KissMeData/322180/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	210600	194951055	4685	4685	4685	4685	308
3	20231218	210500	194951055	4685	4685	4685	4685	0
4	20231218	210400	194951055	4685	4685	4685	4685	0
5	20231218	210300	194951055	4685	4685	4685	4685	0
6	20231218	210200	194951055	4685	4685	4685	4685	0
7	20231218	210100	194951055	4685	4685	4685	4685	0
8	20231218	210000	194951055	4685	4685	4685	4685	0
9	20231218	205900	194951055	4685	4685	4685	4685	0
10	20231218	205800	194951055	4685	4685	4685	4685	0
11	20231218	205700	194951055	4685	4685	4685	4685	0
12	20231218	205600	194951055	4685	4685	4685	4685	0
13	20231218	205500	194951055	4685	4685	4685	4685	0
14	20231218	205400	194951055	4685	4685	4685	4685	0
15	20231218	205300	194951055	4685	4685	4685	4685	0
16	20231218	205200	194951055	4685	4685	4685	4685	0
17	20231218	205100	194951055	4685	4685	4685	4685	0
18	20231218	205000	194951055	4685	4685	4685	4685	0
19	20231218	204900	194951055	4685	4685	4685	4685	0
20	20231218	204800	194951055	4685	4685	4685	4685	0
21	20231218	204700	194951055	4685	4685	4685	4685	0
22	20231218	204600	194951055	4685	4685	4685	4685	0
23	20231218	204500	194951055	4685	4685	4685	4685	0
24	20231218	204400	194951055	4685	4685	4685	4685	0
25	20231218	204300	194951055	4685	4685	4685	4685	0
26	20231218	204200	194951055	4685	4685	4685	4685	0
27	20231218	204100	194951055	4685	4685	4685	4685	0
28	20231218	204000	194951055	4685	4685	4685	4685	0
29	20231218	203900	194951055	4685	4685	4685	4685	0
30	20231218	203800	194951055	4685	4685	4685	4685	0
31	20231218	203700	194951055	4685	4685	4685	4685	0
32	20231218	203600	194951055	4685	4685	4685	4685	308
33	20231218	203500	194951055	4685	4685	4685	4685	0
34	20231218	203400	194951055	4685	4685	4685	4685	0
35	20231218	203300	194951055	4685	4685	4685	4685	0
36	20231218	203200	194951055	4685	4685	4685	4685	0
37	20231218	203100	194951055	4685	4685	4685	4685	0
38	20231218	203000	194951055	4685	4685	4685	4685	0
39	20231218	202900	194951055	4685	4685	4685	4685	0
40	20231218	202800	194951055	4685	4685	4685	4685	0
41	20231218	202700	194951055	4685	4685	4685	4685	0
42	20231218	202600	194951055	4685	4685	4685	4685	0
43	20231218	202500	194951055	4685	4685	4685	4685	0
44	20231218	202400	194951055	4685	4685	4685	4685	0
45	20231218	202300	194951055	4685	4685	4685	4685	0
46	20231218	202200	194951055	4685	4685	4685	4685	0
47	20231218	202100	194951055	4685	4685	4685	4685	0
48	20231218	202000	194951055	4685	4685	4685	4685	0
49	20231218	201900	194951055	4685	4685	4685	4685	0
50	20231218	201800	194951055	4685	4685	4685	4685	0
51	20231218	201700	194951055	4685	4685	4685	4685	0
52	20231218	201600	194951055	4685	4685	4685	4685	0
53	20231218	201500	194951055	4685	4685	4685	4685	0
54	20231218	201400	194951055	4685	4685	4685	4685	0
55	20231218	201300	194951055	4685	4685	4685	4685	0
56	20231218	201200	194951055	4685	4685	4685	4685	0
57	20231218	201100	194951055	4685	4685	4685	4685	0
58	20231218	201000	194951055	4685	4685	4685	4685	0
59	20231218	200900	194951055	4685	4685	4685	4685	0
60	20231218	200800	194951055	4685	4685	4685	4685	0
61	20231218	200700	194951055	4685	4685	4685	4685	0
62	20231218	200600	194951055	4685	4685	4685	4685	308
63	20231218	200500	194951055	4685	4685	4685	4685	0
64	20231218	200400	194951055	4685	4685	4685	4685	0
65	20231218	200300	194951055	4685	4685	4685	4685	0
66	20231218	200200	194951055	4685	4685	4685	4685	0
67	20231218	200100	194951055	4685	4685	4685	4685	0
68	20231218	200000	194951055	4685	4685	4685	4685	0
69	20231218	195900	194951055	4685	4685	4685	4685	0
70	20231218	195800	194951055	4685	4685	4685	4685	0
71	20231218	195700	194951055	4685	4685	4685	4685	0
72	20231218	195600	194951055	4685	4685	4685	4685	0
73	20231218	195500	194951055	4685	4685	4685	4685	0
74	20231218	195400	194951055	4685	4685	4685	4685	0
75	20231218	195300	194951055	4685	4685	4685	4685	0
76	20231218	195200	194951055	4685	4685	4685	4685	0
77	20231218	195100	194951055	4685	4685	4685	4685	0
78	20231218	195000	194951055	4685	4685	4685	4685	0
79	20231218	194900	194951055	4685	4685	4685	4685	0
80	20231218	194800	194951055	4685	4685	4685	4685	0
81	20231218	194700	194951055	4685	4685	4685	4685	0
82	20231218	194600	194951055	4685	4685	4685	4685	0
83	20231218	194500	194951055	4685	4685	4685	4685	0
84	20231218	194400	194951055	4685	4685	4685	4685	0
85	20231218	194300	194951055	4685	4685	4685	4685	0
86	20231218	194200	194951055	4685	4685	4685	4685	0
87	20231218	194100	194951055	4685	4685	4685	4685	0
88	20231218	194000	194951055	4685	4685	4685	4685	0
89	20231218	193900	194951055	4685	4685	4685	4685	0
90	20231218	193800	194951055	4685	4685	4685	4685	0
91	20231218	193700	194951055	4685	4685	4685	4685	0
92	20231218	193600	194951055	4685	4685	4685	4685	308
93	20231218	193500	194951055	4685	4685	4685	4685	0
94	20231218	193400	194951055	4685	4685	4685	4685	0
95	20231218	193300	194951055	4685	4685	4685	4685	0
96	20231218	193200	194951055	4685	4685	4685	4685	0
97	20231218	193100	194951055	4685	4685	4685	4685	0
98	20231218	193000	194951055	4685	4685	4685	4685	0
99	20231218	192900	194951055	4685	4685	4685	4685	0
100	20231218	192800	194951055	4685	4685	4685	4685	0
101	20231218	192700	194951055	4685	4685	4685	4685	0
102	20231218	192600	194951055	4685	4685	4685	4685	0
103	20231218	192500	194951055	4685	4685	4685	4685	0
104	20231218	192400	194951055	4685	4685	4685	4685	0
105	20231218	192300	194951055	4685	4685	4685	4685	0
106	20231218	192200	194951055	4685	4685	4685	4685	0
107	20231218	192100	194951055	4685	4685	4685	4685	0
108	20231218	192000	194951055	4685	4685	4685	4685	0
109	20231218	191900	194951055	4685	4685	4685	4685	0
110	20231218	191800	194951055	4685	4685	4685	4685	0
111	20231218	191700	194951055	4685	4685	4685	4685	0
112	20231218	191600	194951055	4685	4685	4685	4685	0
113	20231218	191500	194951055	4685	4685	4685	4685	0
114	20231218	191400	194951055	4685	4685	4685	4685	0
115	20231218	191300	194951055	4685	4685	4685	4685	0
116	20231218	191200	194951055	4685	4685	4685	4685	0
117	20231218	191100	194951055	4685	4685	4685	4685	0
118	20231218	191000	194951055	4685	4685	4685	4685	0
119	20231218	190900	194951055	4685	4685	4685	4685	0
120	20231218	190800	194951055	4685	4685	4685	4685	0
121	20231218	190700	194951055	4685	4685	4685	4685	0
122	20231218	190600	194951055	4685	4685	4685	4685	308
123	20231218	190500	194951055	4685	4685	4685	4685	0
124	20231218	190400	194951055	4685	4685	4685	4685	0
125	20231218	190300	194951055	4685	4685	4685	4685	0
126	20231218	190200	194951055	4685	4685	4685	4685	0
127	20231218	190100	194951055	4685	4685	4685	4685	0
128	20231218	190000	194951055	4685	4685	4685	4685	0
129	20231218	185900	194951055	4685	4685	4685	4685	0
130	20231218	185800	194951055	4685	4685	4685	4685	0
131	20231218	185700	194951055	4685	4685	4685	4685	0
132	20231218	185600	194951055	4685	4685	4685	4685	0
133	20231218	185500	194951055	4685	4685	4685	4685	0
134	20231218	185400	194951055	4685	4685	4685	4685	0
135	20231218	185300	194951055	4685	4685	4685	4685	0
136	20231218	185200	194951055	4685	4685	4685	4685	0
137	20231218	185100	194951055	4685	4685	4685	4685	0
138	20231218	185000	194951055	4685	4685	4685	4685	0
139	20231218	184900	194951055	4685	4685	4685	4685	0
140	20231218	184800	194951055	4685	4685	4685	4685	0
141	20231218	184700	194951055	4685	4685	4685	4685	0
142	20231218	184600	194951055	4685	4685	4685	4685	0
143	20231218	184500	194951055	4685	4685	4685	4685	0
144	20231218	184400	194951055	4685	4685	4685	4685	0
145	20231218	184300	194951055	4685	4685	4685	4685	0
146	20231218	184200	194951055	4685	4685	4685	4685	0
147	20231218	184100	194951055	4685	4685	4685	4685	0
148	20231218	184000	194951055	4685	4685	4685	4685	0
149	20231218	183900	194951055	4685	4685	4685	4685	0
150	20231218	183800	194951055	4685	4685	4685	4685	0
151	20231218	183700	194951055	4685	4685	4685	4685	0
152	20231218	183600	194951055	4685	4685	4685	4685	308
153	20231218	183500	194951055	4685	4685	4685	4685	0
154	20231218	183400	194951055	4685	4685	4685	4685	0
155	20231218	183300	194951055	4685	4685	4685	4685	0
156	20231218	183200	194951055	4685	4685	4685	4685	0
157	20231218	183100	194951055	4685	4685	4685	4685	0
158	20231218	183000	194951055	4685	4685	4685	4685	0
159	20231218	182900	194951055	4685	4685	4685	4685	0
160	20231218	182800	194951055	4685	4685	4685	4685	0
161	20231218	182700	194951055	4685	4685	4685	4685	0
162	20231218	182600	194951055	4685	4685	4685	4685	0
163	20231218	182500	194951055	4685	4685	4685	4685	0
164	20231218	182400	194951055	4685	4685	4685	4685	0
165	20231218	182300	194951055	4685	4685	4685	4685	0
166	20231218	182200	194951055	4685	4685	4685	4685	0
167	20231218	182100	194951055	4685	4685	4685	4685	0
168	20231218	182000	194951055	4685	4685	4685	4685	0
169	20231218	181900	194951055	4685	4685	4685	4685	0
170	20231218	181800	194951055	4685	4685	4685	4685	0
171	20231218	181700	194951055	4685	4685	4685	4685	0
172	20231218	181600	194951055	4685	4685	4685	4685	0
173	20231218	181500	194951055	4685	4685	4685	4685	0
174	20231218	181400	194951055	4685	4685	4685	4685	0
175	20231218	181300	194951055	4685	4685	4685	4685	0
176	20231218	181200	194951055	4685	4685	4685	4685	0
177	20231218	181100	194951055	4685	4685	4685	4685	0
178	20231218	181000	194951055	4685	4685	4685	4685	0
179	20231218	180900	194951055	4685	4685	4685	4685	0
180	20231218	180800	194951055	4685	4685	4685	4685	0
181	20231218	180700	194951055	4685	4685	4685	4685	0
182	20231218	180600	194951055	4685	4685	4685	4685	308
183	20231218	180500	194951055	4685	4685	4685	4685	0
184	20231218	180400	194951055	4685	4685	4685	4685	0
185	20231218	180300	194951055	4685	4685	4685	4685	0
186	20231218	180200	194951055	4685	4685	4685	4685	0
187	20231218	180100	194951055	4685	4685	4685	4685	0
188	20231218	180000	194951055	4685	4685	4685	4685	0
189	20231218	175900	194951055	4685	4685	4685	4685	0
190	20231218	175800	194951055	4685	4685	4685	4685	0
191	20231218	175700	194951055	4685	4685	4685	4685	0
192	20231218	175600	194951055	4685	4685	4685	4685	0
193	20231218	175500	194951055	4685	4685	4685	4685	0
194	20231218	175400	194951055	4685	4685	4685	4685	0
195	20231218	175300	194951055	4685	4685	4685	4685	0
196	20231218	175200	194951055	4685	4685	4685	4685	0
197	20231218	175100	194951055	4685	4685	4685	4685	0
198	20231218	175000	194951055	4685	4685	4685	4685	0
199	20231218	174900	194951055	4685	4685	4685	4685	0
200	20231218	174800	194951055	4685	4685	4685	4685	0
201	20231218	174700	194951055	4685	4685	4685	4685	0
202	20231218	174600	194951055	4685	4685	4685	4685	0
203	20231218	174500	194951055	4685	4685	4685	4685	0
204	20231218	174400	194951055	4685	4685	4685	4685	0
205	20231218	174300	194951055	4685	4685	4685	4685	0
206	20231218	174200	194951055	4685	4685	4685	4685	0
207	20231218	174100	194951055	4685	4685	4685	4685	0
208	20231218	174000	194951055	4685	4685	4685	4685	0
209	20231218	173900	194951055	4685	4685	4685	4685	0
210	20231218	173800	194951055	4685	4685	4685	4685	0
211	20231218	173700	194951055	4685	4685	4685	4685	0
212	20231218	173600	194951055	4685	4685	4685	4685	308
213	20231218	173500	194951055	4685	4685	4685	4685	0
214	20231218	173400	194951055	4685	4685	4685	4685	0
215	20231218	173300	194951055	4685	4685	4685	4685	0
216	20231218	173200	194951055	4685	4685	4685	4685	0
217	20231218	173100	194951055	4685	4685	4685	4685	0
218	20231218	173000	194951055	4685	4685	4685	4685	0
219	20231218	172900	194951055	4685	4685	4685	4685	0
220	20231218	172800	194951055	4685	4685	4685	4685	0
221	20231218	172700	194951055	4685	4685	4685	4685	0
222	20231218	172600	194951055	4685	4685	4685	4685	0
223	20231218	172500	194951055	4685	4685	4685	4685	0
224	20231218	172400	194951055	4685	4685	4685	4685	0
225	20231218	172300	194951055	4685	4685	4685	4685	0
226	20231218	172200	194951055	4685	4685	4685	4685	0
227	20231218	172100	194951055	4685	4685	4685	4685	0
228	20231218	172000	194951055	4685	4685	4685	4685	0
229	20231218	171900	194951055	4685	4685	4685	4685	0
230	20231218	171800	194951055	4685	4685	4685	4685	0
231	20231218	171700	194951055	4685	4685	4685	4685	0
232	20231218	171600	194951055	4685	4685	4685	4685	0
233	20231218	171500	194951055	4685	4685	4685	4685	0
234	20231218	171400	194951055	4685	4685	4685	4685	0
235	20231218	171300	194951055	4685	4685	4685	4685	0
236	20231218	171200	194951055	4685	4685	4685	4685	0
237	20231218	171100	194951055	4685	4685	4685	4685	0
238	20231218	171000	194951055	4685	4685	4685	4685	0
239	20231218	170900	194951055	4685	4685	4685	4685	0
240	20231218	170800	194951055	4685	4685	4685	4685	0
241	20231218	170700	194951055	4685	4685	4685	4685	0
242	20231218	170600	194951055	4685	4685	4685	4685	308
243	20231218	170500	194951055	4685	4685	4685	4685	0
244	20231218	170400	194951055	4685	4685	4685	4685	0
245	20231218	170300	194951055	4685	4685	4685	4685	0
246	20231218	170200	194951055	4685	4685	4685	4685	0
247	20231218	170100	194951055	4685	4685	4685	4685	0
248	20231218	170000	194951055	4685	4685	4685	4685	0
249	20231218	165900	194951055	4685	4685	4685	4685	0
250	20231218	165800	194951055	4685	4685	4685	4685	0
251	20231218	165700	194951055	4685	4685	4685	4685	0
252	20231218	165600	194951055	4685	4685	4685	4685	0
253	20231218	165500	194951055	4685	4685	4685	4685	0
254	20231218	165400	194951055	4685	4685	4685	4685	0
255	20231218	165300	194951055	4685	4685	4685	4685	0
256	20231218	165200	194951055	4685	4685	4685	4685	0
257	20231218	165100	194951055	4685	4685	4685	4685	0
258	20231218	165000	194951055	4685	4685	4685	4685	0
259	20231218	164900	194951055	4685	4685	4685	4685	0
260	20231218	164800	194951055	4685	4685	4685	4685	0
261	20231218	164700	194951055	4685	4685	4685	4685	0
262	20231218	164600	194951055	4685	4685	4685	4685	0
263	20231218	164500	194951055	4685	4685	4685	4685	0
264	20231218	164400	194951055	4685	4685	4685	4685	0
265	20231218	164300	194951055	4685	4685	4685	4685	0
266	20231218	164200	194951055	4685	4685	4685	4685	0
267	20231218	164100	194951055	4685	4685	4685	4685	0
268	20231218	164000	194951055	4685	4685	4685	4685	0
269	20231218	163900	194951055	4685	4685	4685	4685	0
270	20231218	163800	194951055	4685	4685	4685	4685	0
271	20231218	163700	194951055	4685	4685	4685	4685	0
272	20231218	163600	194951055	4685	4685	4685	4685	308
273	20231218	163500	194951055	4685	4685	4685	4685	0
274	20231218	163400	194951055	4685	4685	4685	4685	0
275	20231218	163300	194951055	4685	4685	4685	4685	0
276	20231218	163200	194951055	4685	4685	4685	4685	0
277	20231218	163100	194951055	4685	4685	4685	4685	0
278	20231218	163000	194951055	4685	4685	4685	4685	0
279	20231218	162900	194951055	4685	4685	4685	4685	0
280	20231218	162800	194951055	4685	4685	4685	4685	0
281	20231218	162700	194951055	4685	4685	4685	4685	0
282	20231218	162600	194951055	4685	4685	4685	4685	0
283	20231218	162500	194951055	4685	4685	4685	4685	0
284	20231218	162400	194951055	4685	4685	4685	4685	0
285	20231218	162300	194951055	4685	4685	4685	4685	0
286	20231218	162200	194951055	4685	4685	4685	4685	0
287	20231218	162100	194951055	4685	4685	4685	4685	0
288	20231218	162000	194951055	4685	4685	4685	4685	0
289	20231218	161900	194951055	4685	4685	4685	4685	0
290	20231218	161800	194951055	4685	4685	4685	4685	0
291	20231218	161700	194951055	4685	4685	4685	4685	0
292	20231218	161600	194951055	4685	4685	4685	4685	0
293	20231218	161500	194951055	4685	4685	4685	4685	0
294	20231218	161400	194951055	4685	4685	4685	4685	0
295	20231218	161300	194951055	4685	4685	4685	4685	0
296	20231218	161200	194951055	4685	4685	4685	4685	0
297	20231218	161100	194951055	4685	4685	4685	4685	0
298	20231218	161000	194951055	4685	4685	4685	4685	0
299	20231218	160900	194951055	4685	4685	4685	4685	0
300	20231218	160800	194951055	4685	4685	4685	4685	0
301	20231218	160700	194951055	4685	4685	4685	4685	0
302	20231218	160600	194951055	4685	4685	4685	4685	308
303	20231218	160500	194951055	4685	4685	4685	4685	0
304	20231218	160400	194951055	4685	4685	4685	4685	0
305	20231218	160300	194951055	4685	4685	4685	4685	0
306	20231218	160200	194951055	4685	4685	4685	4685	0
307	20231218	160100	194951055	4685	4685	4685	4685	0
308	20231218	160000	194951055	4685	4685	4685	4685	0
309	20231218	155900	194951055	4685	4685	4685	4685	0
310	20231218	155800	194951055	4685	4685	4685	4685	0
311	20231218	155700	194951055	4685	4685	4685	4685	0
312	20231218	155600	194951055	4685	4685	4685	4685	0
313	20231218	155500	194951055	4685	4685	4685	4685	0
314	20231218	155400	194951055	4685	4685	4685	4685	0
315	20231218	155300	194951055	4685	4685	4685	4685	0
316	20231218	155200	194951055	4685	4685	4685	4685	0
317	20231218	155100	194951055	4685	4685	4685	4685	0
318	20231218	155000	194951055	4685	4685	4685	4685	0
319	20231218	154900	194951055	4685	4685	4685	4685	0
320	20231218	154800	194951055	4685	4685	4685	4685	0
321	20231218	154700	194951055	4685	4685	4685	4685	0
322	20231218	154600	194951055	4685	4685	4685	4685	0
323	20231218	154500	194951055	4685	4685	4685	4685	0
324	20231218	154400	194951055	4685	4685	4685	4685	0
325	20231218	154300	194951055	4685	4685	4685	4685	0
326	20231218	154200	194951055	4685	4685	4685	4685	0
327	20231218	154100	194951055	4685	4685	4685	4685	0
328	20231218	154000	194951055	4685	4685	4685	4685	0
329	20231218	153900	194951055	4685	4685	4685	4685	0
330	20231218	153800	194951055	4685	4685	4685	4685	0
331	20231218	153700	194951055	4685	4685	4685	4685	0
332	20231218	153600	194951055	4685	4685	4685	4685	308
333	20231218	153500	194951055	4685	4685	4685	4685	0
334	20231218	153400	194951055	4685	4685	4685	4685	0
335	20231218	153300	194951055	4685	4685	4685	4685	0
336	20231218	153200	194951055	4685	4685	4685	4685	0
337	20231218	153100	194951055	4685	4685	4685	4685	0
338	20231218	153000	194951055	4685	4685	4685	4685	308
339	20231218	152900	193508075	4685	4685	4685	4685	0
340	20231218	152800	193508075	4685	4685	4685	4685	0
341	20231218	152700	193508075	4685	4685	4685	4685	0
342	20231218	152600	193508075	4685	4685	4685	4685	0
343	20231218	152500	193508075	4685	4685	4685	4685	0
344	20231218	152400	193508075	4685	4685	4685	4685	0
345	20231218	152300	193508075	4685	4685	4685	4685	0
346	20231218	152200	193508075	4685	4685	4685	4685	0
347	20231218	152100	193508075	4685	4685	4685	4685	0
348	20231218	152000	193508075	4685	4685	4685	4685	0
349	20231218	151900	193508075	4685	4685	4685	4685	0
350	20231218	151800	193508075	4685	4685	4685	4685	38
351	20231218	151700	193330045	4685	4680	4685	4680	25
352	20231218	151600	193213020	4680	4660	4680	4660	102
353	20231218	151500	192737660	4665	4665	4665	4665	48
354	20231218	151400	192513740	4660	4660	4660	4660	20
355	20231218	151300	192420540	4665	4665	4665	4665	0
356	20231218	151200	192420540	4665	4680	4680	4665	134
357	20231218	151100	191795160	4680	4680	4680	4680	0
358	20231218	151000	191795160	4680	4680	4680	4680	0
359	20231218	150900	191795160	4680	4680	4680	4680	0
360	20231218	150800	191795160	4680	4680	4680	4680	0
361	20231218	150700	191795160	4680	4680	4680	4680	0
362	20231218	150600	191795160	4680	4680	4680	4680	2
363	20231218	150500	191785800	4680	4655	4680	4655	325
364	20231218	150400	190272300	4655	4670	4670	4655	450
365	20231218	150300	188174185	4670	4670	4670	4670	0
366	20231218	150200	188174185	4670	4670	4670	4670	0
367	20231218	150100	188174185	4670	4670	4670	4670	8
368	20231218	150000	188136825	4670	4670	4670	4670	113
369	20231218	145900	187609115	4685	4685	4685	4685	15
370	20231218	145800	187538840	4685	4685	4685	4685	10
371	20231218	145700	187491990	4685	4685	4685	4685	0
372	20231218	145600	187491990	4685	4685	4685	4685	0
373	20231218	145500	187491990	4685	4685	4685	4685	108
374	20231218	145400	186986010	4690	4690	4690	4690	0
375	20231218	145300	186986010	4690	4690	4690	4690	0
376	20231218	145200	186986010	4690	4690	4690	4690	2
377	20231218	145100	186976630	4690	4690	4690	4690	541
378	20231218	145000	184439340	4690	4685	4690	4685	9
379	20231218	144900	184397155	4665	4665	4665	4665	1
380	20231218	144800	184392490	4690	4690	4690	4690	70
381	20231218	144700	184064190	4690	4690	4690	4690	3
382	20231218	144600	184050120	4690	4690	4690	4665	16
383	20231218	144500	183975180	4665	4665	4665	4665	604
384	20231218	144400	181157520	4665	4665	4665	4665	102
385	20231218	144300	180681690	4665	4685	4685	4665	203
386	20231218	144200	179731355	4685	4685	4685	4685	20
387	20231218	144100	179637655	4685	4685	4685	4685	20
388	20231218	144000	179543955	4660	4665	4665	4660	302
389	20231218	143900	178136375	4685	4685	4685	4685	20
390	20231218	143800	178042675	4685	4685	4685	4685	10
391	20231218	143700	177995825	4665	4685	4685	4665	554
392	20231218	143600	175411395	4685	4685	4685	4685	0
393	20231218	143500	175411395	4685	4685	4685	4685	0
394	20231218	143400	175411395	4685	4685	4685	4685	0
395	20231218	143300	175411395	4685	4685	4685	4685	0
396	20231218	143200	175411395	4685	4685	4685	4685	0
397	20231218	143100	175411395	4685	4685	4685	4685	0
398	20231218	143000	175411395	4685	4685	4685	4685	38
399	20231218	142900	175233365	4685	4685	4685	4685	10
400	20231218	142800	175186515	4685	4685	4685	4685	10
401	20231218	142700	175139665	4685	4685	4685	4685	0
402	20231218	142600	175139665	4685	4685	4685	4685	88
403	20231218	142500	174727385	4685	4685	4685	4685	22
404	20231218	142400	174624315	4685	4685	4685	4685	0
405	20231218	142300	174624315	4685	4685	4685	4685	0
406	20231218	142200	174624315	4685	4685	4685	4685	0
407	20231218	142100	174624315	4685	4685	4685	4685	0
408	20231218	142000	174624315	4685	4685	4685	4685	0
409	20231218	141900	174624315	4685	4685	4685	4685	0
410	20231218	141800	174624315	4685	4685	4685	4685	0
411	20231218	141700	174624315	4685	4685	4685	4685	0
412	20231218	141600	174624315	4685	4685	4685	4685	0
413	20231218	141500	174624315	4685	4685	4685	4685	6
414	20231218	141400	174596205	4685	4685	4685	4685	1
415	20231218	141300	174591520	4650	4655	4655	4650	32
416	20231218	141200	174442705	4650	4650	4650	4650	0
417	20231218	141100	174442705	4650	4650	4650	4650	0
418	20231218	141000	174442705	4650	4650	4650	4650	0
419	20231218	140900	174442705	4650	4650	4650	4650	0
420	20231218	140800	174442705	4650	4650	4650	4650	0
421	20231218	140700	174442705	4650	4650	4650	4650	0
422	20231218	140600	174442705	4650	4650	4650	4650	1
423	20231218	140500	174438055	4650	4650	4650	4650	0
424	20231218	140400	174438055	4650	4650	4650	4650	2
425	20231218	140300	174428755	4685	4685	4685	4685	0
426	20231218	140200	174428755	4685	4685	4685	4685	0
427	20231218	140100	174428755	4685	4685	4685	4685	0
428	20231218	140000	174428755	4685	4685	4685	4685	0
429	20231218	135900	174428755	4685	4685	4685	4685	0
430	20231218	135800	174428755	4685	4685	4685	4685	0
431	20231218	135700	174428755	4685	4685	4685	4685	33
432	20231218	135600	174274150	4650	4685	4685	4650	275
433	20231218	135500	172994350	4685	4685	4685	4685	0
434	20231218	135400	172994350	4685	4685	4685	4685	0
435	20231218	135300	172994350	4685	4685	4685	4685	5
436	20231218	135200	172970925	4680	4680	4680	4680	0
437	20231218	135100	172970925	4680	4675	4680	4675	788
438	20231218	135000	169283220	4675	4675	4675	4675	0
439	20231218	134900	169283220	4675	4665	4675	4665	10
440	20231218	134800	169236505	4650	4650	4650	4650	0
441	20231218	134700	169236505	4650	4650	4650	4650	0
442	20231218	134600	169236505	4650	4650	4650	4650	0
443	20231218	134500	169236505	4650	4650	4650	4650	0
444	20231218	134400	169236505	4650	4650	4650	4650	0
445	20231218	134300	169236505	4650	4650	4650	4650	0
446	20231218	134200	169236505	4650	4650	4650	4650	0
447	20231218	134100	169236505	4650	4650	4650	4650	100
448	20231218	134000	168771505	4650	4650	4650	4650	0
449	20231218	133900	168771505	4650	4650	4650	4650	88
450	20231218	133800	168362305	4650	4680	4680	4650	1130
451	20231218	133700	163107775	4680	4680	4680	4680	0
452	20231218	133600	163107775	4680	4680	4680	4680	64
453	20231218	133500	162808255	4680	4680	4680	4680	10
454	20231218	133400	162761455	4685	4685	4685	4685	7
455	20231218	133300	162728660	4685	4685	4685	4685	3
456	20231218	133200	162714605	4685	4680	4685	4680	24
457	20231218	133100	162602180	4680	4665	4680	4665	1694
458	20231218	133000	154676485	4665	4655	4665	4655	283
459	20231218	132900	153356320	4645	4645	4645	4645	0
460	20231218	132800	153356320	4645	4645	4645	4645	0
461	20231218	132700	153356320	4645	4645	4645	4645	0
462	20231218	132600	153356320	4645	4645	4645	4645	0
463	20231218	132500	153356320	4645	4645	4645	4645	1
464	20231218	132400	153351675	4635	4640	4640	4635	25
465	20231218	132300	153235695	4635	4635	4635	4635	0
466	20231218	132200	153235695	4635	4635	4635	4635	0
467	20231218	132100	153235695	4635	4640	4640	4635	20
468	20231218	132000	153142970	4635	4650	4650	4635	600
469	20231218	131900	150355210	4665	4665	4665	4665	2
470	20231218	131800	150345880	4670	4670	4670	4670	3
471	20231218	131700	150331870	4650	4650	4650	4650	5
472	20231218	131600	150308620	4650	4650	4650	4650	0
473	20231218	131500	150308620	4650	4650	4650	4650	0
474	20231218	131400	150308620	4650	4650	4650	4650	20
475	20231218	131300	150215620	4650	4650	4650	4650	22
476	20231218	131200	150113320	4645	4645	4645	4645	0
477	20231218	131100	150113320	4645	4645	4645	4645	3
478	20231218	131000	150099385	4670	4670	4670	4670	0
479	20231218	130900	150099385	4670	4670	4670	4670	0
480	20231218	130800	150099385	4670	4670	4670	4670	0
481	20231218	130700	150099385	4670	4670	4670	4670	0
482	20231218	130600	150099385	4670	4670	4670	4670	100
483	20231218	130500	149632385	4670	4670	4670	4670	160
484	20231218	130400	148885185	4670	4670	4670	4670	586
485	20231218	130300	146148565	4670	4660	4670	4660	390
486	20231218	130200	144330065	4660	4660	4660	4660	100
487	20231218	130100	143864065	4655	4655	4655	4655	500
488	20231218	130000	141536565	4655	4655	4655	4655	0
489	20231218	125900	141536565	4655	4655	4655	4655	0
490	20231218	125800	141536565	4655	4655	4655	4655	5
491	20231218	125700	141513290	4660	4660	4660	4660	6
492	20231218	125600	141485330	4660	4660	4660	4660	20
493	20231218	125500	141392130	4660	4660	4660	4660	5
494	20231218	125400	141368830	4665	4665	4665	4665	13
495	20231218	125300	141308185	4635	4635	4635	4635	0
496	20231218	125200	141308185	4635	4635	4635	4635	361
497	20231218	125100	139634950	4615	4625	4625	4615	250
498	20231218	125000	138481100	4635	4635	4635	4635	0
499	20231218	124900	138481100	4635	4615	4635	4615	2
500	20231218	124800	138471850	4615	4615	4615	4615	0
501	20231218	124700	138471850	4615	4615	4615	4615	0
502	20231218	124600	138471850	4615	4615	4615	4615	0
503	20231218	124500	138471850	4615	4615	4615	4615	0
504	20231218	124400	138471850	4615	4620	4620	4615	460
505	20231218	124300	136348250	4620	4620	4620	4620	0
506	20231218	124200	136348250	4620	4620	4620	4620	50
507	20231218	124100	136117250	4620	4630	4630	4620	343
508	20231218	124000	134532315	4630	4630	4630	4630	0
509	20231218	123900	134532315	4630	4630	4630	4630	10
510	20231218	123800	134486015	4625	4625	4625	4625	0
511	20231218	123700	134486015	4625	4625	4625	4625	0
512	20231218	123600	134486015	4625	4625	4625	4625	0
513	20231218	123500	134486015	4625	4625	4625	4625	0
514	20231218	123400	134486015	4625	4625	4625	4625	0
515	20231218	123300	134486015	4625	4625	4625	4625	0
516	20231218	123200	134486015	4625	4625	4625	4625	0
517	20231218	123100	134486015	4625	4625	4625	4625	0
518	20231218	123000	134486015	4625	4625	4625	4625	0
519	20231218	122900	134486015	4625	4625	4625	4625	0
520	20231218	122800	134486015	4625	4625	4625	4625	3
521	20231218	122700	134472140	4615	4625	4625	4615	50
522	20231218	122600	134241185	4625	4625	4625	4625	102
523	20231218	122500	133769435	4625	4625	4625	4625	0
524	20231218	122400	133769435	4625	4625	4625	4625	2
525	20231218	122300	133760185	4625	4625	4625	4625	0
526	20231218	122200	133760185	4625	4625	4625	4625	3
527	20231218	122100	133746310	4600	4600	4600	4600	0
528	20231218	122000	133746310	4600	4600	4600	4600	0
529	20231218	121900	133746310	4600	4605	4605	4600	200
530	20231218	121800	132826285	4600	4620	4620	4600	81
531	20231218	121700	132453485	4600	4620	4620	4600	2000
532	20231218	121600	123238780	4620	4620	4620	4620	0
533	20231218	121500	123238780	4620	4620	4620	4620	2
534	20231218	121400	123229540	4635	4635	4635	4635	10
535	20231218	121300	123183190	4620	4620	4620	4620	0
536	20231218	121200	123183190	4620	4625	4625	4620	700
537	20231218	121100	119949095	4635	4635	4635	4635	0
538	20231218	121000	119949095	4635	4635	4635	4635	0
539	20231218	120900	119949095	4635	4635	4635	4635	30
540	20231218	120800	119810045	4635	4635	4635	4635	0
541	20231218	120700	119810045	4635	4635	4635	4635	3
542	20231218	120600	119796140	4635	4635	4635	4635	736
543	20231218	120500	116384780	4635	4635	4635	4635	13
544	20231218	120400	116324525	4635	4640	4640	4635	2
545	20231218	120300	116315250	4645	4645	4645	4645	0
546	20231218	120200	116315250	4645	4645	4645	4645	15
547	20231218	120100	116245575	4625	4625	4625	4625	400
548	20231218	120000	114395575	4630	4630	4630	4630	0
549	20231218	115900	114395575	4630	4630	4630	4630	500
550	20231218	115800	112080575	4630	4635	4635	4630	111
551	20231218	115700	111566635	4635	4635	4635	4635	0
552	20231218	115600	111566635	4635	4640	4640	4635	205
553	20231218	115500	110615500	4640	4640	4640	4640	0
554	20231218	115400	110615500	4640	4640	4640	4640	0
555	20231218	115300	110615500	4640	4640	4640	4640	0
556	20231218	115200	110615500	4640	4640	4640	4640	0
557	20231218	115100	110615500	4640	4640	4640	4640	800
558	20231218	115000	106903500	4640	4640	4640	4640	200
559	20231218	114900	105975500	4640	4640	4640	4640	0
560	20231218	114800	105975500	4640	4640	4640	4640	0
561	20231218	114700	105975500	4640	4640	4640	4640	0
562	20231218	114600	105975500	4640	4640	4640	4640	0
563	20231218	114500	105975500	4640	4640	4640	4640	0
564	20231218	114400	105975500	4640	4640	4640	4640	0
565	20231218	114300	105975500	4640	4640	4640	4640	0
566	20231218	114200	105975500	4640	4640	4640	4640	46
567	20231218	114100	105762060	4660	4660	4660	4660	200
568	20231218	114000	104830060	4660	4660	4660	4660	0
569	20231218	113900	104830060	4660	4660	4660	4660	4
570	20231218	113800	104811420	4665	4665	4665	4665	0
571	20231218	113700	104811420	4665	4665	4665	4665	0
572	20231218	113600	104811420	4665	4660	4665	4660	18
573	20231218	113500	104727490	4660	4660	4660	4660	0
574	20231218	113400	104727490	4660	4660	4660	4660	20
575	20231218	113300	104634290	4660	4655	4660	4655	220
576	20231218	113200	103609630	4630	4630	4630	4630	0
577	20231218	113100	103609630	4630	4630	4630	4630	0
578	20231218	113000	103609630	4630	4630	4630	4630	0
579	20231218	112900	103609630	4630	4630	4630	4630	0
580	20231218	112800	103609630	4630	4630	4630	4630	0
581	20231218	112700	103609630	4630	4635	4635	4630	1500
582	20231218	112600	96662495	4630	4630	4630	4630	0
583	20231218	112500	96662495	4630	4630	4630	4630	0
584	20231218	112400	96662495	4630	4630	4630	4630	0
585	20231218	112300	96662495	4630	4630	4630	4630	0
586	20231218	112200	96662495	4630	4630	4630	4630	0
587	20231218	112100	96662495	4630	4630	4630	4630	1
588	20231218	112000	96657865	4630	4630	4630	4630	24
589	20231218	111900	96546745	4630	4630	4630	4630	6
590	20231218	111800	96518965	4630	4630	4630	4630	0
591	20231218	111700	96518965	4630	4630	4630	4630	200
592	20231218	111600	95592965	4630	4630	4630	4630	200
593	20231218	111500	94666965	4630	4630	4630	4630	0
594	20231218	111400	94666965	4630	4635	4635	4630	408
595	20231218	111300	92777250	4635	4635	4635	4635	165
596	20231218	111200	92012475	4635	4635	4635	4635	172
597	20231218	111100	91215255	4635	4640	4640	4635	524
598	20231218	111000	88786505	4635	4635	4635	4635	0
599	20231218	110900	88786505	4635	4655	4655	4635	106
600	20231218	110800	88294755	4655	4655	4655	4655	0
601	20231218	110700	88294755	4655	4655	4655	4655	19
602	20231218	110600	88206310	4655	4655	4655	4655	3
603	20231218	110500	88192345	4650	4650	4650	4650	0
604	20231218	110400	88192345	4650	4650	4650	4650	0
605	20231218	110300	88192345	4650	4650	4650	4650	500
606	20231218	110200	85867345	4650	4650	4650	4650	0
607	20231218	110100	85867345	4650	4645	4650	4635	1202
608	20231218	110000	80290770	4650	4650	4650	4650	0
609	20231218	105900	80290770	4650	4650	4650	4650	36
610	20231218	105800	80123370	4655	4655	4655	4655	9
611	20231218	105700	80081475	4655	4655	4655	4655	0
612	20231218	105600	80081475	4655	4655	4655	4655	0
613	20231218	105500	80081475	4655	4655	4655	4655	0
614	20231218	105400	80081475	4655	4655	4655	4655	0
615	20231218	105300	80081475	4655	4655	4655	4655	14
616	20231218	105200	80016305	4650	4650	4650	4650	71
617	20231218	105100	79686155	4655	4655	4655	4655	10
618	20231218	105000	79639605	4655	4665	4665	4655	72
619	20231218	104900	79304335	4655	4655	4655	4655	0
620	20231218	104800	79304335	4655	4665	4665	4655	5
621	20231218	104700	79281050	4665	4665	4665	4665	5
622	20231218	104600	79257725	4665	4665	4665	4665	0
623	20231218	104500	79257725	4665	4665	4665	4665	5
624	20231218	104400	79234400	4665	4665	4665	4665	0
625	20231218	104300	79234400	4665	4665	4665	4665	9
626	20231218	104200	79192415	4665	4665	4665	4665	10
627	20231218	104100	79145765	4665	4665	4665	4665	0
628	20231218	104000	79145765	4665	4665	4665	4665	0
629	20231218	103900	79145765	4665	4645	4665	4645	509
630	20231218	103800	76781260	4640	4640	4640	4640	0
631	20231218	103700	76781260	4640	4640	4640	4640	0
632	20231218	103600	76781260	4640	4640	4640	4640	0
633	20231218	103500	76781260	4640	4640	4640	4640	0
634	20231218	103400	76781260	4640	4640	4640	4640	0
635	20231218	103300	76781260	4640	4640	4640	4640	0
636	20231218	103200	76781260	4640	4640	4640	4640	0
637	20231218	103100	76781260	4640	4640	4640	4640	0
638	20231218	103000	76781260	4640	4640	4640	4640	0
639	20231218	102900	76781260	4640	4640	4640	4640	503
640	20231218	102800	74447340	4650	4650	4650	4650	127
641	20231218	102700	73856790	4650	4650	4650	4650	56
642	20231218	102600	73596390	4650	4650	4650	4650	0
643	20231218	102500	73596390	4650	4650	4650	4650	0
644	20231218	102400	73596390	4650	4650	4650	4650	0
645	20231218	102300	73596390	4650	4650	4650	4650	0
646	20231218	102200	73596390	4650	4650	4650	4650	591
647	20231218	102100	70848240	4650	4650	4650	4650	30
648	20231218	102000	70708740	4640	4640	4640	4640	429
649	20231218	101900	68718180	4645	4655	4655	4645	484
650	20231218	101800	66468515	4660	4660	4660	4660	3
651	20231218	101700	66454535	4660	4660	4660	4660	226
652	20231218	101600	65401375	4660	4660	4660	4660	0
653	20231218	101500	65401375	4660	4660	4660	4660	0
654	20231218	101400	65401375	4660	4660	4660	4660	0
655	20231218	101300	65401375	4660	4660	4660	4660	15
656	20231218	101200	65331475	4660	4660	4660	4660	13
657	20231218	101100	65270895	4665	4665	4665	4665	300
658	20231218	101000	63871395	4665	4685	4685	4665	510
659	20231218	100900	61492045	4685	4685	4685	4685	0
660	20231218	100800	61492045	4685	4685	4685	4685	0
661	20231218	100700	61492045	4685	4685	4685	4685	0
662	20231218	100600	61492045	4685	4665	4685	4665	441
663	20231218	100500	59428265	4665	4665	4665	4665	0
664	20231218	100400	59428265	4665	4665	4665	4665	1
665	20231218	100300	59423600	4665	4670	4670	4665	205
666	20231218	100200	58467260	4665	4665	4665	4665	500
667	20231218	100100	56134760	4685	4685	4685	4685	0
668	20231218	100000	56134760	4685	4685	4685	4685	423
669	20231218	095900	54153005	4685	4685	4685	4685	20
670	20231218	095800	54059305	4685	4685	4685	4685	77
671	20231218	095700	53698560	4655	4655	4655	4655	0
672	20231218	095600	53698560	4655	4655	4655	4655	0
673	20231218	095500	53698560	4655	4655	4655	4655	0
674	20231218	095400	53698560	4655	4655	4655	4655	0
675	20231218	095300	53698560	4655	4655	4655	4655	500
676	20231218	095200	51371060	4660	4660	4685	4660	720
677	20231218	095100	48015360	4655	4655	4655	4655	10
678	20231218	095000	47968810	4655	4670	4690	4655	56
679	20231218	094900	47707495	4670	4670	4670	4670	0
680	20231218	094800	47707495	4670	4690	4690	4670	366
681	20231218	094700	45998155	4690	4690	4690	4690	10
682	20231218	094600	45951255	4670	4670	4670	4670	20
683	20231218	094500	45857855	4670	4670	4670	4670	2
684	20231218	094400	45848515	4690	4690	4690	4690	0
685	20231218	094300	45848515	4690	4690	4690	4690	234
686	20231218	094200	44751055	4690	4690	4690	4690	2
687	20231218	094100	44741675	4690	4645	4690	4645	33
688	20231218	094000	44587355	4695	4665	4695	4665	2094
689	20231218	093900	34809940	4640	4650	4650	4640	427
690	20231218	093800	32826240	4660	4660	4660	4660	13
691	20231218	093700	32765660	4660	4660	4660	4660	171
692	20231218	093600	31968800	4660	4650	4660	4650	291
693	20231218	093500	30614550	4650	4650	4650	4650	1
694	20231218	093400	30609900	4645	4645	4645	4645	5
695	20231218	093300	30586675	4640	4640	4640	4640	0
696	20231218	093200	30586675	4640	4640	4640	4640	2
697	20231218	093100	30577395	4620	4620	4620	4620	10
698	20231218	093000	30531195	4650	4650	4650	4650	0
699	20231218	092900	30531195	4650	4650	4650	4650	40
700	20231218	092800	30345195	4650	4650	4650	4650	0
701	20231218	092700	30345195	4650	4650	4650	4650	27
702	20231218	092600	30219645	4650	4650	4650	4650	10
703	20231218	092500	30173145	4650	4650	4650	4650	10
704	20231218	092400	30126645	4655	4655	4655	4655	20
705	20231218	092300	30033545	4615	4630	4630	4615	190
706	20231218	092200	29156435	4615	4615	4615	4615	0
707	20231218	092100	29156435	4615	4620	4655	4610	708
708	20231218	092000	25886460	4655	4655	4655	4655	0
709	20231218	091900	25886460	4655	4660	4660	4655	2
710	20231218	091800	25877145	4670	4670	4670	4670	0
711	20231218	091700	25877145	4670	4670	4670	4670	0
712	20231218	091600	25877145	4670	4670	4670	4670	1
713	20231218	091500	25872475	4670	4665	4670	4665	210
714	20231218	091400	24892025	4670	4610	4670	4610	51
715	20231218	091300	24654155	4590	4680	4680	4590	2701
716	20231218	091200	12245250	4680	4680	4680	4680	231
717	20231218	091100	11164170	4680	4700	4710	4680	579
718	20231218	091000	8442885	4645	4645	4645	4645	3
719	20231218	090900	8428950	4680	4675	4680	4675	74
720	20231218	090800	8082640	4630	4630	4630	4630	0
721	20231218	090700	8082640	4630	4630	4630	4630	109
722	20231218	090600	7577970	4630	4630	4630	4630	161
723	20231218	090500	6832540	4630	4630	4630	4630	0
724	20231218	090400	6832540	4630	4630	4630	4630	236
725	20231218	090300	5739860	4630	4630	4630	4630	27
726	20231218	090200	5614850	4630	4630	4630	4630	10
727	20231218	090100	5568550	4630	4625	4630	4625	500
728	20231218	090000	3253575	4615	4615	4615	4615	705