KissMeData/088260/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	195500	418406855	4980	4980	4980	4980	2796
3	20231218	195400	418406855	4980	4980	4980	4980	0
4	20231218	195300	418406855	4980	4980	4980	4980	0
5	20231218	195200	418406855	4980	4980	4980	4980	0
6	20231218	195100	418406855	4980	4980	4980	4980	0
7	20231218	195000	418406855	4980	4980	4980	4980	0
8	20231218	194900	418406855	4980	4980	4980	4980	0
9	20231218	194800	418406855	4980	4980	4980	4980	0
10	20231218	194700	418406855	4980	4980	4980	4980	0
11	20231218	194600	418406855	4980	4980	4980	4980	0
12	20231218	194500	418406855	4980	4980	4980	4980	0
13	20231218	194400	418406855	4980	4980	4980	4980	0
14	20231218	194300	418406855	4980	4980	4980	4980	0
15	20231218	194200	418406855	4980	4980	4980	4980	0
16	20231218	194100	418406855	4980	4980	4980	4980	0
17	20231218	194000	418406855	4980	4980	4980	4980	0
18	20231218	193900	418406855	4980	4980	4980	4980	0
19	20231218	193800	418406855	4980	4980	4980	4980	0
20	20231218	193700	418406855	4980	4980	4980	4980	0
21	20231218	193600	418406855	4980	4980	4980	4980	0
22	20231218	193500	418406855	4980	4980	4980	4980	0
23	20231218	193400	418406855	4980	4980	4980	4980	0
24	20231218	193300	418406855	4980	4980	4980	4980	0
25	20231218	193200	418406855	4980	4980	4980	4980	0
26	20231218	193100	418406855	4980	4980	4980	4980	0
27	20231218	193000	418406855	4980	4980	4980	4980	0
28	20231218	192900	418406855	4980	4980	4980	4980	0
29	20231218	192800	418406855	4980	4980	4980	4980	0
30	20231218	192700	418406855	4980	4980	4980	4980	0
31	20231218	192600	418406855	4980	4980	4980	4980	0
32	20231218	192500	418406855	4980	4980	4980	4980	2796
33	20231218	192400	418406855	4980	4980	4980	4980	0
34	20231218	192300	418406855	4980	4980	4980	4980	0
35	20231218	192200	418406855	4980	4980	4980	4980	0
36	20231218	192100	418406855	4980	4980	4980	4980	0
37	20231218	192000	418406855	4980	4980	4980	4980	0
38	20231218	191900	418406855	4980	4980	4980	4980	0
39	20231218	191800	418406855	4980	4980	4980	4980	0
40	20231218	191700	418406855	4980	4980	4980	4980	0
41	20231218	191600	418406855	4980	4980	4980	4980	0
42	20231218	191500	418406855	4980	4980	4980	4980	0
43	20231218	191400	418406855	4980	4980	4980	4980	0
44	20231218	191300	418406855	4980	4980	4980	4980	0
45	20231218	191200	418406855	4980	4980	4980	4980	0
46	20231218	191100	418406855	4980	4980	4980	4980	0
47	20231218	191000	418406855	4980	4980	4980	4980	0
48	20231218	190900	418406855	4980	4980	4980	4980	0
49	20231218	190800	418406855	4980	4980	4980	4980	0
50	20231218	190700	418406855	4980	4980	4980	4980	0
51	20231218	190600	418406855	4980	4980	4980	4980	0
52	20231218	190500	418406855	4980	4980	4980	4980	0
53	20231218	190400	418406855	4980	4980	4980	4980	0
54	20231218	190300	418406855	4980	4980	4980	4980	0
55	20231218	190200	418406855	4980	4980	4980	4980	0
56	20231218	190100	418406855	4980	4980	4980	4980	0
57	20231218	190000	418406855	4980	4980	4980	4980	0
58	20231218	185900	418406855	4980	4980	4980	4980	0
59	20231218	185800	418406855	4980	4980	4980	4980	0
60	20231218	185700	418406855	4980	4980	4980	4980	0
61	20231218	185600	418406855	4980	4980	4980	4980	0
62	20231218	185500	418406855	4980	4980	4980	4980	2796
63	20231218	185400	418406855	4980	4980	4980	4980	0
64	20231218	185300	418406855	4980	4980	4980	4980	0
65	20231218	185200	418406855	4980	4980	4980	4980	0
66	20231218	185100	418406855	4980	4980	4980	4980	0
67	20231218	185000	418406855	4980	4980	4980	4980	0
68	20231218	184900	418406855	4980	4980	4980	4980	0
69	20231218	184800	418406855	4980	4980	4980	4980	0
70	20231218	184700	418406855	4980	4980	4980	4980	0
71	20231218	184600	418406855	4980	4980	4980	4980	0
72	20231218	184500	418406855	4980	4980	4980	4980	0
73	20231218	184400	418406855	4980	4980	4980	4980	0
74	20231218	184300	418406855	4980	4980	4980	4980	0
75	20231218	184200	418406855	4980	4980	4980	4980	0
76	20231218	184100	418406855	4980	4980	4980	4980	0
77	20231218	184000	418406855	4980	4980	4980	4980	0
78	20231218	183900	418406855	4980	4980	4980	4980	0
79	20231218	183800	418406855	4980	4980	4980	4980	0
80	20231218	183700	418406855	4980	4980	4980	4980	0
81	20231218	183600	418406855	4980	4980	4980	4980	0
82	20231218	183500	418406855	4980	4980	4980	4980	0
83	20231218	183400	418406855	4980	4980	4980	4980	0
84	20231218	183300	418406855	4980	4980	4980	4980	0
85	20231218	183200	418406855	4980	4980	4980	4980	0
86	20231218	183100	418406855	4980	4980	4980	4980	0
87	20231218	183000	418406855	4980	4980	4980	4980	0
88	20231218	182900	418406855	4980	4980	4980	4980	0
89	20231218	182800	418406855	4980	4980	4980	4980	0
90	20231218	182700	418406855	4980	4980	4980	4980	0
91	20231218	182600	418406855	4980	4980	4980	4980	0
92	20231218	182500	418406855	4980	4980	4980	4980	2796
93	20231218	182400	418406855	4980	4980	4980	4980	0
94	20231218	182300	418406855	4980	4980	4980	4980	0
95	20231218	182200	418406855	4980	4980	4980	4980	0
96	20231218	182100	418406855	4980	4980	4980	4980	0
97	20231218	182000	418406855	4980	4980	4980	4980	0
98	20231218	181900	418406855	4980	4980	4980	4980	0
99	20231218	181800	418406855	4980	4980	4980	4980	0
100	20231218	181700	418406855	4980	4980	4980	4980	0
101	20231218	181600	418406855	4980	4980	4980	4980	0
102	20231218	181500	418406855	4980	4980	4980	4980	0
103	20231218	181400	418406855	4980	4980	4980	4980	0
104	20231218	181300	418406855	4980	4980	4980	4980	0
105	20231218	181200	418406855	4980	4980	4980	4980	0
106	20231218	181100	418406855	4980	4980	4980	4980	0
107	20231218	181000	418406855	4980	4980	4980	4980	0
108	20231218	180900	418406855	4980	4980	4980	4980	0
109	20231218	180800	418406855	4980	4980	4980	4980	0
110	20231218	180700	418406855	4980	4980	4980	4980	0
111	20231218	180600	418406855	4980	4980	4980	4980	0
112	20231218	180500	418406855	4980	4980	4980	4980	0
113	20231218	180400	418406855	4980	4980	4980	4980	0
114	20231218	180300	418406855	4980	4980	4980	4980	0
115	20231218	180200	418406855	4980	4980	4980	4980	0
116	20231218	180100	418406855	4980	4980	4980	4980	0
117	20231218	180000	418406855	4980	4980	4980	4980	0
118	20231218	175900	418406855	4980	4980	4980	4980	0
119	20231218	175800	418406855	4980	4980	4980	4980	0
120	20231218	175700	418406855	4980	4980	4980	4980	0
121	20231218	175600	418406855	4980	4980	4980	4980	0
122	20231218	175500	418406855	4980	4980	4980	4980	2796
123	20231218	175400	418406855	4980	4980	4980	4980	0
124	20231218	175300	418406855	4980	4980	4980	4980	0
125	20231218	175200	418406855	4980	4980	4980	4980	0
126	20231218	175100	418406855	4980	4980	4980	4980	0
127	20231218	175000	418406855	4980	4980	4980	4980	0
128	20231218	174900	418406855	4980	4980	4980	4980	0
129	20231218	174800	418406855	4980	4980	4980	4980	0
130	20231218	174700	418406855	4980	4980	4980	4980	0
131	20231218	174600	418406855	4980	4980	4980	4980	0
132	20231218	174500	418406855	4980	4980	4980	4980	0
133	20231218	174400	418406855	4980	4980	4980	4980	0
134	20231218	174300	418406855	4980	4980	4980	4980	0
135	20231218	174200	418406855	4980	4980	4980	4980	0
136	20231218	174100	418406855	4980	4980	4980	4980	0
137	20231218	174000	418406855	4980	4980	4980	4980	0
138	20231218	173900	418406855	4980	4980	4980	4980	0
139	20231218	173800	418406855	4980	4980	4980	4980	0
140	20231218	173700	418406855	4980	4980	4980	4980	0
141	20231218	173600	418406855	4980	4980	4980	4980	0
142	20231218	173500	418406855	4980	4980	4980	4980	0
143	20231218	173400	418406855	4980	4980	4980	4980	0
144	20231218	173300	418406855	4980	4980	4980	4980	0
145	20231218	173200	418406855	4980	4980	4980	4980	0
146	20231218	173100	418406855	4980	4980	4980	4980	0
147	20231218	173000	418406855	4980	4980	4980	4980	0
148	20231218	172900	418406855	4980	4980	4980	4980	0
149	20231218	172800	418406855	4980	4980	4980	4980	0
150	20231218	172700	418406855	4980	4980	4980	4980	0
151	20231218	172600	418406855	4980	4980	4980	4980	0
152	20231218	172500	418406855	4980	4980	4980	4980	2796
153	20231218	172400	418406855	4980	4980	4980	4980	0
154	20231218	172300	418406855	4980	4980	4980	4980	0
155	20231218	172200	418406855	4980	4980	4980	4980	0
156	20231218	172100	418406855	4980	4980	4980	4980	0
157	20231218	172000	418406855	4980	4980	4980	4980	0
158	20231218	171900	418406855	4980	4980	4980	4980	0
159	20231218	171800	418406855	4980	4980	4980	4980	0
160	20231218	171700	418406855	4980	4980	4980	4980	0
161	20231218	171600	418406855	4980	4980	4980	4980	0
162	20231218	171500	418406855	4980	4980	4980	4980	0
163	20231218	171400	418406855	4980	4980	4980	4980	0
164	20231218	171300	418406855	4980	4980	4980	4980	0
165	20231218	171200	418406855	4980	4980	4980	4980	0
166	20231218	171100	418406855	4980	4980	4980	4980	0
167	20231218	171000	418406855	4980	4980	4980	4980	0
168	20231218	170900	418406855	4980	4980	4980	4980	0
169	20231218	170800	418406855	4980	4980	4980	4980	0
170	20231218	170700	418406855	4980	4980	4980	4980	0
171	20231218	170600	418406855	4980	4980	4980	4980	0
172	20231218	170500	418406855	4980	4980	4980	4980	0
173	20231218	170400	418406855	4980	4980	4980	4980	0
174	20231218	170300	418406855	4980	4980	4980	4980	0
175	20231218	170200	418406855	4980	4980	4980	4980	0
176	20231218	170100	418406855	4980	4980	4980	4980	0
177	20231218	170000	418406855	4980	4980	4980	4980	0
178	20231218	165900	418406855	4980	4980	4980	4980	0
179	20231218	165800	418406855	4980	4980	4980	4980	0
180	20231218	165700	418406855	4980	4980	4980	4980	0
181	20231218	165600	418406855	4980	4980	4980	4980	0
182	20231218	165500	418406855	4980	4980	4980	4980	2796
183	20231218	165400	418406855	4980	4980	4980	4980	0
184	20231218	165300	418406855	4980	4980	4980	4980	0
185	20231218	165200	418406855	4980	4980	4980	4980	0
186	20231218	165100	418406855	4980	4980	4980	4980	0
187	20231218	165000	418406855	4980	4980	4980	4980	0
188	20231218	164900	418406855	4980	4980	4980	4980	0
189	20231218	164800	418406855	4980	4980	4980	4980	0
190	20231218	164700	418406855	4980	4980	4980	4980	0
191	20231218	164600	418406855	4980	4980	4980	4980	0
192	20231218	164500	418406855	4980	4980	4980	4980	0
193	20231218	164400	418406855	4980	4980	4980	4980	0
194	20231218	164300	418406855	4980	4980	4980	4980	0
195	20231218	164200	418406855	4980	4980	4980	4980	0
196	20231218	164100	418406855	4980	4980	4980	4980	0
197	20231218	164000	418406855	4980	4980	4980	4980	0
198	20231218	163900	418406855	4980	4980	4980	4980	0
199	20231218	163800	418406855	4980	4980	4980	4980	0
200	20231218	163700	418406855	4980	4980	4980	4980	0
201	20231218	163600	418406855	4980	4980	4980	4980	0
202	20231218	163500	418406855	4980	4980	4980	4980	0
203	20231218	163400	418406855	4980	4980	4980	4980	0
204	20231218	163300	418406855	4980	4980	4980	4980	0
205	20231218	163200	418406855	4980	4980	4980	4980	0
206	20231218	163100	418406855	4980	4980	4980	4980	0
207	20231218	163000	418406855	4980	4980	4980	4980	0
208	20231218	162900	418406855	4980	4980	4980	4980	0
209	20231218	162800	418406855	4980	4980	4980	4980	0
210	20231218	162700	418406855	4980	4980	4980	4980	0
211	20231218	162600	418406855	4980	4980	4980	4980	0
212	20231218	162500	418406855	4980	4980	4980	4980	2796
213	20231218	162400	418406855	4980	4980	4980	4980	0
214	20231218	162300	418406855	4980	4980	4980	4980	0
215	20231218	162200	418406855	4980	4980	4980	4980	0
216	20231218	162100	418406855	4980	4980	4980	4980	0
217	20231218	162000	418406855	4980	4980	4980	4980	0
218	20231218	161900	418406855	4980	4980	4980	4980	0
219	20231218	161800	418406855	4980	4980	4980	4980	0
220	20231218	161700	418406855	4980	4980	4980	4980	0
221	20231218	161600	418406855	4980	4980	4980	4980	0
222	20231218	161500	418406855	4980	4980	4980	4980	0
223	20231218	161400	418406855	4980	4980	4980	4980	0
224	20231218	161300	418406855	4980	4980	4980	4980	0
225	20231218	161200	418406855	4980	4980	4980	4980	0
226	20231218	161100	418406855	4980	4980	4980	4980	0
227	20231218	161000	418406855	4980	4980	4980	4980	0
228	20231218	160900	418406855	4980	4980	4980	4980	0
229	20231218	160800	418406855	4980	4980	4980	4980	0
230	20231218	160700	418406855	4980	4980	4980	4980	0
231	20231218	160600	418406855	4980	4980	4980	4980	0
232	20231218	160500	418406855	4980	4980	4980	4980	0
233	20231218	160400	418406855	4980	4980	4980	4980	0
234	20231218	160300	418406855	4980	4980	4980	4980	0
235	20231218	160200	418406855	4980	4980	4980	4980	0
236	20231218	160100	418406855	4980	4980	4980	4980	0
237	20231218	160000	418406855	4980	4980	4980	4980	0
238	20231218	155900	418406855	4980	4980	4980	4980	0
239	20231218	155800	418406855	4980	4980	4980	4980	0
240	20231218	155700	418406855	4980	4980	4980	4980	0
241	20231218	155600	418406855	4980	4980	4980	4980	0
242	20231218	155500	418406855	4980	4980	4980	4980	2796
243	20231218	155400	418406855	4980	4980	4980	4980	0
244	20231218	155300	418406855	4980	4980	4980	4980	0
245	20231218	155200	418406855	4980	4980	4980	4980	0
246	20231218	155100	418406855	4980	4980	4980	4980	0
247	20231218	155000	418406855	4980	4980	4980	4980	0
248	20231218	154900	418406855	4980	4980	4980	4980	0
249	20231218	154800	418406855	4980	4980	4980	4980	0
250	20231218	154700	418406855	4980	4980	4980	4980	0
251	20231218	154600	418406855	4980	4980	4980	4980	0
252	20231218	154500	418406855	4980	4980	4980	4980	0
253	20231218	154400	418406855	4980	4980	4980	4980	0
254	20231218	154300	418406855	4980	4980	4980	4980	0
255	20231218	154200	418406855	4980	4980	4980	4980	0
256	20231218	154100	418406855	4980	4980	4980	4980	0
257	20231218	154000	418406855	4980	4980	4980	4980	0
258	20231218	153900	418406855	4980	4980	4980	4980	0
259	20231218	153800	418406855	4980	4980	4980	4980	0
260	20231218	153700	418406855	4980	4980	4980	4980	0
261	20231218	153600	418406855	4980	4980	4980	4980	0
262	20231218	153500	418406855	4980	4980	4980	4980	0
263	20231218	153400	418406855	4980	4980	4980	4980	0
264	20231218	153300	418406855	4980	4980	4980	4980	0
265	20231218	153200	418406855	4980	4980	4980	4980	0
266	20231218	153100	418406855	4980	4980	4980	4980	0
267	20231218	153000	418406855	4980	4980	4980	4980	2796
268	20231218	152900	404482775	4980	4980	4980	4980	0
269	20231218	152800	404482775	4980	4980	4980	4980	0
270	20231218	152700	404482775	4980	4980	4980	4980	0
271	20231218	152600	404482775	4980	4980	4980	4980	0
272	20231218	152500	404482775	4980	4980	4980	4980	0
273	20231218	152400	404482775	4980	4980	4980	4980	0
274	20231218	152300	404482775	4980	4980	4980	4980	0
275	20231218	152200	404482775	4980	4980	4980	4980	0
276	20231218	152100	404482775	4980	4980	4980	4980	0
277	20231218	152000	404482775	4980	4980	4980	4980	0
278	20231218	151900	404482775	4980	4975	4980	4975	43
279	20231218	151800	404268800	4980	4975	4980	4975	93
280	20231218	151700	403806105	4975	4980	4985	4975	420
281	20231218	151600	401715230	4980	4985	4985	4980	56
282	20231218	151500	401436245	4980	4980	4980	4980	28
283	20231218	151400	401296805	4985	4980	4985	4980	28
284	20231218	151300	401157265	4980	4980	4980	4980	20
285	20231218	151200	401057665	4980	4980	4985	4975	424
286	20231218	151100	398946825	4980	4985	4985	4980	151
287	20231218	151000	398194145	4985	4985	4990	4985	145
288	20231218	150900	397471215	4985	4985	4985	4980	122
289	20231218	150800	396863150	4985	4980	4985	4980	46
290	20231218	150700	396633970	4980	4980	4980	4980	254
291	20231218	150600	395369050	4980	4980	4985	4980	98
292	20231218	150500	394880630	4985	4985	4985	4985	232
293	20231218	150400	393724110	4985	4980	4985	4980	25
294	20231218	150300	393599525	4980	4985	4985	4980	26
295	20231218	150200	393469945	4975	4990	4990	4975	501
296	20231218	150100	390973955	4985	4985	4985	4985	24
297	20231218	150000	390854315	4980	4985	4985	4980	23
298	20231218	145900	390739750	4985	4985	4990	4980	87
299	20231218	145800	390305835	4980	4980	4980	4980	20
300	20231218	145700	390206235	4980	4985	4990	4980	308
301	20231218	145600	388671270	4985	4985	4985	4980	271
302	20231218	145500	387321525	4985	4975	4990	4975	109
303	20231218	145400	386777940	4975	4970	4975	4970	238
304	20231218	145300	385594945	4970	4965	4970	4965	37
305	20231218	145200	385411130	4965	4975	4975	4955	278
306	20231218	145100	384032680	4990	4970	4990	4955	124
307	20231218	145000	383416085	4970	4965	4970	4960	1612
308	20231218	144900	375412250	4965	4970	4970	4960	1127
309	20231218	144800	369815475	4975	4970	4975	4970	93
310	20231218	144700	369353160	4965	4965	4965	4965	543
311	20231218	144600	366657165	4970	4965	4970	4965	78
312	20231218	144500	366269615	4970	4995	4995	4970	8867
313	20231218	144400	322067770	4995	4995	5010	4995	96
314	20231218	144300	321587270	4995	4995	5000	4995	29
315	20231218	144200	321442345	4995	4995	5010	4995	672
316	20231218	144100	318083310	4995	4995	4995	4995	48
317	20231218	144000	317843550	5000	4995	5000	4995	120
318	20231218	143900	317243640	4995	4995	5000	4995	285
319	20231218	143800	315819855	5000	4995	5000	4995	327
320	20231218	143700	314186280	4995	5000	5000	4995	101
321	20231218	143600	313681410	4995	4995	4995	4995	42
322	20231218	143500	313471620	4995	4995	5000	4995	49
323	20231218	143400	313226760	5000	4995	5000	4995	156
324	20231218	143300	312446975	4995	4995	5000	4995	354
325	20231218	143200	310678220	4995	4995	4995	4995	48
326	20231218	143100	310438460	4995	4995	5000	4995	264
327	20231218	143000	309119570	4995	5000	5000	4995	84
328	20231218	142900	308699745	4995	4995	5000	4995	53
329	20231218	142800	308434905	4995	5000	5000	4995	118
330	20231218	142700	307845245	5000	4995	5000	4995	75
331	20231218	142600	307470515	4995	4995	5000	4990	127
332	20231218	142500	306835785	4995	4995	4995	4990	69
333	20231218	142400	306491205	4995	4995	5000	4995	263
334	20231218	142300	305177415	4995	4995	5000	4995	77
335	20231218	142200	304792695	4995	4995	5000	4995	122
336	20231218	142100	304182935	4995	4995	4995	4995	70
337	20231218	142000	303833285	4995	4995	4995	4995	40
338	20231218	141900	303633485	4990	4995	5000	4990	263
339	20231218	141800	302318840	4995	4995	5000	4995	1024
340	20231218	141700	297203855	4995	4995	4995	4995	48
341	20231218	141600	296964095	5000	4995	5000	4995	264
342	20231218	141500	295645310	5000	4995	5000	4995	92
343	20231218	141400	295185425	4995	4995	5000	4995	63
344	20231218	141300	294870635	4995	5000	5000	4995	80
345	20231218	141200	294470785	5000	4995	5000	4995	1064
346	20231218	141100	289151000	5000	5000	5000	4995	218
347	20231218	141000	288061090	4995	4995	4995	4995	51
348	20231218	140900	287806345	4995	4995	5000	4995	600
349	20231218	140800	284809240	4995	4995	5000	4995	333
350	20231218	140700	283145470	4995	4995	5000	4995	150
351	20231218	140600	282395615	4995	4995	4995	4995	74
352	20231218	140500	282025985	4995	4995	5000	4995	53
353	20231218	140400	281761145	4995	5000	5000	4995	235
354	20231218	140300	280586385	5000	4995	5000	4995	213
355	20231218	140200	279522345	4995	4995	4995	4995	22
356	20231218	140100	279412455	4995	4995	5000	4995	263
357	20231218	140000	278098670	5000	4995	5000	4995	118
358	20231218	135900	277508860	5000	5000	5000	4995	78
359	20231218	135800	277119135	4995	5000	5000	4995	79
360	20231218	135700	276724175	4995	5000	5000	4995	505
361	20231218	135600	274199410	4995	4995	5000	4995	155
362	20231218	135500	273424510	4995	4995	4995	4995	51
363	20231218	135400	273169765	5000	4995	5000	4995	78
364	20231218	135300	272780045	4995	4995	5000	4995	295
365	20231218	135200	271306195	5000	5000	5000	4995	364
366	20231218	135100	269486230	5000	5000	5000	5000	30
367	20231218	135000	269336230	5010	5010	5010	5000	126
368	20231218	134900	268705340	5000	5000	5000	5000	3436
369	20231218	134800	251525340	5000	5000	5010	5000	185
370	20231218	134700	250599000	5000	5000	5000	5000	23
371	20231218	134600	250484000	5010	5000	5010	5000	325
372	20231218	134500	248858140	5000	5010	5010	5000	66
373	20231218	134400	248527720	5000	5000	5000	5000	51
374	20231218	134300	248272720	5010	5000	5010	5000	52
375	20231218	134200	248012510	5010	5000	5010	5000	96
376	20231218	134100	247531810	5010	5000	5010	5000	178
377	20231218	134000	246640480	5000	5000	5000	5000	10
378	20231218	133900	246590480	5000	5000	5000	4995	1228
379	20231218	133800	240450605	4995	4995	4995	4995	225
380	20231218	133700	239326730	5000	4995	5000	4995	90
381	20231218	133600	238876945	4995	5010	5010	4995	1975
382	20231218	133500	229001465	5010	5000	5020	5000	3141
383	20231218	133400	213294375	5000	5010	5010	5000	41
384	20231218	133300	213089165	5020	5000	5020	5000	153
385	20231218	133200	212322505	5000	5010	5010	5000	64
386	20231218	133100	212002295	5010	5000	5010	5000	81
387	20231218	133000	211596655	5000	5020	5020	5000	100
388	20231218	132900	211095525	5020	5010	5020	5010	40
389	20231218	132800	210894915	5010	5010	5020	5010	153
390	20231218	132700	210127325	5010	5010	5010	5010	24
391	20231218	132600	210007085	5010	5010	5020	5010	69
392	20231218	132500	209661185	5020	5010	5020	5010	140
393	20231218	132400	208958665	5010	5000	5020	5000	129
394	20231218	132300	208311895	5000	5010	5010	5000	240
395	20231218	132200	207111745	5020	5010	5020	5010	47
396	20231218	132100	206876065	5020	5020	5020	5010	124
397	20231218	132000	206253935	5020	5010	5020	5010	61
398	20231218	131900	205948125	5010	5020	5020	5010	83
399	20231218	131800	205532085	5010	5020	5020	5010	124
400	20231218	131700	204909715	5010	5010	5020	5010	141
401	20231218	131600	204202445	5010	5010	5010	5010	18
402	20231218	131500	204112265	5010	5010	5020	5010	268
403	20231218	131400	202769375	5010	5020	5020	5010	35
404	20231218	131300	202593815	5010	5010	5020	5010	158
405	20231218	131200	201801175	5010	5010	5010	5010	143
406	20231218	131100	201084745	5010	5010	5020	5010	325
407	20231218	131000	199456285	5020	5020	5020	5010	203
408	20231218	130900	198437655	5010	5000	5010	5000	233
409	20231218	130800	197270495	5000	5000	5000	4995	268
410	20231218	130700	195930800	5000	5000	5010	5000	39
411	20231218	130600	195735590	5000	5000	5010	5000	145
412	20231218	130500	195009610	5000	5000	5010	5000	45
413	20231218	130400	194784410	5000	5000	5000	5000	51
414	20231218	130300	194529410	5010	5000	5010	5000	31
415	20231218	130200	194374200	5000	5000	5010	5000	221
416	20231218	130100	193267500	5010	5000	5010	5000	71
417	20231218	130000	192912290	5000	5010	5010	5000	139
418	20231218	125900	192216640	5010	4995	5020	4995	843
419	20231218	125800	188002815	4995	5000	5000	4995	178
420	20231218	125700	187113495	4995	4995	4995	4995	25
421	20231218	125600	186988620	5000	5000	5000	5000	72
422	20231218	125500	186628620	5000	5000	5000	4995	202
423	20231218	125400	185618745	5000	4995	5000	4995	23
424	20231218	125300	185503750	4995	5000	5000	4995	143
425	20231218	125200	184788875	5010	5010	5020	5010	306
426	20231218	125100	183255605	5020	5010	5020	5000	120
427	20231218	125000	182654125	5010	5000	5010	5000	46
428	20231218	124900	182423915	5000	5000	5000	5000	90
429	20231218	124800	181973915	5010	5000	5010	5000	107
430	20231218	124700	181438095	5010	5010	5010	5010	113
431	20231218	124600	180871965	5010	5000	5010	5000	845
432	20231218	124500	176646765	5010	5010	5010	5010	66
433	20231218	124400	176316105	5020	5010	5020	5010	126
434	20231218	124300	175683835	5020	5020	5020	5020	31
435	20231218	124200	175528215	5020	5010	5020	5010	46
436	20231218	124100	175297545	5020	5020	5020	5020	75
437	20231218	124000	174921045	5010	5010	5010	5010	98
438	20231218	123900	174430065	5010	5000	5010	5000	156
439	20231218	123800	173648755	5000	5000	5000	5000	0
440	20231218	123700	173648755	5000	4995	5000	4995	1642
441	20231218	123600	165440430	5000	5000	5000	5000	0
442	20231218	123500	165440430	5000	5010	5010	5000	1299
443	20231218	123400	158945010	5010	5010	5010	5010	44
444	20231218	123300	158724570	5010	5010	5010	5000	110
445	20231218	123200	158173720	5010	5010	5010	5010	113
446	20231218	123100	157607590	5000	5010	5010	5000	46
447	20231218	123000	157377380	5010	5000	5010	5000	281
448	20231218	122900	155971570	5000	5000	5010	5000	186
449	20231218	122800	155041310	5000	5010	5010	5000	46
450	20231218	122700	154811100	5010	5010	5010	5010	21
451	20231218	122600	154705890	5010	5000	5010	5000	78
452	20231218	122500	154315360	5010	5010	5010	5010	20
453	20231218	122400	154215160	5010	5010	5010	5000	158
454	20231218	122300	153423830	5010	5010	5010	5010	0
455	20231218	122200	153423830	5010	5010	5010	5000	327
456	20231218	122100	151787810	5010	5010	5010	5010	0
457	20231218	122000	151787810	5010	5010	5010	5000	80
458	20231218	121900	151387260	5010	5010	5010	5010	52
459	20231218	121800	151126740	5000	5010	5010	5000	46
460	20231218	121700	150896530	5000	5000	5000	5000	25
461	20231218	121600	150771530	5010	5010	5010	5010	139
462	20231218	121500	150075140	5010	5000	5010	5000	107
463	20231218	121400	149539320	5000	5010	5010	5000	221
464	20231218	121300	148434110	5010	5000	5010	5000	525
465	20231218	121200	145804110	5010	5010	5010	5010	94
466	20231218	121100	145333170	5000	5000	5000	5000	25
467	20231218	121000	145208170	5010	5010	5010	5010	1135
468	20231218	120900	139521820	5010	5010	5010	5000	149
469	20231218	120800	138775580	5010	5010	5010	5010	92
470	20231218	120700	138314660	5000	5010	5010	5000	249
471	20231218	120600	137069460	5000	5000	5000	5000	25
472	20231218	120500	136944460	5010	5010	5010	5010	21
473	20231218	120400	136839250	5010	5000	5010	5000	108
474	20231218	120300	136298420	5010	5010	5010	5010	21
475	20231218	120200	136193210	5000	5000	5000	5000	25
476	20231218	120100	136068210	5010	5010	5010	5010	214
477	20231218	120000	134996070	5000	5000	5000	5000	25
478	20231218	115900	134871070	5000	5020	5020	5000	275
479	20231218	115800	133495110	5010	5010	5010	5010	25
480	20231218	115700	133369860	5020	5020	5020	5020	95
481	20231218	115600	132892960	5010	5020	5020	5010	26
482	20231218	115500	132762690	5020	5010	5020	5010	46
483	20231218	115400	132532020	5030	5030	5030	5030	0
484	20231218	115300	132532020	5030	5010	5030	5010	96
485	20231218	115200	132049680	5010	5010	5010	5010	200
486	20231218	115100	131047680	5020	5020	5020	5020	21
487	20231218	115000	130942260	5030	5020	5030	5020	84
488	20231218	114900	130519990	5020	5020	5020	5020	21
489	20231218	114800	130414570	5020	5020	5020	5020	20
490	20231218	114700	130314170	5030	5030	5030	5030	0
491	20231218	114600	130314170	5030	5020	5030	5020	212
492	20231218	114500	129248940	5010	5010	5010	5010	0
493	20231218	114400	129248940	5010	5000	5010	5000	423
494	20231218	114300	127131970	5010	5010	5010	5010	64
495	20231218	114200	126811330	5010	5000	5010	5000	46
496	20231218	114100	126581120	5010	5010	5010	5010	21
497	20231218	114000	126475910	5010	5010	5010	5010	22
498	20231218	113900	126365690	5020	5020	5020	5020	81
499	20231218	113800	125959070	5010	5020	5020	5010	646
500	20231218	113700	122721280	5010	5010	5010	5010	0
501	20231218	113600	122721280	5010	5020	5020	5010	46
502	20231218	113500	122490610	5030	5020	5030	5010	90
503	20231218	113400	122038480	5020	5010	5020	5010	30
504	20231218	113300	121887970	5010	5020	5020	5010	46
505	20231218	113200	121657300	5020	5020	5020	5020	86
506	20231218	113100	121225580	5010	5020	5020	5010	46
507	20231218	113000	120994910	5010	5010	5010	5010	0
508	20231218	112900	120994910	5010	5010	5010	5000	245
509	20231218	112800	119767710	5020	5020	5020	5020	59
510	20231218	112700	119471530	5020	5020	5020	5020	41
511	20231218	112600	119265710	5020	5020	5020	5020	21
512	20231218	112500	119160290	5030	5030	5030	5030	0
513	20231218	112400	119160290	5030	5010	5030	5010	89
514	20231218	112300	118714120	5020	5020	5020	5020	133
515	20231218	112200	118046460	5010	5010	5010	5010	0
516	20231218	112100	118046460	5010	5020	5030	5010	265
517	20231218	112000	116717760	5020	5020	5020	5020	5
518	20231218	111900	116692660	5020	5020	5020	5020	20
519	20231218	111800	116592260	5020	5020	5020	5020	25
520	20231218	111700	116466760	5020	5020	5030	5020	102
521	20231218	111600	115954120	5010	5030	5030	5010	138
522	20231218	111500	115261390	5020	5020	5020	5020	21
523	20231218	111400	115155970	5020	5010	5020	5010	221
524	20231218	111300	114048550	5030	5020	5030	5020	50
525	20231218	111200	113797300	5020	5020	5020	5020	21
526	20231218	111100	113691880	5020	5020	5020	5010	48
527	20231218	111000	113451180	5030	5020	5030	5020	66
528	20231218	110900	113119460	5000	5020	5020	5000	2004
529	20231218	110800	103095250	5020	5020	5020	5020	16
530	20231218	110700	103014930	5010	5020	5030	5010	5137
531	20231218	110600	77256860	5030	5020	5030	5020	260
532	20231218	110500	75951060	5020	5020	5020	5020	25
533	20231218	110400	75825560	5030	5030	5030	5030	39
534	20231218	110300	75629390	5030	5040	5040	5030	67
535	20231218	110200	75291960	5030	5030	5030	5030	25
536	20231218	110100	75166210	5040	5040	5040	5040	0
537	20231218	110000	75166210	5040	5030	5040	5030	159
538	20231218	105900	74365100	5040	5030	5040	5030	32
539	20231218	105800	74203890	5020	5030	5030	5020	218
540	20231218	105700	73109350	5040	5040	5040	5040	50
541	20231218	105600	72857350	5030	5030	5030	5030	25
542	20231218	105500	72731600	5040	5040	5040	5040	42
543	20231218	105400	72519920	5030	5030	5030	5030	25
544	20231218	105300	72394170	5030	5030	5030	5030	16
545	20231218	105200	72313690	5020	5030	5030	5020	159
546	20231218	105100	71514170	5030	5030	5030	5030	75
547	20231218	105000	71136920	5030	5030	5030	5030	0
548	20231218	104900	71136920	5030	5030	5030	5030	38
549	20231218	104800	70945780	5030	5030	5030	5030	13
550	20231218	104700	70880390	5030	5030	5030	5020	97
551	20231218	104600	70392730	5030	5030	5030	5030	4
552	20231218	104500	70372610	5030	5020	5030	5020	46
553	20231218	104400	70141480	5030	5030	5030	5030	113
554	20231218	104300	69573090	5030	5030	5030	5020	83
555	20231218	104200	69155850	5040	5040	5040	5040	21
556	20231218	104100	69050010	5030	5040	5040	5030	52
557	20231218	104000	68788180	5040	5030	5040	5030	67
558	20231218	103900	68450750	5030	5030	5030	5030	0
559	20231218	103800	68450750	5030	5040	5040	5030	46
560	20231218	103700	68219160	5030	5030	5030	5030	99
561	20231218	103600	67721190	5030	5030	5030	5020	127
562	20231218	103500	67082640	5030	5030	5030	5030	24
563	20231218	103400	66961920	5030	5040	5040	5030	46
564	20231218	103300	66730330	5030	5030	5030	5030	0
565	20231218	103200	66730330	5030	5040	5040	5030	67
566	20231218	103100	66392900	5040	5020	5040	5020	110
567	20231218	103000	65839220	5020	5020	5030	5020	49
568	20231218	102900	65593030	5030	5020	5030	5020	142
569	20231218	102800	64879020	5030	5030	5030	5030	26
570	20231218	102700	64748240	5030	5030	5030	5030	25
571	20231218	102600	64622490	5040	5040	5040	5040	39
572	20231218	102500	64425930	5040	5040	5040	5030	137
573	20231218	102400	63735700	5040	5040	5040	5040	21
574	20231218	102300	63629860	5030	5040	5040	5030	746
575	20231218	102200	59877270	5040	5040	5040	5040	0
576	20231218	102100	59877270	5040	5040	5040	5030	160
577	20231218	102000	59071120	5030	5040	5040	5030	236
578	20231218	101900	57883680	5030	5040	5040	5030	46
579	20231218	101800	57652090	5030	5030	5030	5030	130
580	20231218	101700	56998190	5040	5040	5040	5040	42
581	20231218	101600	56786510	5030	5030	5030	5030	39
582	20231218	101500	56590340	5040	5030	5040	5030	59
583	20231218	101400	56293360	5040	5030	5040	5030	72
584	20231218	101300	55930770	5030	5030	5030	5030	296
585	20231218	101200	54441890	5030	5030	5030	5030	25
586	20231218	101100	54316140	5040	5030	5040	5030	48
587	20231218	101000	54074490	5020	5020	5020	5020	25
588	20231218	100900	53948990	5030	5030	5030	5030	149
589	20231218	100800	53199520	5020	5030	5030	5020	681
590	20231218	100700	49780700	5020	5020	5020	5020	25
591	20231218	100600	49655200	5030	5030	5030	5030	133
592	20231218	100500	48986210	5020	5020	5020	5020	225
593	20231218	100400	47856710	5020	5030	5030	5020	2082
594	20231218	100300	37404250	5020	5030	5030	5020	136
595	20231218	100200	36720420	5040	5040	5040	5040	21
596	20231218	100100	36614580	5040	5030	5040	5030	45
597	20231218	100000	36388030	5040	5040	5040	5040	21
598	20231218	095900	36282190	5030	5040	5040	5030	138
599	20231218	095800	35586920	5030	5030	5030	5030	225
600	20231218	095700	34455170	5040	5040	5040	5040	99
601	20231218	095600	33956210	5040	5030	5040	5030	46
602	20231218	095500	33724620	5040	5040	5040	5040	0
603	20231218	095400	33724620	5040	5040	5040	5030	66
604	20231218	095300	33392230	5040	5040	5040	5040	103
605	20231218	095200	32873110	5040	5030	5040	5030	89
606	20231218	095100	32425230	5030	5030	5030	5030	133
607	20231218	095000	31756240	5020	5030	5030	5020	49
608	20231218	094900	31510020	5040	5040	5040	5040	20
609	20231218	094800	31409220	5030	5040	5040	5030	104
610	20231218	094700	30885310	5020	5030	5040	5020	1046
611	20231218	094600	25633300	5040	5040	5040	5040	21
612	20231218	094500	25527460	5040	5030	5040	5030	46
613	20231218	094400	25295870	5030	5030	5030	5030	0
614	20231218	094300	25295870	5030	5020	5030	5020	159
615	20231218	094200	24496350	5030	5040	5040	5030	159
616	20231218	094100	23695650	5040	5030	5040	5030	46
617	20231218	094000	23464060	5030	5030	5030	5030	35
618	20231218	093900	23288010	5030	5040	5040	5030	51
619	20231218	093800	23031220	5040	5030	5040	5030	169
620	20231218	093700	22180940	5030	5040	5040	5030	136
621	20231218	093600	21495750	5030	5030	5040	5030	169
622	20231218	093500	20644560	5030	5030	5040	5030	422
623	20231218	093400	18521680	5030	5040	5040	5030	346
624	20231218	093300	16781090	5030	5030	5030	5030	0
625	20231218	093200	16781090	5030	5040	5040	5030	338
626	20231218	093100	15079820	5040	5040	5040	5040	0
627	20231218	093000	15079820	5040	5040	5040	5030	66
628	20231218	092900	14747430	5040	5040	5040	5040	0
629	20231218	092800	14747430	5040	5030	5040	5030	314
630	20231218	092700	13167820	5030	5040	5040	5030	994
631	20231218	092600	8167170	5040	5050	5050	5040	99
632	20231218	092500	7667470	5040	5040	5040	5040	206
633	20231218	092400	6629230	5050	5050	5050	5050	33
634	20231218	092300	6462580	5050	5050	5050	5050	25
635	20231218	092200	6336330	5050	5050	5050	5050	11
636	20231218	092100	6280780	5050	5050	5050	5050	14
637	20231218	092000	6210080	5050	5050	5050	5050	200
638	20231218	091900	5200080	5060	5060	5060	5060	0
639	20231218	091800	5200080	5060	5060	5060	5060	279
640	20231218	091700	3788340	5060	5060	5060	5060	182
641	20231218	091600	2867420	5060	5060	5060	5060	10
642	20231218	091500	2816820	5060	5060	5060	5060	32
643	20231218	091400	2654900	5060	5060	5060	5060	18
644	20231218	091300	2563820	5070	5070	5070	5070	133
645	20231218	091200	1889510	5070	5070	5070	5070	42
646	20231218	091100	1676570	5080	5080	5080	5080	21
647	20231218	091000	1569890	5080	5080	5080	5080	0
648	20231218	090900	1569890	5080	5080	5080	5080	20
649	20231218	090800	1468290	5080	5080	5080	5080	0
650	20231218	090700	1468290	5080	5060	5080	5060	200
651	20231218	090600	455870	5060	5060	5060	5060	0
652	20231218	090500	455870	5060	5060	5060	5060	0
653	20231218	090400	455870	5060	5060	5060	5060	43
654	20231218	090300	238290	5070	5070	5070	5070	21
655	20231218	090200	131820	5070	5070	5070	5070	0
656	20231218	090100	131820	5070	5070	5070	5070	0
657	20231218	090000	131820	5070	5070	5070	5070	26