KissMeData/089150/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	195600	207122990	2940	2940	2940	2940	2158
3	20231218	195500	207122990	2940	2940	2940	2940	0
4	20231218	195400	207122990	2940	2940	2940	2940	0
5	20231218	195300	207122990	2940	2940	2940	2940	0
6	20231218	195200	207122990	2940	2940	2940	2940	0
7	20231218	195100	207122990	2940	2940	2940	2940	0
8	20231218	195000	207122990	2940	2940	2940	2940	0
9	20231218	194900	207122990	2940	2940	2940	2940	0
10	20231218	194800	207122990	2940	2940	2940	2940	0
11	20231218	194700	207122990	2940	2940	2940	2940	0
12	20231218	194600	207122990	2940	2940	2940	2940	0
13	20231218	194500	207122990	2940	2940	2940	2940	0
14	20231218	194400	207122990	2940	2940	2940	2940	0
15	20231218	194300	207122990	2940	2940	2940	2940	0
16	20231218	194200	207122990	2940	2940	2940	2940	0
17	20231218	194100	207122990	2940	2940	2940	2940	0
18	20231218	194000	207122990	2940	2940	2940	2940	0
19	20231218	193900	207122990	2940	2940	2940	2940	0
20	20231218	193800	207122990	2940	2940	2940	2940	0
21	20231218	193700	207122990	2940	2940	2940	2940	0
22	20231218	193600	207122990	2940	2940	2940	2940	0
23	20231218	193500	207122990	2940	2940	2940	2940	0
24	20231218	193400	207122990	2940	2940	2940	2940	0
25	20231218	193300	207122990	2940	2940	2940	2940	0
26	20231218	193200	207122990	2940	2940	2940	2940	0
27	20231218	193100	207122990	2940	2940	2940	2940	0
28	20231218	193000	207122990	2940	2940	2940	2940	0
29	20231218	192900	207122990	2940	2940	2940	2940	0
30	20231218	192800	207122990	2940	2940	2940	2940	0
31	20231218	192700	207122990	2940	2940	2940	2940	0
32	20231218	192600	207122990	2940	2940	2940	2940	2158
33	20231218	192500	207122990	2940	2940	2940	2940	0
34	20231218	192400	207122990	2940	2940	2940	2940	0
35	20231218	192300	207122990	2940	2940	2940	2940	0
36	20231218	192200	207122990	2940	2940	2940	2940	0
37	20231218	192100	207122990	2940	2940	2940	2940	0
38	20231218	192000	207122990	2940	2940	2940	2940	0
39	20231218	191900	207122990	2940	2940	2940	2940	0
40	20231218	191800	207122990	2940	2940	2940	2940	0
41	20231218	191700	207122990	2940	2940	2940	2940	0
42	20231218	191600	207122990	2940	2940	2940	2940	0
43	20231218	191500	207122990	2940	2940	2940	2940	0
44	20231218	191400	207122990	2940	2940	2940	2940	0
45	20231218	191300	207122990	2940	2940	2940	2940	0
46	20231218	191200	207122990	2940	2940	2940	2940	0
47	20231218	191100	207122990	2940	2940	2940	2940	0
48	20231218	191000	207122990	2940	2940	2940	2940	0
49	20231218	190900	207122990	2940	2940	2940	2940	0
50	20231218	190800	207122990	2940	2940	2940	2940	0
51	20231218	190700	207122990	2940	2940	2940	2940	0
52	20231218	190600	207122990	2940	2940	2940	2940	0
53	20231218	190500	207122990	2940	2940	2940	2940	0
54	20231218	190400	207122990	2940	2940	2940	2940	0
55	20231218	190300	207122990	2940	2940	2940	2940	0
56	20231218	190200	207122990	2940	2940	2940	2940	0
57	20231218	190100	207122990	2940	2940	2940	2940	0
58	20231218	190000	207122990	2940	2940	2940	2940	0
59	20231218	185900	207122990	2940	2940	2940	2940	0
60	20231218	185800	207122990	2940	2940	2940	2940	0
61	20231218	185700	207122990	2940	2940	2940	2940	0
62	20231218	185600	207122990	2940	2940	2940	2940	2158
63	20231218	185500	207122990	2940	2940	2940	2940	0
64	20231218	185400	207122990	2940	2940	2940	2940	0
65	20231218	185300	207122990	2940	2940	2940	2940	0
66	20231218	185200	207122990	2940	2940	2940	2940	0
67	20231218	185100	207122990	2940	2940	2940	2940	0
68	20231218	185000	207122990	2940	2940	2940	2940	0
69	20231218	184900	207122990	2940	2940	2940	2940	0
70	20231218	184800	207122990	2940	2940	2940	2940	0
71	20231218	184700	207122990	2940	2940	2940	2940	0
72	20231218	184600	207122990	2940	2940	2940	2940	0
73	20231218	184500	207122990	2940	2940	2940	2940	0
74	20231218	184400	207122990	2940	2940	2940	2940	0
75	20231218	184300	207122990	2940	2940	2940	2940	0
76	20231218	184200	207122990	2940	2940	2940	2940	0
77	20231218	184100	207122990	2940	2940	2940	2940	0
78	20231218	184000	207122990	2940	2940	2940	2940	0
79	20231218	183900	207122990	2940	2940	2940	2940	0
80	20231218	183800	207122990	2940	2940	2940	2940	0
81	20231218	183700	207122990	2940	2940	2940	2940	0
82	20231218	183600	207122990	2940	2940	2940	2940	0
83	20231218	183500	207122990	2940	2940	2940	2940	0
84	20231218	183400	207122990	2940	2940	2940	2940	0
85	20231218	183300	207122990	2940	2940	2940	2940	0
86	20231218	183200	207122990	2940	2940	2940	2940	0
87	20231218	183100	207122990	2940	2940	2940	2940	0
88	20231218	183000	207122990	2940	2940	2940	2940	0
89	20231218	182900	207122990	2940	2940	2940	2940	0
90	20231218	182800	207122990	2940	2940	2940	2940	0
91	20231218	182700	207122990	2940	2940	2940	2940	0
92	20231218	182600	207122990	2940	2940	2940	2940	2158
93	20231218	182500	207122990	2940	2940	2940	2940	0
94	20231218	182400	207122990	2940	2940	2940	2940	0
95	20231218	182300	207122990	2940	2940	2940	2940	0
96	20231218	182200	207122990	2940	2940	2940	2940	0
97	20231218	182100	207122990	2940	2940	2940	2940	0
98	20231218	182000	207122990	2940	2940	2940	2940	0
99	20231218	181900	207122990	2940	2940	2940	2940	0
100	20231218	181800	207122990	2940	2940	2940	2940	0
101	20231218	181700	207122990	2940	2940	2940	2940	0
102	20231218	181600	207122990	2940	2940	2940	2940	0
103	20231218	181500	207122990	2940	2940	2940	2940	0
104	20231218	181400	207122990	2940	2940	2940	2940	0
105	20231218	181300	207122990	2940	2940	2940	2940	0
106	20231218	181200	207122990	2940	2940	2940	2940	0
107	20231218	181100	207122990	2940	2940	2940	2940	0
108	20231218	181000	207122990	2940	2940	2940	2940	0
109	20231218	180900	207122990	2940	2940	2940	2940	0
110	20231218	180800	207122990	2940	2940	2940	2940	0
111	20231218	180700	207122990	2940	2940	2940	2940	0
112	20231218	180600	207122990	2940	2940	2940	2940	0
113	20231218	180500	207122990	2940	2940	2940	2940	0
114	20231218	180400	207122990	2940	2940	2940	2940	0
115	20231218	180300	207122990	2940	2940	2940	2940	0
116	20231218	180200	207122990	2940	2940	2940	2940	0
117	20231218	180100	207122990	2940	2940	2940	2940	0
118	20231218	180000	207122990	2940	2940	2940	2940	0
119	20231218	175900	207122990	2940	2940	2940	2940	0
120	20231218	175800	207122990	2940	2940	2940	2940	0
121	20231218	175700	207122990	2940	2940	2940	2940	0
122	20231218	175600	207122990	2940	2940	2940	2940	2158
123	20231218	175500	207122990	2940	2940	2940	2940	0
124	20231218	175400	207122990	2940	2940	2940	2940	0
125	20231218	175300	207122990	2940	2940	2940	2940	0
126	20231218	175200	207122990	2940	2940	2940	2940	0
127	20231218	175100	207122990	2940	2940	2940	2940	0
128	20231218	175000	207122990	2940	2940	2940	2940	0
129	20231218	174900	207122990	2940	2940	2940	2940	0
130	20231218	174800	207122990	2940	2940	2940	2940	0
131	20231218	174700	207122990	2940	2940	2940	2940	0
132	20231218	174600	207122990	2940	2940	2940	2940	0
133	20231218	174500	207122990	2940	2940	2940	2940	0
134	20231218	174400	207122990	2940	2940	2940	2940	0
135	20231218	174300	207122990	2940	2940	2940	2940	0
136	20231218	174200	207122990	2940	2940	2940	2940	0
137	20231218	174100	207122990	2940	2940	2940	2940	0
138	20231218	174000	207122990	2940	2940	2940	2940	0
139	20231218	173900	207122990	2940	2940	2940	2940	0
140	20231218	173800	207122990	2940	2940	2940	2940	0
141	20231218	173700	207122990	2940	2940	2940	2940	0
142	20231218	173600	207122990	2940	2940	2940	2940	0
143	20231218	173500	207122990	2940	2940	2940	2940	0
144	20231218	173400	207122990	2940	2940	2940	2940	0
145	20231218	173300	207122990	2940	2940	2940	2940	0
146	20231218	173200	207122990	2940	2940	2940	2940	0
147	20231218	173100	207122990	2940	2940	2940	2940	0
148	20231218	173000	207122990	2940	2940	2940	2940	0
149	20231218	172900	207122990	2940	2940	2940	2940	0
150	20231218	172800	207122990	2940	2940	2940	2940	0
151	20231218	172700	207122990	2940	2940	2940	2940	0
152	20231218	172600	207122990	2940	2940	2940	2940	2158
153	20231218	172500	207122990	2940	2940	2940	2940	0
154	20231218	172400	207122990	2940	2940	2940	2940	0
155	20231218	172300	207122990	2940	2940	2940	2940	0
156	20231218	172200	207122990	2940	2940	2940	2940	0
157	20231218	172100	207122990	2940	2940	2940	2940	0
158	20231218	172000	207122990	2940	2940	2940	2940	0
159	20231218	171900	207122990	2940	2940	2940	2940	0
160	20231218	171800	207122990	2940	2940	2940	2940	0
161	20231218	171700	207122990	2940	2940	2940	2940	0
162	20231218	171600	207122990	2940	2940	2940	2940	0
163	20231218	171500	207122990	2940	2940	2940	2940	0
164	20231218	171400	207122990	2940	2940	2940	2940	0
165	20231218	171300	207122990	2940	2940	2940	2940	0
166	20231218	171200	207122990	2940	2940	2940	2940	0
167	20231218	171100	207122990	2940	2940	2940	2940	0
168	20231218	171000	207122990	2940	2940	2940	2940	0
169	20231218	170900	207122990	2940	2940	2940	2940	0
170	20231218	170800	207122990	2940	2940	2940	2940	0
171	20231218	170700	207122990	2940	2940	2940	2940	0
172	20231218	170600	207122990	2940	2940	2940	2940	0
173	20231218	170500	207122990	2940	2940	2940	2940	0
174	20231218	170400	207122990	2940	2940	2940	2940	0
175	20231218	170300	207122990	2940	2940	2940	2940	0
176	20231218	170200	207122990	2940	2940	2940	2940	0
177	20231218	170100	207122990	2940	2940	2940	2940	0
178	20231218	170000	207122990	2940	2940	2940	2940	0
179	20231218	165900	207122990	2940	2940	2940	2940	0
180	20231218	165800	207122990	2940	2940	2940	2940	0
181	20231218	165700	207122990	2940	2940	2940	2940	0
182	20231218	165600	207122990	2940	2940	2940	2940	2158
183	20231218	165500	207122990	2940	2940	2940	2940	0
184	20231218	165400	207122990	2940	2940	2940	2940	0
185	20231218	165300	207122990	2940	2940	2940	2940	0
186	20231218	165200	207122990	2940	2940	2940	2940	0
187	20231218	165100	207122990	2940	2940	2940	2940	0
188	20231218	165000	207122990	2940	2940	2940	2940	0
189	20231218	164900	207122990	2940	2940	2940	2940	0
190	20231218	164800	207122990	2940	2940	2940	2940	0
191	20231218	164700	207122990	2940	2940	2940	2940	0
192	20231218	164600	207122990	2940	2940	2940	2940	0
193	20231218	164500	207122990	2940	2940	2940	2940	0
194	20231218	164400	207122990	2940	2940	2940	2940	0
195	20231218	164300	207122990	2940	2940	2940	2940	0
196	20231218	164200	207122990	2940	2940	2940	2940	0
197	20231218	164100	207122990	2940	2940	2940	2940	0
198	20231218	164000	207122990	2940	2940	2940	2940	0
199	20231218	163900	207122990	2940	2940	2940	2940	0
200	20231218	163800	207122990	2940	2940	2940	2940	0
201	20231218	163700	207122990	2940	2940	2940	2940	0
202	20231218	163600	207122990	2940	2940	2940	2940	0
203	20231218	163500	207122990	2940	2940	2940	2940	0
204	20231218	163400	207122990	2940	2940	2940	2940	0
205	20231218	163300	207122990	2940	2940	2940	2940	0
206	20231218	163200	207122990	2940	2940	2940	2940	0
207	20231218	163100	207122990	2940	2940	2940	2940	0
208	20231218	163000	207122990	2940	2940	2940	2940	0
209	20231218	162900	207122990	2940	2940	2940	2940	0
210	20231218	162800	207122990	2940	2940	2940	2940	0
211	20231218	162700	207122990	2940	2940	2940	2940	0
212	20231218	162600	207122990	2940	2940	2940	2940	2158
213	20231218	162500	207122990	2940	2940	2940	2940	0
214	20231218	162400	207122990	2940	2940	2940	2940	0
215	20231218	162300	207122990	2940	2940	2940	2940	0
216	20231218	162200	207122990	2940	2940	2940	2940	0
217	20231218	162100	207122990	2940	2940	2940	2940	0
218	20231218	162000	207122990	2940	2940	2940	2940	0
219	20231218	161900	207122990	2940	2940	2940	2940	0
220	20231218	161800	207122990	2940	2940	2940	2940	0
221	20231218	161700	207122990	2940	2940	2940	2940	0
222	20231218	161600	207122990	2940	2940	2940	2940	0
223	20231218	161500	207122990	2940	2940	2940	2940	0
224	20231218	161400	207122990	2940	2940	2940	2940	0
225	20231218	161300	207122990	2940	2940	2940	2940	0
226	20231218	161200	207122990	2940	2940	2940	2940	0
227	20231218	161100	207122990	2940	2940	2940	2940	0
228	20231218	161000	207122990	2940	2940	2940	2940	0
229	20231218	160900	207122990	2940	2940	2940	2940	0
230	20231218	160800	207122990	2940	2940	2940	2940	0
231	20231218	160700	207122990	2940	2940	2940	2940	0
232	20231218	160600	207122990	2940	2940	2940	2940	0
233	20231218	160500	207122990	2940	2940	2940	2940	0
234	20231218	160400	207122990	2940	2940	2940	2940	0
235	20231218	160300	207122990	2940	2940	2940	2940	0
236	20231218	160200	207122990	2940	2940	2940	2940	0
237	20231218	160100	207122990	2940	2940	2940	2940	0
238	20231218	160000	207122990	2940	2940	2940	2940	0
239	20231218	155900	207122990	2940	2940	2940	2940	0
240	20231218	155800	207122990	2940	2940	2940	2940	0
241	20231218	155700	207122990	2940	2940	2940	2940	0
242	20231218	155600	207122990	2940	2940	2940	2940	2158
243	20231218	155500	207122990	2940	2940	2940	2940	0
244	20231218	155400	207122990	2940	2940	2940	2940	0
245	20231218	155300	207122990	2940	2940	2940	2940	0
246	20231218	155200	207122990	2940	2940	2940	2940	0
247	20231218	155100	207122990	2940	2940	2940	2940	0
248	20231218	155000	207122990	2940	2940	2940	2940	0
249	20231218	154900	207122990	2940	2940	2940	2940	0
250	20231218	154800	207122990	2940	2940	2940	2940	0
251	20231218	154700	207122990	2940	2940	2940	2940	0
252	20231218	154600	207122990	2940	2940	2940	2940	0
253	20231218	154500	207122990	2940	2940	2940	2940	0
254	20231218	154400	207122990	2940	2940	2940	2940	0
255	20231218	154300	207122990	2940	2940	2940	2940	0
256	20231218	154200	207122990	2940	2940	2940	2940	0
257	20231218	154100	207122990	2940	2940	2940	2940	0
258	20231218	154000	207122990	2940	2940	2940	2940	0
259	20231218	153900	207122990	2940	2940	2940	2940	0
260	20231218	153800	207122990	2940	2940	2940	2940	0
261	20231218	153700	207122990	2940	2940	2940	2940	0
262	20231218	153600	207122990	2940	2940	2940	2940	0
263	20231218	153500	207122990	2940	2940	2940	2940	0
264	20231218	153400	207122990	2940	2940	2940	2940	0
265	20231218	153300	207122990	2940	2940	2940	2940	0
266	20231218	153200	207122990	2940	2940	2940	2940	0
267	20231218	153100	207122990	2940	2940	2940	2940	0
268	20231218	153000	207122990	2940	2940	2940	2940	2158
269	20231218	152900	200778470	2940	2940	2940	2940	0
270	20231218	152800	200778470	2940	2940	2940	2940	0
271	20231218	152700	200778470	2940	2940	2940	2940	0
272	20231218	152600	200778470	2940	2940	2940	2940	0
273	20231218	152500	200778470	2940	2940	2940	2940	0
274	20231218	152400	200778470	2940	2940	2940	2940	0
275	20231218	152300	200778470	2940	2940	2940	2940	0
276	20231218	152200	200778470	2940	2940	2940	2940	0
277	20231218	152100	200778470	2940	2940	2940	2940	0
278	20231218	152000	200778470	2940	2940	2940	2940	0
279	20231218	151900	200778470	2940	2940	2940	2925	232
280	20231218	151800	200097890	2925	2925	2940	2925	281
281	20231218	151700	199275440	2925	2925	2925	2925	100
282	20231218	151600	198982940	2930	2930	2930	2930	39
283	20231218	151500	198868670	2925	2925	2925	2925	33
284	20231218	151400	198772145	2930	2930	2930	2930	460
285	20231218	151300	197424345	2930	2940	2940	2930	62
286	20231218	151200	197242345	2945	2945	2945	2945	0
287	20231218	151100	197242345	2945	2945	2945	2945	20
288	20231218	151000	197183445	2930	2930	2930	2930	0
289	20231218	150900	197183445	2930	2930	2930	2930	5
290	20231218	150800	197168795	2930	2930	2930	2930	138
291	20231218	150700	196764455	2950	2950	2950	2950	0
292	20231218	150600	196764455	2950	2950	2950	2950	0
293	20231218	150500	196764455	2950	2950	2950	2950	0
294	20231218	150400	196764455	2950	2950	2950	2950	0
295	20231218	150300	196764455	2950	2950	2950	2950	0
296	20231218	150200	196764455	2950	2950	2950	2950	1
297	20231218	150100	196761505	2940	2940	2940	2940	1
298	20231218	150000	196758565	2945	2945	2945	2945	0
299	20231218	145900	196758565	2945	2945	2945	2945	0
300	20231218	145800	196758565	2945	2935	2950	2930	91
301	20231218	145700	196491800	2940	2940	2940	2940	1
302	20231218	145600	196488860	2935	2935	2935	2935	728
303	20231218	145500	194352180	2945	2945	2945	2945	0
304	20231218	145400	194352180	2945	2945	2945	2945	0
305	20231218	145300	194352180	2945	2945	2945	2945	0
306	20231218	145200	194352180	2945	2945	2945	2945	0
307	20231218	145100	194352180	2945	2945	2945	2945	0
308	20231218	145000	194352180	2945	2945	2945	2945	0
309	20231218	144900	194352180	2945	2945	2945	2945	0
310	20231218	144800	194352180	2945	2940	2945	2930	51
311	20231218	144700	194202605	2945	2945	2945	2945	0
312	20231218	144600	194202605	2945	2945	2945	2945	0
313	20231218	144500	194202605	2945	2945	2945	2945	0
314	20231218	144400	194202605	2945	2945	2945	2945	0
315	20231218	144300	194202605	2945	2945	2945	2945	0
316	20231218	144200	194202605	2945	2945	2945	2945	0
317	20231218	144100	194202605	2945	2940	2945	2940	2
318	20231218	144000	194196720	2945	2945	2945	2945	2
319	20231218	143900	194190830	2950	2950	2950	2950	0
320	20231218	143800	194190830	2950	2940	2950	2940	267
321	20231218	143700	193404555	2940	2940	2940	2940	34
322	20231218	143600	193304595	2940	2935	2940	2935	138
323	20231218	143500	192899560	2940	2940	2940	2940	0
324	20231218	143400	192899560	2940	2940	2940	2940	0
325	20231218	143300	192899560	2940	2940	2940	2940	0
326	20231218	143200	192899560	2940	2935	2940	2925	1002
327	20231218	143100	189963640	2940	2940	2940	2935	42
328	20231218	143000	189840360	2935	2935	2935	2935	64
329	20231218	142900	189652520	2940	2940	2940	2940	0
330	20231218	142800	189652520	2940	2940	2940	2940	402
331	20231218	142700	188470640	2945	2945	2945	2945	0
332	20231218	142600	188470640	2945	2940	2945	2930	4
333	20231218	142500	188458890	2945	2930	2945	2930	24
334	20231218	142400	188388540	2935	2940	2940	2935	2
335	20231218	142300	188382665	2950	2950	2950	2950	0
336	20231218	142200	188382665	2950	2950	2950	2950	0
337	20231218	142100	188382665	2950	2950	2950	2950	0
338	20231218	142000	188382665	2950	2950	2950	2950	0
339	20231218	141900	188382665	2950	2950	2950	2950	0
340	20231218	141800	188382665	2950	2945	2950	2945	2
341	20231218	141700	188376770	2950	2950	2950	2950	0
342	20231218	141600	188376770	2950	2950	2950	2950	0
343	20231218	141500	188376770	2950	2950	2950	2950	0
344	20231218	141400	188376770	2950	2950	2950	2950	1
345	20231218	141300	188373820	2950	2950	2950	2950	0
346	20231218	141200	188373820	2950	2950	2950	2950	2
347	20231218	141100	188367920	2940	2940	2940	2935	2394
348	20231218	141000	181334705	2940	2950	2950	2940	130
349	20231218	140900	180951965	2950	2950	2950	2950	1
350	20231218	140800	180949015	2945	2950	2950	2945	500
351	20231218	140700	179474115	2960	2960	2960	2960	1
352	20231218	140600	179471155	2960	2960	2960	2960	0
353	20231218	140500	179471155	2960	2960	2960	2960	0
354	20231218	140400	179471155	2960	2960	2960	2960	0
355	20231218	140300	179471155	2960	2955	2960	2955	2
356	20231218	140200	179465240	2960	2960	2960	2950	42
357	20231218	140100	179341320	2955	2950	2960	2950	340
358	20231218	140000	178338305	2960	2960	2960	2960	0
359	20231218	135900	178338305	2960	2960	2960	2960	0
360	20231218	135800	178338305	2960	2960	2960	2960	0
361	20231218	135700	178338305	2960	2960	2960	2960	0
362	20231218	135600	178338305	2960	2960	2960	2960	30
363	20231218	135500	178249505	2965	2965	2965	2965	0
364	20231218	135400	178249505	2965	2965	2965	2965	0
365	20231218	135300	178249505	2965	2965	2965	2965	0
366	20231218	135200	178249505	2965	2965	2965	2965	0
367	20231218	135100	178249505	2965	2965	2965	2965	0
368	20231218	135000	178249505	2965	2965	2965	2965	1
369	20231218	134900	178246540	2955	2955	2965	2955	3
370	20231218	134800	178237665	2970	2970	2970	2970	0
371	20231218	134700	178237665	2970	2970	2970	2970	0
372	20231218	134600	178237665	2970	2970	2970	2970	0
373	20231218	134500	178237665	2970	2970	2970	2970	0
374	20231218	134400	178237665	2970	2960	2970	2960	2
375	20231218	134300	178231735	2970	2970	2970	2970	0
376	20231218	134200	178231735	2970	2965	2970	2960	204
377	20231218	134100	177625870	2970	2970	2970	2960	255
378	20231218	134000	176868635	2970	2965	2975	2960	297
379	20231218	133900	175987190	2965	2965	2965	2965	351
380	20231218	133800	174946475	2965	2965	2965	2965	0
381	20231218	133700	174946475	2965	2960	2965	2955	17
382	20231218	133600	174896145	2965	2955	2965	2955	256
383	20231218	133500	174138790	2955	2955	2955	2955	508
384	20231218	133400	172637650	2955	2955	2955	2955	0
385	20231218	133300	172637650	2955	2960	2960	2945	57
386	20231218	133200	172469760	2950	2950	2960	2950	21
387	20231218	133100	172407800	2960	2945	2965	2945	890
388	20231218	133000	169785525	2950	2960	2965	2950	47
389	20231218	132900	169646735	2965	2950	2965	2950	153
390	20231218	132800	169194210	2955	2950	2955	2950	235
391	20231218	132700	168500940	2950	2950	2950	2950	400
392	20231218	132600	167320940	2950	2945	2950	2945	920
393	20231218	132500	164611530	2945	2945	2945	2945	0
394	20231218	132400	164611530	2945	2945	2945	2945	0
395	20231218	132300	164611530	2945	2945	2945	2945	0
396	20231218	132200	164611530	2945	2945	2945	2945	0
397	20231218	132100	164611530	2945	2945	2945	2945	0
398	20231218	132000	164611530	2945	2940	2945	2940	3
399	20231218	131900	164602705	2945	2945	2945	2945	0
400	20231218	131800	164602705	2945	2945	2945	2945	0
401	20231218	131700	164602705	2945	2945	2945	2945	0
402	20231218	131600	164602705	2945	2945	2945	2945	21
403	20231218	131500	164540860	2945	2945	2945	2945	547
404	20231218	131400	162929945	2945	2945	2945	2945	0
405	20231218	131300	162929945	2945	2945	2945	2945	0
406	20231218	131200	162929945	2945	2945	2945	2945	0
407	20231218	131100	162929945	2945	2945	2945	2945	0
408	20231218	131000	162929945	2945	2945	2945	2945	0
409	20231218	130900	162929945	2945	2945	2945	2945	0
410	20231218	130800	162929945	2945	2930	2945	2930	474
411	20231218	130700	161541110	2930	2935	2935	2930	32
412	20231218	130600	161447300	2945	2945	2945	2945	0
413	20231218	130500	161447300	2945	2945	2945	2945	0
414	20231218	130400	161447300	2945	2945	2945	2945	0
415	20231218	130300	161447300	2945	2945	2945	2945	0
416	20231218	130200	161447300	2945	2945	2945	2945	0
417	20231218	130100	161447300	2945	2945	2945	2945	0
418	20231218	130000	161447300	2945	2945	2945	2945	5
419	20231218	125900	161432575	2945	2945	2945	2945	0
420	20231218	125800	161432575	2945	2945	2945	2945	0
421	20231218	125700	161432575	2945	2945	2945	2945	0
422	20231218	125600	161432575	2945	2945	2945	2945	0
423	20231218	125500	161432575	2945	2935	2945	2935	11
424	20231218	125400	161400280	2945	2935	2945	2935	211
425	20231218	125300	160780960	2945	2945	2945	2945	0
426	20231218	125200	160780960	2945	2945	2945	2945	0
427	20231218	125100	160780960	2945	2945	2945	2945	0
428	20231218	125000	160780960	2945	2945	2945	2935	74
429	20231218	124900	160563055	2950	2940	2950	2940	7
430	20231218	124800	160542455	2950	2950	2950	2950	0
431	20231218	124700	160542455	2950	2950	2950	2950	0
432	20231218	124600	160542455	2950	2950	2950	2950	0
433	20231218	124500	160542455	2950	2950	2950	2950	0
434	20231218	124400	160542455	2950	2935	2950	2935	6
435	20231218	124300	160524830	2935	2935	2935	2935	3
436	20231218	124200	160516025	2950	2950	2950	2950	0
437	20231218	124100	160516025	2950	2940	2950	2940	5
438	20231218	124000	160501295	2950	2945	2950	2945	2
439	20231218	123900	160495400	2950	2950	2950	2950	1
440	20231218	123800	160492450	2950	2950	2950	2950	0
441	20231218	123700	160492450	2950	2940	2950	2940	6
442	20231218	123600	160474775	2950	2940	2950	2935	908
443	20231218	123500	157809690	2950	2945	2950	2945	324
444	20231218	123400	156855495	2945	2945	2945	2945	0
445	20231218	123300	156855495	2945	2945	2945	2945	0
446	20231218	123200	156855495	2945	2945	2945	2945	0
447	20231218	123100	156855495	2945	2945	2945	2945	7
448	20231218	123000	156834880	2940	2940	2940	2940	50
449	20231218	122900	156687880	2945	2945	2945	2945	0
450	20231218	122800	156687880	2945	2940	2945	2940	2
451	20231218	122700	156681995	2945	2945	2945	2945	99
452	20231218	122600	156390440	2945	2945	2945	2945	0
453	20231218	122500	156390440	2945	2945	2945	2945	0
454	20231218	122400	156390440	2945	2945	2945	2945	45
455	20231218	122300	156257915	2945	2945	2945	2945	0
456	20231218	122200	156257915	2945	2940	2945	2940	201
457	20231218	122100	155666970	2940	2940	2940	2940	0
458	20231218	122000	155666970	2940	2945	2945	2940	2
459	20231218	121900	155661085	2945	2930	2945	2930	2
460	20231218	121800	155655210	2945	2945	2945	2945	17
461	20231218	121700	155605145	2945	2945	2945	2945	0
462	20231218	121600	155605145	2945	2945	2945	2945	0
463	20231218	121500	155605145	2945	2945	2945	2945	0
464	20231218	121400	155605145	2945	2945	2945	2945	0
465	20231218	121300	155605145	2945	2945	2945	2945	0
466	20231218	121200	155605145	2945	2945	2945	2945	0
467	20231218	121100	155605145	2945	2935	2945	2935	6
468	20231218	121000	155587525	2935	2945	2945	2935	6
469	20231218	120900	155569880	2930	2935	2935	2930	1132
470	20231218	120800	152252575	2945	2945	2945	2945	0
471	20231218	120700	152252575	2945	2945	2945	2945	0
472	20231218	120600	152252575	2945	2940	2945	2935	11
473	20231218	120500	152220255	2945	2945	2945	2945	0
474	20231218	120400	152220255	2945	2935	2945	2935	203
475	20231218	120300	151624440	2945	2945	2945	2945	20
476	20231218	120200	151565540	2945	2950	2950	2935	132
477	20231218	120100	151177650	2945	2940	2950	2940	28
478	20231218	120000	151095225	2940	2945	2950	2940	3
479	20231218	115900	151086390	2950	2950	2950	2950	34
480	20231218	115800	150986090	2950	2950	2950	2950	0
481	20231218	115700	150986090	2950	2940	2950	2940	2
482	20231218	115600	150980200	2950	2940	2950	2930	457
483	20231218	115500	149636460	2940	2930	2940	2930	34
484	20231218	115400	149536830	2940	2940	2940	2940	0
485	20231218	115300	149536830	2940	2940	2940	2940	0
486	20231218	115200	149536830	2940	2935	2940	2930	5
487	20231218	115100	149522165	2940	2940	2940	2940	0
488	20231218	115000	149522165	2940	2940	2940	2930	7
489	20231218	114900	149501625	2935	2935	2945	2930	18
490	20231218	114800	149448855	2935	2935	2935	2935	9
491	20231218	114700	149422440	2950	2940	2950	2940	2
492	20231218	114600	149416550	2950	2950	2950	2950	0
493	20231218	114500	149416550	2950	2950	2950	2950	0
494	20231218	114400	149416550	2950	2950	2950	2950	0
495	20231218	114300	149416550	2950	2935	2950	2930	445
496	20231218	114200	148112320	2950	2940	2950	2930	12
497	20231218	114100	148077100	2945	2935	2950	2935	5
498	20231218	114000	148062385	2950	2950	2950	2950	0
499	20231218	113900	148062385	2950	2950	2950	2950	0
500	20231218	113800	148062385	2950	2935	2950	2930	217
501	20231218	113700	147426280	2950	2950	2950	2950	0
502	20231218	113600	147426280	2950	2950	2950	2950	0
503	20231218	113500	147426280	2950	2950	2950	2950	0
504	20231218	113400	147426280	2950	2950	2950	2950	50
505	20231218	113300	147278780	2950	2945	2950	2935	3
506	20231218	113200	147269950	2950	2950	2950	2935	10
507	20231218	113100	147240520	2945	2945	2945	2945	0
508	20231218	113000	147240520	2945	2945	2945	2945	0
509	20231218	112900	147240520	2945	2945	2945	2945	0
510	20231218	112800	147240520	2945	2945	2945	2945	1
511	20231218	112700	147237575	2950	2950	2950	2950	0
512	20231218	112600	147237575	2950	2950	2950	2950	0
513	20231218	112500	147237575	2950	2950	2950	2950	0
514	20231218	112400	147237575	2950	2940	2950	2940	3
515	20231218	112300	147228735	2955	2955	2955	2955	0
516	20231218	112200	147228735	2955	2955	2955	2955	1
517	20231218	112100	147225780	2945	2935	2955	2935	6
518	20231218	112000	147208095	2955	2935	2955	2935	22
519	20231218	111900	147143365	2955	2935	2955	2935	5
520	20231218	111800	147128650	2955	2950	2955	2935	7
521	20231218	111700	147108040	2955	2945	2955	2945	2
522	20231218	111600	147102140	2955	2955	2955	2940	13
523	20231218	111500	147063820	2945	2945	2955	2940	305
524	20231218	111400	146163630	2955	2955	2955	2955	0
525	20231218	111300	146163630	2955	2955	2955	2955	0
526	20231218	111200	146163630	2955	2955	2955	2950	3
527	20231218	111100	146154770	2960	2945	2960	2945	767
528	20231218	111000	143892840	2945	2945	2945	2945	0
529	20231218	110900	143892840	2945	2935	2945	2935	4
530	20231218	110800	143881090	2935	2935	2935	2935	20
531	20231218	110700	143822390	2935	2935	2935	2935	1
532	20231218	110600	143819455	2935	2935	2935	2935	0
533	20231218	110500	143819455	2935	2940	2940	2935	10
534	20231218	110400	143790080	2945	2945	2945	2945	1
535	20231218	110300	143787135	2945	2945	2945	2945	0
536	20231218	110200	143787135	2945	2945	2945	2945	0
537	20231218	110100	143787135	2945	2945	2945	2945	3
538	20231218	110000	143778300	2950	2950	2950	2950	0
539	20231218	105900	143778300	2950	2950	2950	2950	0
540	20231218	105800	143778300	2950	2950	2950	2950	0
541	20231218	105700	143778300	2950	2945	2950	2945	5
542	20231218	105600	143763560	2950	2950	2950	2940	191
543	20231218	105500	143201125	2960	2960	2960	2960	0
544	20231218	105400	143201125	2960	2955	2965	2955	49
545	20231218	105300	143056105	2955	2970	2970	2955	79
546	20231218	105200	142822645	2960	2970	2970	2960	11
547	20231218	105100	142790020	2970	2970	2970	2960	8
548	20231218	105000	142766280	2970	2970	2970	2960	26
549	20231218	104900	142689175	2965	2960	2970	2960	14
550	20231218	104800	142647690	2970	2965	2970	2965	2
551	20231218	104700	142641755	2970	2970	2970	2970	1
552	20231218	104600	142638785	2965	2960	2965	2960	15
553	20231218	104500	142594375	2965	2965	2965	2965	19
554	20231218	104400	142538040	2965	2970	2970	2960	5
555	20231218	104300	142523205	2965	2965	2965	2965	0
556	20231218	104200	142523205	2965	2970	2980	2965	471
557	20231218	104100	141123665	2980	2965	2980	2960	335
558	20231218	104000	140129980	2970	2980	2980	2965	19
559	20231218	103900	140073500	2980	2970	2985	2970	1537
560	20231218	103800	135496970	2975	2975	2980	2965	26
561	20231218	103700	135419620	2980	2965	2980	2955	1125
562	20231218	103600	132089765	2980	2965	2980	2965	18
563	20231218	103500	132036185	2980	2955	2985	2955	10002
564	20231218	103400	102240625	2960	2955	2960	2955	127
565	20231218	103300	101865320	2960	2960	2960	2960	89
566	20231218	103200	101601880	2960	2950	2960	2950	1102
567	20231218	103100	98345485	2955	2940	2955	2940	607
568	20231218	103000	96554840	2945	2940	2950	2935	7
569	20231218	102900	96534230	2950	2950	2950	2935	216
570	20231218	102800	95899115	2930	2930	2950	2930	67
571	20231218	102700	95701655	2925	2950	2950	2925	30
572	20231218	102600	95613495	2950	2930	2950	2925	876
573	20231218	102500	93041580	2935	2925	2935	2925	582
574	20231218	102400	91339220	2920	2920	2920	2920	198
575	20231218	102300	90761060	2920	2920	2925	2920	1129
576	20231218	102200	87464375	2930	2930	2930	2930	0
577	20231218	102100	87464375	2930	2930	2930	2930	1
578	20231218	102000	87461445	2920	2925	2925	2920	2
579	20231218	101900	87455600	2930	2925	2930	2925	2
580	20231218	101800	87449745	2925	2925	2925	2925	0
581	20231218	101700	87449745	2925	2930	2930	2925	12
582	20231218	101600	87414590	2930	2915	2930	2915	33
583	20231218	101500	87318345	2930	2930	2930	2930	0
584	20231218	101400	87318345	2930	2930	2930	2930	0
585	20231218	101300	87318345	2930	2930	2930	2930	0
586	20231218	101200	87318345	2930	2930	2930	2930	1
587	20231218	101100	87315415	2930	2930	2930	2930	1
588	20231218	101000	87312485	2920	2920	2920	2920	1
589	20231218	100900	87309565	2930	2915	2930	2915	29
590	20231218	100800	87224880	2915	2920	2935	2915	14
591	20231218	100700	87184005	2925	2925	2925	2925	2
592	20231218	100600	87178155	2935	2930	2935	2930	201
593	20231218	100500	86589080	2930	2930	2930	2930	2
594	20231218	100400	86583220	2930	2930	2930	2930	0
595	20231218	100300	86583220	2930	2930	2930	2905	1005
596	20231218	100200	83641905	2930	2930	2930	2930	0
597	20231218	100100	83641905	2930	2925	2930	2915	21
598	20231218	100000	83580455	2930	2915	2930	2915	4
599	20231218	095900	83568760	2930	2925	2930	2920	40
600	20231218	095800	83451735	2930	2930	2930	2925	165
601	20231218	095700	82968290	2930	2910	2930	2910	5206
602	20231218	095600	67807530	2910	2905	2910	2900	7
603	20231218	095500	67787195	2900	2900	2900	2900	109
604	20231218	095400	67471095	2910	2910	2910	2910	0
605	20231218	095300	67471095	2910	2910	2910	2910	0
606	20231218	095200	67471095	2910	2900	2910	2900	4
607	20231218	095100	67459475	2900	2900	2900	2900	8
608	20231218	095000	67436275	2895	2895	2895	2895	0
609	20231218	094900	67436275	2895	2895	2895	2895	360
610	20231218	094800	66394075	2895	2895	2895	2895	0
611	20231218	094700	66394075	2895	2895	2895	2895	330
612	20231218	094600	65438725	2895	2900	2900	2895	447
613	20231218	094500	64142440	2905	2905	2905	2905	120
614	20231218	094400	63793840	2905	2905	2905	2905	549
615	20231218	094300	62198995	2910	2910	2910	2910	1
616	20231218	094200	62196085	2905	2905	2905	2905	3
617	20231218	094100	62187370	2910	2905	2910	2905	166
618	20231218	094000	61705130	2905	2905	2910	2905	38
619	20231218	093900	61594570	2905	2905	2905	2905	4
620	20231218	093800	61582950	2905	2905	2910	2905	68
621	20231218	093700	61385115	2910	2905	2910	2905	5
622	20231218	093600	61370585	2905	2900	2905	2900	406
623	20231218	093500	60191170	2900	2900	2905	2900	36
624	20231218	093400	60086620	2910	2900	2910	2900	5
625	20231218	093300	60072110	2900	2900	2900	2900	0
626	20231218	093200	60072110	2900	2900	2900	2900	4
627	20231218	093100	60060510	2900	2900	2900	2900	7
628	20231218	093000	60040210	2900	2895	2900	2895	32
629	20231218	092900	59947420	2900	2900	2900	2900	131
630	20231218	092800	59567520	2900	2900	2900	2900	60
631	20231218	092700	59393520	2900	2900	2900	2900	348
632	20231218	092600	58384320	2900	2900	2900	2895	551
633	20231218	092500	56786670	2900	2900	2900	2900	981
634	20231218	092400	53941770	2900	2900	2900	2900	0
635	20231218	092300	53941770	2900	2900	2900	2900	0
636	20231218	092200	53941770	2900	2900	2900	2900	0
637	20231218	092100	53941770	2900	2895	2900	2895	558
638	20231218	092000	52323625	2900	2895	2900	2895	2082
639	20231218	091900	46296045	2895	2900	2900	2895	393
640	20231218	091800	45156350	2900	2900	2900	2900	44
641	20231218	091700	45028750	2900	2900	2900	2900	204
642	20231218	091600	44437150	2905	2905	2905	2905	2
643	20231218	091500	44431340	2905	2905	2905	2905	42
644	20231218	091400	44309330	2905	2905	2905	2905	0
645	20231218	091300	44309330	2905	2905	2905	2905	179
646	20231218	091200	43789335	2905	2905	2905	2905	20
647	20231218	091100	43731235	2900	2900	2900	2900	600
648	20231218	091000	41991235	2905	2905	2905	2905	802
649	20231218	090900	39661425	2905	2905	2905	2905	40
650	20231218	090800	39545225	2925	2925	2925	2925	11
651	20231218	090700	39513050	2920	2905	2920	2905	335
652	20231218	090600	38539750	2905	2910	2910	2900	2281
653	20231218	090500	31917080	2890	2890	2890	2890	614
654	20231218	090400	30142620	2895	2900	2920	2895	2442
655	20231218	090300	23067235	2900	2890	2900	2890	1862
656	20231218	090200	17679160	2890	2910	2910	2890	972
657	20231218	090100	14860255	2905	2905	2905	2905	53
658	20231218	090000	14706290	2905	2935	2935	2905	5017