KissMeData/009730/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	185300	204655405	2810	2810	2810	2810	5923
3	20231218	185200	204655405	2810	2810	2810	2810	0
4	20231218	185100	204655405	2810	2810	2810	2810	0
5	20231218	185000	204655405	2810	2810	2810	2810	0
6	20231218	184900	204655405	2810	2810	2810	2810	0
7	20231218	184800	204655405	2810	2810	2810	2810	0
8	20231218	184700	204655405	2810	2810	2810	2810	0
9	20231218	184600	204655405	2810	2810	2810	2810	0
10	20231218	184500	204655405	2810	2810	2810	2810	0
11	20231218	184400	204655405	2810	2810	2810	2810	0
12	20231218	184300	204655405	2810	2810	2810	2810	0
13	20231218	184200	204655405	2810	2810	2810	2810	0
14	20231218	184100	204655405	2810	2810	2810	2810	0
15	20231218	184000	204655405	2810	2810	2810	2810	0
16	20231218	183900	204655405	2810	2810	2810	2810	0
17	20231218	183800	204655405	2810	2810	2810	2810	0
18	20231218	183700	204655405	2810	2810	2810	2810	0
19	20231218	183600	204655405	2810	2810	2810	2810	0
20	20231218	183500	204655405	2810	2810	2810	2810	0
21	20231218	183400	204655405	2810	2810	2810	2810	0
22	20231218	183300	204655405	2810	2810	2810	2810	0
23	20231218	183200	204655405	2810	2810	2810	2810	0
24	20231218	183100	204655405	2810	2810	2810	2810	0
25	20231218	183000	204655405	2810	2810	2810	2810	0
26	20231218	182900	204655405	2810	2810	2810	2810	0
27	20231218	182800	204655405	2810	2810	2810	2810	0
28	20231218	182700	204655405	2810	2810	2810	2810	0
29	20231218	182600	204655405	2810	2810	2810	2810	0
30	20231218	182500	204655405	2810	2810	2810	2810	0
31	20231218	182400	204655405	2810	2810	2810	2810	0
32	20231218	182300	204655405	2810	2810	2810	2810	5923
33	20231218	182200	204655405	2810	2810	2810	2810	0
34	20231218	182100	204655405	2810	2810	2810	2810	0
35	20231218	182000	204655405	2810	2810	2810	2810	0
36	20231218	181900	204655405	2810	2810	2810	2810	0
37	20231218	181800	204655405	2810	2810	2810	2810	0
38	20231218	181700	204655405	2810	2810	2810	2810	0
39	20231218	181600	204655405	2810	2810	2810	2810	0
40	20231218	181500	204655405	2810	2810	2810	2810	0
41	20231218	181400	204655405	2810	2810	2810	2810	0
42	20231218	181300	204655405	2810	2810	2810	2810	0
43	20231218	181200	204655405	2810	2810	2810	2810	0
44	20231218	181100	204655405	2810	2810	2810	2810	0
45	20231218	181000	204655405	2810	2810	2810	2810	0
46	20231218	180900	204655405	2810	2810	2810	2810	0
47	20231218	180800	204655405	2810	2810	2810	2810	0
48	20231218	180700	204655405	2810	2810	2810	2810	0
49	20231218	180600	204655405	2810	2810	2810	2810	0
50	20231218	180500	204655405	2810	2810	2810	2810	0
51	20231218	180400	204655405	2810	2810	2810	2810	0
52	20231218	180300	204655405	2810	2810	2810	2810	0
53	20231218	180200	204655405	2810	2810	2810	2810	0
54	20231218	180100	204655405	2810	2810	2810	2810	0
55	20231218	180000	204655405	2810	2810	2810	2810	0
56	20231218	175900	204655405	2810	2810	2810	2810	0
57	20231218	175800	204655405	2810	2810	2810	2810	0
58	20231218	175700	204655405	2810	2810	2810	2810	0
59	20231218	175600	204655405	2810	2810	2810	2810	0
60	20231218	175500	204655405	2810	2810	2810	2810	0
61	20231218	175400	204655405	2810	2810	2810	2810	0
62	20231218	175300	204655405	2810	2810	2810	2810	5923
63	20231218	175200	204655405	2810	2810	2810	2810	0
64	20231218	175100	204655405	2810	2810	2810	2810	0
65	20231218	175000	204655405	2810	2810	2810	2810	0
66	20231218	174900	204655405	2810	2810	2810	2810	0
67	20231218	174800	204655405	2810	2810	2810	2810	0
68	20231218	174700	204655405	2810	2810	2810	2810	0
69	20231218	174600	204655405	2810	2810	2810	2810	0
70	20231218	174500	204655405	2810	2810	2810	2810	0
71	20231218	174400	204655405	2810	2810	2810	2810	0
72	20231218	174300	204655405	2810	2810	2810	2810	0
73	20231218	174200	204655405	2810	2810	2810	2810	0
74	20231218	174100	204655405	2810	2810	2810	2810	0
75	20231218	174000	204655405	2810	2810	2810	2810	0
76	20231218	173900	204655405	2810	2810	2810	2810	0
77	20231218	173800	204655405	2810	2810	2810	2810	0
78	20231218	173700	204655405	2810	2810	2810	2810	0
79	20231218	173600	204655405	2810	2810	2810	2810	0
80	20231218	173500	204655405	2810	2810	2810	2810	0
81	20231218	173400	204655405	2810	2810	2810	2810	0
82	20231218	173300	204655405	2810	2810	2810	2810	0
83	20231218	173200	204655405	2810	2810	2810	2810	0
84	20231218	173100	204655405	2810	2810	2810	2810	0
85	20231218	173000	204655405	2810	2810	2810	2810	0
86	20231218	172900	204655405	2810	2810	2810	2810	0
87	20231218	172800	204655405	2810	2810	2810	2810	0
88	20231218	172700	204655405	2810	2810	2810	2810	0
89	20231218	172600	204655405	2810	2810	2810	2810	0
90	20231218	172500	204655405	2810	2810	2810	2810	0
91	20231218	172400	204655405	2810	2810	2810	2810	0
92	20231218	172300	204655405	2810	2810	2810	2810	5923
93	20231218	172200	204655405	2810	2810	2810	2810	0
94	20231218	172100	204655405	2810	2810	2810	2810	0
95	20231218	172000	204655405	2810	2810	2810	2810	0
96	20231218	171900	204655405	2810	2810	2810	2810	0
97	20231218	171800	204655405	2810	2810	2810	2810	0
98	20231218	171700	204655405	2810	2810	2810	2810	0
99	20231218	171600	204655405	2810	2810	2810	2810	0
100	20231218	171500	204655405	2810	2810	2810	2810	0
101	20231218	171400	204655405	2810	2810	2810	2810	0
102	20231218	171300	204655405	2810	2810	2810	2810	0
103	20231218	171200	204655405	2810	2810	2810	2810	0
104	20231218	171100	204655405	2810	2810	2810	2810	0
105	20231218	171000	204655405	2810	2810	2810	2810	0
106	20231218	170900	204655405	2810	2810	2810	2810	0
107	20231218	170800	204655405	2810	2810	2810	2810	0
108	20231218	170700	204655405	2810	2810	2810	2810	0
109	20231218	170600	204655405	2810	2810	2810	2810	0
110	20231218	170500	204655405	2810	2810	2810	2810	0
111	20231218	170400	204655405	2810	2810	2810	2810	0
112	20231218	170300	204655405	2810	2810	2810	2810	0
113	20231218	170200	204655405	2810	2810	2810	2810	0
114	20231218	170100	204655405	2810	2810	2810	2810	0
115	20231218	170000	204655405	2810	2810	2810	2810	0
116	20231218	165900	204655405	2810	2810	2810	2810	0
117	20231218	165800	204655405	2810	2810	2810	2810	0
118	20231218	165700	204655405	2810	2810	2810	2810	0
119	20231218	165600	204655405	2810	2810	2810	2810	0
120	20231218	165500	204655405	2810	2810	2810	2810	0
121	20231218	165400	204655405	2810	2810	2810	2810	0
122	20231218	165300	204655405	2810	2810	2810	2810	5923
123	20231218	165200	204655405	2810	2810	2810	2810	0
124	20231218	165100	204655405	2810	2810	2810	2810	0
125	20231218	165000	204655405	2810	2810	2810	2810	0
126	20231218	164900	204655405	2810	2810	2810	2810	0
127	20231218	164800	204655405	2810	2810	2810	2810	0
128	20231218	164700	204655405	2810	2810	2810	2810	0
129	20231218	164600	204655405	2810	2810	2810	2810	0
130	20231218	164500	204655405	2810	2810	2810	2810	0
131	20231218	164400	204655405	2810	2810	2810	2810	0
132	20231218	164300	204655405	2810	2810	2810	2810	0
133	20231218	164200	204655405	2810	2810	2810	2810	0
134	20231218	164100	204655405	2810	2810	2810	2810	0
135	20231218	164000	204655405	2810	2810	2810	2810	0
136	20231218	163900	204655405	2810	2810	2810	2810	0
137	20231218	163800	204655405	2810	2810	2810	2810	0
138	20231218	163700	204655405	2810	2810	2810	2810	0
139	20231218	163600	204655405	2810	2810	2810	2810	0
140	20231218	163500	204655405	2810	2810	2810	2810	0
141	20231218	163400	204655405	2810	2810	2810	2810	0
142	20231218	163300	204655405	2810	2810	2810	2810	0
143	20231218	163200	204655405	2810	2810	2810	2810	0
144	20231218	163100	204655405	2810	2810	2810	2810	0
145	20231218	163000	204655405	2810	2810	2810	2810	0
146	20231218	162900	204655405	2810	2810	2810	2810	0
147	20231218	162800	204655405	2810	2810	2810	2810	0
148	20231218	162700	204655405	2810	2810	2810	2810	0
149	20231218	162600	204655405	2810	2810	2810	2810	0
150	20231218	162500	204655405	2810	2810	2810	2810	0
151	20231218	162400	204655405	2810	2810	2810	2810	0
152	20231218	162300	204655405	2810	2810	2810	2810	5923
153	20231218	162200	204655405	2810	2810	2810	2810	0
154	20231218	162100	204655405	2810	2810	2810	2810	0
155	20231218	162000	204655405	2810	2810	2810	2810	0
156	20231218	161900	204655405	2810	2810	2810	2810	0
157	20231218	161800	204655405	2810	2810	2810	2810	0
158	20231218	161700	204655405	2810	2810	2810	2810	0
159	20231218	161600	204655405	2810	2810	2810	2810	0
160	20231218	161500	204655405	2810	2810	2810	2810	0
161	20231218	161400	204655405	2810	2810	2810	2810	0
162	20231218	161300	204655405	2810	2810	2810	2810	0
163	20231218	161200	204655405	2810	2810	2810	2810	0
164	20231218	161100	204655405	2810	2810	2810	2810	0
165	20231218	161000	204655405	2810	2810	2810	2810	0
166	20231218	160900	204655405	2810	2810	2810	2810	0
167	20231218	160800	204655405	2810	2810	2810	2810	0
168	20231218	160700	204655405	2810	2810	2810	2810	0
169	20231218	160600	204655405	2810	2810	2810	2810	0
170	20231218	160500	204655405	2810	2810	2810	2810	0
171	20231218	160400	204655405	2810	2810	2810	2810	0
172	20231218	160300	204655405	2810	2810	2810	2810	0
173	20231218	160200	204655405	2810	2810	2810	2810	0
174	20231218	160100	204655405	2810	2810	2810	2810	0
175	20231218	160000	204655405	2810	2810	2810	2810	0
176	20231218	155900	204655405	2810	2810	2810	2810	0
177	20231218	155800	204655405	2810	2810	2810	2810	0
178	20231218	155700	204655405	2810	2810	2810	2810	0
179	20231218	155600	204655405	2810	2810	2810	2810	0
180	20231218	155500	204655405	2810	2810	2810	2810	0
181	20231218	155400	204655405	2810	2810	2810	2810	0
182	20231218	155300	204655405	2810	2810	2810	2810	5923
183	20231218	155200	204655405	2810	2810	2810	2810	0
184	20231218	155100	204655405	2810	2810	2810	2810	0
185	20231218	155000	204655405	2810	2810	2810	2810	0
186	20231218	154900	204655405	2810	2810	2810	2810	0
187	20231218	154800	204655405	2810	2810	2810	2810	0
188	20231218	154700	204655405	2810	2810	2810	2810	0
189	20231218	154600	204655405	2810	2810	2810	2810	0
190	20231218	154500	204655405	2810	2810	2810	2810	0
191	20231218	154400	204655405	2810	2810	2810	2810	0
192	20231218	154300	204655405	2810	2810	2810	2810	0
193	20231218	154200	204655405	2810	2810	2810	2810	0
194	20231218	154100	204655405	2810	2810	2810	2810	0
195	20231218	154000	204655405	2810	2810	2810	2810	0
196	20231218	153900	204655405	2810	2810	2810	2810	0
197	20231218	153800	204655405	2810	2810	2810	2810	0
198	20231218	153700	204655405	2810	2810	2810	2810	0
199	20231218	153600	204655405	2810	2810	2810	2810	0
200	20231218	153500	204655405	2810	2810	2810	2810	0
201	20231218	153400	204655405	2810	2810	2810	2810	0
202	20231218	153300	204655405	2810	2810	2810	2810	0
203	20231218	153200	204655405	2810	2810	2810	2810	0
204	20231218	153100	204655405	2810	2810	2810	2810	0
205	20231218	153000	204655405	2810	2810	2810	2810	5923
206	20231218	152900	188011775	2810	2810	2810	2810	0
207	20231218	152800	188011775	2810	2810	2810	2810	0
208	20231218	152700	188011775	2810	2810	2810	2810	0
209	20231218	152600	188011775	2810	2810	2810	2810	0
210	20231218	152500	188011775	2810	2810	2810	2810	0
211	20231218	152400	188011775	2810	2810	2810	2810	0
212	20231218	152300	188011775	2810	2810	2810	2810	0
213	20231218	152200	188011775	2810	2810	2810	2810	0
214	20231218	152100	188011775	2810	2810	2810	2810	0
215	20231218	152000	188011775	2810	2810	2810	2810	0
216	20231218	151900	188011775	2810	2810	2815	2810	60
217	20231218	151800	187843170	2810	2815	2815	2810	2348
218	20231218	151700	181235150	2815	2815	2815	2815	0
219	20231218	151600	181235150	2815	2815	2830	2815	367
220	20231218	151500	180201745	2815	2815	2815	2815	1400
221	20231218	151400	176260745	2815	2815	2815	2815	0
222	20231218	151300	176260745	2815	2815	2815	2815	0
223	20231218	151200	176260745	2815	2815	2815	2815	0
224	20231218	151100	176260745	2815	2815	2815	2815	0
225	20231218	151000	176260745	2815	2815	2815	2815	0
226	20231218	150900	176260745	2815	2820	2820	2815	226
227	20231218	150800	175623715	2820	2815	2820	2815	1119
228	20231218	150700	172472020	2815	2815	2815	2815	1527
229	20231218	150600	168173515	2815	2815	2815	2815	450
230	20231218	150500	166906765	2815	2815	2815	2815	287
231	20231218	150400	166098860	2815	2815	2815	2815	12
232	20231218	150300	166065080	2815	2815	2815	2815	360
233	20231218	150200	165051680	2820	2820	2820	2820	110
234	20231218	150100	164741480	2815	2815	2815	2815	2400
235	20231218	150000	157985480	2810	2810	2810	2810	0
236	20231218	145900	157985480	2810	2820	2820	2810	61
237	20231218	145800	157813980	2810	2810	2810	2810	0
238	20231218	145700	157813980	2810	2810	2810	2810	0
239	20231218	145600	157813980	2810	2810	2810	2810	45
240	20231218	145500	157687530	2810	2810	2810	2810	10
241	20231218	145400	157659430	2815	2815	2815	2815	100
242	20231218	145300	157377930	2815	2815	2815	2815	0
243	20231218	145200	157377930	2815	2815	2815	2815	151
244	20231218	145100	156952865	2815	2815	2815	2815	64
245	20231218	145000	156772705	2815	2815	2815	2815	0
246	20231218	144900	156772705	2815	2815	2815	2815	0
247	20231218	144800	156772705	2815	2815	2815	2815	0
248	20231218	144700	156772705	2815	2815	2815	2815	0
249	20231218	144600	156772705	2815	2815	2815	2815	0
250	20231218	144500	156772705	2815	2815	2815	2815	0
251	20231218	144400	156772705	2815	2815	2815	2815	100
252	20231218	144300	156491205	2810	2810	2810	2810	0
253	20231218	144200	156491205	2810	2810	2810	2810	0
254	20231218	144100	156491205	2810	2810	2810	2810	0
255	20231218	144000	156491205	2810	2810	2810	2810	0
256	20231218	143900	156491205	2810	2810	2810	2810	0
257	20231218	143800	156491205	2810	2810	2810	2810	0
258	20231218	143700	156491205	2810	2810	2810	2810	0
259	20231218	143600	156491205	2810	2810	2810	2810	0
260	20231218	143500	156491205	2810	2810	2810	2810	0
261	20231218	143400	156491205	2810	2810	2810	2810	0
262	20231218	143300	156491205	2810	2810	2810	2810	0
263	20231218	143200	156491205	2810	2810	2810	2810	0
264	20231218	143100	156491205	2810	2810	2810	2810	0
265	20231218	143000	156491205	2810	2815	2815	2810	834
266	20231218	142900	154147495	2815	2815	2815	2815	32
267	20231218	142800	154057415	2815	2815	2815	2815	0
268	20231218	142700	154057415	2815	2815	2815	2815	1486
269	20231218	142600	149874325	2815	2815	2815	2815	0
270	20231218	142500	149874325	2815	2815	2815	2815	0
271	20231218	142400	149874325	2815	2815	2815	2815	500
272	20231218	142300	148466825	2820	2820	2820	2820	10
273	20231218	142200	148438625	2820	2820	2820	2820	628
274	20231218	142100	146667665	2830	2830	2830	2830	0
275	20231218	142000	146667665	2830	2830	2830	2830	0
276	20231218	141900	146667665	2830	2830	2830	2830	0
277	20231218	141800	146667665	2830	2830	2830	2830	0
278	20231218	141700	146667665	2830	2830	2830	2830	0
279	20231218	141600	146667665	2830	2830	2830	2830	2
280	20231218	141500	146662005	2820	2820	2820	2820	0
281	20231218	141400	146662005	2820	2820	2820	2820	46
282	20231218	141300	146532285	2830	2830	2830	2830	0
283	20231218	141200	146532285	2830	2830	2830	2830	2
284	20231218	141100	146526625	2820	2820	2820	2820	0
285	20231218	141000	146526625	2820	2820	2820	2820	0
286	20231218	140900	146526625	2820	2820	2820	2820	0
287	20231218	140800	146526625	2820	2820	2820	2820	0
288	20231218	140700	146526625	2820	2820	2820	2820	0
289	20231218	140600	146526625	2820	2820	2820	2820	0
290	20231218	140500	146526625	2820	2820	2820	2820	100
291	20231218	140400	146244625	2830	2830	2830	2830	0
292	20231218	140300	146244625	2830	2830	2830	2830	8
293	20231218	140200	146221985	2830	2830	2830	2830	0
294	20231218	140100	146221985	2830	2830	2830	2830	0
295	20231218	140000	146221985	2830	2830	2830	2830	0
296	20231218	135900	146221985	2830	2830	2830	2830	0
297	20231218	135800	146221985	2830	2830	2830	2830	0
298	20231218	135700	146221985	2830	2830	2830	2830	0
299	20231218	135600	146221985	2830	2830	2830	2830	3
300	20231218	135500	146213495	2830	2830	2830	2830	0
301	20231218	135400	146213495	2830	2830	2830	2820	84
302	20231218	135300	145976235	2830	2830	2830	2830	0
303	20231218	135200	145976235	2830	2830	2830	2830	0
304	20231218	135100	145976235	2830	2830	2830	2830	0
305	20231218	135000	145976235	2830	2830	2830	2830	0
306	20231218	134900	145976235	2830	2830	2830	2830	0
307	20231218	134800	145976235	2830	2830	2830	2830	0
308	20231218	134700	145976235	2830	2830	2830	2830	316
309	20231218	134600	145081955	2830	2830	2830	2830	0
310	20231218	134500	145081955	2830	2830	2830	2830	0
311	20231218	134400	145081955	2830	2830	2830	2830	0
312	20231218	134300	145081955	2830	2830	2830	2830	0
313	20231218	134200	145081955	2830	2830	2830	2830	0
314	20231218	134100	145081955	2830	2830	2830	2830	10
315	20231218	134000	145053655	2830	2830	2830	2830	0
316	20231218	133900	145053655	2830	2830	2830	2830	0
317	20231218	133800	145053655	2830	2830	2830	2830	0
318	20231218	133700	145053655	2830	2830	2830	2830	0
319	20231218	133600	145053655	2830	2830	2830	2830	0
320	20231218	133500	145053655	2830	2830	2830	2830	0
321	20231218	133400	145053655	2830	2830	2830	2830	0
322	20231218	133300	145053655	2830	2830	2830	2830	0
323	20231218	133200	145053655	2830	2830	2830	2830	0
324	20231218	133100	145053655	2830	2830	2830	2830	0
325	20231218	133000	145053655	2830	2830	2830	2830	0
326	20231218	132900	145053655	2830	2825	2830	2825	37
327	20231218	132800	144949095	2830	2830	2830	2830	0
328	20231218	132700	144949095	2830	2830	2830	2830	0
329	20231218	132600	144949095	2830	2825	2830	2825	19
330	20231218	132500	144895375	2820	2820	2820	2820	0
331	20231218	132400	144895375	2820	2820	2820	2820	0
332	20231218	132300	144895375	2820	2820	2820	2820	346
333	20231218	132200	143919655	2820	2820	2820	2820	1174
334	20231218	132100	140608975	2820	2820	2820	2820	1012
335	20231218	132000	137755135	2825	2825	2825	2825	0
336	20231218	131900	137755135	2825	2830	2830	2825	387
337	20231218	131800	136661360	2830	2830	2835	2830	1179
338	20231218	131700	133319790	2830	2830	2830	2830	210
339	20231218	131600	132725490	2830	2830	2830	2830	0
340	20231218	131500	132725490	2830	2830	2830	2830	790
341	20231218	131400	130489790	2825	2825	2825	2825	18
342	20231218	131300	130438940	2825	2825	2825	2825	195
343	20231218	131200	129888065	2825	2825	2825	2825	100
344	20231218	131100	129605565	2825	2825	2825	2825	0
345	20231218	131000	129605565	2825	2825	2825	2825	2
346	20231218	130900	129599915	2825	2820	2825	2820	30
347	20231218	130800	129515185	2820	2820	2820	2820	0
348	20231218	130700	129515185	2820	2820	2820	2820	0
349	20231218	130600	129515185	2820	2820	2820	2820	0
350	20231218	130500	129515185	2820	2820	2820	2820	0
351	20231218	130400	129515185	2820	2820	2820	2820	500
352	20231218	130300	128105185	2810	2810	2810	2810	0
353	20231218	130200	128105185	2810	2810	2810	2810	0
354	20231218	130100	128105185	2810	2810	2810	2810	0
355	20231218	130000	128105185	2810	2810	2810	2810	461
356	20231218	125900	126809775	2810	2810	2810	2810	0
357	20231218	125800	126809775	2810	2810	2810	2810	0
358	20231218	125700	126809775	2810	2810	2810	2810	0
359	20231218	125600	126809775	2810	2810	2810	2810	0
360	20231218	125500	126809775	2810	2810	2810	2810	30
361	20231218	125400	126725475	2805	2805	2805	2805	0
362	20231218	125300	126725475	2805	2805	2805	2805	0
363	20231218	125200	126725475	2805	2805	2805	2805	63
364	20231218	125100	126548760	2820	2820	2820	2820	0
365	20231218	125000	126548760	2820	2820	2820	2820	0
366	20231218	124900	126548760	2820	2820	2820	2820	0
367	20231218	124800	126548760	2820	2820	2820	2820	0
368	20231218	124700	126548760	2820	2820	2820	2820	1
369	20231218	124600	126545940	2805	2805	2805	2805	0
370	20231218	124500	126545940	2805	2805	2805	2805	0
371	20231218	124400	126545940	2805	2805	2805	2805	0
372	20231218	124300	126545940	2805	2805	2805	2805	0
373	20231218	124200	126545940	2805	2805	2805	2805	0
374	20231218	124100	126545940	2805	2805	2805	2805	0
375	20231218	124000	126545940	2805	2805	2805	2805	100
376	20231218	123900	126265440	2805	2805	2805	2805	0
377	20231218	123800	126265440	2805	2805	2805	2805	0
378	20231218	123700	126265440	2805	2805	2805	2805	0
379	20231218	123600	126265440	2805	2810	2810	2805	200
380	20231218	123500	125704435	2805	2805	2805	2805	0
381	20231218	123400	125704435	2805	2805	2805	2805	0
382	20231218	123300	125704435	2805	2815	2815	2805	4625
383	20231218	123200	112709075	2825	2825	2825	2825	0
384	20231218	123100	112709075	2825	2825	2825	2825	0
385	20231218	123000	112709075	2825	2825	2825	2825	0
386	20231218	122900	112709075	2825	2825	2825	2825	0
387	20231218	122800	112709075	2825	2825	2825	2825	0
388	20231218	122700	112709075	2825	2825	2825	2825	2
389	20231218	122600	112703425	2825	2825	2825	2825	0
390	20231218	122500	112703425	2825	2825	2825	2825	0
391	20231218	122400	112703425	2825	2825	2825	2825	0
392	20231218	122300	112703425	2825	2825	2825	2825	0
393	20231218	122200	112703425	2825	2825	2825	2825	0
394	20231218	122100	112703425	2825	2825	2825	2825	0
395	20231218	122000	112703425	2825	2825	2825	2825	0
396	20231218	121900	112703425	2825	2825	2825	2825	0
397	20231218	121800	112703425	2825	2825	2825	2825	0
398	20231218	121700	112703425	2825	2825	2825	2825	0
399	20231218	121600	112703425	2825	2825	2825	2825	0
400	20231218	121500	112703425	2825	2825	2825	2825	0
401	20231218	121400	112703425	2825	2825	2825	2825	0
402	20231218	121300	112703425	2825	2825	2825	2825	1
403	20231218	121200	112700600	2815	2815	2815	2815	0
404	20231218	121100	112700600	2815	2815	2815	2815	0
405	20231218	121000	112700600	2815	2815	2815	2815	0
406	20231218	120900	112700600	2815	2815	2815	2815	149
407	20231218	120800	112281165	2825	2825	2825	2825	0
408	20231218	120700	112281165	2825	2825	2825	2825	1
409	20231218	120600	112278340	2815	2815	2815	2815	153
410	20231218	120500	111847645	2815	2815	2815	2815	0
411	20231218	120400	111847645	2815	2815	2815	2815	0
412	20231218	120300	111847645	2815	2815	2815	2815	0
413	20231218	120200	111847645	2815	2815	2815	2815	0
414	20231218	120100	111847645	2815	2815	2815	2815	0
415	20231218	120000	111847645	2815	2815	2815	2815	1
416	20231218	115900	111844830	2815	2815	2815	2815	1
417	20231218	115800	111842015	2815	2815	2815	2815	0
418	20231218	115700	111842015	2815	2815	2815	2815	0
419	20231218	115600	111842015	2815	2815	2815	2815	10
420	20231218	115500	111813865	2815	2815	2815	2815	0
421	20231218	115400	111813865	2815	2815	2815	2815	0
422	20231218	115300	111813865	2815	2815	2815	2815	0
423	20231218	115200	111813865	2815	2815	2815	2815	0
424	20231218	115100	111813865	2815	2815	2815	2815	0
425	20231218	115000	111813865	2815	2815	2815	2815	0
426	20231218	114900	111813865	2815	2815	2815	2815	0
427	20231218	114800	111813865	2815	2815	2815	2815	0
428	20231218	114700	111813865	2815	2815	2815	2815	0
429	20231218	114600	111813865	2815	2815	2815	2815	2333
430	20231218	114500	105246470	2820	2820	2820	2820	1044
431	20231218	114400	102302390	2820	2820	2820	2820	0
432	20231218	114300	102302390	2820	2820	2820	2820	0
433	20231218	114200	102302390	2820	2820	2820	2820	0
434	20231218	114100	102302390	2820	2820	2820	2820	75
435	20231218	114000	102090890	2830	2830	2830	2830	0
436	20231218	113900	102090890	2830	2830	2830	2830	0
437	20231218	113800	102090890	2830	2830	2830	2830	0
438	20231218	113700	102090890	2830	2830	2830	2830	0
439	20231218	113600	102090890	2830	2830	2830	2830	400
440	20231218	113500	100958890	2825	2825	2825	2825	0
441	20231218	113400	100958890	2825	2825	2825	2825	0
442	20231218	113300	100958890	2825	2825	2825	2825	0
443	20231218	113200	100958890	2825	2825	2825	2825	0
444	20231218	113100	100958890	2825	2830	2830	2825	3034
445	20231218	113000	92387785	2830	2830	2830	2830	0
446	20231218	112900	92387785	2830	2830	2830	2830	0
447	20231218	112800	92387785	2830	2830	2830	2830	0
448	20231218	112700	92387785	2830	2830	2830	2830	0
449	20231218	112600	92387785	2830	2830	2830	2830	0
450	20231218	112500	92387785	2830	2830	2830	2830	2
451	20231218	112400	92382125	2825	2825	2825	2825	0
452	20231218	112300	92382125	2825	2825	2825	2825	0
453	20231218	112200	92382125	2825	2825	2825	2825	0
454	20231218	112100	92382125	2825	2825	2825	2825	0
455	20231218	112000	92382125	2825	2825	2825	2825	0
456	20231218	111900	92382125	2825	2825	2825	2825	0
457	20231218	111800	92382125	2825	2825	2825	2825	0
458	20231218	111700	92382125	2825	2825	2825	2825	500
459	20231218	111600	90969625	2825	2825	2825	2825	353
460	20231218	111500	89972400	2830	2830	2830	2830	0
461	20231218	111400	89972400	2830	2830	2830	2830	0
462	20231218	111300	89972400	2830	2830	2830	2830	3
463	20231218	111200	89963910	2830	2830	2830	2830	200
464	20231218	111100	89397910	2825	2825	2825	2825	100
465	20231218	111000	89115410	2825	2825	2825	2825	0
466	20231218	110900	89115410	2825	2825	2825	2825	0
467	20231218	110800	89115410	2825	2825	2825	2825	0
468	20231218	110700	89115410	2825	2825	2825	2825	0
469	20231218	110600	89115410	2825	2825	2825	2825	10
470	20231218	110500	89087160	2825	2825	2825	2825	0
471	20231218	110400	89087160	2825	2825	2825	2825	31
472	20231218	110300	88999585	2825	2825	2825	2825	30
473	20231218	110200	88914835	2825	2825	2825	2825	0
474	20231218	110100	88914835	2825	2825	2825	2825	1
475	20231218	110000	88912010	2825	2825	2825	2825	8
476	20231218	105900	88889410	2825	2825	2825	2825	221
477	20231218	105800	88265085	2815	2815	2815	2815	0
478	20231218	105700	88265085	2815	2815	2815	2815	0
479	20231218	105600	88265085	2815	2815	2815	2815	0
480	20231218	105500	88265085	2815	2815	2815	2815	0
481	20231218	105400	88265085	2815	2815	2815	2815	155
482	20231218	105300	87828760	2810	2810	2810	2810	0
483	20231218	105200	87828760	2810	2810	2810	2810	0
484	20231218	105100	87828760	2810	2810	2810	2810	0
485	20231218	105000	87828760	2810	2810	2810	2810	0
486	20231218	104900	87828760	2810	2810	2810	2810	0
487	20231218	104800	87828760	2810	2810	2810	2810	11
488	20231218	104700	87797850	2815	2815	2815	2815	2109
489	20231218	104600	81861015	2820	2820	2820	2820	863
490	20231218	104500	79427355	2820	2820	2820	2820	1092
491	20231218	104400	76347915	2820	2830	2830	2820	833
492	20231218	104300	73993465	2835	2835	2835	2835	0
493	20231218	104200	73993465	2835	2835	2835	2835	0
494	20231218	104100	73993465	2835	2835	2835	2835	0
495	20231218	104000	73993465	2835	2835	2835	2835	2
496	20231218	103900	73987795	2830	2830	2830	2830	0
497	20231218	103800	73987795	2830	2830	2830	2830	3
498	20231218	103700	73979305	2835	2835	2835	2835	0
499	20231218	103600	73979305	2835	2835	2835	2835	0
500	20231218	103500	73979305	2835	2835	2835	2835	0
501	20231218	103400	73979305	2835	2835	2835	2835	23
502	20231218	103300	73914100	2835	2835	2835	2835	0
503	20231218	103200	73914100	2835	2835	2835	2835	0
504	20231218	103100	73914100	2835	2835	2835	2835	1
505	20231218	103000	73911265	2835	2835	2835	2835	0
506	20231218	102900	73911265	2835	2835	2835	2835	0
507	20231218	102800	73911265	2835	2835	2835	2835	0
508	20231218	102700	73911265	2835	2835	2835	2835	0
509	20231218	102600	73911265	2835	2835	2835	2835	0
510	20231218	102500	73911265	2835	2835	2835	2835	0
511	20231218	102400	73911265	2835	2835	2835	2835	214
512	20231218	102300	73304575	2835	2835	2835	2835	0
513	20231218	102200	73304575	2835	2835	2835	2835	0
514	20231218	102100	73304575	2835	2835	2835	2835	13
515	20231218	102000	73267720	2835	2835	2835	2835	0
516	20231218	101900	73267720	2835	2835	2835	2835	12
517	20231218	101800	73233700	2835	2835	2835	2835	63
518	20231218	101700	73055095	2835	2835	2835	2835	67
519	20231218	101600	72865150	2835	2835	2835	2835	0
520	20231218	101500	72865150	2835	2835	2835	2835	2
521	20231218	101400	72859480	2825	2825	2825	2825	0
522	20231218	101300	72859480	2825	2825	2825	2825	0
523	20231218	101200	72859480	2825	2825	2825	2825	100
524	20231218	101100	72576980	2825	2825	2825	2825	0
525	20231218	101000	72576980	2825	2810	2825	2810	14
526	20231218	100900	72537445	2810	2820	2820	2810	7179
527	20231218	100800	52331575	2835	2835	2835	2835	9
528	20231218	100700	52306060	2835	2835	2835	2835	0
529	20231218	100600	52306060	2835	2825	2835	2825	500
530	20231218	100500	50890550	2815	2815	2815	2815	0
531	20231218	100400	50890550	2815	2815	2815	2815	0
532	20231218	100300	50890550	2815	2815	2815	2815	0
533	20231218	100200	50890550	2815	2815	2815	2815	6
534	20231218	100100	50873660	2815	2815	2815	2815	0
535	20231218	100000	50873660	2815	2815	2815	2815	0
536	20231218	095900	50873660	2815	2815	2815	2815	0
537	20231218	095800	50873660	2815	2815	2815	2815	1245
538	20231218	095700	47368985	2815	2820	2820	2815	1306
539	20231218	095600	43692570	2815	2815	2815	2815	0
540	20231218	095500	43692570	2815	2815	2815	2815	79
541	20231218	095400	43470185	2815	2815	2815	2815	0
542	20231218	095300	43470185	2815	2815	2815	2815	0
543	20231218	095200	43470185	2815	2815	2815	2815	618
544	20231218	095100	41730515	2815	2815	2815	2815	1581
545	20231218	095000	37280000	2815	2815	2815	2815	63
546	20231218	094900	37102655	2815	2815	2815	2815	157
547	20231218	094800	36660700	2815	2815	2815	2815	0
548	20231218	094700	36660700	2815	2815	2815	2815	0
549	20231218	094600	36660700	2815	2820	2820	2815	514
550	20231218	094500	35213555	2820	2820	2820	2820	2847
551	20231218	094400	27185015	2820	2820	2820	2820	0
552	20231218	094300	27185015	2820	2820	2820	2820	0
553	20231218	094200	27185015	2820	2820	2820	2820	0
554	20231218	094100	27185015	2820	2820	2820	2820	1
555	20231218	094000	27182195	2820	2820	2820	2820	2
556	20231218	093900	27176555	2820	2820	2820	2820	0
557	20231218	093800	27176555	2820	2820	2820	2820	60
558	20231218	093700	27007355	2820	2825	2825	2820	1066
559	20231218	093600	23995930	2830	2830	2830	2830	168
560	20231218	093500	23520490	2830	2830	2830	2830	0
561	20231218	093400	23520490	2830	2830	2830	2830	0
562	20231218	093300	23520490	2830	2830	2830	2830	0
563	20231218	093200	23520490	2830	2830	2830	2830	130
564	20231218	093100	23152590	2840	2840	2840	2840	0
565	20231218	093000	23152590	2840	2840	2840	2840	0
566	20231218	092900	23152590	2840	2840	2840	2840	0
567	20231218	092800	23152590	2840	2840	2840	2840	2
568	20231218	092700	23146910	2830	2830	2830	2830	0
569	20231218	092600	23146910	2830	2830	2830	2830	100
570	20231218	092500	22863910	2830	2840	2840	2830	507
571	20231218	092400	21429030	2840	2830	2840	2830	2202
572	20231218	092300	15187425	2835	2835	2835	2835	0
573	20231218	092200	15187425	2835	2835	2835	2835	0
574	20231218	092100	15187425	2835	2835	2835	2835	100
575	20231218	092000	14903925	2840	2840	2840	2840	0
576	20231218	091900	14903925	2840	2840	2840	2840	0
577	20231218	091800	14903925	2840	2840	2840	2840	500
578	20231218	091700	13483925	2840	2840	2840	2840	0
579	20231218	091600	13483925	2840	2840	2840	2840	2452
580	20231218	091500	6520245	2840	2840	2840	2840	0
581	20231218	091400	6520245	2840	2840	2840	2840	11
582	20231218	091300	6489005	2830	2830	2830	2830	500
583	20231218	091200	5074005	2830	2830	2830	2830	0
584	20231218	091100	5074005	2830	2835	2835	2830	251
585	20231218	091000	4363630	2840	2840	2840	2840	0
586	20231218	090900	4363630	2840	2840	2840	2840	0
587	20231218	090800	4363630	2840	2840	2840	2840	1
588	20231218	090700	4360790	2840	2840	2840	2840	0
589	20231218	090600	4360790	2840	2840	2840	2840	0
590	20231218	090500	4360790	2840	2840	2840	2840	0
591	20231218	090400	4360790	2840	2840	2840	2840	0
592	20231218	090300	4360790	2840	2840	2840	2840	1061
593	20231218	090200	1347550	2855	2840	2855	2840	143
594	20231218	090100	941400	2865	2865	2865	2865	0
595	20231218	090000	941400	2865	2840	2865	2840	331