KissMeData/031330/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	191200	424675630	2925	2925	2925	2925	599
3	20231218	191100	424675630	2925	2925	2925	2925	0
4	20231218	191000	424675630	2925	2925	2925	2925	0
5	20231218	190900	424675630	2925	2925	2925	2925	0
6	20231218	190800	424675630	2925	2925	2925	2925	0
7	20231218	190700	424675630	2925	2925	2925	2925	0
8	20231218	190600	424675630	2925	2925	2925	2925	0
9	20231218	190500	424675630	2925	2925	2925	2925	0
10	20231218	190400	424675630	2925	2925	2925	2925	0
11	20231218	190300	424675630	2925	2925	2925	2925	0
12	20231218	190200	424675630	2925	2925	2925	2925	0
13	20231218	190100	424675630	2925	2925	2925	2925	0
14	20231218	190000	424675630	2925	2925	2925	2925	0
15	20231218	185900	424675630	2925	2925	2925	2925	0
16	20231218	185800	424675630	2925	2925	2925	2925	0
17	20231218	185700	424675630	2925	2925	2925	2925	0
18	20231218	185600	424675630	2925	2925	2925	2925	0
19	20231218	185500	424675630	2925	2925	2925	2925	0
20	20231218	185400	424675630	2925	2925	2925	2925	0
21	20231218	185300	424675630	2925	2925	2925	2925	0
22	20231218	185200	424675630	2925	2925	2925	2925	0
23	20231218	185100	424675630	2925	2925	2925	2925	0
24	20231218	185000	424675630	2925	2925	2925	2925	0
25	20231218	184900	424675630	2925	2925	2925	2925	0
26	20231218	184800	424675630	2925	2925	2925	2925	0
27	20231218	184700	424675630	2925	2925	2925	2925	0
28	20231218	184600	424675630	2925	2925	2925	2925	0
29	20231218	184500	424675630	2925	2925	2925	2925	0
30	20231218	184400	424675630	2925	2925	2925	2925	0
31	20231218	184300	424675630	2925	2925	2925	2925	0
32	20231218	184200	424675630	2925	2925	2925	2925	599
33	20231218	184100	424675630	2925	2925	2925	2925	0
34	20231218	184000	424675630	2925	2925	2925	2925	0
35	20231218	183900	424675630	2925	2925	2925	2925	0
36	20231218	183800	424675630	2925	2925	2925	2925	0
37	20231218	183700	424675630	2925	2925	2925	2925	0
38	20231218	183600	424675630	2925	2925	2925	2925	0
39	20231218	183500	424675630	2925	2925	2925	2925	0
40	20231218	183400	424675630	2925	2925	2925	2925	0
41	20231218	183300	424675630	2925	2925	2925	2925	0
42	20231218	183200	424675630	2925	2925	2925	2925	0
43	20231218	183100	424675630	2925	2925	2925	2925	0
44	20231218	183000	424675630	2925	2925	2925	2925	0
45	20231218	182900	424675630	2925	2925	2925	2925	0
46	20231218	182800	424675630	2925	2925	2925	2925	0
47	20231218	182700	424675630	2925	2925	2925	2925	0
48	20231218	182600	424675630	2925	2925	2925	2925	0
49	20231218	182500	424675630	2925	2925	2925	2925	0
50	20231218	182400	424675630	2925	2925	2925	2925	0
51	20231218	182300	424675630	2925	2925	2925	2925	0
52	20231218	182200	424675630	2925	2925	2925	2925	0
53	20231218	182100	424675630	2925	2925	2925	2925	0
54	20231218	182000	424675630	2925	2925	2925	2925	0
55	20231218	181900	424675630	2925	2925	2925	2925	0
56	20231218	181800	424675630	2925	2925	2925	2925	0
57	20231218	181700	424675630	2925	2925	2925	2925	0
58	20231218	181600	424675630	2925	2925	2925	2925	0
59	20231218	181500	424675630	2925	2925	2925	2925	0
60	20231218	181400	424675630	2925	2925	2925	2925	0
61	20231218	181300	424675630	2925	2925	2925	2925	0
62	20231218	181200	424675630	2925	2925	2925	2925	599
63	20231218	181100	424675630	2925	2925	2925	2925	0
64	20231218	181000	424675630	2925	2925	2925	2925	0
65	20231218	180900	424675630	2925	2925	2925	2925	0
66	20231218	180800	424675630	2925	2925	2925	2925	0
67	20231218	180700	424675630	2925	2925	2925	2925	0
68	20231218	180600	424675630	2925	2925	2925	2925	0
69	20231218	180500	424675630	2925	2925	2925	2925	0
70	20231218	180400	424675630	2925	2925	2925	2925	0
71	20231218	180300	424675630	2925	2925	2925	2925	0
72	20231218	180200	424675630	2925	2925	2925	2925	0
73	20231218	180100	424675630	2925	2925	2925	2925	0
74	20231218	180000	424675630	2925	2925	2925	2925	0
75	20231218	175900	424675630	2925	2925	2925	2925	0
76	20231218	175800	424675630	2925	2925	2925	2925	0
77	20231218	175700	424675630	2925	2925	2925	2925	0
78	20231218	175600	424675630	2925	2925	2925	2925	0
79	20231218	175500	424675630	2925	2925	2925	2925	0
80	20231218	175400	424675630	2925	2925	2925	2925	0
81	20231218	175300	424675630	2925	2925	2925	2925	0
82	20231218	175200	424675630	2925	2925	2925	2925	0
83	20231218	175100	424675630	2925	2925	2925	2925	0
84	20231218	175000	424675630	2925	2925	2925	2925	0
85	20231218	174900	424675630	2925	2925	2925	2925	0
86	20231218	174800	424675630	2925	2925	2925	2925	0
87	20231218	174700	424675630	2925	2925	2925	2925	0
88	20231218	174600	424675630	2925	2925	2925	2925	0
89	20231218	174500	424675630	2925	2925	2925	2925	0
90	20231218	174400	424675630	2925	2925	2925	2925	0
91	20231218	174300	424675630	2925	2925	2925	2925	0
92	20231218	174200	424675630	2925	2925	2925	2925	599
93	20231218	174100	424675630	2925	2925	2925	2925	0
94	20231218	174000	424675630	2925	2925	2925	2925	0
95	20231218	173900	424675630	2925	2925	2925	2925	0
96	20231218	173800	424675630	2925	2925	2925	2925	0
97	20231218	173700	424675630	2925	2925	2925	2925	0
98	20231218	173600	424675630	2925	2925	2925	2925	0
99	20231218	173500	424675630	2925	2925	2925	2925	0
100	20231218	173400	424675630	2925	2925	2925	2925	0
101	20231218	173300	424675630	2925	2925	2925	2925	0
102	20231218	173200	424675630	2925	2925	2925	2925	0
103	20231218	173100	424675630	2925	2925	2925	2925	0
104	20231218	173000	424675630	2925	2925	2925	2925	0
105	20231218	172900	424675630	2925	2925	2925	2925	0
106	20231218	172800	424675630	2925	2925	2925	2925	0
107	20231218	172700	424675630	2925	2925	2925	2925	0
108	20231218	172600	424675630	2925	2925	2925	2925	0
109	20231218	172500	424675630	2925	2925	2925	2925	0
110	20231218	172400	424675630	2925	2925	2925	2925	0
111	20231218	172300	424675630	2925	2925	2925	2925	0
112	20231218	172200	424675630	2925	2925	2925	2925	0
113	20231218	172100	424675630	2925	2925	2925	2925	0
114	20231218	172000	424675630	2925	2925	2925	2925	0
115	20231218	171900	424675630	2925	2925	2925	2925	0
116	20231218	171800	424675630	2925	2925	2925	2925	0
117	20231218	171700	424675630	2925	2925	2925	2925	0
118	20231218	171600	424675630	2925	2925	2925	2925	0
119	20231218	171500	424675630	2925	2925	2925	2925	0
120	20231218	171400	424675630	2925	2925	2925	2925	0
121	20231218	171300	424675630	2925	2925	2925	2925	0
122	20231218	171200	424675630	2925	2925	2925	2925	599
123	20231218	171100	424675630	2925	2925	2925	2925	0
124	20231218	171000	424675630	2925	2925	2925	2925	0
125	20231218	170900	424675630	2925	2925	2925	2925	0
126	20231218	170800	424675630	2925	2925	2925	2925	0
127	20231218	170700	424675630	2925	2925	2925	2925	0
128	20231218	170600	424675630	2925	2925	2925	2925	0
129	20231218	170500	424675630	2925	2925	2925	2925	0
130	20231218	170400	424675630	2925	2925	2925	2925	0
131	20231218	170300	424675630	2925	2925	2925	2925	0
132	20231218	170200	424675630	2925	2925	2925	2925	0
133	20231218	170100	424675630	2925	2925	2925	2925	0
134	20231218	170000	424675630	2925	2925	2925	2925	0
135	20231218	165900	424675630	2925	2925	2925	2925	0
136	20231218	165800	424675630	2925	2925	2925	2925	0
137	20231218	165700	424675630	2925	2925	2925	2925	0
138	20231218	165600	424675630	2925	2925	2925	2925	0
139	20231218	165500	424675630	2925	2925	2925	2925	0
140	20231218	165400	424675630	2925	2925	2925	2925	0
141	20231218	165300	424675630	2925	2925	2925	2925	0
142	20231218	165200	424675630	2925	2925	2925	2925	0
143	20231218	165100	424675630	2925	2925	2925	2925	0
144	20231218	165000	424675630	2925	2925	2925	2925	0
145	20231218	164900	424675630	2925	2925	2925	2925	0
146	20231218	164800	424675630	2925	2925	2925	2925	0
147	20231218	164700	424675630	2925	2925	2925	2925	0
148	20231218	164600	424675630	2925	2925	2925	2925	0
149	20231218	164500	424675630	2925	2925	2925	2925	0
150	20231218	164400	424675630	2925	2925	2925	2925	0
151	20231218	164300	424675630	2925	2925	2925	2925	0
152	20231218	164200	424675630	2925	2925	2925	2925	599
153	20231218	164100	424675630	2925	2925	2925	2925	0
154	20231218	164000	424675630	2925	2925	2925	2925	0
155	20231218	163900	424675630	2925	2925	2925	2925	0
156	20231218	163800	424675630	2925	2925	2925	2925	0
157	20231218	163700	424675630	2925	2925	2925	2925	0
158	20231218	163600	424675630	2925	2925	2925	2925	0
159	20231218	163500	424675630	2925	2925	2925	2925	0
160	20231218	163400	424675630	2925	2925	2925	2925	0
161	20231218	163300	424675630	2925	2925	2925	2925	0
162	20231218	163200	424675630	2925	2925	2925	2925	0
163	20231218	163100	424675630	2925	2925	2925	2925	0
164	20231218	163000	424675630	2925	2925	2925	2925	0
165	20231218	162900	424675630	2925	2925	2925	2925	0
166	20231218	162800	424675630	2925	2925	2925	2925	0
167	20231218	162700	424675630	2925	2925	2925	2925	0
168	20231218	162600	424675630	2925	2925	2925	2925	0
169	20231218	162500	424675630	2925	2925	2925	2925	0
170	20231218	162400	424675630	2925	2925	2925	2925	0
171	20231218	162300	424675630	2925	2925	2925	2925	0
172	20231218	162200	424675630	2925	2925	2925	2925	0
173	20231218	162100	424675630	2925	2925	2925	2925	0
174	20231218	162000	424675630	2925	2925	2925	2925	0
175	20231218	161900	424675630	2925	2925	2925	2925	0
176	20231218	161800	424675630	2925	2925	2925	2925	0
177	20231218	161700	424675630	2925	2925	2925	2925	0
178	20231218	161600	424675630	2925	2925	2925	2925	0
179	20231218	161500	424675630	2925	2925	2925	2925	0
180	20231218	161400	424675630	2925	2925	2925	2925	0
181	20231218	161300	424675630	2925	2925	2925	2925	0
182	20231218	161200	424675630	2925	2925	2925	2925	599
183	20231218	161100	424675630	2925	2925	2925	2925	0
184	20231218	161000	424675630	2925	2925	2925	2925	0
185	20231218	160900	424675630	2925	2925	2925	2925	0
186	20231218	160800	424675630	2925	2925	2925	2925	0
187	20231218	160700	424675630	2925	2925	2925	2925	0
188	20231218	160600	424675630	2925	2925	2925	2925	0
189	20231218	160500	424675630	2925	2925	2925	2925	0
190	20231218	160400	424675630	2925	2925	2925	2925	0
191	20231218	160300	424675630	2925	2925	2925	2925	0
192	20231218	160200	424675630	2925	2925	2925	2925	0
193	20231218	160100	424675630	2925	2925	2925	2925	0
194	20231218	160000	424675630	2925	2925	2925	2925	0
195	20231218	155900	424675630	2925	2925	2925	2925	0
196	20231218	155800	424675630	2925	2925	2925	2925	0
197	20231218	155700	424675630	2925	2925	2925	2925	0
198	20231218	155600	424675630	2925	2925	2925	2925	0
199	20231218	155500	424675630	2925	2925	2925	2925	0
200	20231218	155400	424675630	2925	2925	2925	2925	0
201	20231218	155300	424675630	2925	2925	2925	2925	0
202	20231218	155200	424675630	2925	2925	2925	2925	0
203	20231218	155100	424675630	2925	2925	2925	2925	0
204	20231218	155000	424675630	2925	2925	2925	2925	0
205	20231218	154900	424675630	2925	2925	2925	2925	0
206	20231218	154800	424675630	2925	2925	2925	2925	0
207	20231218	154700	424675630	2925	2925	2925	2925	0
208	20231218	154600	424675630	2925	2925	2925	2925	0
209	20231218	154500	424675630	2925	2925	2925	2925	0
210	20231218	154400	424675630	2925	2925	2925	2925	0
211	20231218	154300	424675630	2925	2925	2925	2925	0
212	20231218	154200	424675630	2925	2925	2925	2925	599
213	20231218	154100	424675630	2925	2925	2925	2925	0
214	20231218	154000	424675630	2925	2925	2925	2925	0
215	20231218	153900	424675630	2925	2925	2925	2925	0
216	20231218	153800	424675630	2925	2925	2925	2925	0
217	20231218	153700	424675630	2925	2925	2925	2925	0
218	20231218	153600	424675630	2925	2925	2925	2925	0
219	20231218	153500	424675630	2925	2925	2925	2925	0
220	20231218	153400	424675630	2925	2925	2925	2925	0
221	20231218	153300	424675630	2925	2925	2925	2925	0
222	20231218	153200	424675630	2925	2925	2925	2925	0
223	20231218	153100	424675630	2925	2925	2925	2925	0
224	20231218	153000	424675630	2925	2925	2925	2925	599
225	20231218	152900	422923555	2925	2925	2925	2925	0
226	20231218	152800	422923555	2925	2925	2925	2925	0
227	20231218	152700	422923555	2925	2925	2925	2925	0
228	20231218	152600	422923555	2925	2925	2925	2925	0
229	20231218	152500	422923555	2925	2925	2925	2925	0
230	20231218	152400	422923555	2925	2925	2925	2925	0
231	20231218	152300	422923555	2925	2925	2925	2925	0
232	20231218	152200	422923555	2925	2925	2925	2925	0
233	20231218	152100	422923555	2925	2925	2925	2925	0
234	20231218	152000	422923555	2925	2925	2925	2925	0
235	20231218	151900	422923555	2925	2910	2925	2910	200
236	20231218	151800	422339080	2925	2910	2925	2910	90
237	20231218	151700	422077045	2925	2925	2925	2925	1
238	20231218	151600	422074120	2910	2925	2925	2910	106
239	20231218	151500	421765420	2925	2925	2925	2925	0
240	20231218	151400	421765420	2925	2910	2925	2910	597
241	20231218	151300	420027940	2920	2920	2920	2920	30
242	20231218	151200	419940340	2925	2915	2925	2910	111
243	20231218	151100	419616640	2915	2915	2915	2915	2
244	20231218	151000	419610810	2915	2915	2915	2915	116
245	20231218	150900	419272670	2915	2915	2915	2915	885
246	20231218	150800	416692895	2915	2910	2915	2910	795
247	20231218	150700	414379285	2915	2915	2915	2910	513
248	20231218	150600	412886425	2915	2915	2915	2915	2
249	20231218	150500	412880595	2915	2915	2915	2910	633
250	20231218	150400	411038090	2915	2915	2915	2915	5
251	20231218	150300	411023515	2915	2910	2915	2910	1902
252	20231218	150200	405487690	2915	2915	2915	2915	5
253	20231218	150100	405473115	2915	2915	2915	2915	564
254	20231218	150000	403829055	2915	2915	2915	2915	1325
255	20231218	145900	399966680	2915	2925	2925	2915	1355
256	20231218	145800	396006855	2925	2925	2925	2925	0
257	20231218	145700	396006855	2925	2920	2925	2920	770
258	20231218	145600	393758355	2925	2925	2925	2925	4
259	20231218	145500	393746655	2925	2925	2925	2925	0
260	20231218	145400	393746655	2925	2925	2925	2925	2
261	20231218	145300	393740805	2915	2915	2915	2915	99
262	20231218	145200	393452220	2915	2915	2915	2915	4
263	20231218	145100	393440560	2915	2915	2915	2915	119
264	20231218	145000	393093675	2915	2915	2915	2915	10
265	20231218	144900	393064525	2920	2920	2920	2920	776
266	20231218	144800	390798605	2920	2920	2920	2920	5
267	20231218	144700	390784005	2915	2915	2915	2915	119
268	20231218	144600	390437120	2915	2915	2915	2915	3
269	20231218	144500	390428375	2915	2915	2915	2915	0
270	20231218	144400	390428375	2915	2915	2915	2915	132
271	20231218	144300	390043595	2925	2915	2925	2915	63
272	20231218	144200	389859360	2915	2915	2915	2915	118
273	20231218	144100	389515390	2915	2915	2915	2915	34
274	20231218	144000	389416280	2915	2915	2915	2915	92
275	20231218	143900	389148100	2915	2915	2915	2915	607
276	20231218	143800	387378695	2910	2915	2915	2910	617
277	20231218	143700	385580365	2915	2915	2915	2915	119
278	20231218	143600	385233480	2915	2915	2915	2915	4
279	20231218	143500	385221820	2915	2915	2915	2915	119
280	20231218	143400	384874935	2915	2915	2915	2915	1
281	20231218	143300	384872020	2915	2915	2915	2915	2279
282	20231218	143200	378228735	2915	2915	2925	2915	196
283	20231218	143100	377657365	2915	2915	2915	2915	0
284	20231218	143000	377657365	2915	2915	2915	2915	356
285	20231218	142900	376619625	2915	2915	2915	2915	500
286	20231218	142800	375162125	2915	2915	2915	2915	119
287	20231218	142700	374815240	2915	2915	2915	2915	2000
288	20231218	142600	368985240	2920	2920	2920	2920	15
289	20231218	142500	368941440	2920	2920	2920	2920	5
290	20231218	142400	368926840	2925	2925	2925	2925	100
291	20231218	142300	368634340	2925	2915	2925	2915	133
292	20231218	142200	368246495	2915	2915	2915	2915	500
293	20231218	142100	366788995	2920	2915	2920	2915	1053
294	20231218	142000	363714500	2915	2915	2915	2915	437
295	20231218	141900	362440645	2910	2915	2915	2910	3582
296	20231218	141800	352002955	2915	2920	2920	2915	118
297	20231218	141700	351658980	2915	2915	2915	2915	6
298	20231218	141600	351641490	2915	2915	2915	2915	238
299	20231218	141500	350947720	2915	2915	2915	2915	0
300	20231218	141400	350947720	2915	2915	2915	2915	93
301	20231218	141300	350676625	2915	2915	2915	2915	26
302	20231218	141200	350600835	2920	2915	2920	2915	124
303	20231218	141100	350239355	2915	2915	2915	2915	54
304	20231218	141000	350081945	2920	2920	2920	2920	100
305	20231218	140900	349789945	2920	2920	2920	2920	156
306	20231218	140800	349334425	2920	2920	2920	2920	18
307	20231218	140700	349281865	2920	2920	2920	2920	0
308	20231218	140600	349281865	2920	2920	2920	2920	10
309	20231218	140500	349252665	2920	2920	2920	2920	405
310	20231218	140400	348070065	2920	2920	2920	2920	5
311	20231218	140300	348055465	2920	2920	2920	2920	138
312	20231218	140200	347652505	2920	2920	2920	2920	100
313	20231218	140100	347360505	2920	2920	2920	2920	0
314	20231218	140000	347360505	2920	2920	2920	2920	0
315	20231218	135900	347360505	2920	2920	2920	2920	1
316	20231218	135800	347357585	2920	2920	2920	2920	1
317	20231218	135700	347354665	2920	2920	2920	2920	0
318	20231218	135600	347354665	2920	2920	2920	2920	82
319	20231218	135500	347115225	2920	2920	2920	2920	1716
320	20231218	135400	342104505	2920	2920	2920	2920	16
321	20231218	135300	342057785	2915	2915	2915	2915	45
322	20231218	135200	341926610	2915	2915	2915	2915	151
323	20231218	135100	341486445	2915	2915	2915	2915	106
324	20231218	135000	341177455	2915	2915	2915	2915	118
325	20231218	134900	340833485	2915	2915	2915	2915	8
326	20231218	134800	340810165	2915	2915	2915	2915	44
327	20231218	134700	340681905	2915	2915	2915	2915	148
328	20231218	134600	340250485	2915	2915	2915	2915	3
329	20231218	134500	340241740	2915	2915	2915	2915	1074
330	20231218	134400	337111030	2920	2920	2920	2920	250
331	20231218	134300	336381030	2915	2915	2915	2915	245
332	20231218	134200	335666855	2915	2915	2915	2915	0
333	20231218	134100	335666855	2915	2915	2915	2915	89
334	20231218	134000	335407420	2915	2915	2915	2915	74
335	20231218	133900	335191710	2920	2920	2920	2920	100
336	20231218	133800	334899710	2915	2915	2915	2915	44
337	20231218	133700	334771450	2920	2920	2920	2920	2
338	20231218	133600	334765610	2920	2920	2920	2920	0
339	20231218	133500	334765610	2920	2920	2920	2920	0
340	20231218	133400	334765610	2920	2920	2920	2920	186
341	20231218	133300	334222490	2925	2925	2925	2925	0
342	20231218	133200	334222490	2925	2925	2925	2925	0
343	20231218	133100	334222490	2925	2920	2925	2920	80
344	20231218	133000	333988860	2920	2915	2920	2915	403
345	20231218	132900	332812115	2915	2915	2915	2915	45
346	20231218	132800	332680940	2915	2915	2915	2915	73
347	20231218	132700	332468145	2915	2915	2915	2915	3048
348	20231218	132600	323583225	2915	2915	2915	2915	23
349	20231218	132500	323516180	2920	2920	2920	2920	0
350	20231218	132400	323516180	2920	2920	2920	2920	139
351	20231218	132300	323110300	2920	2920	2920	2920	27
352	20231218	132200	323031460	2915	2915	2915	2915	140
353	20231218	132100	322623360	2920	2920	2920	2920	0
354	20231218	132000	322623360	2920	2920	2920	2920	3
355	20231218	131900	322614600	2920	2920	2920	2920	260
356	20231218	131800	321855400	2920	2915	2920	2915	535
357	20231218	131700	320295700	2920	2920	2920	2920	2
358	20231218	131600	320289860	2920	2920	2920	2920	8
359	20231218	131500	320266500	2920	2920	2920	2920	1000
360	20231218	131400	317346500	2920	2915	2920	2915	445
361	20231218	131300	316047855	2915	2915	2915	2915	29
362	20231218	131200	315963320	2920	2915	2920	2915	49
363	20231218	131100	315820400	2920	2920	2920	2920	0
364	20231218	131000	315820400	2920	2920	2920	2920	34
365	20231218	130900	315721120	2920	2920	2920	2920	0
366	20231218	130800	315721120	2920	2920	2920	2920	0
367	20231218	130700	315721120	2920	2920	2920	2920	0
368	20231218	130600	315721120	2920	2920	2920	2920	0
369	20231218	130500	315721120	2920	2920	2920	2920	45
370	20231218	130400	315589720	2920	2920	2920	2920	81
371	20231218	130300	315353200	2920	2915	2920	2915	649
372	20231218	130200	313459615	2915	2920	2920	2915	186
373	20231218	130100	312917395	2920	2915	2920	2915	54
374	20231218	130000	312759975	2915	2915	2915	2915	1074
375	20231218	125900	309629265	2920	2920	2920	2920	5358
376	20231218	125800	293983905	2920	2920	2920	2920	729
377	20231218	125700	291855225	2920	2920	2920	2920	0
378	20231218	125600	291855225	2920	2920	2920	2920	90
379	20231218	125500	291592425	2920	2920	2920	2920	199
380	20231218	125400	291011345	2920	2920	2920	2920	44
381	20231218	125300	290882865	2920	2920	2920	2920	74
382	20231218	125200	290666785	2925	2925	2925	2925	264
383	20231218	125100	289894585	2920	2920	2920	2920	90
384	20231218	125000	289631785	2920	2925	2925	2920	933
385	20231218	124900	286903125	2925	2925	2925	2925	0
386	20231218	124800	286903125	2925	2920	2925	2920	150
387	20231218	124700	286465115	2920	2920	2920	2920	44
388	20231218	124600	286336635	2920	2920	2920	2920	1100
389	20231218	124500	283124635	2925	2925	2925	2925	0
390	20231218	124400	283124635	2925	2925	2925	2925	0
391	20231218	124300	283124635	2925	2920	2925	2920	1314
392	20231218	124200	279281755	2920	2925	2925	2920	2269
393	20231218	124100	272656270	2925	2925	2925	2925	10
394	20231218	124000	272627020	2925	2920	2925	2920	46
395	20231218	123900	272492695	2920	2920	2920	2920	78
396	20231218	123800	272264935	2920	2920	2920	2920	0
397	20231218	123700	272264935	2920	2920	2920	2920	44
398	20231218	123600	272136455	2920	2920	2920	2920	77
399	20231218	123500	271911615	2920	2920	2920	2920	90
400	20231218	123400	271648815	2920	2920	2920	2920	449
401	20231218	123300	270337735	2920	2920	2920	2920	48
402	20231218	123200	270197575	2920	2920	2920	2920	317
403	20231218	123100	269271935	2920	2920	2920	2920	10
404	20231218	123000	269242735	2920	2920	2920	2920	48
405	20231218	122900	269102575	2920	2920	2920	2920	1222
406	20231218	122800	265534335	2925	2925	2925	2925	0
407	20231218	122700	265534335	2925	2925	2925	2925	2580
408	20231218	122600	257987835	2925	2925	2925	2925	2420
409	20231218	122500	250909335	2920	2920	2920	2920	597
410	20231218	122400	249166095	2925	2925	2925	2925	60
411	20231218	122300	248990595	2925	2925	2925	2925	0
412	20231218	122200	248990595	2925	2920	2925	2920	74
413	20231218	122100	248774510	2920	2920	2920	2920	45
414	20231218	122000	248643110	2920	2920	2920	2920	77
415	20231218	121900	248418270	2920	2920	2920	2920	110
416	20231218	121800	248097070	2920	2920	2920	2920	505
417	20231218	121700	246622470	2915	2915	2915	2915	81
418	20231218	121600	246386355	2915	2915	2915	2915	45
419	20231218	121500	246255180	2915	2915	2915	2915	74
420	20231218	121400	246039470	2915	2915	2915	2915	94
421	20231218	121300	245765460	2915	2915	2915	2915	104
422	20231218	121200	245462300	2920	2920	2920	2920	100
423	20231218	121100	245170300	2915	2915	2915	2915	93
424	20231218	121000	244899205	2915	2915	2915	2915	73
425	20231218	120900	244686410	2915	2915	2915	2915	45
426	20231218	120800	244555235	2915	2920	2920	2915	2514
427	20231218	120700	237219355	2925	2925	2925	2925	0
428	20231218	120600	237219355	2925	2925	2925	2925	0
429	20231218	120500	237219355	2925	2925	2925	2925	1
430	20231218	120400	237216430	2920	2920	2925	2920	1048
431	20231218	120300	234156255	2920	2920	2920	2920	148
432	20231218	120200	233724095	2920	2920	2920	2920	1091
433	20231218	120100	230538375	2920	2920	2920	2915	547
434	20231218	120000	228941670	2915	2915	2915	2915	45
435	20231218	115900	228810495	2920	2920	2920	2920	0
436	20231218	115800	228810495	2920	2920	2920	2920	402
437	20231218	115700	227636655	2920	2920	2920	2920	246
438	20231218	115600	226918335	2925	2925	2925	2925	0
439	20231218	115500	226918335	2925	2925	2925	2925	0
440	20231218	115400	226918335	2925	2925	2925	2925	170
441	20231218	115300	226421085	2930	2930	2930	2930	10
442	20231218	115200	226391785	2930	2930	2930	2930	0
443	20231218	115100	226391785	2930	2930	2930	2930	0
444	20231218	115000	226391785	2930	2930	2930	2930	1
445	20231218	114900	226388855	2915	2920	2920	2915	1935
446	20231218	114800	220744225	2920	2920	2920	2920	90
447	20231218	114700	220481425	2920	2920	2920	2920	247
448	20231218	114600	219760185	2920	2920	2920	2920	90
449	20231218	114500	219497385	2920	2920	2920	2920	3
450	20231218	114400	219488625	2920	2920	2920	2920	348
451	20231218	114300	218472465	2920	2920	2920	2920	3944
452	20231218	114200	206955985	2920	2920	2920	2920	433
453	20231218	114100	205691625	2920	2925	2925	2920	1245
454	20231218	114000	202055000	2930	2935	2935	2930	11
455	20231218	113900	202022720	2935	2935	2935	2935	0
456	20231218	113800	202022720	2935	2930	2935	2930	1001
457	20231218	113700	199089785	2930	2925	2930	2925	89
458	20231218	113600	198829380	2925	2920	2925	2920	570
459	20231218	113500	197164925	2925	2925	2925	2925	186
460	20231218	113400	196620875	2925	2925	2925	2925	190
461	20231218	113300	196065125	2925	2925	2925	2925	1
462	20231218	113200	196062200	2925	2920	2925	2920	48
463	20231218	113100	195922025	2925	2925	2925	2925	726
464	20231218	113000	193798475	2925	2925	2925	2925	413
465	20231218	112900	192590450	2925	2925	2925	2925	3200
466	20231218	112800	183230450	2925	2925	2925	2925	74
467	20231218	112700	183014000	2925	2925	2925	2925	51
468	20231218	112600	182864825	2925	2925	2925	2925	0
469	20231218	112500	182864825	2925	2925	2925	2925	73
470	20231218	112400	182651300	2925	2935	2935	2925	75
471	20231218	112300	182431625	2925	2925	2925	2925	151
472	20231218	112200	181989950	2925	2930	2930	2925	302
473	20231218	112100	181105650	2935	2930	2935	2930	248
474	20231218	112000	180378140	2930	2930	2930	2930	118
475	20231218	111900	180032400	2935	2930	2935	2930	301
476	20231218	111800	179150465	2930	2930	2930	2930	0
477	20231218	111700	179150465	2930	2930	2930	2930	21
478	20231218	111600	179088935	2935	2935	2935	2935	0
479	20231218	111500	179088935	2935	2930	2935	2930	140
480	20231218	111400	178678710	2930	2930	2930	2930	0
481	20231218	111300	178678710	2930	2930	2930	2930	0
482	20231218	111200	178678710	2930	2930	2930	2930	150
483	20231218	111100	178239210	2930	2930	2930	2930	571
484	20231218	111000	176566180	2935	2925	2935	2925	12
485	20231218	110900	176531060	2930	2925	2930	2925	783
486	20231218	110800	174239740	2925	2930	2930	2925	15
487	20231218	110700	174195815	2930	2930	2930	2930	0
488	20231218	110600	174195815	2930	2925	2930	2925	184
489	20231218	110500	173656915	2925	2925	2925	2925	0
490	20231218	110400	173656915	2925	2930	2930	2925	153
491	20231218	110300	173208640	2930	2930	2930	2930	150
492	20231218	110200	172769140	2930	2930	2930	2930	0
493	20231218	110100	172769140	2930	2930	2930	2930	10
494	20231218	110000	172739840	2930	2930	2930	2930	100
495	20231218	105900	172446840	2930	2930	2930	2930	200
496	20231218	105800	171860840	2930	2930	2930	2930	0
497	20231218	105700	171860840	2930	2930	2930	2930	637
498	20231218	105600	169994430	2930	2930	2930	2930	10
499	20231218	105500	169965130	2935	2935	2935	2935	332
500	20231218	105400	168990710	2935	2935	2935	2935	0
501	20231218	105300	168990710	2935	2935	2935	2935	50
502	20231218	105200	168843960	2930	2930	2930	2930	459
503	20231218	105100	167499090	2930	2930	2930	2930	3662
504	20231218	105000	156769430	2930	2930	2930	2930	69
505	20231218	104900	156567260	2930	2930	2930	2930	3
506	20231218	104800	156558470	2935	2935	2935	2935	1
507	20231218	104700	156555535	2930	2930	2930	2930	0
508	20231218	104600	156555535	2930	2930	2930	2930	3
509	20231218	104500	156546745	2935	2935	2935	2935	2028
510	20231218	104400	150594565	2935	2935	2935	2935	0
511	20231218	104300	150594565	2935	2935	2935	2935	1137
512	20231218	104200	147257470	2935	2935	2935	2935	424
513	20231218	104100	146013030	2940	2940	2940	2940	0
514	20231218	104000	146013030	2940	2940	2940	2940	0
515	20231218	103900	146013030	2940	2940	2940	2940	4
516	20231218	103800	146001270	2940	2940	2940	2940	0
517	20231218	103700	146001270	2940	2940	2940	2940	0
518	20231218	103600	146001270	2940	2940	2940	2940	0
519	20231218	103500	146001270	2940	2935	2940	2935	3208
520	20231218	103400	136574750	2935	2935	2935	2935	0
521	20231218	103300	136574750	2935	2935	2935	2935	0
522	20231218	103200	136574750	2935	2935	2935	2935	100
523	20231218	103100	136281250	2930	2930	2935	2930	4180
524	20231218	103000	124018040	2925	2925	2925	2925	3
525	20231218	102900	124009265	2925	2925	2925	2925	0
526	20231218	102800	124009265	2925	2925	2925	2925	0
527	20231218	102700	124009265	2925	2925	2925	2925	4
528	20231218	102600	123997565	2925	2920	2925	2920	1019
529	20231218	102500	121018185	2920	2920	2920	2920	0
530	20231218	102400	121018185	2920	2920	2920	2920	6
531	20231218	102300	121000665	2920	2920	2920	2920	0
532	20231218	102200	121000665	2920	2925	2925	2920	1000
533	20231218	102100	118080590	2925	2925	2925	2925	874
534	20231218	102000	115524140	2920	2920	2920	2920	4
535	20231218	101900	115512460	2925	2920	2925	2920	101
536	20231218	101800	115217040	2920	2920	2920	2920	353
537	20231218	101700	114186280	2920	2925	2925	2920	2263
538	20231218	101600	107567855	2930	2930	2930	2930	100
539	20231218	101500	107274855	2930	2930	2930	2925	3882
540	20231218	101400	95901110	2935	2935	2935	2935	300
541	20231218	101300	95020610	2930	2930	2930	2930	30
542	20231218	101200	94932710	2935	2935	2935	2935	0
543	20231218	101100	94932710	2935	2935	2935	2935	245
544	20231218	101000	94213635	2935	2935	2935	2935	691
545	20231218	100900	92185550	2935	2935	2935	2935	0
546	20231218	100800	92185550	2935	2935	2935	2935	0
547	20231218	100700	92185550	2935	2935	2935	2935	0
548	20231218	100600	92185550	2935	2935	2935	2935	0
549	20231218	100500	92185550	2935	2930	2935	2930	772
550	20231218	100400	89919745	2930	2930	2930	2930	458
551	20231218	100300	88577805	2935	2935	2935	2935	10
552	20231218	100200	88548455	2935	2935	2935	2935	10
553	20231218	100100	88519105	2935	2935	2935	2935	0
554	20231218	100000	88519105	2935	2935	2935	2935	3
555	20231218	095900	88510300	2930	2930	2930	2930	100
556	20231218	095800	88217300	2935	2935	2935	2935	10
557	20231218	095700	88187950	2935	2935	2935	2935	1
558	20231218	095600	88185015	2935	2935	2935	2935	1
559	20231218	095500	88182080	2930	2930	2930	2930	530
560	20231218	095400	86629180	2935	2935	2940	2935	314
561	20231218	095300	85707585	2940	2940	2940	2940	43
562	20231218	095200	85581165	2940	2940	2940	2940	6273
563	20231218	095100	67138545	2940	2940	2940	2940	1
564	20231218	095000	67135605	2940	2940	2940	2940	0
565	20231218	094900	67135605	2940	2935	2940	2935	2500
566	20231218	094800	59786490	2935	2935	2935	2935	1
567	20231218	094700	59783555	2925	2925	2925	2925	51
568	20231218	094600	59634380	2925	2930	2930	2925	420
569	20231218	094500	58404375	2935	2935	2935	2935	0
570	20231218	094400	58404375	2935	2935	2935	2935	0
571	20231218	094300	58404375	2935	2935	2935	2935	24
572	20231218	094200	58333935	2935	2925	2935	2925	2
573	20231218	094100	58328075	2935	2935	2935	2935	48
574	20231218	094000	58187195	2935	2935	2935	2935	9
575	20231218	093900	58160780	2935	2930	2935	2930	174
576	20231218	093800	57650245	2930	2925	2930	2925	503
577	20231218	093700	56178965	2925	2925	2925	2925	4498
578	20231218	093600	43022315	2930	2935	2935	2930	631
579	20231218	093500	41171985	2940	2940	2940	2940	0
580	20231218	093400	41171985	2940	2930	2940	2930	320
581	20231218	093300	40231385	2930	2930	2940	2930	1362
582	20231218	093200	36240675	2940	2940	2940	2940	2
583	20231218	093100	36234795	2940	2935	2940	2935	500
584	20231218	093000	34766725	2930	2935	2935	2930	201
585	20231218	092900	34177790	2935	2935	2935	2935	200
586	20231218	092800	33590790	2935	2930	2935	2930	1246
587	20231218	092700	29935010	2930	2930	2930	2930	54
588	20231218	092600	29776790	2935	2935	2935	2935	0
589	20231218	092500	29776790	2935	2935	2935	2935	1
590	20231218	092400	29773855	2925	2925	2925	2925	0
591	20231218	092300	29773855	2925	2925	2925	2925	120
592	20231218	092200	29422855	2925	2925	2925	2925	387
593	20231218	092100	28290880	2930	2930	2930	2930	0
594	20231218	092000	28290880	2930	2930	2930	2930	461
595	20231218	091900	26940150	2930	2930	2930	2930	3831
596	20231218	091800	15715320	2930	2935	2935	2930	65
597	20231218	091700	15524795	2935	2935	2935	2935	104
598	20231218	091600	15219555	2935	2935	2935	2935	1
599	20231218	091500	15216620	2930	2935	2935	2930	332
600	20231218	091400	14243840	2940	2940	2940	2940	510
601	20231218	091300	12744440	2930	2930	2930	2930	0
602	20231218	091200	12744440	2930	2940	2940	2930	74
603	20231218	091100	12526910	2940	2930	2940	2930	3
604	20231218	091000	12518100	2940	2940	2940	2940	1
605	20231218	090900	12515160	2925	2930	2930	2925	227
606	20231218	090800	11851180	2925	2925	2925	2925	0
607	20231218	090700	11851180	2925	2940	2940	2925	614
608	20231218	090600	10046230	2940	2935	2940	2935	340
609	20231218	090500	9047635	2925	2925	2925	2925	0
610	20231218	090400	9047635	2925	2925	2925	2925	0
611	20231218	090300	9047635	2925	2925	2925	2925	462
612	20231218	090200	7696285	2925	2925	2925	2925	0
613	20231218	090100	7696285	2925	2925	2925	2925	600
614	20231218	090000	5941285	2925	2940	2945	2925	2029