KissMeData/377740/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	211800	238157080	4150	4150	4150	4150	5954
3	20231218	211700	238157080	4150	4150	4150	4150	0
4	20231218	211600	238157080	4150	4150	4150	4150	0
5	20231218	211500	238157080	4150	4150	4150	4150	0
6	20231218	211400	238157080	4150	4150	4150	4150	0
7	20231218	211300	238157080	4150	4150	4150	4150	0
8	20231218	211200	238157080	4150	4150	4150	4150	0
9	20231218	211100	238157080	4150	4150	4150	4150	0
10	20231218	211000	238157080	4150	4150	4150	4150	0
11	20231218	210900	238157080	4150	4150	4150	4150	0
12	20231218	210800	238157080	4150	4150	4150	4150	0
13	20231218	210700	238157080	4150	4150	4150	4150	0
14	20231218	210600	238157080	4150	4150	4150	4150	0
15	20231218	210500	238157080	4150	4150	4150	4150	0
16	20231218	210400	238157080	4150	4150	4150	4150	0
17	20231218	210300	238157080	4150	4150	4150	4150	0
18	20231218	210200	238157080	4150	4150	4150	4150	0
19	20231218	210100	238157080	4150	4150	4150	4150	0
20	20231218	210000	238157080	4150	4150	4150	4150	0
21	20231218	205900	238157080	4150	4150	4150	4150	0
22	20231218	205800	238157080	4150	4150	4150	4150	0
23	20231218	205700	238157080	4150	4150	4150	4150	0
24	20231218	205600	238157080	4150	4150	4150	4150	0
25	20231218	205500	238157080	4150	4150	4150	4150	0
26	20231218	205400	238157080	4150	4150	4150	4150	0
27	20231218	205300	238157080	4150	4150	4150	4150	0
28	20231218	205200	238157080	4150	4150	4150	4150	0
29	20231218	205100	238157080	4150	4150	4150	4150	0
30	20231218	205000	238157080	4150	4150	4150	4150	0
31	20231218	204900	238157080	4150	4150	4150	4150	0
32	20231218	204800	238157080	4150	4150	4150	4150	5954
33	20231218	204700	238157080	4150	4150	4150	4150	0
34	20231218	204600	238157080	4150	4150	4150	4150	0
35	20231218	204500	238157080	4150	4150	4150	4150	0
36	20231218	204400	238157080	4150	4150	4150	4150	0
37	20231218	204300	238157080	4150	4150	4150	4150	0
38	20231218	204200	238157080	4150	4150	4150	4150	0
39	20231218	204100	238157080	4150	4150	4150	4150	0
40	20231218	204000	238157080	4150	4150	4150	4150	0
41	20231218	203900	238157080	4150	4150	4150	4150	0
42	20231218	203800	238157080	4150	4150	4150	4150	0
43	20231218	203700	238157080	4150	4150	4150	4150	0
44	20231218	203600	238157080	4150	4150	4150	4150	0
45	20231218	203500	238157080	4150	4150	4150	4150	0
46	20231218	203400	238157080	4150	4150	4150	4150	0
47	20231218	203300	238157080	4150	4150	4150	4150	0
48	20231218	203200	238157080	4150	4150	4150	4150	0
49	20231218	203100	238157080	4150	4150	4150	4150	0
50	20231218	203000	238157080	4150	4150	4150	4150	0
51	20231218	202900	238157080	4150	4150	4150	4150	0
52	20231218	202800	238157080	4150	4150	4150	4150	0
53	20231218	202700	238157080	4150	4150	4150	4150	0
54	20231218	202600	238157080	4150	4150	4150	4150	0
55	20231218	202500	238157080	4150	4150	4150	4150	0
56	20231218	202400	238157080	4150	4150	4150	4150	0
57	20231218	202300	238157080	4150	4150	4150	4150	0
58	20231218	202200	238157080	4150	4150	4150	4150	0
59	20231218	202100	238157080	4150	4150	4150	4150	0
60	20231218	202000	238157080	4150	4150	4150	4150	0
61	20231218	201900	238157080	4150	4150	4150	4150	0
62	20231218	201800	238157080	4150	4150	4150	4150	5954
63	20231218	201700	238157080	4150	4150	4150	4150	0
64	20231218	201600	238157080	4150	4150	4150	4150	0
65	20231218	201500	238157080	4150	4150	4150	4150	0
66	20231218	201400	238157080	4150	4150	4150	4150	0
67	20231218	201300	238157080	4150	4150	4150	4150	0
68	20231218	201200	238157080	4150	4150	4150	4150	0
69	20231218	201100	238157080	4150	4150	4150	4150	0
70	20231218	201000	238157080	4150	4150	4150	4150	0
71	20231218	200900	238157080	4150	4150	4150	4150	0
72	20231218	200800	238157080	4150	4150	4150	4150	0
73	20231218	200700	238157080	4150	4150	4150	4150	0
74	20231218	200600	238157080	4150	4150	4150	4150	0
75	20231218	200500	238157080	4150	4150	4150	4150	0
76	20231218	200400	238157080	4150	4150	4150	4150	0
77	20231218	200300	238157080	4150	4150	4150	4150	0
78	20231218	200200	238157080	4150	4150	4150	4150	0
79	20231218	200100	238157080	4150	4150	4150	4150	0
80	20231218	200000	238157080	4150	4150	4150	4150	0
81	20231218	195900	238157080	4150	4150	4150	4150	0
82	20231218	195800	238157080	4150	4150	4150	4150	0
83	20231218	195700	238157080	4150	4150	4150	4150	0
84	20231218	195600	238157080	4150	4150	4150	4150	0
85	20231218	195500	238157080	4150	4150	4150	4150	0
86	20231218	195400	238157080	4150	4150	4150	4150	0
87	20231218	195300	238157080	4150	4150	4150	4150	0
88	20231218	195200	238157080	4150	4150	4150	4150	0
89	20231218	195100	238157080	4150	4150	4150	4150	0
90	20231218	195000	238157080	4150	4150	4150	4150	0
91	20231218	194900	238157080	4150	4150	4150	4150	0
92	20231218	194800	238157080	4150	4150	4150	4150	5954
93	20231218	194700	238157080	4150	4150	4150	4150	0
94	20231218	194600	238157080	4150	4150	4150	4150	0
95	20231218	194500	238157080	4150	4150	4150	4150	0
96	20231218	194400	238157080	4150	4150	4150	4150	0
97	20231218	194300	238157080	4150	4150	4150	4150	0
98	20231218	194200	238157080	4150	4150	4150	4150	0
99	20231218	194100	238157080	4150	4150	4150	4150	0
100	20231218	194000	238157080	4150	4150	4150	4150	0
101	20231218	193900	238157080	4150	4150	4150	4150	0
102	20231218	193800	238157080	4150	4150	4150	4150	0
103	20231218	193700	238157080	4150	4150	4150	4150	0
104	20231218	193600	238157080	4150	4150	4150	4150	0
105	20231218	193500	238157080	4150	4150	4150	4150	0
106	20231218	193400	238157080	4150	4150	4150	4150	0
107	20231218	193300	238157080	4150	4150	4150	4150	0
108	20231218	193200	238157080	4150	4150	4150	4150	0
109	20231218	193100	238157080	4150	4150	4150	4150	0
110	20231218	193000	238157080	4150	4150	4150	4150	0
111	20231218	192900	238157080	4150	4150	4150	4150	0
112	20231218	192800	238157080	4150	4150	4150	4150	0
113	20231218	192700	238157080	4150	4150	4150	4150	0
114	20231218	192600	238157080	4150	4150	4150	4150	0
115	20231218	192500	238157080	4150	4150	4150	4150	0
116	20231218	192400	238157080	4150	4150	4150	4150	0
117	20231218	192300	238157080	4150	4150	4150	4150	0
118	20231218	192200	238157080	4150	4150	4150	4150	0
119	20231218	192100	238157080	4150	4150	4150	4150	0
120	20231218	192000	238157080	4150	4150	4150	4150	0
121	20231218	191900	238157080	4150	4150	4150	4150	0
122	20231218	191800	238157080	4150	4150	4150	4150	5954
123	20231218	191700	238157080	4150	4150	4150	4150	0
124	20231218	191600	238157080	4150	4150	4150	4150	0
125	20231218	191500	238157080	4150	4150	4150	4150	0
126	20231218	191400	238157080	4150	4150	4150	4150	0
127	20231218	191300	238157080	4150	4150	4150	4150	0
128	20231218	191200	238157080	4150	4150	4150	4150	0
129	20231218	191100	238157080	4150	4150	4150	4150	0
130	20231218	191000	238157080	4150	4150	4150	4150	0
131	20231218	190900	238157080	4150	4150	4150	4150	0
132	20231218	190800	238157080	4150	4150	4150	4150	0
133	20231218	190700	238157080	4150	4150	4150	4150	0
134	20231218	190600	238157080	4150	4150	4150	4150	0
135	20231218	190500	238157080	4150	4150	4150	4150	0
136	20231218	190400	238157080	4150	4150	4150	4150	0
137	20231218	190300	238157080	4150	4150	4150	4150	0
138	20231218	190200	238157080	4150	4150	4150	4150	0
139	20231218	190100	238157080	4150	4150	4150	4150	0
140	20231218	190000	238157080	4150	4150	4150	4150	0
141	20231218	185900	238157080	4150	4150	4150	4150	0
142	20231218	185800	238157080	4150	4150	4150	4150	0
143	20231218	185700	238157080	4150	4150	4150	4150	0
144	20231218	185600	238157080	4150	4150	4150	4150	0
145	20231218	185500	238157080	4150	4150	4150	4150	0
146	20231218	185400	238157080	4150	4150	4150	4150	0
147	20231218	185300	238157080	4150	4150	4150	4150	0
148	20231218	185200	238157080	4150	4150	4150	4150	0
149	20231218	185100	238157080	4150	4150	4150	4150	0
150	20231218	185000	238157080	4150	4150	4150	4150	0
151	20231218	184900	238157080	4150	4150	4150	4150	0
152	20231218	184800	238157080	4150	4150	4150	4150	5954
153	20231218	184700	238157080	4150	4150	4150	4150	0
154	20231218	184600	238157080	4150	4150	4150	4150	0
155	20231218	184500	238157080	4150	4150	4150	4150	0
156	20231218	184400	238157080	4150	4150	4150	4150	0
157	20231218	184300	238157080	4150	4150	4150	4150	0
158	20231218	184200	238157080	4150	4150	4150	4150	0
159	20231218	184100	238157080	4150	4150	4150	4150	0
160	20231218	184000	238157080	4150	4150	4150	4150	0
161	20231218	183900	238157080	4150	4150	4150	4150	0
162	20231218	183800	238157080	4150	4150	4150	4150	0
163	20231218	183700	238157080	4150	4150	4150	4150	0
164	20231218	183600	238157080	4150	4150	4150	4150	0
165	20231218	183500	238157080	4150	4150	4150	4150	0
166	20231218	183400	238157080	4150	4150	4150	4150	0
167	20231218	183300	238157080	4150	4150	4150	4150	0
168	20231218	183200	238157080	4150	4150	4150	4150	0
169	20231218	183100	238157080	4150	4150	4150	4150	0
170	20231218	183000	238157080	4150	4150	4150	4150	0
171	20231218	182900	238157080	4150	4150	4150	4150	0
172	20231218	182800	238157080	4150	4150	4150	4150	0
173	20231218	182700	238157080	4150	4150	4150	4150	0
174	20231218	182600	238157080	4150	4150	4150	4150	0
175	20231218	182500	238157080	4150	4150	4150	4150	0
176	20231218	182400	238157080	4150	4150	4150	4150	0
177	20231218	182300	238157080	4150	4150	4150	4150	0
178	20231218	182200	238157080	4150	4150	4150	4150	0
179	20231218	182100	238157080	4150	4150	4150	4150	0
180	20231218	182000	238157080	4150	4150	4150	4150	0
181	20231218	181900	238157080	4150	4150	4150	4150	0
182	20231218	181800	238157080	4150	4150	4150	4150	5954
183	20231218	181700	238157080	4150	4150	4150	4150	0
184	20231218	181600	238157080	4150	4150	4150	4150	0
185	20231218	181500	238157080	4150	4150	4150	4150	0
186	20231218	181400	238157080	4150	4150	4150	4150	0
187	20231218	181300	238157080	4150	4150	4150	4150	0
188	20231218	181200	238157080	4150	4150	4150	4150	0
189	20231218	181100	238157080	4150	4150	4150	4150	0
190	20231218	181000	238157080	4150	4150	4150	4150	0
191	20231218	180900	238157080	4150	4150	4150	4150	0
192	20231218	180800	238157080	4150	4150	4150	4150	0
193	20231218	180700	238157080	4150	4150	4150	4150	0
194	20231218	180600	238157080	4150	4150	4150	4150	0
195	20231218	180500	238157080	4150	4150	4150	4150	0
196	20231218	180400	238157080	4150	4150	4150	4150	0
197	20231218	180300	238157080	4150	4150	4150	4150	0
198	20231218	180200	238157080	4150	4150	4150	4150	0
199	20231218	180100	238157080	4150	4150	4150	4150	0
200	20231218	180000	238157080	4150	4150	4150	4150	0
201	20231218	175900	238157080	4150	4150	4150	4150	0
202	20231218	175800	238157080	4150	4150	4150	4150	0
203	20231218	175700	238157080	4150	4150	4150	4150	0
204	20231218	175600	238157080	4150	4150	4150	4150	0
205	20231218	175500	238157080	4150	4150	4150	4150	0
206	20231218	175400	238157080	4150	4150	4150	4150	0
207	20231218	175300	238157080	4150	4150	4150	4150	0
208	20231218	175200	238157080	4150	4150	4150	4150	0
209	20231218	175100	238157080	4150	4150	4150	4150	0
210	20231218	175000	238157080	4150	4150	4150	4150	0
211	20231218	174900	238157080	4150	4150	4150	4150	0
212	20231218	174800	238157080	4150	4150	4150	4150	5954
213	20231218	174700	238157080	4150	4150	4150	4150	0
214	20231218	174600	238157080	4150	4150	4150	4150	0
215	20231218	174500	238157080	4150	4150	4150	4150	0
216	20231218	174400	238157080	4150	4150	4150	4150	0
217	20231218	174300	238157080	4150	4150	4150	4150	0
218	20231218	174200	238157080	4150	4150	4150	4150	0
219	20231218	174100	238157080	4150	4150	4150	4150	0
220	20231218	174000	238157080	4150	4150	4150	4150	0
221	20231218	173900	238157080	4150	4150	4150	4150	0
222	20231218	173800	238157080	4150	4150	4150	4150	0
223	20231218	173700	238157080	4150	4150	4150	4150	0
224	20231218	173600	238157080	4150	4150	4150	4150	0
225	20231218	173500	238157080	4150	4150	4150	4150	0
226	20231218	173400	238157080	4150	4150	4150	4150	0
227	20231218	173300	238157080	4150	4150	4150	4150	0
228	20231218	173200	238157080	4150	4150	4150	4150	0
229	20231218	173100	238157080	4150	4150	4150	4150	0
230	20231218	173000	238157080	4150	4150	4150	4150	0
231	20231218	172900	238157080	4150	4150	4150	4150	0
232	20231218	172800	238157080	4150	4150	4150	4150	0
233	20231218	172700	238157080	4150	4150	4150	4150	0
234	20231218	172600	238157080	4150	4150	4150	4150	0
235	20231218	172500	238157080	4150	4150	4150	4150	0
236	20231218	172400	238157080	4150	4150	4150	4150	0
237	20231218	172300	238157080	4150	4150	4150	4150	0
238	20231218	172200	238157080	4150	4150	4150	4150	0
239	20231218	172100	238157080	4150	4150	4150	4150	0
240	20231218	172000	238157080	4150	4150	4150	4150	0
241	20231218	171900	238157080	4150	4150	4150	4150	0
242	20231218	171800	238157080	4150	4150	4150	4150	5954
243	20231218	171700	238157080	4150	4150	4150	4150	0
244	20231218	171600	238157080	4150	4150	4150	4150	0
245	20231218	171500	238157080	4150	4150	4150	4150	0
246	20231218	171400	238157080	4150	4150	4150	4150	0
247	20231218	171300	238157080	4150	4150	4150	4150	0
248	20231218	171200	238157080	4150	4150	4150	4150	0
249	20231218	171100	238157080	4150	4150	4150	4150	0
250	20231218	171000	238157080	4150	4150	4150	4150	0
251	20231218	170900	238157080	4150	4150	4150	4150	0
252	20231218	170800	238157080	4150	4150	4150	4150	0
253	20231218	170700	238157080	4150	4150	4150	4150	0
254	20231218	170600	238157080	4150	4150	4150	4150	0
255	20231218	170500	238157080	4150	4150	4150	4150	0
256	20231218	170400	238157080	4150	4150	4150	4150	0
257	20231218	170300	238157080	4150	4150	4150	4150	0
258	20231218	170200	238157080	4150	4150	4150	4150	0
259	20231218	170100	238157080	4150	4150	4150	4150	0
260	20231218	170000	238157080	4150	4150	4150	4150	0
261	20231218	165900	238157080	4150	4150	4150	4150	0
262	20231218	165800	238157080	4150	4150	4150	4150	0
263	20231218	165700	238157080	4150	4150	4150	4150	0
264	20231218	165600	238157080	4150	4150	4150	4150	0
265	20231218	165500	238157080	4150	4150	4150	4150	0
266	20231218	165400	238157080	4150	4150	4150	4150	0
267	20231218	165300	238157080	4150	4150	4150	4150	0
268	20231218	165200	238157080	4150	4150	4150	4150	0
269	20231218	165100	238157080	4150	4150	4150	4150	0
270	20231218	165000	238157080	4150	4150	4150	4150	0
271	20231218	164900	238157080	4150	4150	4150	4150	0
272	20231218	164800	238157080	4150	4150	4150	4150	5954
273	20231218	164700	238157080	4150	4150	4150	4150	0
274	20231218	164600	238157080	4150	4150	4150	4150	0
275	20231218	164500	238157080	4150	4150	4150	4150	0
276	20231218	164400	238157080	4150	4150	4150	4150	0
277	20231218	164300	238157080	4150	4150	4150	4150	0
278	20231218	164200	238157080	4150	4150	4150	4150	0
279	20231218	164100	238157080	4150	4150	4150	4150	0
280	20231218	164000	238157080	4150	4150	4150	4150	0
281	20231218	163900	238157080	4150	4150	4150	4150	0
282	20231218	163800	238157080	4150	4150	4150	4150	0
283	20231218	163700	238157080	4150	4150	4150	4150	0
284	20231218	163600	238157080	4150	4150	4150	4150	0
285	20231218	163500	238157080	4150	4150	4150	4150	0
286	20231218	163400	238157080	4150	4150	4150	4150	0
287	20231218	163300	238157080	4150	4150	4150	4150	0
288	20231218	163200	238157080	4150	4150	4150	4150	0
289	20231218	163100	238157080	4150	4150	4150	4150	0
290	20231218	163000	238157080	4150	4150	4150	4150	0
291	20231218	162900	238157080	4150	4150	4150	4150	0
292	20231218	162800	238157080	4150	4150	4150	4150	0
293	20231218	162700	238157080	4150	4150	4150	4150	0
294	20231218	162600	238157080	4150	4150	4150	4150	0
295	20231218	162500	238157080	4150	4150	4150	4150	0
296	20231218	162400	238157080	4150	4150	4150	4150	0
297	20231218	162300	238157080	4150	4150	4150	4150	0
298	20231218	162200	238157080	4150	4150	4150	4150	0
299	20231218	162100	238157080	4150	4150	4150	4150	0
300	20231218	162000	238157080	4150	4150	4150	4150	0
301	20231218	161900	238157080	4150	4150	4150	4150	0
302	20231218	161800	238157080	4150	4150	4150	4150	5954
303	20231218	161700	238157080	4150	4150	4150	4150	0
304	20231218	161600	238157080	4150	4150	4150	4150	0
305	20231218	161500	238157080	4150	4150	4150	4150	0
306	20231218	161400	238157080	4150	4150	4150	4150	0
307	20231218	161300	238157080	4150	4150	4150	4150	0
308	20231218	161200	238157080	4150	4150	4150	4150	0
309	20231218	161100	238157080	4150	4150	4150	4150	0
310	20231218	161000	238157080	4150	4150	4150	4150	0
311	20231218	160900	238157080	4150	4150	4150	4150	0
312	20231218	160800	238157080	4150	4150	4150	4150	0
313	20231218	160700	238157080	4150	4150	4150	4150	0
314	20231218	160600	238157080	4150	4150	4150	4150	0
315	20231218	160500	238157080	4150	4150	4150	4150	0
316	20231218	160400	238157080	4150	4150	4150	4150	0
317	20231218	160300	238157080	4150	4150	4150	4150	0
318	20231218	160200	238157080	4150	4150	4150	4150	0
319	20231218	160100	238157080	4150	4150	4150	4150	0
320	20231218	160000	238157080	4150	4150	4150	4150	0
321	20231218	155900	238157080	4150	4150	4150	4150	0
322	20231218	155800	238157080	4150	4150	4150	4150	0
323	20231218	155700	238157080	4150	4150	4150	4150	0
324	20231218	155600	238157080	4150	4150	4150	4150	0
325	20231218	155500	238157080	4150	4150	4150	4150	0
326	20231218	155400	238157080	4150	4150	4150	4150	0
327	20231218	155300	238157080	4150	4150	4150	4150	0
328	20231218	155200	238157080	4150	4150	4150	4150	0
329	20231218	155100	238157080	4150	4150	4150	4150	0
330	20231218	155000	238157080	4150	4150	4150	4150	0
331	20231218	154900	238157080	4150	4150	4150	4150	0
332	20231218	154800	238157080	4150	4150	4150	4150	5954
333	20231218	154700	238157080	4150	4150	4150	4150	0
334	20231218	154600	238157080	4150	4150	4150	4150	0
335	20231218	154500	238157080	4150	4150	4150	4150	0
336	20231218	154400	238157080	4150	4150	4150	4150	0
337	20231218	154300	238157080	4150	4150	4150	4150	0
338	20231218	154200	238157080	4150	4150	4150	4150	0
339	20231218	154100	238157080	4150	4150	4150	4150	0
340	20231218	154000	238157080	4150	4150	4150	4150	0
341	20231218	153900	238157080	4150	4150	4150	4150	0
342	20231218	153800	238157080	4150	4150	4150	4150	0
343	20231218	153700	238157080	4150	4150	4150	4150	0
344	20231218	153600	238157080	4150	4150	4150	4150	0
345	20231218	153500	238157080	4150	4150	4150	4150	0
346	20231218	153400	238157080	4150	4150	4150	4150	0
347	20231218	153300	238157080	4150	4150	4150	4150	0
348	20231218	153200	238157080	4150	4150	4150	4150	0
349	20231218	153100	238157080	4150	4150	4150	4150	0
350	20231218	153000	238157080	4150	4150	4150	4150	5954
351	20231218	152900	213447980	4180	4180	4180	4180	0
352	20231218	152800	213447980	4180	4180	4180	4180	0
353	20231218	152700	213447980	4180	4180	4180	4180	0
354	20231218	152600	213447980	4180	4180	4180	4180	0
355	20231218	152500	213447980	4180	4180	4180	4180	0
356	20231218	152400	213447980	4180	4180	4180	4180	0
357	20231218	152300	213447980	4180	4180	4180	4180	0
358	20231218	152200	213447980	4180	4180	4180	4180	0
359	20231218	152100	213447980	4180	4180	4180	4180	0
360	20231218	152000	213447980	4180	4180	4180	4180	0
361	20231218	151900	213447980	4180	4185	4185	4155	98
362	20231218	151800	213040055	4185	4160	4185	4160	514
363	20231218	151700	210892290	4175	4155	4175	4155	57
364	20231218	151600	210655375	4155	4155	4155	4155	218
365	20231218	151500	209749585	4155	4160	4160	4155	281
366	20231218	151400	208581195	4160	4160	4160	4160	157
367	20231218	151300	207928075	4160	4155	4160	4155	967
368	20231218	151200	203906555	4155	4155	4160	4155	773
369	20231218	151100	200692210	4160	4155	4160	4155	189
370	20231218	151000	199906910	4155	4160	4160	4155	166
371	20231218	150900	199216675	4155	4155	4155	4155	219
372	20231218	150800	198306730	4155	4155	4160	4155	221
373	20231218	150700	197388100	4155	4155	4155	4155	424
374	20231218	150600	195626380	4155	4155	4155	4155	210
375	20231218	150500	194753830	4155	4155	4155	4155	107
376	20231218	150400	194309245	4155	4155	4155	4155	280
377	20231218	150300	193145845	4155	4155	4155	4155	180
378	20231218	150200	192397945	4155	4155	4155	4155	193
379	20231218	150100	191596030	4155	4160	4160	4155	157
380	20231218	150000	190942915	4160	4160	4160	4160	123
381	20231218	145900	190431235	4160	4165	4165	4160	241
382	20231218	145800	189428670	4160	4160	4165	4160	136
383	20231218	145700	188862905	4160	4160	4160	4160	298
384	20231218	145600	187623225	4160	4165	4165	4160	107
385	20231218	145500	187178055	4160	4160	4165	4160	614
386	20231218	145400	184623565	4160	4160	4160	4160	138
387	20231218	145300	184049485	4160	4160	4160	4160	165
388	20231218	145200	183363085	4160	4155	4160	4155	168
389	20231218	145100	182664360	4155	4160	4160	4155	201
390	20231218	145000	181829140	4160	4160	4160	4155	217
391	20231218	144900	180926900	4160	4160	4160	4160	153
392	20231218	144800	180290420	4160	4160	4160	4160	713
393	20231218	144700	177324340	4160	4160	4160	4160	250
394	20231218	144600	176284340	4160	4160	4160	4160	311
395	20231218	144500	174990580	4160	4160	4165	4160	303
396	20231218	144400	173730080	4160	4160	4160	4160	131
397	20231218	144300	173185120	4160	4160	4160	4160	137
398	20231218	144200	172615200	4160	4160	4160	4160	168
399	20231218	144100	171916320	4160	4160	4160	4160	80
400	20231218	144000	171583520	4160	4160	4180	4160	375
401	20231218	143900	170022345	4160	4155	4160	4155	219
402	20231218	143800	169111750	4160	4155	4160	4155	222
403	20231218	143700	168189330	4155	4155	4155	4155	131
404	20231218	143600	167645025	4155	4155	4155	4155	173
405	20231218	143500	166926210	4155	4155	4155	4155	432
406	20231218	143400	165131250	4155	4155	4155	4155	116
407	20231218	143300	164649270	4155	4155	4160	4155	369
408	20231218	143200	163115575	4155	4155	4155	4155	171
409	20231218	143100	162405070	4155	4155	4155	4155	271
410	20231218	143000	161279065	4155	4155	4155	4155	236
411	20231218	142900	160298485	4155	4155	4155	4155	144
412	20231218	142800	159700165	4160	4160	4160	4160	78
413	20231218	142700	159375685	4160	4155	4160	4155	289
414	20231218	142600	158174580	4155	4155	4160	4155	142
415	20231218	142500	157584450	4160	4155	4160	4155	222
416	20231218	142400	156661865	4155	4155	4155	4155	173
417	20231218	142300	155943050	4155	4160	4160	4155	2439
418	20231218	142200	145797335	4160	4165	4170	4160	1653
419	20231218	142100	138912650	4165	4165	4165	4165	198
420	20231218	142000	138087980	4165	4165	4165	4165	239
421	20231218	141900	137092545	4170	4170	4170	4170	10
422	20231218	141800	137050845	4170	4170	4170	4170	0
423	20231218	141700	137050845	4170	4170	4170	4170	507
424	20231218	141600	134936655	4170	4170	4170	4170	0
425	20231218	141500	134936655	4170	4165	4170	4165	60
426	20231218	141400	134686505	4170	4170	4170	4170	0
427	20231218	141300	134686505	4170	4170	4170	4170	0
428	20231218	141200	134686505	4170	4170	4170	4170	0
429	20231218	141100	134686505	4170	4170	4170	4170	134
430	20231218	141000	134127725	4170	4170	4170	4170	529
431	20231218	140900	131921795	4170	4170	4170	4170	0
432	20231218	140800	131921795	4170	4170	4170	4170	0
433	20231218	140700	131921795	4170	4170	4170	4170	212
434	20231218	140600	131037755	4170	4170	4170	4170	0
435	20231218	140500	131037755	4170	4170	4170	4170	0
436	20231218	140400	131037755	4170	4170	4170	4170	5
437	20231218	140300	131016905	4170	4170	4170	4170	5
438	20231218	140200	130996055	4175	4175	4175	4175	0
439	20231218	140100	130996055	4175	4175	4175	4175	0
440	20231218	140000	130996055	4175	4175	4180	4175	56
441	20231218	135900	130762040	4175	4170	4175	4170	971
442	20231218	135800	126709460	4170	4170	4170	4170	77
443	20231218	135700	126388370	4165	4165	4165	4165	0
444	20231218	135600	126388370	4165	4165	4165	4165	0
445	20231218	135500	126388370	4165	4165	4165	4165	0
446	20231218	135400	126388370	4165	4165	4165	4165	0
447	20231218	135300	126388370	4165	4165	4165	4165	1246
448	20231218	135200	121198780	4170	4170	4170	4170	0
449	20231218	135100	121198780	4170	4170	4170	4170	100
450	20231218	135000	120781780	4170	4170	4170	4170	0
451	20231218	134900	120781780	4170	4170	4170	4170	0
452	20231218	134800	120781780	4170	4170	4170	4170	0
453	20231218	134700	120781780	4170	4170	4170	4170	624
454	20231218	134600	118179700	4175	4175	4175	4175	0
455	20231218	134500	118179700	4175	4175	4175	4175	1
456	20231218	134400	118175525	4165	4165	4165	4165	100
457	20231218	134300	117759025	4165	4165	4165	4165	0
458	20231218	134200	117759025	4165	4165	4165	4165	100
459	20231218	134100	117342525	4165	4165	4165	4165	0
460	20231218	134000	117342525	4165	4165	4165	4165	200
461	20231218	133900	116509525	4165	4165	4165	4165	0
462	20231218	133800	116509525	4165	4165	4165	4165	500
463	20231218	133700	114427025	4165	4165	4165	4165	0
464	20231218	133600	114427025	4165	4165	4165	4165	0
465	20231218	133500	114427025	4165	4165	4165	4165	0
466	20231218	133400	114427025	4165	4165	4165	4165	0
467	20231218	133300	114427025	4165	4165	4165	4165	0
468	20231218	133200	114427025	4165	4165	4165	4165	0
469	20231218	133100	114427025	4165	4165	4165	4165	7
470	20231218	133000	114397870	4165	4165	4165	4165	0
471	20231218	132900	114397870	4165	4165	4165	4165	1
472	20231218	132800	114393705	4160	4165	4165	4160	100
473	20231218	132700	113977700	4165	4165	4165	4165	26
474	20231218	132600	113869410	4160	4160	4160	4160	0
475	20231218	132500	113869410	4160	4165	4165	4160	160
476	20231218	132400	113203310	4165	4165	4165	4165	100
477	20231218	132300	112786810	4160	4160	4160	4160	0
478	20231218	132200	112786810	4160	4160	4160	4160	0
479	20231218	132100	112786810	4160	4160	4160	4160	0
480	20231218	132000	112786810	4160	4160	4160	4160	0
481	20231218	131900	112786810	4160	4160	4160	4160	0
482	20231218	131800	112786810	4160	4160	4160	4160	0
483	20231218	131700	112786810	4160	4160	4160	4160	0
484	20231218	131600	112786810	4160	4165	4165	4160	4
485	20231218	131500	112770155	4165	4165	4165	4165	0
486	20231218	131400	112770155	4165	4165	4165	4165	0
487	20231218	131300	112770155	4165	4165	4165	4165	0
488	20231218	131200	112770155	4165	4165	4165	4165	20
489	20231218	131100	112686855	4165	4165	4165	4165	10
490	20231218	131000	112645205	4165	4165	4165	4165	0
491	20231218	130900	112645205	4165	4165	4165	4165	2
492	20231218	130800	112636875	4165	4165	4165	4165	1
493	20231218	130700	112632710	4160	4160	4160	4160	0
494	20231218	130600	112632710	4160	4160	4160	4160	0
495	20231218	130500	112632710	4160	4160	4160	4160	200
496	20231218	130400	111800710	4165	4160	4165	4160	508
497	20231218	130300	109687390	4160	4160	4160	4160	0
498	20231218	130200	109687390	4160	4160	4160	4160	1000
499	20231218	130100	105527390	4165	4165	4165	4165	0
500	20231218	130000	105527390	4165	4165	4165	4165	3
501	20231218	125900	105514895	4165	4165	4165	4165	0
502	20231218	125800	105514895	4165	4165	4165	4165	0
503	20231218	125700	105514895	4165	4165	4165	4165	30
504	20231218	125600	105389945	4160	4160	4160	4160	0
505	20231218	125500	105389945	4160	4160	4160	4160	5
506	20231218	125400	105369145	4160	4160	4160	4160	66
507	20231218	125300	105094585	4160	4160	4160	4160	0
508	20231218	125200	105094585	4160	4160	4160	4160	128
509	20231218	125100	104562105	4165	4165	4165	4165	0
510	20231218	125000	104562105	4165	4165	4165	4165	104
511	20231218	124900	104128945	4165	4165	4165	4165	500
512	20231218	124800	102046445	4160	4160	4160	4160	0
513	20231218	124700	102046445	4160	4160	4160	4160	0
514	20231218	124600	102046445	4160	4160	4160	4160	0
515	20231218	124500	102046445	4160	4165	4165	4160	398
516	20231218	124400	100390565	4160	4160	4160	4160	500
517	20231218	124300	98310565	4160	4160	4160	4160	0
518	20231218	124200	98310565	4160	4160	4160	4160	0
519	20231218	124100	98310565	4160	4165	4165	4160	391
520	20231218	124000	96684000	4160	4160	4160	4160	0
521	20231218	123900	96684000	4160	4160	4160	4160	0
522	20231218	123800	96684000	4160	4160	4160	4160	0
523	20231218	123700	96684000	4160	4160	4160	4160	0
524	20231218	123600	96684000	4160	4160	4160	4160	0
525	20231218	123500	96684000	4160	4160	4160	4160	0
526	20231218	123400	96684000	4160	4160	4160	4160	0
527	20231218	123300	96684000	4160	4160	4160	4160	0
528	20231218	123200	96684000	4160	4160	4160	4160	0
529	20231218	123100	96684000	4160	4160	4160	4160	0
530	20231218	123000	96684000	4160	4160	4160	4160	800
531	20231218	122900	93356000	4165	4190	4190	4165	4
532	20231218	122800	93339285	4175	4190	4190	4175	4
533	20231218	122700	93322565	4190	4190	4190	4190	100
534	20231218	122600	92903565	4165	4165	4165	4165	0
535	20231218	122500	92903565	4165	4165	4165	4165	0
536	20231218	122400	92903565	4165	4165	4165	4165	0
537	20231218	122300	92903565	4165	4165	4165	4165	0
538	20231218	122200	92903565	4165	4165	4165	4165	0
539	20231218	122100	92903565	4165	4165	4165	4165	0
540	20231218	122000	92903565	4165	4165	4165	4165	400
541	20231218	121900	91237565	4165	4165	4165	4165	0
542	20231218	121800	91237565	4165	4165	4165	4165	0
543	20231218	121700	91237565	4165	4165	4165	4165	0
544	20231218	121600	91237565	4165	4175	4175	4165	400
545	20231218	121500	89571545	4165	4165	4165	4165	0
546	20231218	121400	89571545	4165	4165	4165	4165	0
547	20231218	121300	89571545	4165	4190	4190	4165	5000
548	20231218	121200	68701155	4200	4200	4200	4200	0
549	20231218	121100	68701155	4200	4200	4200	4200	0
550	20231218	121000	68701155	4200	4200	4200	4200	50
551	20231218	120900	68491155	4200	4200	4200	4200	29
552	20231218	120800	68369355	4190	4190	4190	4190	0
553	20231218	120700	68369355	4190	4200	4200	4190	99
554	20231218	120600	67954045	4195	4195	4195	4195	1
555	20231218	120500	67949850	4195	4195	4195	4195	0
556	20231218	120400	67949850	4195	4195	4195	4195	0
557	20231218	120300	67949850	4195	4195	4195	4195	0
558	20231218	120200	67949850	4195	4195	4195	4195	1
559	20231218	120100	67945655	4195	4195	4195	4195	0
560	20231218	120000	67945655	4195	4195	4195	4195	1
561	20231218	115900	67941460	4195	4195	4195	4195	0
562	20231218	115800	67941460	4195	4195	4195	4195	1
563	20231218	115700	67937265	4190	4190	4190	4190	0
564	20231218	115600	67937265	4190	4190	4190	4190	0
565	20231218	115500	67937265	4190	4190	4190	4190	0
566	20231218	115400	67937265	4190	4190	4190	4190	1
567	20231218	115300	67933075	4190	4190	4190	4190	2
568	20231218	115200	67924695	4200	4200	4200	4200	0
569	20231218	115100	67924695	4200	4190	4200	4190	5
570	20231218	115000	67903705	4190	4190	4190	4190	0
571	20231218	114900	67903705	4190	4190	4190	4190	1
572	20231218	114800	67899515	4190	4190	4190	4190	0
573	20231218	114700	67899515	4190	4200	4200	4190	11
574	20231218	114600	67853325	4180	4180	4180	4180	0
575	20231218	114500	67853325	4180	4180	4180	4180	0
576	20231218	114400	67853325	4180	4180	4180	4180	0
577	20231218	114300	67853325	4180	4180	4180	4180	0
578	20231218	114200	67853325	4180	4195	4195	4180	694
579	20231218	114100	64951220	4185	4185	4185	4185	0
580	20231218	114000	64951220	4185	4185	4185	4185	0
581	20231218	113900	64951220	4185	4185	4185	4185	0
582	20231218	113800	64951220	4185	4195	4195	4185	9
583	20231218	113700	64913540	4200	4200	4200	4200	0
584	20231218	113600	64913540	4200	4200	4200	4200	24
585	20231218	113500	64812740	4190	4190	4190	4190	1
586	20231218	113400	64808550	4190	4190	4190	4190	1
587	20231218	113300	64804360	4190	4190	4190	4190	0
588	20231218	113200	64804360	4190	4190	4190	4190	1
589	20231218	113100	64800170	4190	4190	4190	4190	0
590	20231218	113000	64800170	4190	4190	4190	4190	0
591	20231218	112900	64800170	4190	4190	4190	4190	1
592	20231218	112800	64795980	4190	4190	4190	4190	0
593	20231218	112700	64795980	4190	4190	4190	4190	1
594	20231218	112600	64791790	4190	4190	4190	4190	0
595	20231218	112500	64791790	4190	4190	4190	4190	1
596	20231218	112400	64787600	4185	4185	4185	4185	0
597	20231218	112300	64787600	4185	4190	4190	4185	225
598	20231218	112200	63845970	4195	4195	4195	4195	1
599	20231218	112100	63841775	4195	4195	4195	4195	1
600	20231218	112000	63837580	4200	4200	4200	4200	0
601	20231218	111900	63837580	4200	4200	4200	4200	0
602	20231218	111800	63837580	4200	4200	4200	4200	0
603	20231218	111700	63837580	4200	4200	4200	4200	1100
604	20231218	111600	59217580	4200	4190	4200	4190	1000
605	20231218	111500	55017600	4190	4185	4190	4185	143
606	20231218	111400	54419140	4185	4185	4185	4185	0
607	20231218	111300	54419140	4185	4185	4185	4185	1
608	20231218	111200	54414955	4185	4185	4185	4185	500
609	20231218	111100	52322455	4185	4185	4185	4185	1001
610	20231218	111000	48133270	4175	4175	4175	4175	0
611	20231218	110900	48133270	4175	4175	4175	4175	30
612	20231218	110800	48008020	4175	4175	4175	4175	5
613	20231218	110700	47987145	4175	4175	4175	4175	0
614	20231218	110600	47987145	4175	4185	4185	4175	14
615	20231218	110500	47928675	4185	4185	4185	4185	1
616	20231218	110400	47924490	4180	4180	4180	4180	0
617	20231218	110300	47924490	4180	4185	4185	4180	6
618	20231218	110200	47899405	4185	4185	4185	4185	0
619	20231218	110100	47899405	4185	4185	4185	4185	0
620	20231218	110000	47899405	4185	4185	4185	4185	0
621	20231218	105900	47899405	4185	4185	4185	4185	1
622	20231218	105800	47895220	4185	4185	4185	4185	1
623	20231218	105700	47891035	4185	4185	4185	4185	50
624	20231218	105600	47681785	4185	4190	4190	4185	6
625	20231218	105500	47656665	4190	4190	4190	4190	0
626	20231218	105400	47656665	4190	4190	4190	4190	0
627	20231218	105300	47656665	4190	4190	4190	4190	1
628	20231218	105200	47652475	4170	4170	4170	4170	0
629	20231218	105100	47652475	4170	4170	4170	4170	0
630	20231218	105000	47652475	4170	4170	4170	4170	0
631	20231218	104900	47652475	4170	4170	4170	4170	0
632	20231218	104800	47652475	4170	4175	4175	4170	192
633	20231218	104700	46851830	4170	4180	4180	4170	287
634	20231218	104600	45653670	4185	4185	4185	4185	0
635	20231218	104500	45653670	4185	4185	4185	4185	2
636	20231218	104400	45645300	4185	4185	4190	4185	16
637	20231218	104300	45578335	4185	4185	4185	4185	0
638	20231218	104200	45578335	4185	4185	4190	4185	7
639	20231218	104100	45549035	4185	4185	4185	4185	21
640	20231218	104000	45461150	4190	4190	4190	4190	4
641	20231218	103900	45444390	4190	4190	4190	4190	0
642	20231218	103800	45444390	4190	4190	4190	4190	0
643	20231218	103700	45444390	4190	4190	4190	4190	1
644	20231218	103600	45440200	4190	4190	4190	4190	492
645	20231218	103500	43378720	4195	4195	4195	4195	2
646	20231218	103400	43370330	4190	4190	4190	4190	9
647	20231218	103300	43332620	4190	4190	4190	4190	49
648	20231218	103200	43127310	4190	4190	4190	4190	2
649	20231218	103100	43118930	4195	4195	4195	4195	26
650	20231218	103000	43009860	4190	4190	4190	4190	0
651	20231218	102900	43009860	4190	4190	4190	4190	1
652	20231218	102800	43005670	4185	4185	4185	4185	1
653	20231218	102700	43001485	4190	4190	4190	4190	1
654	20231218	102600	42997295	4190	4190	4190	4190	69
655	20231218	102500	42708185	4195	4195	4195	4195	0
656	20231218	102400	42708185	4195	4195	4195	4195	0
657	20231218	102300	42708185	4195	4195	4195	4195	1
658	20231218	102200	42703990	4170	4170	4170	4170	0
659	20231218	102100	42703990	4170	4170	4170	4170	0
660	20231218	102000	42703990	4170	4170	4170	4170	0
661	20231218	101900	42703990	4170	4170	4170	4170	0
662	20231218	101800	42703990	4170	4175	4175	4170	98
663	20231218	101700	42295275	4175	4180	4180	4175	2
664	20231218	101600	42286920	4175	4175	4175	4175	0
665	20231218	101500	42286920	4175	4175	4175	4175	0
666	20231218	101400	42286920	4175	4175	4175	4175	0
667	20231218	101300	42286920	4175	4175	4175	4175	79
668	20231218	101200	41957095	4175	4175	4175	4175	441
669	20231218	101100	40115920	4175	4175	4175	4175	31
670	20231218	101000	39986495	4175	4175	4175	4175	1
671	20231218	100900	39982320	4180	4180	4180	4180	0
672	20231218	100800	39982320	4180	4180	4180	4180	1
673	20231218	100700	39978140	4180	4180	4180	4180	0
674	20231218	100600	39978140	4180	4185	4185	4180	920
675	20231218	100500	36132080	4200	4190	4200	4190	2
676	20231218	100400	36123690	4190	4190	4190	4190	1
677	20231218	100300	36119500	4185	4190	4190	4185	235
678	20231218	100200	35135445	4195	4195	4195	4195	0
679	20231218	100100	35135445	4195	4195	4195	4195	1
680	20231218	100000	35131250	4195	4195	4195	4195	0
681	20231218	095900	35131250	4195	4195	4195	4195	28
682	20231218	095800	35013790	4185	4185	4185	4185	0
683	20231218	095700	35013790	4185	4185	4185	4185	0
684	20231218	095600	35013790	4185	4185	4185	4185	0
685	20231218	095500	35013790	4185	4185	4185	4185	0
686	20231218	095400	35013790	4185	4185	4185	4185	0
687	20231218	095300	35013790	4185	4190	4190	4185	13
688	20231218	095200	34959380	4215	4215	4215	4215	0
689	20231218	095100	34959380	4215	4205	4215	4205	470
690	20231218	095000	32978540	4200	4200	4200	4200	0
691	20231218	094900	32978540	4200	4195	4200	4195	574
692	20231218	094800	30570595	4180	4165	4180	4165	313
693	20231218	094700	29262330	4170	4180	4180	4170	108
694	20231218	094600	28810970	4170	4170	4170	4170	0
695	20231218	094500	28810970	4170	4170	4170	4170	2
696	20231218	094400	28802630	4170	4170	4170	4170	3
697	20231218	094300	28790120	4170	4170	4170	4170	0
698	20231218	094200	28790120	4170	4170	4170	4170	1
699	20231218	094100	28785950	4175	4175	4175	4175	0
700	20231218	094000	28785950	4175	4175	4175	4175	1
701	20231218	093900	28781775	4180	4165	4180	4165	18
702	20231218	093800	28706715	4165	4165	4165	4165	5
703	20231218	093700	28685890	4155	4155	4155	4155	0
704	20231218	093600	28685890	4155	4155	4155	4155	0
705	20231218	093500	28685890	4155	4165	4165	4150	1237
706	20231218	093400	23551960	4150	4185	4185	4150	3000
707	20231218	093300	11081640	4200	4200	4200	4200	0
708	20231218	093200	11081640	4200	4200	4200	4200	10
709	20231218	093100	11039640	4200	4190	4210	4190	16
710	20231218	093000	10972360	4190	4190	4190	4190	0
711	20231218	092900	10972360	4190	4190	4190	4190	0
712	20231218	092800	10972360	4190	4190	4190	4190	0
713	20231218	092700	10972360	4190	4190	4190	4190	0
714	20231218	092600	10972360	4190	4180	4190	4150	1001
715	20231218	092500	6813030	4180	4180	4180	4180	0
716	20231218	092400	6813030	4180	4185	4185	4180	138
717	20231218	092300	6235690	4185	4185	4185	4185	0
718	20231218	092200	6235690	4185	4190	4190	4185	3
719	20231218	092100	6223130	4190	4190	4190	4190	1
720	20231218	092000	6218940	4185	4185	4185	4185	0
721	20231218	091900	6218940	4185	4185	4185	4185	0
722	20231218	091800	6218940	4185	4185	4185	4185	0
723	20231218	091700	6218940	4185	4185	4185	4180	22
724	20231218	091600	6126970	4185	4190	4190	4185	11
725	20231218	091500	6080885	4190	4190	4190	4190	1
726	20231218	091400	6076695	4180	4180	4180	4180	0
727	20231218	091300	6076695	4180	4180	4180	4180	0
728	20231218	091200	6076695	4180	4180	4180	4180	2
729	20231218	091100	6068335	4185	4200	4200	4185	416
730	20231218	091000	4321150	4180	4180	4180	4180	0
731	20231218	090900	4321150	4180	4180	4180	4180	9
732	20231218	090800	4283530	4180	4180	4180	4180	10
733	20231218	090700	4241730	4175	4175	4175	4175	660
734	20231218	090600	1486230	4180	4190	4190	4180	169
735	20231218	090500	779675	4210	4210	4210	4210	0
736	20231218	090400	779675	4210	4210	4210	4210	20
737	20231218	090300	695475	4215	4215	4215	4215	0
738	20231218	090200	695475	4215	4215	4215	4215	0
739	20231218	090100	695475	4215	4215	4215	4215	0
740	20231218	090000	695475	4215	4215	4215	4215	165