161300	140352440	4040	4040	4040	4040	0
287	20231218	161200	140352440	4040	4040	4040	4040	0
288	20231218	161100	140352440	4040	4040	4040	4040	0
289	20231218	161000	140352440	4040	4040	4040	4040	0
290	20231218	160900	140352440	4040	4040	4040	4040	0
291	20231218	160800	140352440	4040	4040	4040	4040	0
292	20231218	160700	140352440	4040	4040	4040	4040	0
293	20231218	160600	140352440	4040	4040	4040	4040	0
294	20231218	160500	140352440	4040	4040	4040	4040	0
295	20231218	160400	140352440	4040	4040	4040	4040	0
296	20231218	160300	140352440	4040	4040	4040	4040	0
297	20231218	160200	140352440	4040	4040	4040	4040	0
298	20231218	160100	140352440	4040	4040	4040	4040	0
299	20231218	160000	140352440	4040	4040	4040	4040	0
300	20231218	155900	140352440	4040	4040	4040	4040	0
301	20231218	155800	140352440	4040	4040	4040	4040	0
302	20231218	155700	140352440	4040	4040	4040	4040	1481
303	20231218	155600	140352440	4040	4040	4040	4040	0
304	20231218	155500	140352440	4040	4040	4040	4040	0
305	20231218	155400	140352440	4040	4040	4040	4040	0
306	20231218	155300	140352440	4040	4040	4040	4040	0
307	20231218	155200	140352440	4040	4040	4040	4040	0
308	20231218	155100	140352440	4040	4040	4040	4040	0
309	20231218	155000	140352440	4040	4040	4040	4040	0
310	20231218	154900	140352440	4040	4040	4040	4040	0
311	20231218	154800	140352440	4040	4040	4040	4040	0
312	20231218	154700	140352440	4040	4040	4040	4040	0
313	20231218	154600	140352440	4040	4040	4040	4040	0
314	20231218	154500	140352440	4040	4040	4040	4040	0
315	20231218	154400	140352440	4040	4040	4040	4040	0
316	20231218	154300	140352440	4040	4040	4040	4040	0
317	20231218	154200	140352440	4040	4040	4040	4040	0
318	20231218	154100	140352440	4040	4040	4040	4040	0
319	20231218	154000	140352440	4040	4040	4040	4040	0
320	20231218	153900	140352440	4040	4040	4040	4040	0
321	20231218	153800	140352440	4040	4040	4040	4040	0
322	20231218	153700	140352440	4040	4040	4040	4040	0
323	20231218	153600	140352440	4040	4040	4040	4040	0
324	20231218	153500	140352440	4040	4040	4040	4040	0
325	20231218	153400	140352440	4040	4040	4040	4040	0
326	20231218	153300	140352440	4040	4040	4040	4040	0
327	20231218	153200	140352440	4040	4040	4040	4040	0
328	20231218	153100	140352440	4040	4040	4040	4040	0
329	20231218	153000	140352440	4040	4040	4040	4040	1481
330	20231218	152900	134369200	4025	4025	4025	4025	0
331	20231218	152800	134369200	4025	4025	4025	4025	0
332	20231218	152700	134369200	4025	4025	4025	4025	0
333	20231218	152600	134369200	4025	4025	4025	4025	0
334	20231218	152500	134369200	4025	4025	4025	4025	0
335	20231218	152400	134369200	4025	4025	4025	4025	0
336	20231218	152300	134369200	4025	4025	4025	4025	0
337	20231218	152200	134369200	4025	4025	4025	4025	0
338	20231218	152100	134369200	4025	4025	4025	4025	0
339	20231218	152000	134369200	4025	4025	4025	4025	0
340	20231218	151900	134369200	4025	4015	4025	4015	129
341	20231218	151800	133850225	4015	4015	4015	4015	49
342	20231218	151700	133653490	4015	4020	4020	4015	119
343	20231218	151600	133175700	4015	4015	4015	4015	63
344	20231218	151500	132922755	4025	4035	4035	4025	540
345	20231218	151400	130749225	4025	4025	4025	4025	0
346	20231218	151300	130749225	4025	4025	4025	4025	1
347	20231218	151200	130745200	4025	4025	4040	4025	33
348	20231218	151100	130611985	4025	4030	4030	4025	100
349	20231218	151000	130209460	4040	4040	4040	4040	0
350	20231218	150900	130209460	4040	4040	4040	4040	39
351	20231218	150800	130051900	4040	4040	4045	4040	141
352	20231218	150700	129482180	4040	4040	4040	4040	0
353	20231218	150600	129482180	4040	4035	4040	4035	52
354	20231218	150500	129272105	4035	4035	4035	4035	2
355	20231218	150400	129264035	4035	4035	4045	4035	546
356	20231218	150300	127056010	4030	4025	4030	4025	264
357	20231218	150200	125992095	4025	4025	4025	4025	0
358	20231218	150100	125992095	4025	4025	4025	4025	0
359	20231218	150000	125992095	4025	4025	4025	4025	0
360	20231218	145900	125992095	4025	4025	4025	4025	0
361	20231218	145800	125992095	4025	4025	4025	4025	0
362	20231218	145700	125992095	4025	4025	4025	4025	0
363	20231218	145600	125992095	4025	4025	4025	4025	277
364	20231218	145500	124877170	4025	4025	4025	4025	0
365	20231218	145400	124877170	4025	4025	4025	4025	0
366	20231218	145300	124877170	4025	4025	4025	4025	0
367	20231218	145200	124877170	4025	4025	4025	4025	0
368	20231218	145100	124877170	4025	4025	4025	4025	3
369	20231218	145000	124865095	4045	4025	4045	4025	97
370	20231218	144900	124472770	4045	4025	4045	4025	100
371	20231218	144800	124068570	4015	4015	4015	4015	0
372	20231218	144700	124068570	4015	4025	4025	4015	96
373	20231218	144600	123682180	4025	4025	4025	4025	0
374	20231218	144500	123682180	4025	4025	4025	4025	0
375	20231218	144400	123682180	4025	4025	4025	4025	1
376	20231218	144300	123678155	4040	4025	4040	4025	1435
377	20231218	144200	117880770	4040	4025	4040	4025	100
378	20231218	144100	117476785	4025	4015	4040	4015	52
379	20231218	144000	117266760	4040	4010	4050	4010	400
380	20231218	143900	115649995	4000	4000	4000	4000	0
381	20231218	143800	115649995	4000	4005	4005	4000	215
382	20231218	143700	114789170	4015	4015	4015	4015	0
383	20231218	143600	114789170	4015	4010	4050	4010	126
384	20231218	143500	114279025	4000	4005	4045	4000	446
385	20231218	143400	112483800	4015	4015	4015	4015	0
386	20231218	143300	112483800	4015	4000	4015	4000	77
387	20231218	143200	112175105	4000	4000	4000	4000	10
388	20231218	143100	112135105	4000	4000	4000	4000	0
389	20231218	143000	112135105	4000	4000	4000	4000	110
390	20231218	142900	111695105	3995	3995	3995	3995	0
391	20231218	142800	111695105	3995	3995	3995	3995	0
392	20231218	142700	111695105	3995	4005	4005	3995	17
393	20231218	142600	111627150	4005	4000	4010	4000	3091
394	20231218	142500	99262640	3995	3995	3995	3995	0
395	20231218	142400	99262640	3995	3995	3995	3995	96
396	20231218	142300	98879120	3990	3990	3990	3990	125
397	20231218	142200	98380370	3985	3985	3985	3985	0
398	20231218	142100	98380370	3985	3985	3985	3985	79
399	20231218	142000	98065555	3980	3980	3980	3980	0
400	20231218	141900	98065555	3980	3980	3980	3980	0
401	20231218	141800	98065555	3980	3980	3980	3980	1
402	20231218	141700	98061575	3985	3985	3985	3985	0
403	20231218	141600	98061575	3985	3985	3985	3985	547
404	20231218	141500	95881780	3980	3980	3980	3980	0
405	20231218	141400	95881780	3980	3980	3980	3980	0
406	20231218	141300	95881780	3980	3980	3980	3980	0
407	20231218	141200	95881780	3980	3980	3980	3980	0
408	20231218	141100	95881780	3980	3980	3980	3980	100
409	20231218	141000	95483780	3980	3975	3980	3975	464
410	20231218	140900	93637065	3980	3980	3980	3980	0
411	20231218	140800	93637065	3980	3980	3980	3980	0
412	20231218	140700	93637065	3980	3975	3980	3975	2
413	20231218	140600	93629110	3965	3965	3965	3965	0
414	20231218	140500	93629110	3965	3965	3965	3965	0
415	20231218	140400	93629110	3965	3965	3965	3965	0
416	20231218	140300	93629110	3965	3965	3965	3965	38
417	20231218	140200	93478440	3965	3965	3965	3965	1
418	20231218	140100	93474475	3980	3980	3980	3980	0
419	20231218	140000	93474475	3980	3980	3980	3980	0
420	20231218	135900	93474475	3980	3975	3980	3975	47
421	20231218	135800	93287420	3960	3960	3960	3960	0
422	20231218	135700	93287420	3960	3960	3960	3960	0
423	20231218	135600	93287420	3960	3960	3960	3960	0
424	20231218	135500	93287420	3960	3960	3960	3960	191
425	20231218	135400	92531060	3960	3960	3960	3960	0
426	20231218	135300	92531060	3960	3960	3960	3960	0
427	20231218	135200	92531060	3960	3960	3960	3960	0
428	20231218	135100	92531060	3960	3960	3960	3960	0
429	20231218	135000	92531060	3960	3960	3960	3960	0
430	20231218	134900	92531060	3960	3960	3960	3960	0
431	20231218	134800	92531060	3960	3960	3960	3960	0
432	20231218	134700	92531060	3960	3960	3960	3960	1
433	20231218	134600	92527100	3970	3970	3970	3970	0
434	20231218	134500	92527100	3970	3970	3970	3970	0
435	20231218	134400	92527100	3970	3970	3970	3970	0
436	20231218	134300	92527100	3970	3970	3970	3970	0
437	20231218	134200	92527100	3970	3970	3970	3970	47
438	20231218	134100	92340510	3970	3970	3970	3970	0
439	20231218	134000	92340510	3970	3970	3970	3970	0
440	20231218	133900	92340510	3970	3970	3970	3970	0
441	20231218	133800	92340510	3970	3970	3970	3970	1
442	20231218	133700	92336540	3960	3960	3960	3960	0
443	20231218	133600	92336540	3960	3960	3960	3960	30
444	20231218	133500	92217740	3960	3960	3960	3960	0
445	20231218	133400	92217740	3960	3960	3960	3960	0
446	20231218	133300	92217740	3960	3960	3960	3960	0
447	20231218	133200	92217740	3960	3960	3960	3960	0
448	20231218	133100	92217740	3960	3960	3960	3960	0
449	20231218	133000	92217740	3960	3960	3960	3960	0
450	20231218	132900	92217740	3960	3960	3960	3960	0
451	20231218	132800	92217740	3960	3960	3960	3960	1
452	20231218	132700	92213780	3955	3960	3960	3955	225
453	20231218	132600	91323530	3960	3960	3960	3960	0
454	20231218	132500	91323530	3960	3960	3960	3960	105
455	20231218	132400	90907730	3960	3960	3960	3960	0
456	20231218	132300	90907730	3960	3960	3960	3960	0
457	20231218	132200	90907730	3960	3960	3960	3960	1
458	20231218	132100	90903770	3955	3955	3955	3955	28
459	20231218	132000	90793030	3950	3955	3955	3950	811
460	20231218	131900	87586115	3960	3960	3960	3960	0
461	20231218	131800	87586115	3960	3960	3960	3960	0
462	20231218	131700	87586115	3960	3960	3960	3960	0
463	20231218	131600	87586115	3960	3960	3960	3960	178
464	20231218	131500	86881235	3960	3960	3960	3960	0
465	20231218	131400	86881235	3960	3960	3960	3960	0
466	20231218	131300	86881235	3960	3960	3960	3960	0
467	20231218	131200	86881235	3960	3960	3960	3960	0
468	20231218	131100	86881235	3960	3960	3960	3960	0
469	20231218	131000	86881235	3960	3960	3960	3960	653
470	20231218	130900	84295355	3960	3960	3960	3960	0
471	20231218	130800	84295355	3960	3950	3960	3950	505
472	20231218	130700	82300135	3950	3950	3950	3950	150
473	20231218	130600	81707635	3960	3960	3960	3960	0
474	20231218	130500	81707635	3960	3960	3960	3960	0
475	20231218	130400	81707635	3960	3960	3960	3960	1
476	20231218	130300	81703675	3960	3960	3960	3960	24
477	20231218	130200	81608635	3950	3950	3950	3950	1
478	20231218	130100	81604685	3960	3960	3960	3960	0
479	20231218	130000	81604685	3960	3960	3960	3960	0
480	20231218	125900	81604685	3960	3960	3960	3960	0
481	20231218	125800	81604685	3960	3960	3960	3960	161
482	20231218	125700	80967125	3960	3960	3960	3960	0
483	20231218	125600	80967125	3960	3960	3960	3960	0
484	20231218	125500	80967125	3960	3960	3960	3960	50
485	20231218	125400	80769125	3960	3960	3960	3960	0
486	20231218	125300	80769125	3960	3960	3960	3960	20
487	20231218	125200	80689925	3960	3960	3960	3960	10
488	20231218	125100	80650325	3960	3960	3960	3960	47
489	20231218	125000	80464205	3960	3960	3960	3960	0
490	20231218	124900	80464205	3960	3960	3960	3960	36
491	20231218	124800	80321645	3960	3960	3960	3960	1
492	20231218	124700	80317685	3960	3960	3960	3960	0
493	20231218	124600	80317685	3960	3960	3960	3960	0
494	20231218	124500	80317685	3960	3960	3960	3960	0
495	20231218	124400	80317685	3960	3960	3960	3960	2
496	20231218	124300	80309765	3960	3960	3960	3960	0
497	20231218	124200	80309765	3960	3955	3960	3955	294
498	20231218	124100	79145680	3955	3955	3955	3955	10
499	20231218	124000	79106130	3955	3955	3955	3955	0
500	20231218	123900	79106130	3955	3955	3955	3955	0
501	20231218	123800	79106130	3955	3955	3955	3955	1
502	20231218	123700	79102175	3955	3955	3955	3955	50
503	20231218	123600	78904425	3960	3960	3960	3960	0
504	20231218	123500	78904425	3960	3960	3960	3960	40
505	20231218	123400	78746025	3960	3960	3960	3960	47
506	20231218	123300	78559905	3955	3955	3955	3955	0
507	20231218	123200	78559905	3955	3955	3955	3955	0
508	20231218	123100	78559905	3955	3955	3955	3955	0
509	20231218	123000	78559905	3955	3955	3955	3955	2
510	20231218	122900	78551995	3955	3955	3955	3955	0
511	20231218	122800	78551995	3955	3955	3955	3955	0
512	20231218	122700	78551995	3955	3955	3955	3955	0
513	20231218	122600	78551995	3955	3955	3955	3955	1
514	20231218	122500	78548040	3955	3955	3955	3955	0
515	20231218	122400	78548040	3955	3955	3955	3955	0
516	20231218	122300	78548040	3955	3955	3955	3955	648
517	20231218	122200	75985200	3955	3955	3955	3955	4
518	20231218	122100	75969380	3955	3955	3955	3955	0
519	20231218	122000	75969380	3955	3955	3955	3955	0
520	20231218	121900	75969380	3955	3955	3955	3955	1
521	20231218	121800	75965425	3955	3955	3955	3955	20
522	20231218	121700	75886325	3955	3955	3955	3955	47
523	20231218	121600	75700440	3955	3955	3955	3955	16
524	20231218	121500	75637160	3955	3960	3960	3955	118
525	20231218	121400	75169930	3965	3965	3965	3965	0
526	20231218	121300	75169930	3965	3965	3965	3965	0
527	20231218	121200	75169930	3965	3965	3965	3965	0
528	20231218	121100	75169930	3965	3965	3965	3965	226
529	20231218	121000	74273840	3965	3965	3965	3965	0
530	20231218	120900	74273840	3965	3965	3965	3965	254
531	20231218	120800	73266730	3965	3960	3965	3960	5
532	20231218	120700	73246920	3960	3960	3960	3960	4
533	20231218	120600	73231080	3970	3970	3970	3970	0
534	20231218	120500	73231080	3970	3970	3970	3970	0
535	20231218	120400	73231080	3970	3970	3970	3970	0
536	20231218	120300	73231080	3970	3970	3970	3970	0
537	20231218	120200	73231080	3970	3970	3970	3970	0
538	20231218	120100	73231080	3970	3970	3970	3970	0
539	20231218	120000	73231080	3970	3970	3970	3970	286
540	20231218	115900	72095660	3970	3970	3970	3970	1
541	20231218	115800	72091690	3970	3970	3970	3970	28
542	20231218	115700	71980530	3975	3975	3975	3975	0
543	20231218	115600	71980530	3975	3975	3975	3975	0
544	20231218	115500	71980530	3975	3975	3975	3975	0
545	20231218	115400	71980530	3975	3975	3975	3975	0
546	20231218	115300	71980530	3975	3975	3975	3975	0
547	20231218	115200	71980530	3975	3975	3975	3975	0
548	20231218	115100	71980530	3975	3975	3975	3975	10
549	20231218	115000	71940780	3970	3970	3970	3970	0
550	20231218	114900	71940780	3970	3970	3970	3970	0
551	20231218	114800	71940780	3970	3970	3970	3970	0
552	20231218	114700	71940780	3970	3970	3970	3970	56
553	20231218	114600	71718460	3970	3970	3970	3970	0
554	20231218	114500	71718460	3970	3970	3970	3970	0
555	20231218	114400	71718460	3970	3970	3970	3970	0
556	20231218	114300	71718460	3970	3970	3970	3970	47
557	20231218	114200	71531870	3960	3960	3960	3960	0
558	20231218	114100	71531870	3960	3960	3960	3960	0
559	20231218	114000	71531870	3960	3960	3960	3960	0
560	20231218	113900	71531870	3960	3960	3960	3960	0
561	20231218	113800	71531870	3960	3960	3960	3960	0
562	20231218	113700	71531870	3960	3960	3960	3960	0
563	20231218	113600	71531870	3960	3960	3960	3960	1
564	20231218	113500	71527910	3960	3960	3960	3960	0
565	20231218	113400	71527910	3960	3960	3960	3960	0
566	20231218	113300	71527910	3960	3970	3970	3960	300
567	20231218	113200	70338670	3970	3970	3970	3970	0
568	20231218	113100	70338670	3970	3970	3970	3970	0
569	20231218	113000	70338670	3970	3970	3970	3970	1
570	20231218	112900	70334700	3980	3980	3980	3980	10
571	20231218	112800	70294900	3980	3980	3980	3980	140
572	20231218	112700	69737700	3970	3970	3970	3970	1
573	20231218	112600	69733730	3985	3970	3985	3970	47
574	20231218	112500	69546575	3970	3970	3970	3970	0
575	20231218	112400	69546575	3970	3970	3970	3970	0
576	20231218	112300	69546575	3970	3970	3970	3970	0
577	20231218	112200	69546575	3970	3970	3970	3970	4
578	20231218	112100	69530695	3970	3970	3975	3970	103
579	20231218	112000	69121285	3970	3970	3970	3970	0
580	20231218	111900	69121285	3970	3970	3970	3970	2
581	20231218	111800	69113345	3970	3970	3970	3970	4
582	20231218	111700	69097465	3970	3970	3970	3970	3
583	20231218	111600	69085555	3970	3970	3970	3970	1
584	20231218	111500	69081585	3970	3970	3970	3970	0
585	20231218	111400	69081585	3970	3970	3970	3970	0
586	20231218	111300	69081585	3970	3970	3970	3970	1
587	20231218	111200	69077615	3970	3970	3975	3970	150
588	20231218	111100	68481680	3970	3970	3970	3970	27
589	20231218	111000	68374490	3970	3970	3970	3970	0
590	20231218	110900	68374490	3970	3970	3970	3970	48
591	20231218	110800	68183930	3970	3970	3970	3970	0
592	20231218	110700	68183930	3970	3970	3970	3970	0
593	20231218	110600	68183930	3970	3970	3970	3970	0
594	20231218	110500	68183930	3970	3970	3970	3970	212
595	20231218	110400	67342290	3960	3960	3960	3960	0
596	20231218	110300	67342290	3960	3960	3960	3960	0
597	20231218	110200	67342290	3960	3960	3960	3960	0
598	20231218	110100	67342290	3960	3960	3960	3960	0
599	20231218	110000	67342290	3960	3965	3965	3960	12
600	20231218	105900	67294765	3960	3960	3960	3960	0
601	20231218	105800	67294765	3960	3960	3960	3960	0
602	20231218	105700	67294765	3960	3960	3960	3960	0
603	20231218	105600	67294765	3960	3960	3960	3960	1
604	20231218	105500	67290805	3970	3970	3970	3970	0
605	20231218	105400	67290805	3970	3970	3970	3970	0
606	20231218	105300	67290805	3970	3960	3970	3960	574
607	20231218	105200	65012035	3970	3960	3970	3960	76
608	20231218	105100	64710780	3955	3955	3955	3955	0
609	20231218	105000	64710780	3955	3955	3955	3955	16
610	20231218	104900	64647500	3950	3950	3950	3950	14
611	20231218	104800	64592200	3950	3950	3950	3950	15
612	20231218	104700	64532950	3950	3940	3950	3940	582
613	20231218	104600	62234560	3945	3945	3945	3945	282
614	20231218	104500	61122070	3945	3945	3945	3945	0
615	20231218	104400	61122070	3945	3945	3945	3945	0
616	20231218	104300	61122070	3945	3945	3945	3945	0
617	20231218	104200	61122070	3945	3945	3945	3945	0
618	20231218	104100	61122070	3945	3945	3945	3945	22
619	20231218	104000	61035280	3950	3950	3950	3950	0
620	20231218	103900	61035280	3950	3950	3950	3950	0
621	20231218	103800	61035280	3950	3950	3950	3950	10
622	20231218	103700	60995780	3955	3955	3955	3955	0
623	20231218	103600	60995780	3955	3955	3955	3955	0
624	20231218	103500	60995780	3955	3955	3955	3955	48
625	20231218	103400	60805940	3945	3950	3950	3945	3000
626	20231218	103300	48970765	3955	3955	3955	3955	0
627	20231218	103200	48970765	3955	3955	3955	3955	0
628	20231218	103100	48970765	3955	3955	3955	3955	40
629	20231218	103000	48812565	3955	3955	3955	3955	0
630	20231218	102900	48812565	3955	3955	3955	3955	0
631	20231218	102800	48812565	3955	3955	3955	3955	50
632	20231218	102700	48614815	3955	3955	3955	3955	0
633	20231218	102600	48614815	3955	3955	3955	3955	0
634	20231218	102500	48614815	3955	3955	3955	3955	0
635	20231218	102400	48614815	3955	3955	3955	3955	0
636	20231218	102300	48614815	3955	3955	3955	3955	125
637	20231218	102200	48120440	3955	3955	3955	3955	0
638	20231218	102100	48120440	3955	3955	3955	3955	126
639	20231218	102000	47622110	3945	3945	3945	3945	0
640	20231218	101900	47622110	3945	3945	3945	3945	107
641	20231218	101800	47199995	3960	3955	3960	3955	260
642	20231218	101700	46170410	3945	3945	3945	3945	5
643	20231218	101600	46150685	3945	3955	3955	3945	190
644	20231218	101500	45401125	3960	3960	3960	3960	0
645	20231218	101400	45401125	3960	3960	3960	3960	3
646	20231218	101300	45389245	3955	3955	3955	3955	41
647	20231218	101200	45227090	3955	3955	3955	3955	68
648	20231218	101100	44958150	3965	3965	3965	3965	52
649	20231218	101000	44751970	3965	3965	3965	3965	10
650	20231218	100900	44712320	3955	3955	3955	3955	1
651	20231218	100800	44708365	3955	3955	3955	3955	4
652	20231218	100700	44692545	3955	3955	3955	3955	2
653	20231218	100600	44684635	3945	3945	3945	3945	31
654	20231218	100500	44562340	3935	3935	3935	3935	0
655	20231218	100400	44562340	3935	3935	3935	3935	0
656	20231218	100300	44562340	3935	3950	3950	3935	65
657	20231218	100200	44306450	3945	3930	3945	3930	140
658	20231218	100100	43755200	3945	3940	3945	3940	48
659	20231218	100000	43565845	3930	3940	3940	3930	85
660	20231218	095900	43231695	3940	3940	3940	3940	0
661	20231218	095800	43231695	3940	3940	3940	3940	1
662	20231218	095700	43227755	3940	3940	3940	3940	11
663	20231218	095600	43184415	3940	3940	3940	3940	238
664	20231218	095500	42246695	3940	3940	3940	3940	380
665	20231218	095400	40749495	3940	3940	3940	3940	10
666	20231218	095300	40710095	3930	3930	3930	3930	15
667	20231218	095200	40651145	3930	3930	3930	3930	0
668	20231218	095100	40651145	3930	3930	3930	3930	0
669	20231218	095000	40651145	3930	3930	3930	3930	0
670	20231218	094900	40651145	3930	3935	3935	3930	345
671	20231218	094800	39294325	3945	3945	3945	3945	1
672	20231218	094700	39290380	3945	3945	3945	3945	6
673	20231218	094600	39266710	3935	3935	3935	3935	0
674	20231218	094500	39266710	3935	3935	3935	3935	0
675	20231218	094400	39266710	3935	3935	3935	3935	48
676	20231218	094300	39077830	3935	3935	3935	3935	1
677	20231218	094200	39073895	3925	3925	3925	3925	703
678	20231218	094100	36314620	3925	3925	3925	3925	0
679	20231218	094000	36314620	3925	3925	3925	3925	1
680	20231218	093900	36310695	3920	3920	3920	3920	0
681	20231218	093800	36310695	3920	3920	3920	3920	0
682	20231218	093700	36310695	3920	3920	3920	3920	0
683	20231218	093600	36310695	3920	3920	3920	3920	225
684	20231218	093500	35428695	3920	3920	3920	3920	257
685	20231218	093400	34421255	3920	3920	3920	3915	159
686	20231218	093300	33798760	3915	3915	3915	3915	71
687	20231218	093200	33520795	3915	3915	3915	3915	0
688	20231218	093100	33520795	3915	3915	3915	3915	0
689	20231218	093000	33520795	3915	3915	3915	3915	420
690	20231218	092900	31876495	3910	3910	3910	3910	21
691	20231218	092800	31794385	3915	3915	3915	3915	955
692	20231218	092700	28055560	3915	3910	3915	3910	208
693	20231218	092600	27241475	3910	3910	3910	3910	86
694	20231218	092500	26905215	3905	3910	3910	3905	86
695	20231218	092400	26569205	3905	3930	3930	3900	1510
696	20231218	092300	20661200	3925	3925	3925	3925	3
697	20231218	092200	20649425	3930	3930	3930	3930	0
698	20231218	092100	20649425	3930	3925	3935	3925	100
699	20231218	092000	20256795	3930	3930	3930	3930	10
700	20231218	091900	20217495	3925	3925	3925	3925	433
701	20231218	091800	18517970	3925	3925	3925	3925	0
702	20231218	091700	18517970	3925	3925	3925	3925	38
703	20231218	091600	18368820	3925	3925	3925	3925	162
704	20231218	091500	17732970	3925	3925	3925	3925	73
705	20231218	091400	17446445	3930	3930	3940	3930	153
706	20231218	091300	16845145	3930	3930	3930	3930	0
707	20231218	091200	16845145	3930	3925	3930	3925	101
708	20231218	091100	16448715	3925	3945	3945	3925	219
709	20231218	091000	15588095	3950	3945	3950	3945	430
710	20231218	090900	13889650	3950	3970	3970	3950	1254
711	20231218	090800	8926985	3970	3970	3970	3970	600
712	20231218	090700	6544985	3970	3980	3980	3970	100
713	20231218	090600	6147485	3990	3990	3990	3990	368
714	20231218	090500	4679165	3990	3990	3990	3990	133
715	20231218	090400	4148495	3960	3960	3960	3960	0
716	20231218	090300	4148495	3960	3960	3960	3960	0
717	20231218	090200	4148495	3960	3970	4000	3960	380
718	20231218	090100	2640720	3990	3990	3990	3990	0
719	20231218	090000	2640720	3990	4020	4030	3990	655