KissMeData/232830/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	204300	525933025	4090	4090	4090	4090	3001
3	20231218	204200	525933025	4090	4090	4090	4090	0
4	20231218	204100	525933025	4090	4090	4090	4090	0
5	20231218	204000	525933025	4090	4090	4090	4090	0
6	20231218	203900	525933025	4090	4090	4090	4090	0
7	20231218	203800	525933025	4090	4090	4090	4090	0
8	20231218	203700	525933025	4090	4090	4090	4090	0
9	20231218	203600	525933025	4090	4090	4090	4090	0
10	20231218	203500	525933025	4090	4090	4090	4090	0
11	20231218	203400	525933025	4090	4090	4090	4090	0
12	20231218	203300	525933025	4090	4090	4090	4090	0
13	20231218	203200	525933025	4090	4090	4090	4090	0
14	20231218	203100	525933025	4090	4090	4090	4090	0
15	20231218	203000	525933025	4090	4090	4090	4090	0
16	20231218	202900	525933025	4090	4090	4090	4090	0
17	20231218	202800	525933025	4090	4090	4090	4090	0
18	20231218	202700	525933025	4090	4090	4090	4090	0
19	20231218	202600	525933025	4090	4090	4090	4090	0
20	20231218	202500	525933025	4090	4090	4090	4090	0
21	20231218	202400	525933025	4090	4090	4090	4090	0
22	20231218	202300	525933025	4090	4090	4090	4090	0
23	20231218	202200	525933025	4090	4090	4090	4090	0
24	20231218	202100	525933025	4090	4090	4090	4090	0
25	20231218	202000	525933025	4090	4090	4090	4090	0
26	20231218	201900	525933025	4090	4090	4090	4090	0
27	20231218	201800	525933025	4090	4090	4090	4090	0
28	20231218	201700	525933025	4090	4090	4090	4090	0
29	20231218	201600	525933025	4090	4090	4090	4090	0
30	20231218	201500	525933025	4090	4090	4090	4090	0
31	20231218	201400	525933025	4090	4090	4090	4090	0
32	20231218	201300	525933025	4090	4090	4090	4090	3001
33	20231218	201200	525933025	4090	4090	4090	4090	0
34	20231218	201100	525933025	4090	4090	4090	4090	0
35	20231218	201000	525933025	4090	4090	4090	4090	0
36	20231218	200900	525933025	4090	4090	4090	4090	0
37	20231218	200800	525933025	4090	4090	4090	4090	0
38	20231218	200700	525933025	4090	4090	4090	4090	0
39	20231218	200600	525933025	4090	4090	4090	4090	0
40	20231218	200500	525933025	4090	4090	4090	4090	0
41	20231218	200400	525933025	4090	4090	4090	4090	0
42	20231218	200300	525933025	4090	4090	4090	4090	0
43	20231218	200200	525933025	4090	4090	4090	4090	0
44	20231218	200100	525933025	4090	4090	4090	4090	0
45	20231218	200000	525933025	4090	4090	4090	4090	0
46	20231218	195900	525933025	4090	4090	4090	4090	0
47	20231218	195800	525933025	4090	4090	4090	4090	0
48	20231218	195700	525933025	4090	4090	4090	4090	0
49	20231218	195600	525933025	4090	4090	4090	4090	0
50	20231218	195500	525933025	4090	4090	4090	4090	0
51	20231218	195400	525933025	4090	4090	4090	4090	0
52	20231218	195300	525933025	4090	4090	4090	4090	0
53	20231218	195200	525933025	4090	4090	4090	4090	0
54	20231218	195100	525933025	4090	4090	4090	4090	0
55	20231218	195000	525933025	4090	4090	4090	4090	0
56	20231218	194900	525933025	4090	4090	4090	4090	0
57	20231218	194800	525933025	4090	4090	4090	4090	0
58	20231218	194700	525933025	4090	4090	4090	4090	0
59	20231218	194600	525933025	4090	4090	4090	4090	0
60	20231218	194500	525933025	4090	4090	4090	4090	0
61	20231218	194400	525933025	4090	4090	4090	4090	0
62	20231218	194300	525933025	4090	4090	4090	4090	3001
63	20231218	194200	525933025	4090	4090	4090	4090	0
64	20231218	194100	525933025	4090	4090	4090	4090	0
65	20231218	194000	525933025	4090	4090	4090	4090	0
66	20231218	193900	525933025	4090	4090	4090	4090	0
67	20231218	193800	525933025	4090	4090	4090	4090	0
68	20231218	193700	525933025	4090	4090	4090	4090	0
69	20231218	193600	525933025	4090	4090	4090	4090	0
70	20231218	193500	525933025	4090	4090	4090	4090	0
71	20231218	193400	525933025	4090	4090	4090	4090	0
72	20231218	193300	525933025	4090	4090	4090	4090	0
73	20231218	193200	525933025	4090	4090	4090	4090	0
74	20231218	193100	525933025	4090	4090	4090	4090	0
75	20231218	193000	525933025	4090	4090	4090	4090	0
76	20231218	192900	525933025	4090	4090	4090	4090	0
77	20231218	192800	525933025	4090	4090	4090	4090	0
78	20231218	192700	525933025	4090	4090	4090	4090	0
79	20231218	192600	525933025	4090	4090	4090	4090	0
80	20231218	192500	525933025	4090	4090	4090	4090	0
81	20231218	192400	525933025	4090	4090	4090	4090	0
82	20231218	192300	525933025	4090	4090	4090	4090	0
83	20231218	192200	525933025	4090	4090	4090	4090	0
84	20231218	192100	525933025	4090	4090	4090	4090	0
85	20231218	192000	525933025	4090	4090	4090	4090	0
86	20231218	191900	525933025	4090	4090	4090	4090	0
87	20231218	191800	525933025	4090	4090	4090	4090	0
88	20231218	191700	525933025	4090	4090	4090	4090	0
89	20231218	191600	525933025	4090	4090	4090	4090	0
90	20231218	191500	525933025	4090	4090	4090	4090	0
91	20231218	191400	525933025	4090	4090	4090	4090	0
92	20231218	191300	525933025	4090	4090	4090	4090	3001
93	20231218	191200	525933025	4090	4090	4090	4090	0
94	20231218	191100	525933025	4090	4090	4090	4090	0
95	20231218	191000	525933025	4090	4090	4090	4090	0
96	20231218	190900	525933025	4090	4090	4090	4090	0
97	20231218	190800	525933025	4090	4090	4090	4090	0
98	20231218	190700	525933025	4090	4090	4090	4090	0
99	20231218	190600	525933025	4090	4090	4090	4090	0
100	20231218	190500	525933025	4090	4090	4090	4090	0
101	20231218	190400	525933025	4090	4090	4090	4090	0
102	20231218	190300	525933025	4090	4090	4090	4090	0
103	20231218	190200	525933025	4090	4090	4090	4090	0
104	20231218	190100	525933025	4090	4090	4090	4090	0
105	20231218	190000	525933025	4090	4090	4090	4090	0
106	20231218	185900	525933025	4090	4090	4090	4090	0
107	20231218	185800	525933025	4090	4090	4090	4090	0
108	20231218	185700	525933025	4090	4090	4090	4090	0
109	20231218	185600	525933025	4090	4090	4090	4090	0
110	20231218	185500	525933025	4090	4090	4090	4090	0
111	20231218	185400	525933025	4090	4090	4090	4090	0
112	20231218	185300	525933025	4090	4090	4090	4090	0
113	20231218	185200	525933025	4090	4090	4090	4090	0
114	20231218	185100	525933025	4090	4090	4090	4090	0
115	20231218	185000	525933025	4090	4090	4090	4090	0
116	20231218	184900	525933025	4090	4090	4090	4090	0
117	20231218	184800	525933025	4090	4090	4090	4090	0
118	20231218	184700	525933025	4090	4090	4090	4090	0
119	20231218	184600	525933025	4090	4090	4090	4090	0
120	20231218	184500	525933025	4090	4090	4090	4090	0
121	20231218	184400	525933025	4090	4090	4090	4090	0
122	20231218	184300	525933025	4090	4090	4090	4090	3001
123	20231218	184200	525933025	4090	4090	4090	4090	0
124	20231218	184100	525933025	4090	4090	4090	4090	0
125	20231218	184000	525933025	4090	4090	4090	4090	0
126	20231218	183900	525933025	4090	4090	4090	4090	0
127	20231218	183800	525933025	4090	4090	4090	4090	0
128	20231218	183700	525933025	4090	4090	4090	4090	0
129	20231218	183600	525933025	4090	4090	4090	4090	0
130	20231218	183500	525933025	4090	4090	4090	4090	0
131	20231218	183400	525933025	4090	4090	4090	4090	0
132	20231218	183300	525933025	4090	4090	4090	4090	0
133	20231218	183200	525933025	4090	4090	4090	4090	0
134	20231218	183100	525933025	4090	4090	4090	4090	0
135	20231218	183000	525933025	4090	4090	4090	4090	0
136	20231218	182900	525933025	4090	4090	4090	4090	0
137	20231218	182800	525933025	4090	4090	4090	4090	0
138	20231218	182700	525933025	4090	4090	4090	4090	0
139	20231218	182600	525933025	4090	4090	4090	4090	0
140	20231218	182500	525933025	4090	4090	4090	4090	0
141	20231218	182400	525933025	4090	4090	4090	4090	0
142	20231218	182300	525933025	4090	4090	4090	4090	0
143	20231218	182200	525933025	4090	4090	4090	4090	0
144	20231218	182100	525933025	4090	4090	4090	4090	0
145	20231218	182000	525933025	4090	4090	4090	4090	0
146	20231218	181900	525933025	4090	4090	4090	4090	0
147	20231218	181800	525933025	4090	4090	4090	4090	0
148	20231218	181700	525933025	4090	4090	4090	4090	0
149	20231218	181600	525933025	4090	4090	4090	4090	0
150	20231218	181500	525933025	4090	4090	4090	4090	0
151	20231218	181400	525933025	4090	4090	4090	4090	0
152	20231218	181300	525933025	4090	4090	4090	4090	3001
153	20231218	181200	525933025	4090	4090	4090	4090	0
154	20231218	181100	525933025	4090	4090	4090	4090	0
155	20231218	181000	525933025	4090	4090	4090	4090	0
156	20231218	180900	525933025	4090	4090	4090	4090	0
157	20231218	180800	525933025	4090	4090	4090	4090	0
158	20231218	180700	525933025	4090	4090	4090	4090	0
159	20231218	180600	525933025	4090	4090	4090	4090	0
160	20231218	180500	525933025	4090	4090	4090	4090	0
161	20231218	180400	525933025	4090	4090	4090	4090	0
162	20231218	180300	525933025	4090	4090	4090	4090	0
163	20231218	180200	525933025	4090	4090	4090	4090	0
164	20231218	180100	525933025	4090	4090	4090	4090	0
165	20231218	180000	525933025	4090	4090	4090	4090	0
166	20231218	175900	525933025	4090	4090	4090	4090	0
167	20231218	175800	525933025	4090	4090	4090	4090	0
168	20231218	175700	525933025	4090	4090	4090	4090	0
169	20231218	175600	525933025	4090	4090	4090	4090	0
170	20231218	175500	525933025	4090	4090	4090	4090	0
171	20231218	175400	525933025	4090	4090	4090	4090	0
172	20231218	175300	525933025	4090	4090	4090	4090	0
173	20231218	175200	525933025	4090	4090	4090	4090	0
174	20231218	175100	525933025	4090	4090	4090	4090	0
175	20231218	175000	525933025	4090	4090	4090	4090	0
176	20231218	174900	525933025	4090	4090	4090	4090	0
177	20231218	174800	525933025	4090	4090	4090	4090	0
178	20231218	174700	525933025	4090	4090	4090	4090	0
179	20231218	174600	525933025	4090	4090	4090	4090	0
180	20231218	174500	525933025	4090	4090	4090	4090	0
181	20231218	174400	525933025	4090	4090	4090	4090	0
182	20231218	174300	525933025	4090	4090	4090	4090	3001
183	20231218	174200	525933025	4090	4090	4090	4090	0
184	20231218	174100	525933025	4090	4090	4090	4090	0
185	20231218	174000	525933025	4090	4090	4090	4090	0
186	20231218	173900	525933025	4090	4090	4090	4090	0
187	20231218	173800	525933025	4090	4090	4090	4090	0
188	20231218	173700	525933025	4090	4090	4090	4090	0
189	20231218	173600	525933025	4090	4090	4090	4090	0
190	20231218	173500	525933025	4090	4090	4090	4090	0
191	20231218	173400	525933025	4090	4090	4090	4090	0
192	20231218	173300	525933025	4090	4090	4090	4090	0
193	20231218	173200	525933025	4090	4090	4090	4090	0
194	20231218	173100	525933025	4090	4090	4090	4090	0
195	20231218	173000	525933025	4090	4090	4090	4090	0
196	20231218	172900	525933025	4090	4090	4090	4090	0
197	20231218	172800	525933025	4090	4090	4090	4090	0
198	20231218	172700	525933025	4090	4090	4090	4090	0
199	20231218	172600	525933025	4090	4090	4090	4090	0
200	20231218	172500	525933025	4090	4090	4090	4090	0
201	20231218	172400	525933025	4090	4090	4090	4090	0
202	20231218	172300	525933025	4090	4090	4090	4090	0
203	20231218	172200	525933025	4090	4090	4090	4090	0
204	20231218	172100	525933025	4090	4090	4090	4090	0
205	20231218	172000	525933025	4090	4090	4090	4090	0
206	20231218	171900	525933025	4090	4090	4090	4090	0
207	20231218	171800	525933025	4090	4090	4090	4090	0
208	20231218	171700	525933025	4090	4090	4090	4090	0
209	20231218	171600	525933025	4090	4090	4090	4090	0
210	20231218	171500	525933025	4090	4090	4090	4090	0
211	20231218	171400	525933025	4090	4090	4090	4090	0
212	20231218	171300	525933025	4090	4090	4090	4090	3001
213	20231218	171200	525933025	4090	4090	4090	4090	0
214	20231218	171100	525933025	4090	4090	4090	4090	0
215	20231218	171000	525933025	4090	4090	4090	4090	0
216	20231218	170900	525933025	4090	4090	4090	4090	0
217	20231218	170800	525933025	4090	4090	4090	4090	0
218	20231218	170700	525933025	4090	4090	4090	4090	0
219	20231218	170600	525933025	4090	4090	4090	4090	0
220	20231218	170500	525933025	4090	4090	4090	4090	0
221	20231218	170400	525933025	4090	4090	4090	4090	0
222	20231218	170300	525933025	4090	4090	4090	4090	0
223	20231218	170200	525933025	4090	4090	4090	4090	0
224	20231218	170100	525933025	4090	4090	4090	4090	0
225	20231218	170000	525933025	4090	4090	4090	4090	0
226	20231218	165900	525933025	4090	4090	4090	4090	0
227	20231218	165800	525933025	4090	4090	4090	4090	0
228	20231218	165700	525933025	4090	4090	4090	4090	0
229	20231218	165600	525933025	4090	4090	4090	4090	0
230	20231218	165500	525933025	4090	4090	4090	4090	0
231	20231218	165400	525933025	4090	4090	4090	4090	0
232	20231218	165300	525933025	4090	4090	4090	4090	0
233	20231218	165200	525933025	4090	4090	4090	4090	0
234	20231218	165100	525933025	4090	4090	4090	4090	0
235	20231218	165000	525933025	4090	4090	4090	4090	0
236	20231218	164900	525933025	4090	4090	4090	4090	0
237	20231218	164800	525933025	4090	4090	4090	4090	0
238	20231218	164700	525933025	4090	4090	4090	4090	0
239	20231218	164600	525933025	4090	4090	4090	4090	0
240	20231218	164500	525933025	4090	4090	4090	4090	0
241	20231218	164400	525933025	4090	4090	4090	4090	0
242	20231218	164300	525933025	4090	4090	4090	4090	3001
243	20231218	164200	525933025	4090	4090	4090	4090	0
244	20231218	164100	525933025	4090	4090	4090	4090	0
245	20231218	164000	525933025	4090	4090	4090	4090	0
246	20231218	163900	525933025	4090	4090	4090	4090	0
247	20231218	163800	525933025	4090	4090	4090	4090	0
248	20231218	163700	525933025	4090	4090	4090	4090	0
249	20231218	163600	525933025	4090	4090	4090	4090	0
250	20231218	163500	525933025	4090	4090	4090	4090	0
251	20231218	163400	525933025	4090	4090	4090	4090	0
252	20231218	163300	525933025	4090	4090	4090	4090	0
253	20231218	163200	525933025	4090	4090	4090	4090	0
254	20231218	163100	525933025	4090	4090	4090	4090	0
255	20231218	163000	525933025	4090	4090	4090	4090	0
256	20231218	162900	525933025	4090	4090	4090	4090	0
257	20231218	162800	525933025	4090	4090	4090	4090	0
258	20231218	162700	525933025	4090	4090	4090	4090	0
259	20231218	162600	525933025	4090	4090	4090	4090	0
260	20231218	162500	525933025	4090	4090	4090	4090	0
261	20231218	162400	525933025	4090	4090	4090	4090	0
262	20231218	162300	525933025	4090	4090	4090	4090	0
263	20231218	162200	525933025	4090	4090	4090	4090	0
264	20231218	162100	525933025	4090	4090	4090	4090	0
265	20231218	162000	525933025	4090	4090	4090	4090	0
266	20231218	161900	525933025	4090	4090	4090	4090	0
267	20231218	161800	525933025	4090	4090	4090	4090	0
268	20231218	161700	525933025	4090	4090	4090	4090	0
269	20231218	161600	525933025	4090	4090	4090	4090	0
270	20231218	161500	525933025	4090	4090	4090	4090	0
271	20231218	161400	525933025	4090	4090	4090	4090	0
272	20231218	161300	525933025	4090	4090	4090	4090	3001
273	20231218	161200	525933025	4090	4090	4090	4090	0
274	20231218	161100	525933025	4090	4090	4090	4090	0
275	20231218	161000	525933025	4090	4090	4090	4090	0
276	20231218	160900	525933025	4090	4090	4090	4090	0
277	20231218	160800	525933025	4090	4090	4090	4090	0
278	20231218	160700	525933025	4090	4090	4090	4090	0
279	20231218	160600	525933025	4090	4090	4090	4090	0
280	20231218	160500	525933025	4090	4090	4090	4090	0
281	20231218	160400	525933025	4090	4090	4090	4090	0
282	20231218	160300	525933025	4090	4090	4090	4090	0
283	20231218	160200	525933025	4090	4090	4090	4090	0
284	20231218	160100	525933025	4090	4090	4090	4090	0
285	20231218	160000	525933025	4090	4090	4090	4090	0
286	20231218	155900	525933025	4090	4090	4090	4090	0
287	20231218	155800	525933025	4090	4090	4090	4090	0
288	20231218	155700	525933025	4090	4090	4090	4090	0
289	20231218	155600	525933025	4090	4090	4090	4090	0
290	20231218	155500	525933025	4090	4090	4090	4090	0
291	20231218	155400	525933025	4090	4090	4090	4090	0
292	20231218	155300	525933025	4090	4090	4090	4090	0
293	20231218	155200	525933025	4090	4090	4090	4090	0
294	20231218	155100	525933025	4090	4090	4090	4090	0
295	20231218	155000	525933025	4090	4090	4090	4090	0
296	20231218	154900	525933025	4090	4090	4090	4090	0
297	20231218	154800	525933025	4090	4090	4090	4090	0
298	20231218	154700	525933025	4090	4090	4090	4090	0
299	20231218	154600	525933025	4090	4090	4090	4090	0
300	20231218	154500	525933025	4090	4090	4090	4090	0
301	20231218	154400	525933025	4090	4090	4090	4090	0
302	20231218	154300	525933025	4090	4090	4090	4090	3001
303	20231218	154200	525933025	4090	4090	4090	4090	0
304	20231218	154100	525933025	4090	4090	4090	4090	0
305	20231218	154000	525933025	4090	4090	4090	4090	0
306	20231218	153900	525933025	4090	4090	4090	4090	0
307	20231218	153800	525933025	4090	4090	4090	4090	0
308	20231218	153700	525933025	4090	4090	4090	4090	0
309	20231218	153600	525933025	4090	4090	4090	4090	0
310	20231218	153500	525933025	4090	4090	4090	4090	0
311	20231218	153400	525933025	4090	4090	4090	4090	0
312	20231218	153300	525933025	4090	4090	4090	4090	0
313	20231218	153200	525933025	4090	4090	4090	4090	0
314	20231218	153100	525933025	4090	4090	4090	4090	0
315	20231218	153000	525933025	4090	4090	4090	4090	3001
316	20231218	152900	513658935	4100	4100	4100	4100	0
317	20231218	152800	513658935	4100	4100	4100	4100	0
318	20231218	152700	513658935	4100	4100	4100	4100	0
319	20231218	152600	513658935	4100	4100	4100	4100	0
320	20231218	152500	513658935	4100	4100	4100	4100	0
321	20231218	152400	513658935	4100	4100	4100	4100	0
322	20231218	152300	513658935	4100	4100	4100	4100	0
323	20231218	152200	513658935	4100	4100	4100	4100	0
324	20231218	152100	513658935	4100	4100	4100	4100	0
325	20231218	152000	513658935	4100	4100	4100	4100	0
326	20231218	151900	513658935	4100	4100	4110	4100	19
327	20231218	151800	513581025	4100	4100	4100	4100	0
328	20231218	151700	513581025	4100	4100	4100	4100	206
329	20231218	151600	512736425	4090	4105	4110	4090	1056
330	20231218	151500	508399350	4105	4105	4105	4105	2
331	20231218	151400	508391140	4105	4105	4105	4105	0
332	20231218	151300	508391140	4105	4105	4105	4105	0
333	20231218	151200	508391140	4105	4105	4105	4105	1
334	20231218	151100	508387035	4105	4105	4105	4105	16
335	20231218	151000	508321355	4105	4105	4105	4100	18
336	20231218	150900	508247470	4100	4100	4100	4100	0
337	20231218	150800	508247470	4100	4095	4100	4095	94
338	20231218	150700	507862480	4095	4080	4095	4080	118
339	20231218	150600	507379420	4090	4090	4090	4090	200
340	20231218	150500	506561420	4100	4100	4100	4100	0
341	20231218	150400	506561420	4100	4100	4100	4100	0
342	20231218	150300	506561420	4100	4100	4100	4100	0
343	20231218	150200	506561420	4100	4090	4100	4090	700
344	20231218	150100	503691485	4095	4080	4095	4080	561
345	20231218	150000	501397635	4095	4095	4095	4095	0
346	20231218	145900	501397635	4095	4095	4095	4095	0
347	20231218	145800	501397635	4095	4090	4095	4090	500
348	20231218	145700	499351930	4080	4080	4080	4080	0
349	20231218	145600	499351930	4080	4085	4085	4080	708
350	20231218	145500	496462325	4090	4090	4090	4090	400
351	20231218	145400	494826325	4090	4090	4090	4090	0
352	20231218	145300	494826325	4090	4090	4090	4090	68
353	20231218	145200	494548205	4095	4095	4095	4095	0
354	20231218	145100	494548205	4095	4095	4095	4095	0
355	20231218	145000	494548205	4095	4095	4095	4095	0
356	20231218	144900	494548205	4095	4095	4095	4095	0
357	20231218	144800	494548205	4095	4095	4095	4095	0
358	20231218	144700	494548205	4095	4095	4095	4095	27
359	20231218	144600	494437640	4095	4095	4095	4095	0
360	20231218	144500	494437640	4095	4095	4095	4095	0
361	20231218	144400	494437640	4095	4095	4095	4095	0
362	20231218	144300	494437640	4095	4090	4095	4090	147
363	20231218	144200	493835925	4090	4090	4090	4090	0
364	20231218	144100	493835925	4090	4090	4090	4090	0
365	20231218	144000	493835925	4090	4090	4090	4090	0
366	20231218	143900	493835925	4090	4095	4095	4090	273
367	20231218	143800	492719320	4095	4100	4100	4095	56
368	20231218	143700	492489815	4100	4100	4100	4100	0
369	20231218	143600	492489815	4100	4100	4100	4100	23
370	20231218	143500	492395515	4100	4095	4100	4095	6
371	20231218	143400	492370940	4095	4095	4095	4095	0
372	20231218	143300	492370940	4095	4095	4095	4095	1
373	20231218	143200	492366845	4090	4090	4090	4090	0
374	20231218	143100	492366845	4090	4090	4090	4090	175
375	20231218	143000	491651095	4090	4090	4090	4090	0
376	20231218	142900	491651095	4090	4090	4090	4090	0
377	20231218	142800	491651095	4090	4090	4090	4090	17
378	20231218	142700	491581565	4090	4090	4090	4090	180
379	20231218	142600	490845365	4090	4095	4095	4090	101
380	20231218	142500	490432105	4110	4110	4110	4110	10
381	20231218	142400	490391005	4110	4095	4110	4095	2
382	20231218	142300	490382800	4090	4100	4100	4090	40
383	20231218	142200	490219105	4110	4110	4110	4110	0
384	20231218	142100	490219105	4110	4105	4110	4095	34
385	20231218	142000	490079540	4110	4110	4110	4110	0
386	20231218	141900	490079540	4110	4110	4110	4110	1
387	20231218	141800	490075430	4110	4110	4110	4110	80
388	20231218	141700	489746630	4110	4110	4110	4110	264
389	20231218	141600	488661590	4110	4110	4110	4110	5
390	20231218	141500	488641040	4110	4110	4110	4110	0
391	20231218	141400	488641040	4110	4110	4110	4110	676
392	20231218	141300	485862680	4095	4095	4095	4095	293
393	20231218	141200	484662845	4110	4110	4110	4110	0
394	20231218	141100	484662845	4110	4105	4110	4105	96
395	20231218	141000	484268710	4100	4100	4100	4100	484
396	20231218	140900	482284310	4100	4095	4100	4095	2381
397	20231218	140800	472525300	4095	4095	4095	4095	800
398	20231218	140700	469249300	4090	4090	4090	4090	0
399	20231218	140600	469249300	4090	4090	4090	4090	105
400	20231218	140500	468819850	4085	4085	4085	4085	0
401	20231218	140400	468819850	4085	4085	4085	4085	0
402	20231218	140300	468819850	4085	4085	4085	4085	34
403	20231218	140200	468680960	4095	4095	4095	4095	0
404	20231218	140100	468680960	4095	4090	4095	4090	107
405	20231218	140000	468243300	4095	4095	4095	4095	0
406	20231218	135900	468243300	4095	4095	4095	4095	0
407	20231218	135800	468243300	4095	4095	4095	4095	22
408	20231218	135700	468153210	4095	4095	4095	4095	51
409	20231218	135600	467944365	4095	4095	4095	4095	0
410	20231218	135500	467944365	4095	4095	4095	4095	0
411	20231218	135400	467944365	4095	4095	4095	4095	0
412	20231218	135300	467944365	4095	4095	4095	4095	0
413	20231218	135200	467944365	4095	4090	4095	4085	237
414	20231218	135100	466974885	4085	4085	4085	4085	827
415	20231218	135000	463596590	4085	4085	4085	4085	8
416	20231218	134900	463563910	4090	4090	4090	4090	111
417	20231218	134800	463109920	4070	4070	4070	4070	0
418	20231218	134700	463109920	4070	4070	4070	4070	0
419	20231218	134600	463109920	4070	4070	4070	4070	0
420	20231218	134500	463109920	4070	4070	4070	4070	0
421	20231218	134400	463109920	4070	4070	4070	4070	0
422	20231218	134300	463109920	4070	4070	4070	4070	0
423	20231218	134200	463109920	4070	4075	4075	4070	800
424	20231218	134100	459852410	4070	4080	4080	4070	923
425	20231218	134000	456091795	4080	4080	4080	4080	0
426	20231218	133900	456091795	4080	4080	4080	4080	0
427	20231218	133800	456091795	4080	4080	4080	4080	5
428	20231218	133700	456071395	4080	4095	4095	4080	22
429	20231218	133600	455981455	4100	4100	4100	4100	0
430	20231218	133500	455981455	4100	4100	4100	4100	0
431	20231218	133400	455981455	4100	4100	4100	4100	0
432	20231218	133300	455981455	4100	4100	4100	4100	1
433	20231218	133200	455977355	4095	4095	4095	4095	0
434	20231218	133100	455977355	4095	4095	4095	4095	883
435	20231218	133000	452361470	4095	4095	4095	4095	0
436	20231218	132900	452361470	4095	4075	4095	4075	120
437	20231218	132800	451872070	4095	4075	4095	4075	64
438	20231218	132700	451611245	4075	4090	4090	4075	89
439	20231218	132600	451248510	4095	4090	4095	4090	52
440	20231218	132500	451035825	4095	4090	4095	4090	51
441	20231218	132400	450827110	4095	4080	4095	4080	2
442	20231218	132300	450818935	4080	4080	4080	4070	71
443	20231218	132200	450529265	4080	4080	4080	4080	0
444	20231218	132100	450529265	4080	4075	4080	4075	537
445	20231218	132000	448339090	4070	4070	4070	4070	37
446	20231218	131900	448188500	4075	4070	4075	4070	141
447	20231218	131800	447614590	4070	4070	4070	4070	0
448	20231218	131700	447614590	4070	4070	4070	4070	0
449	20231218	131600	447614590	4070	4065	4070	4065	2
450	20231218	131500	447606455	4065	4065	4065	4065	23
451	20231218	131400	447512960	4070	4070	4070	4070	0
452	20231218	131300	447512960	4070	4070	4070	4070	4
453	20231218	131200	447496680	4070	4070	4070	4070	1
454	20231218	131100	447492610	4070	4070	4070	4070	0
455	20231218	131000	447492610	4070	4065	4070	4065	656
456	20231218	130900	444825940	4065	4065	4065	4065	2
457	20231218	130800	444817810	4070	4070	4070	4070	0
458	20231218	130700	444817810	4070	4070	4070	4070	0
459	20231218	130600	444817810	4070	4070	4070	4070	103
460	20231218	130500	444398600	4075	4075	4075	4075	5
461	20231218	130400	444378225	4075	4070	4075	4070	195
462	20231218	130300	443583910	4070	4070	4070	4070	0
463	20231218	130200	443583910	4070	4070	4070	4070	200
464	20231218	130100	442769910	4070	4070	4070	4070	0
465	20231218	130000	442769910	4070	4060	4070	4060	845
466	20231218	125900	439332955	4055	4055	4055	4055	137
467	20231218	125800	438777420	4055	4055	4055	4055	158
468	20231218	125700	438136730	4055	4055	4055	4050	403
469	20231218	125600	436502710	4055	4055	4055	4055	7
470	20231218	125500	436474325	4055	4055	4055	4055	0
471	20231218	125400	436474325	4055	4055	4055	4055	2
472	20231218	125300	436466215	4055	4055	4055	4055	0
473	20231218	125200	436466215	4055	4060	4060	4055	2
474	20231218	125100	436458100	4065	4065	4065	4065	0
475	20231218	125000	436458100	4065	4050	4065	4050	4
476	20231218	124900	436441855	4050	4050	4050	4050	0
477	20231218	124800	436441855	4050	4050	4050	4050	0
478	20231218	124700	436441855	4050	4050	4050	4050	337
479	20231218	124600	435077005	4050	4050	4050	4050	2892
480	20231218	124500	423364405	4050	4050	4050	4050	0
481	20231218	124400	423364405	4050	4050	4050	4050	0
482	20231218	124300	423364405	4050	4040	4050	4040	228
483	20231218	124200	422442005	4040	4050	4050	4040	18
484	20231218	124100	422369115	4050	4050	4050	4050	25
485	20231218	124000	422267865	4060	4060	4060	4060	122
486	20231218	123900	421772545	4060	4060	4060	4060	0
487	20231218	123800	421772545	4060	4060	4060	4060	0
488	20231218	123700	421772545	4060	4060	4060	4060	0
489	20231218	123600	421772545	4060	4060	4060	4060	0
490	20231218	123500	421772545	4060	4060	4060	4060	0
491	20231218	123400	421772545	4060	4040	4060	4040	881
492	20231218	123300	418195705	4040	4040	4040	4040	0
493	20231218	123200	418195705	4040	4040	4040	4040	155
494	20231218	123100	417569505	4040	4050	4050	4040	6
495	20231218	123000	417545235	4060	4060	4060	4060	0
496	20231218	122900	417545235	4060	4060	4060	4060	0
497	20231218	122800	417545235	4060	4060	4060	4060	0
498	20231218	122700	417545235	4060	4060	4060	4060	0
499	20231218	122600	417545235	4060	4060	4060	4060	0
500	20231218	122500	417545235	4060	4060	4060	4060	0
501	20231218	122400	417545235	4060	4060	4060	4060	656
502	20231218	122300	414881875	4060	4060	4060	4060	300
503	20231218	122200	413663875	4065	4065	4065	4065	4
504	20231218	122100	413647615	4065	4065	4065	4065	4
505	20231218	122000	413631355	4060	4060	4060	4060	0
506	20231218	121900	413631355	4060	4050	4060	4050	1244
507	20231218	121800	408582715	4050	4050	4050	4050	100
508	20231218	121700	408177715	4050	4050	4050	4050	0
509	20231218	121600	408177715	4050	4050	4050	4050	0
510	20231218	121500	408177715	4050	4050	4050	4050	1
511	20231218	121400	408173665	4050	4050	4050	4050	1
512	20231218	121300	408169615	4060	4060	4060	4060	3
513	20231218	121200	408157435	4075	4060	4075	4060	335
514	20231218	121100	406795310	4060	4060	4060	4060	0
515	20231218	121000	406795310	4060	4060	4060	4060	8
516	20231218	120900	406762830	4060	4060	4060	4060	10
517	20231218	120800	406722230	4060	4060	4060	4060	1
518	20231218	120700	406718170	4060	4060	4060	4060	600
519	20231218	120600	404282170	4060	4060	4060	4060	10
520	20231218	120500	404241570	4060	4060	4060	4060	0
521	20231218	120400	404241570	4060	4050	4060	4050	200
522	20231218	120300	403429890	4040	4050	4050	4040	3
523	20231218	120200	403417760	4040	4040	4040	4040	90
524	20231218	120100	403054160	4040	4040	4040	4040	2
525	20231218	120000	403046080	4040	4040	4040	4040	2
526	20231218	115900	403038000	4035	4040	4040	4035	3
527	20231218	115800	403025890	4040	4035	4050	4035	5
528	20231218	115700	403005695	4035	4035	4050	4035	4
529	20231218	115600	402989540	4035	4040	4040	4035	3
530	20231218	115500	402977430	4035	4040	4040	4035	35
531	20231218	115400	402836040	4040	4040	4040	4040	3
532	20231218	115300	402823920	4045	4060	4060	4040	53
533	20231218	115200	402608795	4040	4035	4060	4035	24
534	20231218	115100	402511820	4035	4035	4035	4035	3
535	20231218	115000	402499715	4035	4035	4035	4035	93
536	20231218	114900	402124460	4040	4045	4045	4040	12
537	20231218	114800	402075975	4040	4040	4040	4040	53
538	20231218	114700	401861855	4030	4030	4030	4030	2
539	20231218	114600	401853795	4030	4030	4060	4030	6
540	20231218	114500	401829585	4060	4030	4060	4030	13
541	20231218	114400	401776865	4030	4030	4030	4030	3
542	20231218	114300	401764775	4030	4030	4030	4030	3
543	20231218	114200	401752685	4030	4045	4050	4030	8
544	20231218	114100	401720350	4040	4030	4040	4030	24
545	20231218	114000	401623450	4030	4030	4030	4030	2
546	20231218	113900	401615390	4030	4030	4030	4030	130
547	20231218	113800	401091490	4030	4040	4040	4030	4
548	20231218	113700	401075360	4035	4035	4035	4035	173
549	20231218	113600	400377305	4035	4045	4045	4035	11
550	20231218	113500	400332845	4035	4035	4035	4035	3
551	20231218	113400	400320740	4035	4035	4035	4035	3
552	20231218	113300	400308635	4035	4030	4045	4030	73
553	20231218	113200	400014080	4030	4030	4035	4030	4
554	20231218	113100	399997955	4030	4030	4030	4030	1
555	20231218	113000	399993925	4030	4030	4030	4030	5
556	20231218	112900	399973775	4030	4030	4030	4030	1121
557	20231218	112800	395456145	4030	4030	4030	4030	157
558	20231218	112700	394823435	4030	4030	4030	4030	31
559	20231218	112600	394698505	4030	4030	4030	4030	23
560	20231218	112500	394605815	4030	4030	4030	4030	13
561	20231218	112400	394553425	4035	4035	4035	4035	13
562	20231218	112300	394500970	4035	4030	4035	4030	61
563	20231218	112200	394254945	4030	4030	4030	4030	257
564	20231218	112100	393219235	4030	4030	4030	4025	993
565	20231218	112000	389217820	4030	4030	4030	4030	774
566	20231218	111900	386098600	4035	4030	4035	4030	57
567	20231218	111800	385868715	4030	4030	4030	4030	192
568	20231218	111700	385094955	4030	4030	4030	4030	80
569	20231218	111600	384772555	4030	4025	4030	4020	610
570	20231218	111500	382319805	4025	4025	4025	4025	169
571	20231218	111400	381639580	4030	4025	4030	4025	301
572	20231218	111300	380427550	4030	4035	4035	4030	21
573	20231218	111200	380342915	4035	4035	4035	4035	0
574	20231218	111100	380342915	4035	4030	4035	4030	72
575	20231218	111000	380052750	4030	4030	4030	4030	100
576	20231218	110900	379649750	4030	4030	4030	4030	206
577	20231218	110800	378819570	4030	4030	4030	4030	277
578	20231218	110700	377703260	4030	4025	4030	4025	349
579	20231218	110600	376298420	4030	4030	4030	4030	333
580	20231218	110500	374956430	4030	4030	4030	4030	123
581	20231218	110400	374460740	4030	4030	4030	4030	267
582	20231218	110300	373384730	4030	4030	4030	4030	23
583	20231218	110200	373292040	4030	4030	4030	4030	31
584	20231218	110100	373167110	4030	4030	4030	4030	11
585	20231218	110000	373122780	4055	4055	4055	4055	0
586	20231218	105900	373122780	4055	4050	4055	4050	2
587	20231218	105800	373114675	4050	4050	4050	4050	200
588	20231218	105700	372304675	4050	4050	4050	4050	0
589	20231218	105600	372304675	4050	4055	4055	4050	2
590	20231218	105500	372296570	4050	4050	4055	4050	194
591	20231218	105400	371510855	4045	4045	4045	4045	136
592	20231218	105300	370960735	4050	4050	4050	4050	0
593	20231218	105200	370960735	4050	4050	4050	4050	0
594	20231218	105100	370960735	4050	4050	4050	4050	92
595	20231218	105000	370588135	4030	4030	4030	4030	1
596	20231218	104900	370584105	4050	4050	4050	4050	0
597	20231218	104800	370584105	4050	4050	4050	4050	45
598	20231218	104700	370401855	4045	4045	4045	4045	494
599	20231218	104600	368403625	4040	4040	4040	4040	3
600	20231218	104500	368391505	4040	4040	4040	4040	147
601	20231218	104400	367797625	4040	4040	4040	4040	50
602	20231218	104300	367595625	4040	4025	4040	4025	31
603	20231218	104200	367470820	4025	4015	4025	4015	178
604	20231218	104100	366755365	4015	4015	4015	4015	253
605	20231218	104000	365739570	4005	4005	4005	4005	0
606	20231218	103900	365739570	4005	4005	4005	4005	633
607	20231218	103800	363204405	4000	4020	4020	4000	1103
608	20231218	103700	358789260	4025	4025	4025	4025	1
609	20231218	103600	358785235	4025	4005	4025	4000	1524
610	20231218	103500	352681160	4005	4025	4025	4005	500
611	20231218	103400	350676560	4025	4025	4025	4025	0
612	20231218	103300	350676560	4025	4025	4025	4025	0
613	20231218	103200	350676560	4025	4025	4025	4025	0
614	20231218	103100	350676560	4025	4025	4025	4025	200
615	20231218	103000	349871560	4025	4025	4025	4025	20
616	20231218	102900	349791060	4025	4025	4025	4025	0
617	20231218	102800	349791060	4025	4010	4025	4010	2
618	20231218	102700	349783025	4010	4015	4015	4010	943
619	20231218	102600	346001320	4020	4020	4020	4020	0
620	20231218	102500	346001320	4020	4020	4020	4020	0
621	20231218	102400	346001320	4020	4020	4020	4020	0
622	20231218	102300	346001320	4020	4020	4020	4020	60
623	20231218	102200	345760120	4025	4025	4025	4025	1
624	20231218	102100	345756095	4025	4005	4025	4005	656
625	20231218	102000	343128795	4025	4025	4025	4025	26
626	20231218	101900	343024145	4025	4025	4025	4025	2
627	20231218	101800	343016095	4005	4025	4025	4005	9108
628	20231218	101700	306486420	4040	4040	4040	4040	3
629	20231218	101600	306474300	4040	4040	4040	4040	1
630	20231218	101500	306470260	4040	4040	4040	4040	2
631	20231218	101400	306462180	4045	4045	4045	4020	205
632	20231218	101300	305633050	4045	4020	4045	4020	325
633	20231218	101200	304325925	4020	4025	4035	4020	2564
634	20231218	101100	294006950	4020	4030	4030	4020	1466
635	20231218	101000	288103630	4040	4040	4040	4040	0
636	20231218	100900	288103630	4040	4040	4040	4040	0
637	20231218	100800	288103630	4040	4040	4040	4040	104
638	20231218	100700	287683470	4035	4035	4035	4035	0
639	20231218	100600	287683470	4035	4035	4035	4030	85
640	20231218	100500	287340540	4035	4035	4035	4035	69
641	20231218	100400	287062125	4030	4030	4030	4030	1
642	20231218	100300	287058095	4035	4030	4035	4030	748
643	20231218	100200	284041580	4030	4030	4030	4030	0
644	20231218	100100	284041580	4030	4035	4035	4030	388
645	20231218	100000	282477000	4035	4060	4060	4035	894
646	20231218	095900	278866995	4045	4040	4045	4040	230
647	20231218	095800	277937145	4040	4050	4060	4040	5
648	20231218	095700	277916895	4040	4040	4040	4040	14
649	20231218	095600	277860335	4060	4060	4060	4060	0
650	20231218	095500	277860335	4060	4040	4060	4040	802
651	20231218	095400	274620235	4060	4060	4060	4060	24
652	20231218	095300	274522795	4065	4065	4065	4065	0
653	20231218	095200	274522795	4065	4040	4070	4030	38
654	20231218	095100	274369115	4040	4035	4040	4035	151
655	20231218	095000	273759330	4035	4015	4035	4015	139
656	20231218	094900	273199245	4035	4035	4035	4035	20
657	20231218	094800	273118545	4035	4030	4035	4030	4
658	20231218	094700	273102420	4030	4030	4030	4030	3
659	20231218	094600	273090330	4030	4030	4030	4030	228
660	20231218	094500	272171490	4030	4030	4030	4030	100
661	20231218	094400	271768490	4030	4030	4030	4030	2
662	20231218	094300	271760430	4030	4030	4030	4030	1461
663	20231218	094200	265872600	4030	4015	4030	4015	681
664	20231218	094100	263130300	4030	4030	4030	4010	1934
665	20231218	094000	255357925	4035	4045	4045	4035	36
666	20231218	093900	255212645	4045	4045	4045	4040	413
667	20231218	093800	253542110	4050	4050	4050	4050	397
668	20231218	093700	251934260	4060	4070	4075	4060	7
669	20231218	093600	251905790	4075	4060	4075	4045	3404
670	20231218	093500	238118445	4075	4075	4075	4075	0
671	20231218	093400	238118445	4075	4075	4075	4075	0
672	20231218	093300	238118445	4075	4075	4075	4075	0
673	20231218	093200	238118445	4075	4065	4075	4065	21
674	20231218	093100	238032970	4050	4030	4050	4030	4361
675	20231218	093000	220410265	4030	4030	4030	4030	17
676	20231218	092900	220341755	4030	4030	4030	4020	1162
677	20231218	092800	215661515	4030	4025	4030	4025	85
678	20231218	092700	215319190	4025	4025	4025	4025	154
679	20231218	092600	214699340	4015	4020	4020	4015	1100
680	20231218	092500	210282790	4015	4015	4015	4015	6
681	20231218	092400	210258700	4025	4020	4025	4020	67
682	20231218	092300	209989355	4020	4020	4020	4020	329
683	20231218	092200	208666775	4030	4030	4030	4025	1000
684	20231218	092100	204637105	4030	4030	4030	4030	48
685	20231218	092000	204443665	4035	4035	4035	4035	2189
686	20231218	091900	195611050	4040	4040	4040	4040	2
687	20231218	091800	195602970	4035	4035	4045	4035	201
688	20231218	091700	194791925	4035	4040	4040	4035	825
689	20231218	091600	191462675	4045	4045	4045	4045	28
690	20231218	091500	191349415	4045	4035	4045	4035	92
691	20231218	091400	190978095	4050	4060	4060	4040	4776
692	20231218	091300	171661725	4060	4050	4065	4050	329
693	20231218	091200	170327255	4065	4050	4065	4050	747
694	20231218	091100	167301515	4050	4080	4080	4050	2032
695	20231218	091000	159057025	4060	4095	4100	4060	780
696	20231218	090900	155866635	4100	4055	4135	4055	1283
697	20231218	090800	150622785	4060	4045	4060	4045	1505
698	20231218	090700	144520305	4050	3995	4050	3985	2593
699	20231218	090600	134139330	3995	4000	4000	3985	3523
700	20231218	090500	120089560	3995	4005	4010	3995	1075
701	20231218	090400	115785045	4005	4010	4015	3985	12219
702	20231218	090300	66871225	4015	4050	4050	4010	5804
703	20231218	090200	43502705	4060	4035	4060	4025	1207
704	20231218	090100	38639760	4080	4090	4090	4020	3847
705	20231218	090000	23052240	4100	4130	4135	4080	5587