KissMeData/378850/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	211900	118743355	4000	4000	4000	4000	4734
3	20231218	211800	118743355	4000	4000	4000	4000	0
4	20231218	211700	118743355	4000	4000	4000	4000	0
5	20231218	211600	118743355	4000	4000	4000	4000	0
6	20231218	211500	118743355	4000	4000	4000	4000	0
7	20231218	211400	118743355	4000	4000	4000	4000	0
8	20231218	211300	118743355	4000	4000	4000	4000	0
9	20231218	211200	118743355	4000	4000	4000	4000	0
10	20231218	211100	118743355	4000	4000	4000	4000	0
11	20231218	211000	118743355	4000	4000	4000	4000	0
12	20231218	210900	118743355	4000	4000	4000	4000	0
13	20231218	210800	118743355	4000	4000	4000	4000	0
14	20231218	210700	118743355	4000	4000	4000	4000	0
15	20231218	210600	118743355	4000	4000	4000	4000	0
16	20231218	210500	118743355	4000	4000	4000	4000	0
17	20231218	210400	118743355	4000	4000	4000	4000	0
18	20231218	210300	118743355	4000	4000	4000	4000	0
19	20231218	210200	118743355	4000	4000	4000	4000	0
20	20231218	210100	118743355	4000	4000	4000	4000	0
21	20231218	210000	118743355	4000	4000	4000	4000	0
22	20231218	205900	118743355	4000	4000	4000	4000	0
23	20231218	205800	118743355	4000	4000	4000	4000	0
24	20231218	205700	118743355	4000	4000	4000	4000	0
25	20231218	205600	118743355	4000	4000	4000	4000	0
26	20231218	205500	118743355	4000	4000	4000	4000	0
27	20231218	205400	118743355	4000	4000	4000	4000	0
28	20231218	205300	118743355	4000	4000	4000	4000	0
29	20231218	205200	118743355	4000	4000	4000	4000	0
30	20231218	205100	118743355	4000	4000	4000	4000	0
31	20231218	205000	118743355	4000	4000	4000	4000	0
32	20231218	204900	118743355	4000	4000	4000	4000	4734
33	20231218	204800	118743355	4000	4000	4000	4000	0
34	20231218	204700	118743355	4000	4000	4000	4000	0
35	20231218	204600	118743355	4000	4000	4000	4000	0
36	20231218	204500	118743355	4000	4000	4000	4000	0
37	20231218	204400	118743355	4000	4000	4000	4000	0
38	20231218	204300	118743355	4000	4000	4000	4000	0
39	20231218	204200	118743355	4000	4000	4000	4000	0
40	20231218	204100	118743355	4000	4000	4000	4000	0
41	20231218	204000	118743355	4000	4000	4000	4000	0
42	20231218	203900	118743355	4000	4000	4000	4000	0
43	20231218	203800	118743355	4000	4000	4000	4000	0
44	20231218	203700	118743355	4000	4000	4000	4000	0
45	20231218	203600	118743355	4000	4000	4000	4000	0
46	20231218	203500	118743355	4000	4000	4000	4000	0
47	20231218	203400	118743355	4000	4000	4000	4000	0
48	20231218	203300	118743355	4000	4000	4000	4000	0
49	20231218	203200	118743355	4000	4000	4000	4000	0
50	20231218	203100	118743355	4000	4000	4000	4000	0
51	20231218	203000	118743355	4000	4000	4000	4000	0
52	20231218	202900	118743355	4000	4000	4000	4000	0
53	20231218	202800	118743355	4000	4000	4000	4000	0
54	20231218	202700	118743355	4000	4000	4000	4000	0
55	20231218	202600	118743355	4000	4000	4000	4000	0
56	20231218	202500	118743355	4000	4000	4000	4000	0
57	20231218	202400	118743355	4000	4000	4000	4000	0
58	20231218	202300	118743355	4000	4000	4000	4000	0
59	20231218	202200	118743355	4000	4000	4000	4000	0
60	20231218	202100	118743355	4000	4000	4000	4000	0
61	20231218	202000	118743355	4000	4000	4000	4000	0
62	20231218	201900	118743355	4000	4000	4000	4000	4734
63	20231218	201800	118743355	4000	4000	4000	4000	0
64	20231218	201700	118743355	4000	4000	4000	4000	0
65	20231218	201600	118743355	4000	4000	4000	4000	0
66	20231218	201500	118743355	4000	4000	4000	4000	0
67	20231218	201400	118743355	4000	4000	4000	4000	0
68	20231218	201300	118743355	4000	4000	4000	4000	0
69	20231218	201200	118743355	4000	4000	4000	4000	0
70	20231218	201100	118743355	4000	4000	4000	4000	0
71	20231218	201000	118743355	4000	4000	4000	4000	0
72	20231218	200900	118743355	4000	4000	4000	4000	0
73	20231218	200800	118743355	4000	4000	4000	4000	0
74	20231218	200700	118743355	4000	4000	4000	4000	0
75	20231218	200600	118743355	4000	4000	4000	4000	0
76	20231218	200500	118743355	4000	4000	4000	4000	0
77	20231218	200400	118743355	4000	4000	4000	4000	0
78	20231218	200300	118743355	4000	4000	4000	4000	0
79	20231218	200200	118743355	4000	4000	4000	4000	0
80	20231218	200100	118743355	4000	4000	4000	4000	0
81	20231218	200000	118743355	4000	4000	4000	4000	0
82	20231218	195900	118743355	4000	4000	4000	4000	0
83	20231218	195800	118743355	4000	4000	4000	4000	0
84	20231218	195700	118743355	4000	4000	4000	4000	0
85	20231218	195600	118743355	4000	4000	4000	4000	0
86	20231218	195500	118743355	4000	4000	4000	4000	0
87	20231218	195400	118743355	4000	4000	4000	4000	0
88	20231218	195300	118743355	4000	4000	4000	4000	0
89	20231218	195200	118743355	4000	4000	4000	4000	0
90	20231218	195100	118743355	4000	4000	4000	4000	0
91	20231218	195000	118743355	4000	4000	4000	4000	0
92	20231218	194900	118743355	4000	4000	4000	4000	4734
93	20231218	194800	118743355	4000	4000	4000	4000	0
94	20231218	194700	118743355	4000	4000	4000	4000	0
95	20231218	194600	118743355	4000	4000	4000	4000	0
96	20231218	194500	118743355	4000	4000	4000	4000	0
97	20231218	194400	118743355	4000	4000	4000	4000	0
98	20231218	194300	118743355	4000	4000	4000	4000	0
99	20231218	194200	118743355	4000	4000	4000	4000	0
100	20231218	194100	118743355	4000	4000	4000	4000	0
101	20231218	194000	118743355	4000	4000	4000	4000	0
102	20231218	193900	118743355	4000	4000	4000	4000	0
103	20231218	193800	118743355	4000	4000	4000	4000	0
104	20231218	193700	118743355	4000	4000	4000	4000	0
105	20231218	193600	118743355	4000	4000	4000	4000	0
106	20231218	193500	118743355	4000	4000	4000	4000	0
107	20231218	193400	118743355	4000	4000	4000	4000	0
108	20231218	193300	118743355	4000	4000	4000	4000	0
109	20231218	193200	118743355	4000	4000	4000	4000	0
110	20231218	193100	118743355	4000	4000	4000	4000	0
111	20231218	193000	118743355	4000	4000	4000	4000	0
112	20231218	192900	118743355	4000	4000	4000	4000	0
113	20231218	192800	118743355	4000	4000	4000	4000	0
114	20231218	192700	118743355	4000	4000	4000	4000	0
115	20231218	192600	118743355	4000	4000	4000	4000	0
116	20231218	192500	118743355	4000	4000	4000	4000	0
117	20231218	192400	118743355	4000	4000	4000	4000	0
118	20231218	192300	118743355	4000	4000	4000	4000	0
119	20231218	192200	118743355	4000	4000	4000	4000	0
120	20231218	192100	118743355	4000	4000	4000	4000	0
121	20231218	192000	118743355	4000	4000	4000	4000	0
122	20231218	191900	118743355	4000	4000	4000	4000	4734
123	20231218	191800	118743355	4000	4000	4000	4000	0
124	20231218	191700	118743355	4000	4000	4000	4000	0
125	20231218	191600	118743355	4000	4000	4000	4000	0
126	20231218	191500	118743355	4000	4000	4000	4000	0
127	20231218	191400	118743355	4000	4000	4000	4000	0
128	20231218	191300	118743355	4000	4000	4000	4000	0
129	20231218	191200	118743355	4000	4000	4000	4000	0
130	20231218	191100	118743355	4000	4000	4000	4000	0
131	20231218	191000	118743355	4000	4000	4000	4000	0
132	20231218	190900	118743355	4000	4000	4000	4000	0
133	20231218	190800	118743355	4000	4000	4000	4000	0
134	20231218	190700	118743355	4000	4000	4000	4000	0
135	20231218	190600	118743355	4000	4000	4000	4000	0
136	20231218	190500	118743355	4000	4000	4000	4000	0
137	20231218	190400	118743355	4000	4000	4000	4000	0
138	20231218	190300	118743355	4000	4000	4000	4000	0
139	20231218	190200	118743355	4000	4000	4000	4000	0
140	20231218	190100	118743355	4000	4000	4000	4000	0
141	20231218	190000	118743355	4000	4000	4000	4000	0
142	20231218	185900	118743355	4000	4000	4000	4000	0
143	20231218	185800	118743355	4000	4000	4000	4000	0
144	20231218	185700	118743355	4000	4000	4000	4000	0
145	20231218	185600	118743355	4000	4000	4000	4000	0
146	20231218	185500	118743355	4000	4000	4000	4000	0
147	20231218	185400	118743355	4000	4000	4000	4000	0
148	20231218	185300	118743355	4000	4000	4000	4000	0
149	20231218	185200	118743355	4000	4000	4000	4000	0
150	20231218	185100	118743355	4000	4000	4000	4000	0
151	20231218	185000	118743355	4000	4000	4000	4000	0
152	20231218	184900	118743355	4000	4000	4000	4000	4734
153	20231218	184800	118743355	4000	4000	4000	4000	0
154	20231218	184700	118743355	4000	4000	4000	4000	0
155	20231218	184600	118743355	4000	4000	4000	4000	0
156	20231218	184500	118743355	4000	4000	4000	4000	0
157	20231218	184400	118743355	4000	4000	4000	4000	0
158	20231218	184300	118743355	4000	4000	4000	4000	0
159	20231218	184200	118743355	4000	4000	4000	4000	0
160	20231218	184100	118743355	4000	4000	4000	4000	0
161	20231218	184000	118743355	4000	4000	4000	4000	0
162	20231218	183900	118743355	4000	4000	4000	4000	0
163	20231218	183800	118743355	4000	4000	4000	4000	0
164	20231218	183700	118743355	4000	4000	4000	4000	0
165	20231218	183600	118743355	4000	4000	4000	4000	0
166	20231218	183500	118743355	4000	4000	4000	4000	0
167	20231218	183400	118743355	4000	4000	4000	4000	0
168	20231218	183300	118743355	4000	4000	4000	4000	0
169	20231218	183200	118743355	4000	4000	4000	4000	0
170	20231218	183100	118743355	4000	4000	4000	4000	0
171	20231218	183000	118743355	4000	4000	4000	4000	0
172	20231218	182900	118743355	4000	4000	4000	4000	0
173	20231218	182800	118743355	4000	4000	4000	4000	0
174	20231218	182700	118743355	4000	4000	4000	4000	0
175	20231218	182600	118743355	4000	4000	4000	4000	0
176	20231218	182500	118743355	4000	4000	4000	4000	0
177	20231218	182400	118743355	4000	4000	4000	4000	0
178	20231218	182300	118743355	4000	4000	4000	4000	0
179	20231218	182200	118743355	4000	4000	4000	4000	0
180	20231218	182100	118743355	4000	4000	4000	4000	0
181	20231218	182000	118743355	4000	4000	4000	4000	0
182	20231218	181900	118743355	4000	4000	4000	4000	4734
183	20231218	181800	118743355	4000	4000	4000	4000	0
184	20231218	181700	118743355	4000	4000	4000	4000	0
185	20231218	181600	118743355	4000	4000	4000	4000	0
186	20231218	181500	118743355	4000	4000	4000	4000	0
187	20231218	181400	118743355	4000	4000	4000	4000	0
188	20231218	181300	118743355	4000	4000	4000	4000	0
189	20231218	181200	118743355	4000	4000	4000	4000	0
190	20231218	181100	118743355	4000	4000	4000	4000	0
191	20231218	181000	118743355	4000	4000	4000	4000	0
192	20231218	180900	118743355	4000	4000	4000	4000	0
193	20231218	180800	118743355	4000	4000	4000	4000	0
194	20231218	180700	118743355	4000	4000	4000	4000	0
195	20231218	180600	118743355	4000	4000	4000	4000	0
196	20231218	180500	118743355	4000	4000	4000	4000	0
197	20231218	180400	118743355	4000	4000	4000	4000	0
198	20231218	180300	118743355	4000	4000	4000	4000	0
199	20231218	180200	118743355	4000	4000	4000	4000	0
200	20231218	180100	118743355	4000	4000	4000	4000	0
201	20231218	180000	118743355	4000	4000	4000	4000	0
202	20231218	175900	118743355	4000	4000	4000	4000	0
203	20231218	175800	118743355	4000	4000	4000	4000	0
204	20231218	175700	118743355	4000	4000	4000	4000	0
205	20231218	175600	118743355	4000	4000	4000	4000	0
206	20231218	175500	118743355	4000	4000	4000	4000	0
207	20231218	175400	118743355	4000	4000	4000	4000	0
208	20231218	175300	118743355	4000	4000	4000	4000	0
209	20231218	175200	118743355	4000	4000	4000	4000	0
210	20231218	175100	118743355	4000	4000	4000	4000	0
211	20231218	175000	118743355	4000	4000	4000	4000	0
212	20231218	174900	118743355	4000	4000	4000	4000	4734
213	20231218	174800	118743355	4000	4000	4000	4000	0
214	20231218	174700	118743355	4000	4000	4000	4000	0
215	20231218	174600	118743355	4000	4000	4000	4000	0
216	20231218	174500	118743355	4000	4000	4000	4000	0
217	20231218	174400	118743355	4000	4000	4000	4000	0
218	20231218	174300	118743355	4000	4000	4000	4000	0
219	20231218	174200	118743355	4000	4000	4000	4000	0
220	20231218	174100	118743355	4000	4000	4000	4000	0
221	20231218	174000	118743355	4000	4000	4000	4000	0
222	20231218	173900	118743355	4000	4000	4000	4000	0
223	20231218	173800	118743355	4000	4000	4000	4000	0
224	20231218	173700	118743355	4000	4000	4000	4000	0
225	20231218	173600	118743355	4000	4000	4000	4000	0
226	20231218	173500	118743355	4000	4000	4000	4000	0
227	20231218	173400	118743355	4000	4000	4000	4000	0
228	20231218	173300	118743355	4000	4000	4000	4000	0
229	20231218	173200	118743355	4000	4000	4000	4000	0
230	20231218	173100	118743355	4000	4000	4000	4000	0
231	20231218	173000	118743355	4000	4000	4000	4000	0
232	20231218	172900	118743355	4000	4000	4000	4000	0
233	20231218	172800	118743355	4000	4000	4000	4000	0
234	20231218	172700	118743355	4000	4000	4000	4000	0
235	20231218	172600	118743355	4000	4000	4000	4000	0
236	20231218	172500	118743355	4000	4000	4000	4000	0
237	20231218	172400	118743355	4000	4000	4000	4000	0
238	20231218	172300	118743355	4000	4000	4000	4000	0
239	20231218	172200	118743355	4000	4000	4000	4000	0
240	20231218	172100	118743355	4000	4000	4000	4000	0
241	20231218	172000	118743355	4000	4000	4000	4000	0
242	20231218	171900	118743355	4000	4000	4000	4000	4734
243	20231218	171800	118743355	4000	4000	4000	4000	0
244	20231218	171700	118743355	4000	4000	4000	4000	0
245	20231218	171600	118743355	4000	4000	4000	4000	0
246	20231218	171500	118743355	4000	4000	4000	4000	0
247	20231218	171400	118743355	4000	4000	4000	4000	0
248	20231218	171300	118743355	4000	4000	4000	4000	0
249	20231218	171200	118743355	4000	4000	4000	4000	0
250	20231218	171100	118743355	4000	4000	4000	4000	0
251	20231218	171000	118743355	4000	4000	4000	4000	0
252	20231218	170900	118743355	4000	4000	4000	4000	0
253	20231218	170800	118743355	4000	4000	4000	4000	0
254	20231218	170700	118743355	4000	4000	4000	4000	0
255	20231218	170600	118743355	4000	4000	4000	4000	0
256	20231218	170500	118743355	4000	4000	4000	4000	0
257	20231218	170400	118743355	4000	4000	4000	4000	0
258	20231218	170300	118743355	4000	4000	4000	4000	0
259	20231218	170200	118743355	4000	4000	4000	4000	0
260	20231218	170100	118743355	4000	4000	4000	4000	0
261	20231218	170000	118743355	4000	4000	4000	4000	0
262	20231218	165900	118743355	4000	4000	4000	4000	0
263	20231218	165800	118743355	4000	4000	4000	4000	0
264	20231218	165700	118743355	4000	4000	4000	4000	0
265	20231218	165600	118743355	4000	4000	4000	4000	0
266	20231218	165500	118743355	4000	4000	4000	4000	0
267	20231218	165400	118743355	4000	4000	4000	4000	0
268	20231218	165300	118743355	4000	4000	4000	4000	0
269	20231218	165200	118743355	4000	4000	4000	4000	0
270	20231218	165100	118743355	4000	4000	4000	4000	0
271	20231218	165000	118743355	4000	4000	4000	4000	0
272	20231218	164900	118743355	4000	4000	4000	4000	4734
273	20231218	164800	118743355	4000	4000	4000	4000	0
274	20231218	164700	118743355	4000	4000	4000	4000	0
275	20231218	164600	118743355	4000	4000	4000	4000	0
276	20231218	164500	118743355	4000	4000	4000	4000	0
277	20231218	164400	118743355	4000	4000	4000	4000	0
278	20231218	164300	118743355	4000	4000	4000	4000	0
279	20231218	164200	118743355	4000	4000	4000	4000	0
280	20231218	164100	118743355	4000	4000	4000	4000	0
281	20231218	164000	118743355	4000	4000	4000	4000	0
282	20231218	163900	118743355	4000	4000	4000	4000	0
283	20231218	163800	118743355	4000	4000	4000	4000	0
284	20231218	163700	118743355	4000	4000	4000	4000	0
285	20231218	163600	118743355	4000	4000	4000	4000	0
286	20231218	163500	118743355	4000	4000	4000	4000	0
287	20231218	163400	118743355	4000	4000	4000	4000	0
288	20231218	163300	118743355	4000	4000	4000	4000	0
289	20231218	163200	118743355	4000	4000	4000	4000	0
290	20231218	163100	118743355	4000	4000	4000	4000	0
291	20231218	163000	118743355	4000	4000	4000	4000	0
292	20231218	162900	118743355	4000	4000	4000	4000	0
293	20231218	162800	118743355	4000	4000	4000	4000	0
294	20231218	162700	118743355	4000	4000	4000	4000	0
295	20231218	162600	118743355	4000	4000	4000	4000	0
296	20231218	162500	118743355	4000	4000	4000	4000	0
297	20231218	162400	118743355	4000	4000	4000	4000	0
298	20231218	162300	118743355	4000	4000	4000	4000	0
299	20231218	162200	118743355	4000	4000	4000	4000	0
300	20231218	162100	118743355	4000	4000	4000	4000	0
301	20231218	162000	118743355	4000	4000	4000	4000	0
302	20231218	161900	118743355	4000	4000	4000	4000	4734
303	20231218	161800	118743355	4000	4000	4000	4000	0
304	20231218	161700	118743355	4000	4000	4000	4000	0
305	20231218	161600	118743355	4000	4000	4000	4000	0
306	20231218	161500	118743355	4000	4000	4000	4000	0
307	20231218	161400	118743355	4000	4000	4000	4000	0
308	20231218	161300	118743355	4000	4000	4000	4000	0
309	20231218	161200	118743355	4000	4000	4000	4000	0
310	20231218	161100	118743355	4000	4000	4000	4000	0
311	20231218	161000	118743355	4000	4000	4000	4000	0
312	20231218	160900	118743355	4000	4000	4000	4000	0
313	20231218	160800	118743355	4000	4000	4000	4000	0
314	20231218	160700	118743355	4000	4000	4000	4000	0
315	20231218	160600	118743355	4000	4000	4000	4000	0
316	20231218	160500	118743355	4000	4000	4000	4000	0
317	20231218	160400	118743355	4000	4000	4000	4000	0
318	20231218	160300	118743355	4000	4000	4000	4000	0
319	20231218	160200	118743355	4000	4000	4000	4000	0
320	20231218	160100	118743355	4000	4000	4000	4000	0
321	20231218	160000	118743355	4000	4000	4000	4000	0
322	20231218	155900	118743355	4000	4000	4000	4000	0
323	20231218	155800	118743355	4000	4000	4000	4000	0
324	20231218	155700	118743355	4000	4000	4000	4000	0
325	20231218	155600	118743355	4000	4000	4000	4000	0
326	20231218	155500	118743355	4000	4000	4000	4000	0
327	20231218	155400	118743355	4000	4000	4000	4000	0
328	20231218	155300	118743355	4000	4000	4000	4000	0
329	20231218	155200	118743355	4000	4000	4000	4000	0
330	20231218	155100	118743355	4000	4000	4000	4000	0
331	20231218	155000	118743355	4000	4000	4000	4000	0
332	20231218	154900	118743355	4000	4000	4000	4000	4734
333	20231218	154800	118743355	4000	4000	4000	4000	0
334	20231218	154700	118743355	4000	4000	4000	4000	0
335	20231218	154600	118743355	4000	4000	4000	4000	0
336	20231218	154500	118743355	4000	4000	4000	4000	0
337	20231218	154400	118743355	4000	4000	4000	4000	0
338	20231218	154300	118743355	4000	4000	4000	4000	0
339	20231218	154200	118743355	4000	4000	4000	4000	0
340	20231218	154100	118743355	4000	4000	4000	4000	0
341	20231218	154000	118743355	4000	4000	4000	4000	0
342	20231218	153900	118743355	4000	4000	4000	4000	0
343	20231218	153800	118743355	4000	4000	4000	4000	0
344	20231218	153700	118743355	4000	4000	4000	4000	0
345	20231218	153600	118743355	4000	4000	4000	4000	0
346	20231218	153500	118743355	4000	4000	4000	4000	0
347	20231218	153400	118743355	4000	4000	4000	4000	0
348	20231218	153300	118743355	4000	4000	4000	4000	0
349	20231218	153200	118743355	4000	4000	4000	4000	0
350	20231218	153100	118743355	4000	4000	4000	4000	0
351	20231218	153000	118743355	4000	4000	4000	4000	4734
352	20231218	152900	99807355	4030	4030	4030	4030	0
353	20231218	152800	99807355	4030	4030	4030	4030	0
354	20231218	152700	99807355	4030	4030	4030	4030	0
355	20231218	152600	99807355	4030	4030	4030	4030	0
356	20231218	152500	99807355	4030	4030	4030	4030	0
357	20231218	152400	99807355	4030	4030	4030	4030	0
358	20231218	152300	99807355	4030	4030	4030	4030	0
359	20231218	152200	99807355	4030	4030	4030	4030	0
360	20231218	152100	99807355	4030	4030	4030	4030	0
361	20231218	152000	99807355	4030	4030	4030	4030	0
362	20231218	151900	99807355	4030	4015	4030	4015	10
363	20231218	151800	99767190	4030	4015	4030	4015	105
364	20231218	151700	99345600	4015	4015	4015	4015	4
365	20231218	151600	99329540	4015	4015	4015	4015	101
366	20231218	151500	98924025	4020	4020	4020	4020	3
367	20231218	151400	98911965	4020	4020	4020	4020	124
368	20231218	151300	98413485	4030	4025	4030	4020	46
369	20231218	151200	98228465	4030	4030	4030	4030	0
370	20231218	151100	98228465	4030	4030	4030	4030	8
371	20231218	151000	98196225	4030	4030	4030	4030	257
372	20231218	150900	97160515	4020	4020	4020	4020	250
373	20231218	150800	96155515	4020	4020	4020	4020	68
374	20231218	150700	95882155	4030	4030	4030	4030	0
375	20231218	150600	95882155	4030	4030	4030	4030	0
376	20231218	150500	95882155	4030	4030	4030	4030	0
377	20231218	150400	95882155	4030	4030	4030	4030	0
378	20231218	150300	95882155	4030	4030	4030	4030	0
379	20231218	150200	95882155	4030	4030	4030	4030	7
380	20231218	150100	95853945	4015	4015	4015	4015	0
381	20231218	150000	95853945	4015	4015	4015	4015	0
382	20231218	145900	95853945	4015	4015	4015	4015	0
383	20231218	145800	95853945	4015	4015	4015	4015	1
384	20231218	145700	95849930	4030	4030	4030	4030	0
385	20231218	145600	95849930	4030	4030	4030	4030	6
386	20231218	145500	95825750	4015	4015	4015	4015	0
387	20231218	145400	95825750	4015	4015	4015	4015	0
388	20231218	145300	95825750	4015	4015	4015	4015	24
389	20231218	145200	95729390	4020	4020	4020	4020	357
390	20231218	145100	94294250	4030	4030	4030	4030	0
391	20231218	145000	94294250	4030	4030	4030	4030	188
392	20231218	144900	93536610	4030	4030	4030	4030	0
393	20231218	144800	93536610	4030	4030	4030	4030	200
394	20231218	144700	92730610	4030	4030	4030	4030	20
395	20231218	144600	92650010	4030	4030	4030	4030	0
396	20231218	144500	92650010	4030	4030	4030	4030	0
397	20231218	144400	92650010	4030	4030	4030	4030	0
398	20231218	144300	92650010	4030	4030	4030	4030	1
399	20231218	144200	92645980	4030	4030	4030	4030	0
400	20231218	144100	92645980	4030	4030	4030	4030	24
401	20231218	144000	92549260	4030	4030	4030	4030	5
402	20231218	143900	92529110	4020	4015	4020	4015	65
403	20231218	143800	92268060	4015	4015	4015	4015	1
404	20231218	143700	92264045	4020	4020	4020	4020	229
405	20231218	143600	91343465	4020	4020	4020	4020	0
406	20231218	143500	91343465	4020	4020	4020	4020	5
407	20231218	143400	91323365	4030	4030	4030	4030	0
408	20231218	143300	91323365	4030	4030	4030	4030	46
409	20231218	143200	91137985	4030	4030	4030	4030	0
410	20231218	143100	91137985	4030	4030	4030	4030	0
411	20231218	143000	91137985	4030	4030	4030	4030	0
412	20231218	142900	91137985	4030	4030	4030	4030	175
413	20231218	142800	90432735	4030	4040	4040	4030	358
414	20231218	142700	88986835	4030	4030	4030	4030	0
415	20231218	142600	88986835	4030	4030	4030	4030	0
416	20231218	142500	88986835	4030	4030	4030	4030	250
417	20231218	142400	87979335	4030	4030	4030	4030	0
418	20231218	142300	87979335	4030	4030	4030	4030	0
419	20231218	142200	87979335	4030	4030	4030	4030	0
420	20231218	142100	87979335	4030	4030	4030	4030	0
421	20231218	142000	87979335	4030	4030	4030	4030	200
422	20231218	141900	87173335	4040	4040	4040	4040	0
423	20231218	141800	87173335	4040	4040	4040	4040	0
424	20231218	141700	87173335	4040	4040	4040	4040	0
425	20231218	141600	87173335	4040	4030	4040	4030	173
426	20231218	141500	86475685	4030	4030	4030	4030	0
427	20231218	141400	86475685	4030	4030	4030	4030	59
428	20231218	141300	86237915	4035	4035	4035	4035	0
429	20231218	141200	86237915	4035	4035	4035	4035	0
430	20231218	141100	86237915	4035	4035	4035	4035	10
431	20231218	141000	86197565	4035	4035	4035	4035	0
432	20231218	140900	86197565	4035	4035	4035	4035	67
433	20231218	140800	85927220	4035	4035	4035	4035	0
434	20231218	140700	85927220	4035	4035	4035	4035	26
435	20231218	140600	85822310	4045	4045	4045	4045	0
436	20231218	140500	85822310	4045	4045	4045	4045	0
437	20231218	140400	85822310	4045	4045	4045	4045	0
438	20231218	140300	85822310	4045	4045	4045	4045	0
439	20231218	140200	85822310	4045	4045	4045	4045	0
440	20231218	140100	85822310	4045	4045	4045	4045	0
441	20231218	140000	85822310	4045	4045	4045	4045	123
442	20231218	135900	85324775	4045	4045	4045	4045	46
443	20231218	135800	85138705	4045	4045	4045	4045	0
444	20231218	135700	85138705	4045	4045	4045	4045	0
445	20231218	135600	85138705	4045	4045	4045	4045	0
446	20231218	135500	85138705	4045	4045	4045	4045	0
447	20231218	135400	85138705	4045	4045	4045	4045	118
448	20231218	135300	84661395	4045	4045	4045	4045	0
449	20231218	135200	84661395	4045	4045	4045	4045	0
450	20231218	135100	84661395	4045	4045	4045	4045	4
451	20231218	135000	84645215	4045	4045	4045	4045	0
452	20231218	134900	84645215	4045	4045	4045	4045	0
453	20231218	134800	84645215	4045	4035	4045	4035	2
454	20231218	134700	84637135	4040	4040	4040	4040	0
455	20231218	134600	84637135	4040	4040	4040	4040	0
456	20231218	134500	84637135	4040	4040	4040	4040	0
457	20231218	134400	84637135	4040	4040	4040	4040	290
458	20231218	134300	83465535	4040	4040	4040	4040	1
459	20231218	134200	83461495	4040	4040	4040	4040	46
460	20231218	134100	83275655	4030	4030	4030	4030	0
461	20231218	134000	83275655	4030	4030	4030	4030	0
462	20231218	133900	83275655	4030	4030	4030	4030	230
463	20231218	133800	82348755	4005	4005	4005	4005	0
464	20231218	133700	82348755	4005	4005	4005	4005	0
465	20231218	133600	82348755	4005	4005	4005	4005	0
466	20231218	133500	82348755	4005	4005	4005	4005	0
467	20231218	133400	82348755	4005	4005	4005	4005	0
468	20231218	133300	82348755	4005	4005	4005	4005	60
469	20231218	133200	82108455	4005	4030	4030	4000	1381
470	20231218	133100	76579135	4030	4030	4030	4030	21
471	20231218	133000	76494505	4045	4045	4045	4045	0
472	20231218	132900	76494505	4045	4045	4045	4045	0
473	20231218	132800	76494505	4045	4045	4045	4045	0
474	20231218	132700	76494505	4045	4045	4045	4045	8
475	20231218	132600	76462145	4040	4040	4040	4040	0
476	20231218	132500	76462145	4040	4045	4045	4040	247
477	20231218	132400	75464030	4040	4040	4040	4040	7
478	20231218	132300	75435750	4050	4050	4050	4050	125
479	20231218	132200	74929500	4040	4040	4040	4040	5
480	20231218	132100	74909300	4030	4030	4030	4030	0
481	20231218	132000	74909300	4030	4030	4030	4030	0
482	20231218	131900	74909300	4030	4030	4030	4030	1
483	20231218	131800	74905270	4050	4050	4050	4050	0
484	20231218	131700	74905270	4050	4050	4050	4050	0
485	20231218	131600	74905270	4050	4050	4050	4050	0
486	20231218	131500	74905270	4050	4050	4050	4050	0
487	20231218	131400	74905270	4050	4050	4050	4050	0
488	20231218	131300	74905270	4050	4050	4050	4050	0
489	20231218	131200	74905270	4050	4050	4050	4050	0
490	20231218	131100	74905270	4050	4050	4050	4050	0
491	20231218	131000	74905270	4050	4050	4050	4050	0
492	20231218	130900	74905270	4050	4045	4050	4045	43
493	20231218	130800	74731235	4045	4040	4050	4040	56
494	20231218	130700	74504720	4040	4040	4040	4040	0
495	20231218	130600	74504720	4040	4015	4040	4010	150
496	20231218	130500	73903155	4035	4035	4035	4035	0
497	20231218	130400	73903155	4035	4035	4035	4035	1
498	20231218	130300	73899120	4040	4040	4040	4040	1
499	20231218	130200	73895080	4035	4035	4035	4035	12
500	20231218	130100	73846660	4035	4035	4035	4035	12
501	20231218	130000	73798240	4040	4040	4040	4040	0
502	20231218	125900	73798240	4040	4040	4040	4040	35
503	20231218	125800	73656840	4040	4040	4040	4040	0
504	20231218	125700	73656840	4040	4040	4040	4040	0
505	20231218	125600	73656840	4040	4040	4040	4040	0
506	20231218	125500	73656840	4040	4040	4040	4040	11
507	20231218	125400	73612400	4040	4040	4040	4040	1
508	20231218	125300	73608360	4045	4045	4045	4045	0
509	20231218	125200	73608360	4045	4045	4045	4045	0
510	20231218	125100	73608360	4045	4025	4045	4025	47
511	20231218	125000	73418700	4000	4000	4000	4000	1345
512	20231218	124900	68038700	4030	4030	4030	4030	1
513	20231218	124800	68034670	3990	4000	4000	3990	152
514	20231218	124700	67426785	4000	4000	4000	4000	128
515	20231218	124600	66914785	4000	4000	4000	4000	4
516	20231218	124500	66898785	4000	4000	4000	4000	0
517	20231218	124400	66898785	4000	4005	4005	4000	27
518	20231218	124300	66790690	4040	4015	4040	4005	80
519	20231218	124200	66469865	4045	4045	4045	4045	10
520	20231218	124100	66429415	4045	4045	4045	4045	0
521	20231218	124000	66429415	4045	4045	4045	4045	2
522	20231218	123900	66421325	4025	4025	4025	4025	0
523	20231218	123800	66421325	4025	4020	4065	3970	3139
524	20231218	123700	53855995	4020	4020	4020	4020	0
525	20231218	123600	53855995	4020	4020	4020	4020	79
526	20231218	123500	53538415	4030	4030	4030	4030	0
527	20231218	123400	53538415	4030	4030	4030	4030	47
528	20231218	123300	53349005	4030	4030	4030	4030	230
529	20231218	123200	52422105	4020	4020	4020	4020	0
530	20231218	123100	52422105	4020	4020	4020	4020	0
531	20231218	123000	52422105	4020	4020	4020	4020	0
532	20231218	122900	52422105	4020	4020	4020	4020	79
533	20231218	122800	52104525	4025	4025	4025	4025	0
534	20231218	122700	52104525	4025	4030	4030	4025	212
535	20231218	122600	51251080	4050	4050	4050	4050	0
536	20231218	122500	51251080	4050	4035	4050	4035	258
537	20231218	122400	50207480	4030	4030	4030	4030	38
538	20231218	122300	50054340	4030	4030	4030	4030	74
539	20231218	122200	49756120	4025	4025	4025	4025	80
540	20231218	122100	49434120	4025	4040	4040	4025	1105
541	20231218	122000	44974615	4045	4045	4045	4045	1
542	20231218	121900	44970570	4040	4040	4040	4040	53
543	20231218	121800	44756450	4045	4045	4045	4045	15
544	20231218	121700	44695775	4040	4045	4045	4040	74
545	20231218	121600	44396580	4040	4040	4040	4040	0
546	20231218	121500	44396580	4040	4040	4040	4040	0
547	20231218	121400	44396580	4040	4040	4040	4040	0
548	20231218	121300	44396580	4040	4040	4040	4040	0
549	20231218	121200	44396580	4040	4040	4040	4040	0
550	20231218	121100	44396580	4040	4040	4040	4040	7
551	20231218	121000	44368300	4050	4050	4050	4050	0
552	20231218	120900	44368300	4050	4050	4050	4050	0
553	20231218	120800	44368300	4050	4050	4050	4050	1
554	20231218	120700	44364250	4040	4040	4040	4040	50
555	20231218	120600	44162250	4040	4040	4040	4040	28
556	20231218	120500	44049130	4040	4055	4055	4040	2234
557	20231218	120400	35007730	4070	4070	4070	4070	0
558	20231218	120300	35007730	4070	4070	4070	4070	0
559	20231218	120200	35007730	4070	4070	4070	4070	0
560	20231218	120100	35007730	4070	4070	4070	4070	0
561	20231218	120000	35007730	4070	4060	4070	4060	48
562	20231218	115900	34812380	4055	4055	4055	4055	0
563	20231218	115800	34812380	4055	4055	4055	4055	0
564	20231218	115700	34812380	4055	4055	4055	4055	0
565	20231218	115600	34812380	4055	4055	4055	4055	0
566	20231218	115500	34812380	4055	4055	4055	4055	0
567	20231218	115400	34812380	4055	4055	4055	4055	0
568	20231218	115300	34812380	4055	4055	4055	4055	0
569	20231218	115200	34812380	4055	4055	4055	4055	2
570	20231218	115100	34804270	4060	4060	4060	4060	0
571	20231218	115000	34804270	4060	4060	4060	4060	0
572	20231218	114900	34804270	4060	4060	4060	4060	0
573	20231218	114800	34804270	4060	4065	4065	4060	202
574	20231218	114700	33984140	4075	4075	4075	4075	0
575	20231218	114600	33984140	4075	4075	4075	4075	0
576	20231218	114500	33984140	4075	4075	4075	4075	0
577	20231218	114400	33984140	4075	4075	4075	4075	0
578	20231218	114300	33984140	4075	4075	4075	4075	47
579	20231218	114200	33792615	4080	4080	4080	4080	0
580	20231218	114100	33792615	4080	4080	4080	4080	0
581	20231218	114000	33792615	4080	4080	4080	4080	0
582	20231218	113900	33792615	4080	4080	4080	4080	0
583	20231218	113800	33792615	4080	4080	4080	4080	0
584	20231218	113700	33792615	4080	4080	4080	4080	0
585	20231218	113600	33792615	4080	4080	4080	4080	12
586	20231218	113500	33743655	4050	4055	4055	4050	30
587	20231218	113400	33622150	4080	4080	4080	4080	0
588	20231218	113300	33622150	4080	4080	4080	4080	0
589	20231218	113200	33622150	4080	4080	4080	4080	0
590	20231218	113100	33622150	4080	4080	4080	4080	0
591	20231218	113000	33622150	4080	4080	4080	4080	0
592	20231218	112900	33622150	4080	4080	4080	4080	0
593	20231218	112800	33622150	4080	4080	4080	4080	0
594	20231218	112700	33622150	4080	4080	4080	4080	0
595	20231218	112600	33622150	4080	4080	4080	4080	47
596	20231218	112500	33430390	4050	4050	4050	4050	0
597	20231218	112400	33430390	4050	4050	4050	4050	0
598	20231218	112300	33430390	4050	4055	4055	4050	418
599	20231218	112200	31736880	4060	4060	4060	4060	10
600	20231218	112100	31696280	4080	4080	4080	4080	0
601	20231218	112000	31696280	4080	4080	4080	4080	0
602	20231218	111900	31696280	4080	4080	4080	4080	2
603	20231218	111800	31688120	4080	4080	4080	4080	0
604	20231218	111700	31688120	4080	4080	4080	4080	0
605	20231218	111600	31688120	4080	4080	4080	4080	0
606	20231218	111500	31688120	4080	4080	4080	4080	0
607	20231218	111400	31688120	4080	4080	4080	4080	0
608	20231218	111300	31688120	4080	4080	4080	4080	0
609	20231218	111200	31688120	4080	4080	4080	4080	0
610	20231218	111100	31688120	4080	4080	4080	4080	0
611	20231218	111000	31688120	4080	4080	4080	4080	0
612	20231218	110900	31688120	4080	4080	4080	4080	47
613	20231218	110800	31496360	4080	4080	4080	4080	0
614	20231218	110700	31496360	4080	4080	4080	4080	1
615	20231218	110600	31492280	4055	4055	4055	4055	0
616	20231218	110500	31492280	4055	4055	4055	4055	0
617	20231218	110400	31492280	4055	4055	4055	4055	0
618	20231218	110300	31492280	4055	4055	4055	4055	0
619	20231218	110200	31492280	4055	4055	4055	4055	0
620	20231218	110100	31492280	4055	4065	4065	4055	109
621	20231218	110000	31049945	4080	4080	4080	4080	0
622	20231218	105900	31049945	4080	4080	4080	4080	0
623	20231218	105800	31049945	4080	4080	4080	4080	0
624	20231218	105700	31049945	4080	4080	4080	4080	0
625	20231218	105600	31049945	4080	4080	4080	4080	1
626	20231218	105500	31045865	4080	4080	4080	4080	0
627	20231218	105400	31045865	4080	4080	4080	4080	0
628	20231218	105300	31045865	4080	4075	4080	4075	3
629	20231218	105200	31033635	4075	4070	4080	4070	980
630	20231218	105100	27039920	4055	4055	4055	4055	0
631	20231218	105000	27039920	4055	4055	4055	4055	0
632	20231218	104900	27039920	4055	4055	4055	4055	0
633	20231218	104800	27039920	4055	4055	4055	4055	0
634	20231218	104700	27039920	4055	4055	4055	4055	0
635	20231218	104600	27039920	4055	4055	4055	4055	0
636	20231218	104500	27039920	4055	4055	4055	4055	0
637	20231218	104400	27039920	4055	4055	4055	4055	11
638	20231218	104300	26995315	4055	4055	4055	4055	0
639	20231218	104200	26995315	4055	4055	4055	4055	0
640	20231218	104100	26995315	4055	4055	4055	4055	0
641	20231218	104000	26995315	4055	4055	4055	4055	250
642	20231218	103900	25981565	4075	4075	4075	4075	0
643	20231218	103800	25981565	4075	4075	4075	4075	0
644	20231218	103700	25981565	4075	4075	4075	4075	0
645	20231218	103600	25981565	4075	4075	4075	4075	12
646	20231218	103500	25932665	4075	4055	4075	4055	49
647	20231218	103400	25733070	4060	4060	4060	4060	1
648	20231218	103300	25729010	4060	4060	4060	4060	0
649	20231218	103200	25729010	4060	4060	4060	4060	0
650	20231218	103100	25729010	4060	4060	4060	4060	83
651	20231218	103000	25392030	4060	4060	4060	4060	0
652	20231218	102900	25392030	4060	4060	4060	4060	19
653	20231218	102800	25314890	4060	4060	4060	4060	1
654	20231218	102700	25310830	4065	4065	4065	4065	10
655	20231218	102600	25270180	4065	4065	4065	4065	0
656	20231218	102500	25270180	4065	4065	4065	4065	0
657	20231218	102400	25270180	4065	4070	4070	4065	113
658	20231218	102300	24810830	4065	4065	4065	4065	0
659	20231218	102200	24810830	4065	4065	4065	4065	11
660	20231218	102100	24766115	4065	4065	4065	4065	0
661	20231218	102000	24766115	4065	4065	4065	4065	0
662	20231218	101900	24766115	4065	4065	4065	4065	0
663	20231218	101800	24766115	4065	4065	4065	4065	47
664	20231218	101700	24575060	4065	4065	4065	4065	0
665	20231218	101600	24575060	4065	4065	4065	4065	100
666	20231218	101500	24168560	4065	4065	4065	4065	2
667	20231218	101400	24160430	4065	4065	4065	4065	1
668	20231218	101300	24156365	4075	4075	4075	4075	3
669	20231218	101200	24144140	4075	4075	4075	4075	0
670	20231218	101100	24144140	4075	4075	4075	4075	0
671	20231218	101000	24144140	4075	4075	4075	4075	0
672	20231218	100900	24144140	4075	4075	4075	4075	0
673	20231218	100800	24144140	4075	4075	4075	4075	0
674	20231218	100700	24144140	4075	4075	4075	4075	0
675	20231218	100600	24144140	4075	4075	4075	4075	0
676	20231218	100500	24144140	4075	4075	4075	4075	0
677	20231218	100400	24144140	4075	4075	4075	4075	1
678	20231218	100300	24140065	4055	4055	4055	4055	0
679	20231218	100200	24140065	4055	4065	4065	4055	68
680	20231218	100100	23864085	4075	4070	4075	4070	416
681	20231218	100000	22168915	4070	4070	4070	4070	0
682	20231218	095900	22168915	4070	4070	4070	4070	1
683	20231218	095800	22164845	4075	4075	4075	4075	0
684	20231218	095700	22164845	4075	4075	4075	4075	0
685	20231218	095600	22164845	4075	4075	4075	4075	0
686	20231218	095500	22164845	4075	4075	4075	4075	0
687	20231218	095400	22164845	4075	4075	4075	4075	0
688	20231218	095300	22164845	4075	4075	4075	4075	10
689	20231218	095200	22124095	4075	4075	4075	4075	0
690	20231218	095100	22124095	4075	4075	4075	4075	0
691	20231218	095000	22124095	4075	4075	4075	4075	0
692	20231218	094900	22124095	4075	4075	4075	4075	5
693	20231218	094800	22103720	4075	4075	4075	4075	1
694	20231218	094700	22099645	4070	4070	4070	4070	1
695	20231218	094600	22095575	4075	4075	4075	4075	0
696	20231218	094500	22095575	4075	4075	4075	4075	0
697	20231218	094400	22095575	4075	4075	4075	4075	47
698	20231218	094300	21904050	4075	4075	4075	4075	0
699	20231218	094200	21904050	4075	4075	4075	4075	0
700	20231218	094100	21904050	4075	4075	4075	4075	0
701	20231218	094000	21904050	4075	4075	4075	4075	0
702	20231218	093900	21904050	4075	4075	4075	4075	0
703	20231218	093800	21904050	4075	4075	4075	4075	1
704	20231218	093700	21899975	4065	4070	4070	4065	710
705	20231218	093600	19013765	4070	4075	4075	4070	9
706	20231218	093500	18977120	4075	4075	4075	4075	5
707	20231218	093400	18956745	4075	4070	4075	4070	29
708	20231218	093300	18838705	4070	4070	4070	4070	73
709	20231218	093200	18541595	4075	4075	4075	4075	0
710	20231218	093100	18541595	4075	4075	4075	4075	0
711	20231218	093000	18541595	4075	4075	4075	4075	0
712	20231218	092900	18541595	4075	4075	4075	4075	0
713	20231218	092800	18541595	4075	4075	4075	4075	0
714	20231218	092700	18541595	4075	4070	4075	4070	403
715	20231218	092600	16901150	4075	4075	4075	4075	216
716	20231218	092500	16020950	4070	4070	4070	4070	144
717	20231218	092400	15434870	4070	4070	4070	4070	636
718	20231218	092300	12846350	4075	4075	4075	4075	1
719	20231218	092200	12842275	4080	4080	4080	4080	3
720	20231218	092100	12830035	4080	4080	4080	4080	30
721	20231218	092000	12707635	4080	4080	4080	4080	0
722	20231218	091900	12707635	4080	4080	4080	4080	0
723	20231218	091800	12707635	4080	4080	4080	4080	1
724	20231218	091700	12703555	4080	4080	4080	4080	0
725	20231218	091600	12703555	4080	4080	4080	4080	0
726	20231218	091500	12703555	4080	4065	4080	4065	532
727	20231218	091400	10540950	4065	4060	4065	4060	251
728	20231218	091300	9521635	4050	4050	4050	4050	262
729	20231218	091200	8460535	4045	4045	4045	4045	0
730	20231218	091100	8460535	4045	4045	4045	4045	0
731	20231218	091000	8460535	4045	4045	4045	4045	0
732	20231218	090900	8460535	4045	4045	4045	4045	20
733	20231218	090800	8379635	4045	4045	4045	4045	631
734	20231218	090700	5827240	4045	4045	4045	4045	82
735	20231218	090600	5495550	4045	4045	4045	4045	0
736	20231218	090500	5495550	4045	4045	4045	4045	63
737	20231218	090400	5240715	4040	4040	4040	4040	0
738	20231218	090300	5240715	4040	4040	4040	4040	0
739	20231218	090200	5240715	4040	4040	4040	4040	0
740	20231218	090100	5240715	4040	4040	4040	4040	67
741	20231218	090000	4970035	4045	4065	4065	4045	1223