KissMeData/299660/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	210100	124405335	4465	4465	4465	4465	1665
3	20231218	210000	124405335	4465	4465	4465	4465	0
4	20231218	205900	124405335	4465	4465	4465	4465	0
5	20231218	205800	124405335	4465	4465	4465	4465	0
6	20231218	205700	124405335	4465	4465	4465	4465	0
7	20231218	205600	124405335	4465	4465	4465	4465	0
8	20231218	205500	124405335	4465	4465	4465	4465	0
9	20231218	205400	124405335	4465	4465	4465	4465	0
10	20231218	205300	124405335	4465	4465	4465	4465	0
11	20231218	205200	124405335	4465	4465	4465	4465	0
12	20231218	205100	124405335	4465	4465	4465	4465	0
13	20231218	205000	124405335	4465	4465	4465	4465	0
14	20231218	204900	124405335	4465	4465	4465	4465	0
15	20231218	204800	124405335	4465	4465	4465	4465	0
16	20231218	204700	124405335	4465	4465	4465	4465	0
17	20231218	204600	124405335	4465	4465	4465	4465	0
18	20231218	204500	124405335	4465	4465	4465	4465	0
19	20231218	204400	124405335	4465	4465	4465	4465	0
20	20231218	204300	124405335	4465	4465	4465	4465	0
21	20231218	204200	124405335	4465	4465	4465	4465	0
22	20231218	204100	124405335	4465	4465	4465	4465	0
23	20231218	204000	124405335	4465	4465	4465	4465	0
24	20231218	203900	124405335	4465	4465	4465	4465	0
25	20231218	203800	124405335	4465	4465	4465	4465	0
26	20231218	203700	124405335	4465	4465	4465	4465	0
27	20231218	203600	124405335	4465	4465	4465	4465	0
28	20231218	203500	124405335	4465	4465	4465	4465	0
29	20231218	203400	124405335	4465	4465	4465	4465	0
30	20231218	203300	124405335	4465	4465	4465	4465	0
31	20231218	203200	124405335	4465	4465	4465	4465	0
32	20231218	203100	124405335	4465	4465	4465	4465	1665
33	20231218	203000	124405335	4465	4465	4465	4465	0
34	20231218	202900	124405335	4465	4465	4465	4465	0
35	20231218	202800	124405335	4465	4465	4465	4465	0
36	20231218	202700	124405335	4465	4465	4465	4465	0
37	20231218	202600	124405335	4465	4465	4465	4465	0
38	20231218	202500	124405335	4465	4465	4465	4465	0
39	20231218	202400	124405335	4465	4465	4465	4465	0
40	20231218	202300	124405335	4465	4465	4465	4465	0
41	20231218	202200	124405335	4465	4465	4465	4465	0
42	20231218	202100	124405335	4465	4465	4465	4465	0
43	20231218	202000	124405335	4465	4465	4465	4465	0
44	20231218	201900	124405335	4465	4465	4465	4465	0
45	20231218	201800	124405335	4465	4465	4465	4465	0
46	20231218	201700	124405335	4465	4465	4465	4465	0
47	20231218	201600	124405335	4465	4465	4465	4465	0
48	20231218	201500	124405335	4465	4465	4465	4465	0
49	20231218	201400	124405335	4465	4465	4465	4465	0
50	20231218	201300	124405335	4465	4465	4465	4465	0
51	20231218	201200	124405335	4465	4465	4465	4465	0
52	20231218	201100	124405335	4465	4465	4465	4465	0
53	20231218	201000	124405335	4465	4465	4465	4465	0
54	20231218	200900	124405335	4465	4465	4465	4465	0
55	20231218	200800	124405335	4465	4465	4465	4465	0
56	20231218	200700	124405335	4465	4465	4465	4465	0
57	20231218	200600	124405335	4465	4465	4465	4465	0
58	20231218	200500	124405335	4465	4465	4465	4465	0
59	20231218	200400	124405335	4465	4465	4465	4465	0
60	20231218	200300	124405335	4465	4465	4465	4465	0
61	20231218	200200	124405335	4465	4465	4465	4465	0
62	20231218	200100	124405335	4465	4465	4465	4465	1665
63	20231218	200000	124405335	4465	4465	4465	4465	0
64	20231218	195900	124405335	4465	4465	4465	4465	0
65	20231218	195800	124405335	4465	4465	4465	4465	0
66	20231218	195700	124405335	4465	4465	4465	4465	0
67	20231218	195600	124405335	4465	4465	4465	4465	0
68	20231218	195500	124405335	4465	4465	4465	4465	0
69	20231218	195400	124405335	4465	4465	4465	4465	0
70	20231218	195300	124405335	4465	4465	4465	4465	0
71	20231218	195200	124405335	4465	4465	4465	4465	0
72	20231218	195100	124405335	4465	4465	4465	4465	0
73	20231218	195000	124405335	4465	4465	4465	4465	0
74	20231218	194900	124405335	4465	4465	4465	4465	0
75	20231218	194800	124405335	4465	4465	4465	4465	0
76	20231218	194700	124405335	4465	4465	4465	4465	0
77	20231218	194600	124405335	4465	4465	4465	4465	0
78	20231218	194500	124405335	4465	4465	4465	4465	0
79	20231218	194400	124405335	4465	4465	4465	4465	0
80	20231218	194300	124405335	4465	4465	4465	4465	0
81	20231218	194200	124405335	4465	4465	4465	4465	0
82	20231218	194100	124405335	4465	4465	4465	4465	0
83	20231218	194000	124405335	4465	4465	4465	4465	0
84	20231218	193900	124405335	4465	4465	4465	4465	0
85	20231218	193800	124405335	4465	4465	4465	4465	0
86	20231218	193700	124405335	4465	4465	4465	4465	0
87	20231218	193600	124405335	4465	4465	4465	4465	0
88	20231218	193500	124405335	4465	4465	4465	4465	0
89	20231218	193400	124405335	4465	4465	4465	4465	0
90	20231218	193300	124405335	4465	4465	4465	4465	0
91	20231218	193200	124405335	4465	4465	4465	4465	0
92	20231218	193100	124405335	4465	4465	4465	4465	1665
93	20231218	193000	124405335	4465	4465	4465	4465	0
94	20231218	192900	124405335	4465	4465	4465	4465	0
95	20231218	192800	124405335	4465	4465	4465	4465	0
96	20231218	192700	124405335	4465	4465	4465	4465	0
97	20231218	192600	124405335	4465	4465	4465	4465	0
98	20231218	192500	124405335	4465	4465	4465	4465	0
99	20231218	192400	124405335	4465	4465	4465	4465	0
100	20231218	192300	124405335	4465	4465	4465	4465	0
101	20231218	192200	124405335	4465	4465	4465	4465	0
102	20231218	192100	124405335	4465	4465	4465	4465	0
103	20231218	192000	124405335	4465	4465	4465	4465	0
104	20231218	191900	124405335	4465	4465	4465	4465	0
105	20231218	191800	124405335	4465	4465	4465	4465	0
106	20231218	191700	124405335	4465	4465	4465	4465	0
107	20231218	191600	124405335	4465	4465	4465	4465	0
108	20231218	191500	124405335	4465	4465	4465	4465	0
109	20231218	191400	124405335	4465	4465	4465	4465	0
110	20231218	191300	124405335	4465	4465	4465	4465	0
111	20231218	191200	124405335	4465	4465	4465	4465	0
112	20231218	191100	124405335	4465	4465	4465	4465	0
113	20231218	191000	124405335	4465	4465	4465	4465	0
114	20231218	190900	124405335	4465	4465	4465	4465	0
115	20231218	190800	124405335	4465	4465	4465	4465	0
116	20231218	190700	124405335	4465	4465	4465	4465	0
117	20231218	190600	124405335	4465	4465	4465	4465	0
118	20231218	190500	124405335	4465	4465	4465	4465	0
119	20231218	190400	124405335	4465	4465	4465	4465	0
120	20231218	190300	124405335	4465	4465	4465	4465	0
121	20231218	190200	124405335	4465	4465	4465	4465	0
122	20231218	190100	124405335	4465	4465	4465	4465	1665
123	20231218	190000	124405335	4465	4465	4465	4465	0
124	20231218	185900	124405335	4465	4465	4465	4465	0
125	20231218	185800	124405335	4465	4465	4465	4465	0
126	20231218	185700	124405335	4465	4465	4465	4465	0
127	20231218	185600	124405335	4465	4465	4465	4465	0
128	20231218	185500	124405335	4465	4465	4465	4465	0
129	20231218	185400	124405335	4465	4465	4465	4465	0
130	20231218	185300	124405335	4465	4465	4465	4465	0
131	20231218	185200	124405335	4465	4465	4465	4465	0
132	20231218	185100	124405335	4465	4465	4465	4465	0
133	20231218	185000	124405335	4465	4465	4465	4465	0
134	20231218	184900	124405335	4465	4465	4465	4465	0
135	20231218	184800	124405335	4465	4465	4465	4465	0
136	20231218	184700	124405335	4465	4465	4465	4465	0
137	20231218	184600	124405335	4465	4465	4465	4465	0
138	20231218	184500	124405335	4465	4465	4465	4465	0
139	20231218	184400	124405335	4465	4465	4465	4465	0
140	20231218	184300	124405335	4465	4465	4465	4465	0
141	20231218	184200	124405335	4465	4465	4465	4465	0
142	20231218	184100	124405335	4465	4465	4465	4465	0
143	20231218	184000	124405335	4465	4465	4465	4465	0
144	20231218	183900	124405335	4465	4465	4465	4465	0
145	20231218	183800	124405335	4465	4465	4465	4465	0
146	20231218	183700	124405335	4465	4465	4465	4465	0
147	20231218	183600	124405335	4465	4465	4465	4465	0
148	20231218	183500	124405335	4465	4465	4465	4465	0
149	20231218	183400	124405335	4465	4465	4465	4465	0
150	20231218	183300	124405335	4465	4465	4465	4465	0
151	20231218	183200	124405335	4465	4465	4465	4465	0
152	20231218	183100	124405335	4465	4465	4465	4465	1665
153	20231218	183000	124405335	4465	4465	4465	4465	0
154	20231218	182900	124405335	4465	4465	4465	4465	0
155	20231218	182800	124405335	4465	4465	4465	4465	0
156	20231218	182700	124405335	4465	4465	4465	4465	0
157	20231218	182600	124405335	4465	4465	4465	4465	0
158	20231218	182500	124405335	4465	4465	4465	4465	0
159	20231218	182400	124405335	4465	4465	4465	4465	0
160	20231218	182300	124405335	4465	4465	4465	4465	0
161	20231218	182200	124405335	4465	4465	4465	4465	0
162	20231218	182100	124405335	4465	4465	4465	4465	0
163	20231218	182000	124405335	4465	4465	4465	4465	0
164	20231218	181900	124405335	4465	4465	4465	4465	0
165	20231218	181800	124405335	4465	4465	4465	4465	0
166	20231218	181700	124405335	4465	4465	4465	4465	0
167	20231218	181600	124405335	4465	4465	4465	4465	0
168	20231218	181500	124405335	4465	4465	4465	4465	0
169	20231218	181400	124405335	4465	4465	4465	4465	0
170	20231218	181300	124405335	4465	4465	4465	4465	0
171	20231218	181200	124405335	4465	4465	4465	4465	0
172	20231218	181100	124405335	4465	4465	4465	4465	0
173	20231218	181000	124405335	4465	4465	4465	4465	0
174	20231218	180900	124405335	4465	4465	4465	4465	0
175	20231218	180800	124405335	4465	4465	4465	4465	0
176	20231218	180700	124405335	4465	4465	4465	4465	0
177	20231218	180600	124405335	4465	4465	4465	4465	0
178	20231218	180500	124405335	4465	4465	4465	4465	0
179	20231218	180400	124405335	4465	4465	4465	4465	0
180	20231218	180300	124405335	4465	4465	4465	4465	0
181	20231218	180200	124405335	4465	4465	4465	4465	0
182	20231218	180100	124405335	4465	4465	4465	4465	1665
183	20231218	180000	124405335	4465	4465	4465	4465	0
184	20231218	175900	124405335	4465	4465	4465	4465	0
185	20231218	175800	124405335	4465	4465	4465	4465	0
186	20231218	175700	124405335	4465	4465	4465	4465	0
187	20231218	175600	124405335	4465	4465	4465	4465	0
188	20231218	175500	124405335	4465	4465	4465	4465	0
189	20231218	175400	124405335	4465	4465	4465	4465	0
190	20231218	175300	124405335	4465	4465	4465	4465	0
191	20231218	175200	124405335	4465	4465	4465	4465	0
192	20231218	175100	124405335	4465	4465	4465	4465	0
193	20231218	175000	124405335	4465	4465	4465	4465	0
194	20231218	174900	124405335	4465	4465	4465	4465	0
195	20231218	174800	124405335	4465	4465	4465	4465	0
196	20231218	174700	124405335	4465	4465	4465	4465	0
197	20231218	174600	124405335	4465	4465	4465	4465	0
198	20231218	174500	124405335	4465	4465	4465	4465	0
199	20231218	174400	124405335	4465	4465	4465	4465	0
200	20231218	174300	124405335	4465	4465	4465	4465	0
201	20231218	174200	124405335	4465	4465	4465	4465	0
202	20231218	174100	124405335	4465	4465	4465	4465	0
203	20231218	174000	124405335	4465	4465	4465	4465	0
204	20231218	173900	124405335	4465	4465	4465	4465	0
205	20231218	173800	124405335	4465	4465	4465	4465	0
206	20231218	173700	124405335	4465	4465	4465	4465	0
207	20231218	173600	124405335	4465	4465	4465	4465	0
208	20231218	173500	124405335	4465	4465	4465	4465	0
209	20231218	173400	124405335	4465	4465	4465	4465	0
210	20231218	173300	124405335	4465	4465	4465	4465	0
211	20231218	173200	124405335	4465	4465	4465	4465	0
212	20231218	173100	124405335	4465	4465	4465	4465	1665
213	20231218	173000	124405335	4465	4465	4465	4465	0
214	20231218	172900	124405335	4465	4465	4465	4465	0
215	20231218	172800	124405335	4465	4465	4465	4465	0
216	20231218	172700	124405335	4465	4465	4465	4465	0
217	20231218	172600	124405335	4465	4465	4465	4465	0
218	20231218	172500	124405335	4465	4465	4465	4465	0
219	20231218	172400	124405335	4465	4465	4465	4465	0
220	20231218	172300	124405335	4465	4465	4465	4465	0
221	20231218	172200	124405335	4465	4465	4465	4465	0
222	20231218	172100	124405335	4465	4465	4465	4465	0
223	20231218	172000	124405335	4465	4465	4465	4465	0
224	20231218	171900	124405335	4465	4465	4465	4465	0
225	20231218	171800	124405335	4465	4465	4465	4465	0
226	20231218	171700	124405335	4465	4465	4465	4465	0
227	20231218	171600	124405335	4465	4465	4465	4465	0
228	20231218	171500	124405335	4465	4465	4465	4465	0
229	20231218	171400	124405335	4465	4465	4465	4465	0
230	20231218	171300	124405335	4465	4465	4465	4465	0
231	20231218	171200	124405335	4465	4465	4465	4465	0
232	20231218	171100	124405335	4465	4465	4465	4465	0
233	20231218	171000	124405335	4465	4465	4465	4465	0
234	20231218	170900	124405335	4465	4465	4465	4465	0
235	20231218	170800	124405335	4465	4465	4465	4465	0
236	20231218	170700	124405335	4465	4465	4465	4465	0
237	20231218	170600	124405335	4465	4465	4465	4465	0
238	20231218	170500	124405335	4465	4465	4465	4465	0
239	20231218	170400	124405335	4465	4465	4465	4465	0
240	20231218	170300	124405335	4465	4465	4465	4465	0
241	20231218	170200	124405335	4465	4465	4465	4465	0
242	20231218	170100	124405335	4465	4465	4465	4465	1665
243	20231218	170000	124405335	4465	4465	4465	4465	0
244	20231218	165900	124405335	4465	4465	4465	4465	0
245	20231218	165800	124405335	4465	4465	4465	4465	0
246	20231218	165700	124405335	4465	4465	4465	4465	0
247	20231218	165600	124405335	4465	4465	4465	4465	0
248	20231218	165500	124405335	4465	4465	4465	4465	0
249	20231218	165400	124405335	4465	4465	4465	4465	0
250	20231218	165300	124405335	4465	4465	4465	4465	0
251	20231218	165200	124405335	4465	4465	4465	4465	0
252	20231218	165100	124405335	4465	4465	4465	4465	0
253	20231218	165000	124405335	4465	4465	4465	4465	0
254	20231218	164900	124405335	4465	4465	4465	4465	0
255	20231218	164800	124405335	4465	4465	4465	4465	0
256	20231218	164700	124405335	4465	4465	4465	4465	0
257	20231218	164600	124405335	4465	4465	4465	4465	0
258	20231218	164500	124405335	4465	4465	4465	4465	0
259	20231218	164400	124405335	4465	4465	4465	4465	0
260	20231218	164300	124405335	4465	4465	4465	4465	0
261	20231218	164200	124405335	4465	4465	4465	4465	0
262	20231218	164100	124405335	4465	4465	4465	4465	0
263	20231218	164000	124405335	4465	4465	4465	4465	0
264	20231218	163900	124405335	4465	4465	4465	4465	0
265	20231218	163800	124405335	4465	4465	4465	4465	0
266	20231218	163700	124405335	4465	4465	4465	4465	0
267	20231218	163600	124405335	4465	4465	4465	4465	0
268	20231218	163500	124405335	4465	4465	4465	4465	0
269	20231218	163400	124405335	4465	4465	4465	4465	0
270	20231218	163300	124405335	4465	4465	4465	4465	0
271	20231218	163200	124405335	4465	4465	4465	4465	0
272	20231218	163100	124405335	4465	4465	4465	4465	1665
273	20231218	163000	124405335	4465	4465	4465	4465	0
274	20231218	162900	124405335	4465	4465	4465	4465	0
275	20231218	162800	124405335	4465	4465	4465	4465	0
276	20231218	162700	124405335	4465	4465	4465	4465	0
277	20231218	162600	124405335	4465	4465	4465	4465	0
278	20231218	162500	124405335	4465	4465	4465	4465	0
279	20231218	162400	124405335	4465	4465	4465	4465	0
280	20231218	162300	124405335	4465	4465	4465	4465	0
281	20231218	162200	124405335	4465	4465	4465	4465	0
282	20231218	162100	124405335	4465	4465	4465	4465	0
283	20231218	162000	124405335	4465	4465	4465	4465	0
284	20231218	161900	124405335	4465	4465	4465	4465	0
285	20231218	161800	124405335	4465	4465	4465	4465	0
286	20231218	161700	124405335	4465	4465	4465	4465	0
287	20231218	161600	124405335	4465	4465	4465	4465	0
288	20231218	161500	124405335	4465	4465	4465	4465	0
289	20231218	161400	124405335	4465	4465	4465	4465	0
290	20231218	161300	124405335	4465	4465	4465	4465	0
291	20231218	161200	124405335	4465	4465	4465	4465	0
292	20231218	161100	124405335	4465	4465	4465	4465	0
293	20231218	161000	124405335	4465	4465	4465	4465	0
294	20231218	160900	124405335	4465	4465	4465	4465	0
295	20231218	160800	124405335	4465	4465	4465	4465	0
296	20231218	160700	124405335	4465	4465	4465	4465	0
297	20231218	160600	124405335	4465	4465	4465	4465	0
298	20231218	160500	124405335	4465	4465	4465	4465	0
299	20231218	160400	124405335	4465	4465	4465	4465	0
300	20231218	160300	124405335	4465	4465	4465	4465	0
301	20231218	160200	124405335	4465	4465	4465	4465	0
302	20231218	160100	124405335	4465	4465	4465	4465	1665
303	20231218	160000	124405335	4465	4465	4465	4465	0
304	20231218	155900	124405335	4465	4465	4465	4465	0
305	20231218	155800	124405335	4465	4465	4465	4465	0
306	20231218	155700	124405335	4465	4465	4465	4465	0
307	20231218	155600	124405335	4465	4465	4465	4465	0
308	20231218	155500	124405335	4465	4465	4465	4465	0
309	20231218	155400	124405335	4465	4465	4465	4465	0
310	20231218	155300	124405335	4465	4465	4465	4465	0
311	20231218	155200	124405335	4465	4465	4465	4465	0
312	20231218	155100	124405335	4465	4465	4465	4465	0
313	20231218	155000	124405335	4465	4465	4465	4465	0
314	20231218	154900	124405335	4465	4465	4465	4465	0
315	20231218	154800	124405335	4465	4465	4465	4465	0
316	20231218	154700	124405335	4465	4465	4465	4465	0
317	20231218	154600	124405335	4465	4465	4465	4465	0
318	20231218	154500	124405335	4465	4465	4465	4465	0
319	20231218	154400	124405335	4465	4465	4465	4465	0
320	20231218	154300	124405335	4465	4465	4465	4465	0
321	20231218	154200	124405335	4465	4465	4465	4465	0
322	20231218	154100	124405335	4465	4465	4465	4465	0
323	20231218	154000	124405335	4465	4465	4465	4465	0
324	20231218	153900	124405335	4465	4465	4465	4465	0
325	20231218	153800	124405335	4465	4465	4465	4465	0
326	20231218	153700	124405335	4465	4465	4465	4465	0
327	20231218	153600	124405335	4465	4465	4465	4465	0
328	20231218	153500	124405335	4465	4465	4465	4465	0
329	20231218	153400	124405335	4465	4465	4465	4465	0
330	20231218	153300	124405335	4465	4465	4465	4465	0
331	20231218	153200	124405335	4465	4465	4465	4465	0
332	20231218	153100	124405335	4465	4465	4465	4465	1665
333	20231218	153000	124405335	4465	4465	4465	4465	1665
334	20231218	152900	116971110	4475	4475	4475	4475	0
335	20231218	152800	116971110	4475	4475	4475	4475	0
336	20231218	152700	116971110	4475	4475	4475	4475	0
337	20231218	152600	116971110	4475	4475	4475	4475	0
338	20231218	152500	116971110	4475	4475	4475	4475	0
339	20231218	152400	116971110	4475	4475	4475	4475	0
340	20231218	152300	116971110	4475	4475	4475	4475	0
341	20231218	152200	116971110	4475	4475	4475	4475	0
342	20231218	152100	116971110	4475	4475	4475	4475	0
343	20231218	152000	116971110	4475	4475	4475	4475	0
344	20231218	151900	116971110	4475	4470	4475	4470	3
345	20231218	151800	116957690	4475	4475	4475	4475	0
346	20231218	151700	116957690	4475	4475	4475	4475	0
347	20231218	151600	116957690	4475	4475	4475	4475	39
348	20231218	151500	116783165	4475	4475	4475	4475	40
349	20231218	151400	116604165	4475	4475	4475	4475	0
350	20231218	151300	116604165	4475	4475	4475	4475	0
351	20231218	151200	116604165	4475	4470	4475	4470	23
352	20231218	151100	116501350	4490	4490	4490	4490	0
353	20231218	151000	116501350	4490	4490	4490	4490	0
354	20231218	150900	116501350	4490	4485	4490	4485	26
355	20231218	150800	116384735	4490	4470	4490	4470	31
356	20231218	150700	116246145	4495	4495	4495	4495	0
357	20231218	150600	116246145	4495	4495	4495	4495	1
358	20231218	150500	116241650	4490	4480	4490	4470	130
359	20231218	150400	115659810	4485	4485	4485	4485	138
360	20231218	150300	115040880	4495	4495	4495	4495	0
361	20231218	150200	115040880	4495	4490	4495	4490	134
362	20231218	150100	114439190	4490	4490	4490	4490	1
363	20231218	150000	114434700	4495	4495	4495	4495	0
364	20231218	145900	114434700	4495	4495	4495	4495	0
365	20231218	145800	114434700	4495	4495	4495	4495	0
366	20231218	145700	114434700	4495	4495	4495	4495	0
367	20231218	145600	114434700	4495	4495	4495	4495	0
368	20231218	145500	114434700	4495	4495	4495	4495	0
369	20231218	145400	114434700	4495	4490	4495	4490	724
370	20231218	145300	111180570	4495	4495	4495	4495	0
371	20231218	145200	111180570	4495	4495	4495	4495	0
372	20231218	145100	111180570	4495	4495	4495	4495	0
373	20231218	145000	111180570	4495	4495	4495	4495	0
374	20231218	144900	111180570	4495	4495	4495	4495	0
375	20231218	144800	111180570	4495	4495	4495	4495	0
376	20231218	144700	111180570	4495	4495	4495	4495	0
377	20231218	144600	111180570	4495	4495	4495	4495	0
378	20231218	144500	111180570	4495	4495	4495	4495	0
379	20231218	144400	111180570	4495	4495	4495	4495	0
380	20231218	144300	111180570	4495	4495	4495	4495	0
381	20231218	144200	111180570	4495	4495	4495	4495	0
382	20231218	144100	111180570	4495	4495	4495	4495	0
383	20231218	144000	111180570	4495	4495	4495	4495	1
384	20231218	143900	111176075	4495	4495	4495	4495	1
385	20231218	143800	111171580	4470	4470	4470	4470	0
386	20231218	143700	111171580	4470	4495	4495	4470	151
387	20231218	143600	110496540	4495	4495	4495	4495	2
388	20231218	143500	110487550	4475	4490	4490	4475	463
389	20231218	143400	108412845	4495	4495	4495	4495	0
390	20231218	143300	108412845	4495	4495	4495	4495	0
391	20231218	143200	108412845	4495	4495	4495	4495	0
392	20231218	143100	108412845	4495	4495	4495	4495	1
393	20231218	143000	108408350	4490	4490	4490	4490	0
394	20231218	142900	108408350	4490	4490	4490	4490	0
395	20231218	142800	108408350	4490	4490	4490	4490	0
396	20231218	142700	108408350	4490	4490	4490	4490	0
397	20231218	142600	108408350	4490	4490	4490	4490	69
398	20231218	142500	108098540	4490	4490	4490	4490	0
399	20231218	142400	108098540	4490	4490	4490	4490	0
400	20231218	142300	108098540	4490	4490	4490	4490	0
401	20231218	142200	108098540	4490	4490	4490	4490	0
402	20231218	142100	108098540	4490	4490	4490	4490	0
403	20231218	142000	108098540	4490	4490	4490	4490	0
404	20231218	141900	108098540	4490	4490	4490	4490	0
405	20231218	141800	108098540	4490	4490	4490	4490	0
406	20231218	141700	108098540	4490	4490	4490	4490	0
407	20231218	141600	108098540	4490	4490	4490	4490	0
408	20231218	141500	108098540	4490	4490	4490	4490	0
409	20231218	141400	108098540	4490	4490	4490	4490	0
410	20231218	141300	108098540	4490	4490	4490	4490	1
411	20231218	141200	108094050	4480	4480	4480	4480	400
412	20231218	141100	106302050	4480	4480	4480	4480	509
413	20231218	141000	104021730	4485	4485	4485	4485	63
414	20231218	140900	103739175	4490	4490	4490	4490	0
415	20231218	140800	103739175	4490	4490	4490	4490	0
416	20231218	140700	103739175	4490	4490	4490	4490	0
417	20231218	140600	103739175	4490	4490	4490	4490	50
418	20231218	140500	103514675	4490	4490	4490	4490	52
419	20231218	140400	103281195	4490	4490	4490	4490	0
420	20231218	140300	103281195	4490	4490	4490	4490	8
421	20231218	140200	103245275	4490	4490	4490	4490	0
422	20231218	140100	103245275	4490	4490	4490	4490	0
423	20231218	140000	103245275	4490	4490	4490	4490	1
424	20231218	135900	103240785	4490	4490	4490	4490	5
425	20231218	135800	103218335	4490	4490	4490	4490	0
426	20231218	135700	103218335	4490	4490	4490	4490	0
427	20231218	135600	103218335	4490	4490	4490	4490	3
428	20231218	135500	103204865	4490	4490	4490	4490	35
429	20231218	135400	103047715	4495	4495	4495	4495	119
430	20231218	135300	102512810	4495	4495	4495	4495	1
431	20231218	135200	102508315	4490	4490	4490	4490	0
432	20231218	135100	102508315	4490	4490	4490	4490	2
433	20231218	135000	102499335	4490	4490	4490	4490	3
434	20231218	134900	102485865	4490	4490	4490	4490	382
435	20231218	134800	100770685	4490	4490	4490	4490	0
436	20231218	134700	100770685	4490	4490	4490	4490	1
437	20231218	134600	100766195	4475	4475	4475	4475	1
438	20231218	134500	100761720	4480	4480	4480	4480	0
439	20231218	134400	100761720	4480	4480	4480	4480	0
440	20231218	134300	100761720	4480	4480	4480	4480	0
441	20231218	134200	100761720	4480	4480	4480	4480	0
442	20231218	134100	100761720	4480	4480	4480	4480	0
443	20231218	134000	100761720	4480	4480	4480	4480	0
444	20231218	133900	100761720	4480	4480	4480	4480	0
445	20231218	133800	100761720	4480	4480	4480	4480	300
446	20231218	133700	99417720	4480	4480	4480	4480	0
447	20231218	133600	99417720	4480	4480	4480	4480	50
448	20231218	133500	99193720	4480	4480	4480	4480	0
449	20231218	133400	99193720	4480	4480	4480	4480	5
450	20231218	133300	99171320	4480	4480	4480	4480	5
451	20231218	133200	99148920	4470	4470	4470	4470	0
452	20231218	133100	99148920	4470	4470	4470	4470	35
453	20231218	133000	98992470	4470	4470	4470	4470	0
454	20231218	132900	98992470	4470	4470	4470	4470	0
455	20231218	132800	98992470	4470	4470	4470	4470	20
456	20231218	132700	98903070	4470	4470	4470	4470	0
457	20231218	132600	98903070	4470	4470	4470	4470	151
458	20231218	132500	98228100	4455	4455	4455	4455	130
459	20231218	132400	97648950	4455	4455	4455	4455	0
460	20231218	132300	97648950	4455	4455	4455	4455	0
461	20231218	132200	97648950	4455	4465	4465	4455	1067
462	20231218	132100	92886110	4470	4470	4470	4470	0
463	20231218	132000	92886110	4470	4470	4470	4470	0
464	20231218	131900	92886110	4470	4470	4470	4470	0
465	20231218	131800	92886110	4470	4470	4470	4470	0
466	20231218	131700	92886110	4470	4470	4470	4470	0
467	20231218	131600	92886110	4470	4470	4470	4470	21
468	20231218	131500	92792240	4470	4470	4470	4470	0
469	20231218	131400	92792240	4470	4470	4470	4470	0
470	20231218	131300	92792240	4470	4470	4470	4470	0
471	20231218	131200	92792240	4470	4470	4470	4470	0
472	20231218	131100	92792240	4470	4470	4470	4470	1
473	20231218	131000	92787770	4470	4470	4470	4470	0
474	20231218	130900	92787770	4470	4470	4470	4470	2
475	20231218	130800	92778830	4470	4470	4470	4470	3
476	20231218	130700	92765420	4470	4470	4470	4470	0
477	20231218	130600	92765420	4470	4470	4470	4470	10
478	20231218	130500	92720720	4480	4480	4480	4480	0
479	20231218	130400	92720720	4480	4480	4480	4480	0
480	20231218	130300	92720720	4480	4480	4480	4480	0
481	20231218	130200	92720720	4480	4480	4480	4480	0
482	20231218	130100	92720720	4480	4480	4480	4480	0
483	20231218	130000	92720720	4480	4480	4480	4480	0
484	20231218	125900	92720720	4480	4480	4480	4480	0
485	20231218	125800	92720720	4480	4480	4480	4480	10
486	20231218	125700	92675920	4480	4480	4480	4480	0
487	20231218	125600	92675920	4480	4480	4480	4480	0
488	20231218	125500	92675920	4480	4480	4480	4480	0
489	20231218	125400	92675920	4480	4480	4480	4480	50
490	20231218	125300	92451920	4480	4480	4480	4480	0
491	20231218	125200	92451920	4480	4480	4480	4480	700
492	20231218	125100	89315920	4490	4490	4490	4490	70
493	20231218	125000	89001620	4495	4495	4495	4495	0
494	20231218	124900	89001620	4495	4495	4495	4495	0
495	20231218	124800	89001620	4495	4495	4495	4495	0
496	20231218	124700	89001620	4495	4450	4495	4450	374
497	20231218	124600	87322560	4470	4470	4470	4470	0
498	20231218	124500	87322560	4470	4470	4470	4470	0
499	20231218	124400	87322560	4470	4470	4475	4470	60
500	20231218	124300	87054345	4470	4470	4470	4470	0
501	20231218	124200	87054345	4470	4470	4470	4470	10
502	20231218	124100	87009645	4480	4480	4480	4480	0
503	20231218	124000	87009645	4480	4480	4480	4480	0
504	20231218	123900	87009645	4480	4480	4480	4480	0
505	20231218	123800	87009645	4480	4490	4490	4445	502
506	20231218	123700	84777835	4460	4465	4465	4445	514
507	20231218	123600	82490170	4495	4495	4495	4495	0
508	20231218	123500	82490170	4495	4495	4495	4495	1121
509	20231218	123400	77451275	4495	4495	4495	4495	0
510	20231218	123300	77451275	4495	4495	4495	4495	0
511	20231218	123200	77451275	4495	4495	4495	4495	0
512	20231218	123100	77451275	4495	4495	4495	4495	0
513	20231218	123000	77451275	4495	4490	4495	4490	100
514	20231218	122900	77001800	4460	4460	4460	4460	0
515	20231218	122800	77001800	4460	4460	4460	4460	0
516	20231218	122700	77001800	4460	4460	4460	4460	0
517	20231218	122600	77001800	4460	4455	4460	4455	1371
518	20231218	122500	70887515	4460	4460	4460	4460	32
519	20231218	122400	70744795	4480	4480	4480	4480	0
520	20231218	122300	70744795	4480	4480	4480	4480	900
521	20231218	122200	66712795	4480	4480	4480	4480	0
522	20231218	122100	66712795	4480	4475	4480	4455	1085
523	20231218	122000	61855540	4460	4460	4460	4460	19
524	20231218	121900	61770800	4460	4460	4460	4455	588
525	20231218	121800	59150710	4460	4460	4460	4460	0
526	20231218	121700	59150710	4460	4460	4460	4460	5
527	20231218	121600	59128410	4485	4485	4485	4485	0
528	20231218	121500	59128410	4485	4485	4485	4485	0
529	20231218	121400	59128410	4485	4485	4485	4485	0
530	20231218	121300	59128410	4485	4485	4485	4485	0
531	20231218	121200	59128410	4485	4485	4485	4485	0
532	20231218	121100	59128410	4485	4485	4485	4485	0
533	20231218	121000	59128410	4485	4485	4485	4485	0
534	20231218	120900	59128410	4485	4485	4485	4485	5
535	20231218	120800	59105985	4485	4485	4485	4485	1
536	20231218	120700	59101500	4455	4455	4455	4455	2
537	20231218	120600	59092590	4485	4485	4485	4485	20
538	20231218	120500	59002890	4455	4460	4460	4455	230
539	20231218	120400	57977625	4465	4470	4470	4465	1181
540	20231218	120300	52698810	4500	4500	4500	4500	0
541	20231218	120200	52698810	4500	4475	4500	4475	4
542	20231218	120100	52680885	4475	4475	4475	4475	0
543	20231218	120000	52680885	4475	4480	4480	4475	589
544	20231218	115900	50043110	4475	4475	4475	4475	0
545	20231218	115800	50043110	4475	4475	4475	4475	0
546	20231218	115700	50043110	4475	4475	4475	4475	0
547	20231218	115600	50043110	4475	4475	4475	4475	0
548	20231218	115500	50043110	4475	4475	4475	4475	0
549	20231218	115400	50043110	4475	4475	4475	4475	0
550	20231218	115300	50043110	4475	4475	4475	4475	0
551	20231218	115200	50043110	4475	4475	4475	4475	0
552	20231218	115100	50043110	4475	4475	4475	4475	0
553	20231218	115000	50043110	4475	4475	4475	4475	0
554	20231218	114900	50043110	4475	4475	4475	4475	1
555	20231218	114800	50038635	4475	4475	4475	4475	0
556	20231218	114700	50038635	4475	4475	4475	4475	0
557	20231218	114600	50038635	4475	4475	4475	4475	0
558	20231218	114500	50038635	4475	4475	4475	4475	0
559	20231218	114400	50038635	4475	4480	4480	4475	25
560	20231218	114300	49926755	4475	4475	4475	4475	0
561	20231218	114200	49926755	4475	4475	4475	4475	5
562	20231218	114100	49904380	4475	4475	4475	4475	0
563	20231218	114000	49904380	4475	4475	4475	4475	0
564	20231218	113900	49904380	4475	4475	4475	4475	0
565	20231218	113800	49904380	4475	4475	4475	4475	14
566	20231218	113700	49841730	4475	4475	4475	4475	0
567	20231218	113600	49841730	4475	4475	4475	4475	20
568	20231218	113500	49752230	4475	4475	4475	4475	0
569	20231218	113400	49752230	4475	4475	4475	4475	114
570	20231218	113300	49242080	4475	4475	4475	4475	0
571	20231218	113200	49242080	4475	4475	4475	4475	643
572	20231218	113100	46364655	4480	4485	4485	4480	336
573	20231218	113000	44858405	4485	4485	4485	4485	0
574	20231218	112900	44858405	4485	4485	4485	4485	100
575	20231218	112800	44409905	4485	4485	4485	4485	0
576	20231218	112700	44409905	4485	4490	4490	4485	5
577	20231218	112600	44387475	4490	4490	4490	4490	2
578	20231218	112500	44378495	4485	4485	4485	4485	0
579	20231218	112400	44378495	4485	4485	4485	4485	1
580	20231218	112300	44374010	4485	4485	4485	4485	0
581	20231218	112200	44374010	4485	4485	4485	4485	0
582	20231218	112100	44374010	4485	4485	4485	4485	0
583	20231218	112000	44374010	4485	4485	4485	4485	0
584	20231218	111900	44374010	4485	4485	4485	4485	0
585	20231218	111800	44374010	4485	4485	4485	4485	0
586	20231218	111700	44374010	4485	4485	4485	4485	0
587	20231218	111600	44374010	4485	4485	4485	4485	0
588	20231218	111500	44374010	4485	4485	4485	4485	0
589	20231218	111400	44374010	4485	4485	4485	4485	0
590	20231218	111300	44374010	4485	4485	4485	4485	0
591	20231218	111200	44374010	4485	4490	4490	4485	27
592	20231218	111100	44252910	4495	4495	4495	4495	0
593	20231218	111000	44252910	4495	4495	4495	4495	0
594	20231218	110900	44252910	4495	4495	4495	4495	0
595	20231218	110800	44252910	4495	4495	4495	4495	0
596	20231218	110700	44252910	4495	4495	4495	4495	0
597	20231218	110600	44252910	4495	4495	4495	4495	0
598	20231218	110500	44252910	4495	4495	4495	4495	0
599	20231218	110400	44252910	4495	4495	4495	4495	0
600	20231218	110300	44252910	4495	4495	4495	4495	0
601	20231218	110200	44252910	4495	4495	4495	4495	0
602	20231218	110100	44252910	4495	4495	4495	4495	0
603	20231218	110000	44252910	4495	4495	4495	4495	0
604	20231218	105900	44252910	4495	4495	4495	4495	646
605	20231218	105800	41349140	4495	4485	4495	4485	218
606	20231218	105700	40369330	4490	4490	4490	4490	0
607	20231218	105600	40369330	4490	4490	4490	4490	0
608	20231218	105500	40369330	4490	4490	4490	4490	0
609	20231218	105400	40369330	4490	4490	4490	4490	0
610	20231218	105300	40369330	4490	4490	4490	4490	0
611	20231218	105200	40369330	4490	4490	4490	4490	68
612	20231218	105100	40064010	4495	4495	4495	4495	1
613	20231218	105000	40059515	4490	4490	4490	4490	131
614	20231218	104900	39471325	4495	4495	4495	4495	0
615	20231218	104800	39471325	4495	4495	4495	4495	0
616	20231218	104700	39471325	4495	4500	4500	4495	199
617	20231218	104600	38576815	4500	4500	4500	4500	0
618	20231218	104500	38576815	4500	4500	4500	4500	0
619	20231218	104400	38576815	4500	4500	4500	4500	50
620	20231218	104300	38351815	4515	4510	4515	4510	10
621	20231218	104200	38306690	4515	4515	4515	4515	1
622	20231218	104100	38302175	4495	4495	4495	4495	2
623	20231218	104000	38293185	4495	4495	4495	4495	2
624	20231218	103900	38284195	4495	4495	4495	4495	1
625	20231218	103800	38279700	4495	4495	4495	4495	95
626	20231218	103700	37852675	4495	4495	4495	4495	179
627	20231218	103600	37048070	4495	4495	4495	4495	0
628	20231218	103500	37048070	4495	4495	4495	4495	1
629	20231218	103400	37043575	4500	4495	4500	4495	9
630	20231218	103300	37003115	4495	4500	4500	4495	54
631	20231218	103200	36760275	4500	4500	4500	4500	142
632	20231218	103100	36121275	4515	4515	4515	4515	100
633	20231218	103000	35669775	4530	4530	4530	4530	0
634	20231218	102900	35669775	4530	4530	4530	4530	0
635	20231218	102800	35669775	4530	4530	4530	4530	0
636	20231218	102700	35669775	4530	4530	4530	4530	3
637	20231218	102600	35656185	4495	4510	4535	4495	152
638	20231218	102500	34968370	4510	4510	4510	4510	50
639	20231218	102400	34742870	4510	4510	4510	4510	0
640	20231218	102300	34742870	4510	4505	4510	4505	176
641	20231218	102200	33949505	4490	4490	4490	4490	0
642	20231218	102100	33949505	4490	4490	4490	4490	0
643	20231218	102000	33949505	4490	4490	4490	4490	0
644	20231218	101900	33949505	4490	4490	4490	4490	0
645	20231218	101800	33949505	4490	4490	4490	4490	0
646	20231218	101700	33949505	4490	4490	4490	4490	0
647	20231218	101600	33949505	4490	4490	4490	4490	0
648	20231218	101500	33949505	4490	4490	4490	4490	0
649	20231218	101400	33949505	4490	4490	4490	4490	1
650	20231218	101300	33945015	4505	4500	4505	4500	12
651	20231218	101200	33891010	4500	4500	4500	4500	11
652	20231218	101100	33841510	4505	4500	4505	4500	190
653	20231218	101000	32986505	4500	4500	4500	4500	1
654	20231218	100900	32982005	4500	4500	4500	4500	40
655	20231218	100800	32802005	4500	4500	4500	4500	1
656	20231218	100700	32797505	4500	4500	4500	4500	0
657	20231218	100600	32797505	4500	4500	4500	4500	0
658	20231218	100500	32797505	4500	4480	4500	4480	11
659	20231218	100400	32748205	4500	4500	4500	4500	0
660	20231218	100300	32748205	4500	4500	4500	4500	0
661	20231218	100200	32748205	4500	4500	4500	4500	0
662	20231218	100100	32748205	4500	4500	4500	4500	100
663	20231218	100000	32298205	4505	4505	4505	4505	0
664	20231218	095900	32298205	4505	4505	4505	4505	0
665	20231218	095800	32298205	4505	4505	4505	4505	1
666	20231218	095700	32293700	4480	4480	4480	4480	0
667	20231218	095600	32293700	4480	4480	4480	4480	0
668	20231218	095500	32293700	4480	4480	4480	4480	50
669	20231218	095400	32069700	4480	4480	4480	4480	0
670	20231218	095300	32069700	4480	4480	4480	4480	0
671	20231218	095200	32069700	4480	4480	4480	4480	4
672	20231218	095100	32051780	4500	4500	4500	4500	11
673	20231218	095000	32002280	4500	4500	4500	4500	12
674	20231218	094900	31948280	4500	4500	4500	4500	100
675	20231218	094800	31498280	4500	4500	4500	4500	0
676	20231218	094700	31498280	4500	4500	4500	4500	2
677	20231218	094600	31489280	4505	4505	4505	4505	0
678	20231218	094500	31489280	4505	4505	4505	4505	0
679	20231218	094400	31489280	4505	4505	4505	4505	0
680	20231218	094300	31489280	4505	4505	4505	4505	0
681	20231218	094200	31489280	4505	4505	4505	4505	0
682	20231218	094100	31489280	4505	4505	4505	4500	214
683	20231218	094000	30525235	4505	4505	4505	4505	10
684	20231218	093900	30480185	4500	4500	4500	4500	333
685	20231218	093800	28981685	4500	4500	4500	4500	0
686	20231218	093700	28981685	4500	4500	4500	4500	20
687	20231218	093600	28891685	4500	4495	4500	4495	60
688	20231218	093500	28621935	4495	4495	4495	4495	353
689	20231218	093400	27035200	4495	4490	4495	4490	237
690	20231218	093300	25970905	4495	4475	4495	4475	92
691	20231218	093200	25558285	4455	4455	4455	4455	0
692	20231218	093100	25558285	4455	4455	4455	4455	0
693	20231218	093000	25558285	4455	4455	4455	4455	0
694	20231218	092900	25558285	4455	4455	4455	4455	0
695	20231218	092800	25558285	4455	4455	4455	4455	27
696	20231218	092700	25438000	4450	4470	4470	4450	52
697	20231218	092600	25205600	4470	4470	4470	4470	20
698	20231218	092500	25116200	4470	4475	4475	4470	101
699	20231218	092400	24664725	4485	4490	4490	4485	70
700	20231218	092300	24350525	4495	4485	4495	4480	352
701	20231218	092200	22770585	4540	4465	4555	4440	2500
702	20231218	092100	11508640	4450	4450	4450	4450	50
703	20231218	092000	11286140	4455	4460	4460	4455	20
704	20231218	091900	11196990	4455	4455	4455	4455	336
705	20231218	091800	9700110	4455	4460	4460	4455	20
706	20231218	091700	9610980	4460	4465	4465	4460	107
707	20231218	091600	9133715	4515	4515	4515	4515	0
708	20231218	091500	9133715	4515	4510	4515	4510	20
709	20231218	091400	9043470	4510	4510	4510	4510	2
710	20231218	091300	9034450	4500	4495	4500	4495	9
711	20231218	091200	8993965	4500	4500	4500	4500	1
712	20231218	091100	8989465	4455	4460	4460	4455	104
713	20231218	091000	8526135	4520	4520	4520	4520	0
714	20231218	090900	8526135	4520	4520	4520	4520	3
715	20231218	090800	8512575	4460	4460	4460	4460	6
716	20231218	090700	8485815	4460	4460	4460	4460	1
717	20231218	090600	8481355	4455	4545	4555	4455	55
718	20231218	090500	8233010	4460	4555	4555	4460	523
719	20231218	090400	5852905	4565	4515	4565	4515	190
720	20231218	090300	4989210	4460	4460	4460	4460	0
721	20231218	090200	4989210	4460	4460	4460	4460	278
722	20231218	090100	3749330	4515	4515	4515	4515	2
723	20231218	090000	3740300	4480	4535	4535	4480	833