KissMeData/115160/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	201100	671990400	2955	2955	2955	2955	6248
3	20231218	201000	671990400	2955	2955	2955	2955	0
4	20231218	200900	671990400	2955	2955	2955	2955	0
5	20231218	200800	671990400	2955	2955	2955	2955	0
6	20231218	200700	671990400	2955	2955	2955	2955	0
7	20231218	200600	671990400	2955	2955	2955	2955	0
8	20231218	200500	671990400	2955	2955	2955	2955	0
9	20231218	200400	671990400	2955	2955	2955	2955	0
10	20231218	200300	671990400	2955	2955	2955	2955	0
11	20231218	200200	671990400	2955	2955	2955	2955	0
12	20231218	200100	671990400	2955	2955	2955	2955	0
13	20231218	200000	671990400	2955	2955	2955	2955	0
14	20231218	195900	671990400	2955	2955	2955	2955	0
15	20231218	195800	671990400	2955	2955	2955	2955	0
16	20231218	195700	671990400	2955	2955	2955	2955	0
17	20231218	195600	671990400	2955	2955	2955	2955	0
18	20231218	195500	671990400	2955	2955	2955	2955	0
19	20231218	195400	671990400	2955	2955	2955	2955	0
20	20231218	195300	671990400	2955	2955	2955	2955	0
21	20231218	195200	671990400	2955	2955	2955	2955	0
22	20231218	195100	671990400	2955	2955	2955	2955	0
23	20231218	195000	671990400	2955	2955	2955	2955	0
24	20231218	194900	671990400	2955	2955	2955	2955	0
25	20231218	194800	671990400	2955	2955	2955	2955	0
26	20231218	194700	671990400	2955	2955	2955	2955	0
27	20231218	194600	671990400	2955	2955	2955	2955	0
28	20231218	194500	671990400	2955	2955	2955	2955	0
29	20231218	194400	671990400	2955	2955	2955	2955	0
30	20231218	194300	671990400	2955	2955	2955	2955	0
31	20231218	194200	671990400	2955	2955	2955	2955	0
32	20231218	194100	671990400	2955	2955	2955	2955	6248
33	20231218	194000	671990400	2955	2955	2955	2955	0
34	20231218	193900	671990400	2955	2955	2955	2955	0
35	20231218	193800	671990400	2955	2955	2955	2955	0
36	20231218	193700	671990400	2955	2955	2955	2955	0
37	20231218	193600	671990400	2955	2955	2955	2955	0
38	20231218	193500	671990400	2955	2955	2955	2955	0
39	20231218	193400	671990400	2955	2955	2955	2955	0
40	20231218	193300	671990400	2955	2955	2955	2955	0
41	20231218	193200	671990400	2955	2955	2955	2955	0
42	20231218	193100	671990400	2955	2955	2955	2955	0
43	20231218	193000	671990400	2955	2955	2955	2955	0
44	20231218	192900	671990400	2955	2955	2955	2955	0
45	20231218	192800	671990400	2955	2955	2955	2955	0
46	20231218	192700	671990400	2955	2955	2955	2955	0
47	20231218	192600	671990400	2955	2955	2955	2955	0
48	20231218	192500	671990400	2955	2955	2955	2955	0
49	20231218	192400	671990400	2955	2955	2955	2955	0
50	20231218	192300	671990400	2955	2955	2955	2955	0
51	20231218	192200	671990400	2955	2955	2955	2955	0
52	20231218	192100	671990400	2955	2955	2955	2955	0
53	20231218	192000	671990400	2955	2955	2955	2955	0
54	20231218	191900	671990400	2955	2955	2955	2955	0
55	20231218	191800	671990400	2955	2955	2955	2955	0
56	20231218	191700	671990400	2955	2955	2955	2955	0
57	20231218	191600	671990400	2955	2955	2955	2955	0
58	20231218	191500	671990400	2955	2955	2955	2955	0
59	20231218	191400	671990400	2955	2955	2955	2955	0
60	20231218	191300	671990400	2955	2955	2955	2955	0
61	20231218	191200	671990400	2955	2955	2955	2955	0
62	20231218	191100	671990400	2955	2955	2955	2955	6248
63	20231218	191000	671990400	2955	2955	2955	2955	0
64	20231218	190900	671990400	2955	2955	2955	2955	0
65	20231218	190800	671990400	2955	2955	2955	2955	0
66	20231218	190700	671990400	2955	2955	2955	2955	0
67	20231218	190600	671990400	2955	2955	2955	2955	0
68	20231218	190500	671990400	2955	2955	2955	2955	0
69	20231218	190400	671990400	2955	2955	2955	2955	0
70	20231218	190300	671990400	2955	2955	2955	2955	0
71	20231218	190200	671990400	2955	2955	2955	2955	0
72	20231218	190100	671990400	2955	2955	2955	2955	0
73	20231218	190000	671990400	2955	2955	2955	2955	0
74	20231218	185900	671990400	2955	2955	2955	2955	0
75	20231218	185800	671990400	2955	2955	2955	2955	0
76	20231218	185700	671990400	2955	2955	2955	2955	0
77	20231218	185600	671990400	2955	2955	2955	2955	0
78	20231218	185500	671990400	2955	2955	2955	2955	0
79	20231218	185400	671990400	2955	2955	2955	2955	0
80	20231218	185300	671990400	2955	2955	2955	2955	0
81	20231218	185200	671990400	2955	2955	2955	2955	0
82	20231218	185100	671990400	2955	2955	2955	2955	0
83	20231218	185000	671990400	2955	2955	2955	2955	0
84	20231218	184900	671990400	2955	2955	2955	2955	0
85	20231218	184800	671990400	2955	2955	2955	2955	0
86	20231218	184700	671990400	2955	2955	2955	2955	0
87	20231218	184600	671990400	2955	2955	2955	2955	0
88	20231218	184500	671990400	2955	2955	2955	2955	0
89	20231218	184400	671990400	2955	2955	2955	2955	0
90	20231218	184300	671990400	2955	2955	2955	2955	0
91	20231218	184200	671990400	2955	2955	2955	2955	0
92	20231218	184100	671990400	2955	2955	2955	2955	6248
93	20231218	184000	671990400	2955	2955	2955	2955	0
94	20231218	183900	671990400	2955	2955	2955	2955	0
95	20231218	183800	671990400	2955	2955	2955	2955	0
96	20231218	183700	671990400	2955	2955	2955	2955	0
97	20231218	183600	671990400	2955	2955	2955	2955	0
98	20231218	183500	671990400	2955	2955	2955	2955	0
99	20231218	183400	671990400	2955	2955	2955	2955	0
100	20231218	183300	671990400	2955	2955	2955	2955	0
101	20231218	183200	671990400	2955	2955	2955	2955	0
102	20231218	183100	671990400	2955	2955	2955	2955	0
103	20231218	183000	671990400	2955	2955	2955	2955	0
104	20231218	182900	671990400	2955	2955	2955	2955	0
105	20231218	182800	671990400	2955	2955	2955	2955	0
106	20231218	182700	671990400	2955	2955	2955	2955	0
107	20231218	182600	671990400	2955	2955	2955	2955	0
108	20231218	182500	671990400	2955	2955	2955	2955	0
109	20231218	182400	671990400	2955	2955	2955	2955	0
110	20231218	182300	671990400	2955	2955	2955	2955	0
111	20231218	182200	671990400	2955	2955	2955	2955	0
112	20231218	182100	671990400	2955	2955	2955	2955	0
113	20231218	182000	671990400	2955	2955	2955	2955	0
114	20231218	181900	671990400	2955	2955	2955	2955	0
115	20231218	181800	671990400	2955	2955	2955	2955	0
116	20231218	181700	671990400	2955	2955	2955	2955	0
117	20231218	181600	671990400	2955	2955	2955	2955	0
118	20231218	181500	671990400	2955	2955	2955	2955	0
119	20231218	181400	671990400	2955	2955	2955	2955	0
120	20231218	181300	671990400	2955	2955	2955	2955	0
121	20231218	181200	671990400	2955	2955	2955	2955	0
122	20231218	181100	671990400	2955	2955	2955	2955	6248
123	20231218	181000	671990400	2955	2955	2955	2955	0
124	20231218	180900	671990400	2955	2955	2955	2955	0
125	20231218	180800	671990400	2955	2955	2955	2955	0
126	20231218	180700	671990400	2955	2955	2955	2955	0
127	20231218	180600	671990400	2955	2955	2955	2955	0
128	20231218	180500	671990400	2955	2955	2955	2955	0
129	20231218	180400	671990400	2955	2955	2955	2955	0
130	20231218	180300	671990400	2955	2955	2955	2955	0
131	20231218	180200	671990400	2955	2955	2955	2955	0
132	20231218	180100	671990400	2955	2955	2955	2955	0
133	20231218	180000	671990400	2955	2955	2955	2955	0
134	20231218	175900	671990400	2955	2955	2955	2955	0
135	20231218	175800	671990400	2955	2955	2955	2955	0
136	20231218	175700	671990400	2955	2955	2955	2955	0
137	20231218	175600	671990400	2955	2955	2955	2955	0
138	20231218	175500	671990400	2955	2955	2955	2955	0
139	20231218	175400	671990400	2955	2955	2955	2955	0
140	20231218	175300	671990400	2955	2955	2955	2955	0
141	20231218	175200	671990400	2955	2955	2955	2955	0
142	20231218	175100	671990400	2955	2955	2955	2955	0
143	20231218	175000	671990400	2955	2955	2955	2955	0
144	20231218	174900	671990400	2955	2955	2955	2955	0
145	20231218	174800	671990400	2955	2955	2955	2955	0
146	20231218	174700	671990400	2955	2955	2955	2955	0
147	20231218	174600	671990400	2955	2955	2955	2955	0
148	20231218	174500	671990400	2955	2955	2955	2955	0
149	20231218	174400	671990400	2955	2955	2955	2955	0
150	20231218	174300	671990400	2955	2955	2955	2955	0
151	20231218	174200	671990400	2955	2955	2955	2955	0
152	20231218	174100	671990400	2955	2955	2955	2955	6248
153	20231218	174000	671990400	2955	2955	2955	2955	0
154	20231218	173900	671990400	2955	2955	2955	2955	0
155	20231218	173800	671990400	2955	2955	2955	2955	0
156	20231218	173700	671990400	2955	2955	2955	2955	0
157	20231218	173600	671990400	2955	2955	2955	2955	0
158	20231218	173500	671990400	2955	2955	2955	2955	0
159	20231218	173400	671990400	2955	2955	2955	2955	0
160	20231218	173300	671990400	2955	2955	2955	2955	0
161	20231218	173200	671990400	2955	2955	2955	2955	0
162	20231218	173100	671990400	2955	2955	2955	2955	0
163	20231218	173000	671990400	2955	2955	2955	2955	0
164	20231218	172900	671990400	2955	2955	2955	2955	0
165	20231218	172800	671990400	2955	2955	2955	2955	0
166	20231218	172700	671990400	2955	2955	2955	2955	0
167	20231218	172600	671990400	2955	2955	2955	2955	0
168	20231218	172500	671990400	2955	2955	2955	2955	0
169	20231218	172400	671990400	2955	2955	2955	2955	0
170	20231218	172300	671990400	2955	2955	2955	2955	0
171	20231218	172200	671990400	2955	2955	2955	2955	0
172	20231218	172100	671990400	2955	2955	2955	2955	0
173	20231218	172000	671990400	2955	2955	2955	2955	0
174	20231218	171900	671990400	2955	2955	2955	2955	0
175	20231218	171800	671990400	2955	2955	2955	2955	0
176	20231218	171700	671990400	2955	2955	2955	2955	0
177	20231218	171600	671990400	2955	2955	2955	2955	0
178	20231218	171500	671990400	2955	2955	2955	2955	0
179	20231218	171400	671990400	2955	2955	2955	2955	0
180	20231218	171300	671990400	2955	2955	2955	2955	0
181	20231218	171200	671990400	2955	2955	2955	2955	0
182	20231218	171100	671990400	2955	2955	2955	2955	6248
183	20231218	171000	671990400	2955	2955	2955	2955	0
184	20231218	170900	671990400	2955	2955	2955	2955	0
185	20231218	170800	671990400	2955	2955	2955	2955	0
186	20231218	170700	671990400	2955	2955	2955	2955	0
187	20231218	170600	671990400	2955	2955	2955	2955	0
188	20231218	170500	671990400	2955	2955	2955	2955	0
189	20231218	170400	671990400	2955	2955	2955	2955	0
190	20231218	170300	671990400	2955	2955	2955	2955	0
191	20231218	170200	671990400	2955	2955	2955	2955	0
192	20231218	170100	671990400	2955	2955	2955	2955	0
193	20231218	170000	671990400	2955	2955	2955	2955	0
194	20231218	165900	671990400	2955	2955	2955	2955	0
195	20231218	165800	671990400	2955	2955	2955	2955	0
196	20231218	165700	671990400	2955	2955	2955	2955	0
197	20231218	165600	671990400	2955	2955	2955	2955	0
198	20231218	165500	671990400	2955	2955	2955	2955	0
199	20231218	165400	671990400	2955	2955	2955	2955	0
200	20231218	165300	671990400	2955	2955	2955	2955	0
201	20231218	165200	671990400	2955	2955	2955	2955	0
202	20231218	165100	671990400	2955	2955	2955	2955	0
203	20231218	165000	671990400	2955	2955	2955	2955	0
204	20231218	164900	671990400	2955	2955	2955	2955	0
205	20231218	164800	671990400	2955	2955	2955	2955	0
206	20231218	164700	671990400	2955	2955	2955	2955	0
207	20231218	164600	671990400	2955	2955	2955	2955	0
208	20231218	164500	671990400	2955	2955	2955	2955	0
209	20231218	164400	671990400	2955	2955	2955	2955	0
210	20231218	164300	671990400	2955	2955	2955	2955	0
211	20231218	164200	671990400	2955	2955	2955	2955	0
212	20231218	164100	671990400	2955	2955	2955	2955	6248
213	20231218	164000	671990400	2955	2955	2955	2955	0
214	20231218	163900	671990400	2955	2955	2955	2955	0
215	20231218	163800	671990400	2955	2955	2955	2955	0
216	20231218	163700	671990400	2955	2955	2955	2955	0
217	20231218	163600	671990400	2955	2955	2955	2955	0
218	20231218	163500	671990400	2955	2955	2955	2955	0
219	20231218	163400	671990400	2955	2955	2955	2955	0
220	20231218	163300	671990400	2955	2955	2955	2955	0
221	20231218	163200	671990400	2955	2955	2955	2955	0
222	20231218	163100	671990400	2955	2955	2955	2955	0
223	20231218	163000	671990400	2955	2955	2955	2955	0
224	20231218	162900	671990400	2955	2955	2955	2955	0
225	20231218	162800	671990400	2955	2955	2955	2955	0
226	20231218	162700	671990400	2955	2955	2955	2955	0
227	20231218	162600	671990400	2955	2955	2955	2955	0
228	20231218	162500	671990400	2955	2955	2955	2955	0
229	20231218	162400	671990400	2955	2955	2955	2955	0
230	20231218	162300	671990400	2955	2955	2955	2955	0
231	20231218	162200	671990400	2955	2955	2955	2955	0
232	20231218	162100	671990400	2955	2955	2955	2955	0
233	20231218	162000	671990400	2955	2955	2955	2955	0
234	20231218	161900	671990400	2955	2955	2955	2955	0
235	20231218	161800	671990400	2955	2955	2955	2955	0
236	20231218	161700	671990400	2955	2955	2955	2955	0
237	20231218	161600	671990400	2955	2955	2955	2955	0
238	20231218	161500	671990400	2955	2955	2955	2955	0
239	20231218	161400	671990400	2955	2955	2955	2955	0
240	20231218	161300	671990400	2955	2955	2955	2955	0
241	20231218	161200	671990400	2955	2955	2955	2955	0
242	20231218	161100	671990400	2955	2955	2955	2955	6248
243	20231218	161000	671990400	2955	2955	2955	2955	0
244	20231218	160900	671990400	2955	2955	2955	2955	0
245	20231218	160800	671990400	2955	2955	2955	2955	0
246	20231218	160700	671990400	2955	2955	2955	2955	0
247	20231218	160600	671990400	2955	2955	2955	2955	0
248	20231218	160500	671990400	2955	2955	2955	2955	0
249	20231218	160400	671990400	2955	2955	2955	2955	0
250	20231218	160300	671990400	2955	2955	2955	2955	0
251	20231218	160200	671990400	2955	2955	2955	2955	0
252	20231218	160100	671990400	2955	2955	2955	2955	0
253	20231218	160000	671990400	2955	2955	2955	2955	0
254	20231218	155900	671990400	2955	2955	2955	2955	0
255	20231218	155800	671990400	2955	2955	2955	2955	0
256	20231218	155700	671990400	2955	2955	2955	2955	0
257	20231218	155600	671990400	2955	2955	2955	2955	0
258	20231218	155500	671990400	2955	2955	2955	2955	0
259	20231218	155400	671990400	2955	2955	2955	2955	0
260	20231218	155300	671990400	2955	2955	2955	2955	0
261	20231218	155200	671990400	2955	2955	2955	2955	0
262	20231218	155100	671990400	2955	2955	2955	2955	0
263	20231218	155000	671990400	2955	2955	2955	2955	0
264	20231218	154900	671990400	2955	2955	2955	2955	0
265	20231218	154800	671990400	2955	2955	2955	2955	0
266	20231218	154700	671990400	2955	2955	2955	2955	0
267	20231218	154600	671990400	2955	2955	2955	2955	0
268	20231218	154500	671990400	2955	2955	2955	2955	0
269	20231218	154400	671990400	2955	2955	2955	2955	0
270	20231218	154300	671990400	2955	2955	2955	2955	0
271	20231218	154200	671990400	2955	2955	2955	2955	0
272	20231218	154100	671990400	2955	2955	2955	2955	6248
273	20231218	154000	671990400	2955	2955	2955	2955	0
274	20231218	153900	671990400	2955	2955	2955	2955	0
275	20231218	153800	671990400	2955	2955	2955	2955	0
276	20231218	153700	671990400	2955	2955	2955	2955	0
277	20231218	153600	671990400	2955	2955	2955	2955	0
278	20231218	153500	671990400	2955	2955	2955	2955	0
279	20231218	153400	671990400	2955	2955	2955	2955	0
280	20231218	153300	671990400	2955	2955	2955	2955	0
281	20231218	153200	671990400	2955	2955	2955	2955	0
282	20231218	153100	671990400	2955	2955	2955	2955	0
283	20231218	153000	671990400	2955	2955	2955	2955	6248
284	20231218	152900	653527560	2955	2955	2955	2955	0
285	20231218	152800	653527560	2955	2955	2955	2955	0
286	20231218	152700	653527560	2955	2955	2955	2955	0
287	20231218	152600	653527560	2955	2955	2955	2955	0
288	20231218	152500	653527560	2955	2955	2955	2955	0
289	20231218	152400	653527560	2955	2955	2955	2955	0
290	20231218	152300	653527560	2955	2955	2955	2955	0
291	20231218	152200	653527560	2955	2955	2955	2955	0
292	20231218	152100	653527560	2955	2955	2955	2955	0
293	20231218	152000	653527560	2955	2955	2955	2955	0
294	20231218	151900	653527560	2955	2955	2955	2950	144
295	20231218	151800	653102330	2955	2955	2955	2955	103
296	20231218	151700	652797965	2955	2955	2955	2955	3374
297	20231218	151600	642827795	2960	2960	2960	2955	27
298	20231218	151500	642747880	2960	2955	2960	2955	62
299	20231218	151400	642564665	2960	2960	2960	2960	2158
300	20231218	151300	636176985	2960	2955	2960	2955	117
301	20231218	151200	635830950	2960	2960	2965	2955	3204
302	20231218	151100	626360190	2965	2960	2965	2960	124
303	20231218	151000	625992710	2955	2960	2965	2955	1643
304	20231218	150900	621131490	2970	2970	2970	2965	13
305	20231218	150800	621092930	2970	2965	2970	2965	121
306	20231218	150700	620734160	2970	2970	2970	2970	0
307	20231218	150600	620734160	2970	2970	2970	2970	0
308	20231218	150500	620734160	2970	2960	2970	2960	352
309	20231218	150400	619690485	2965	2960	2965	2960	1157
310	20231218	150300	616265755	2965	2965	2970	2960	2359
311	20231218	150200	609282970	2970	2970	2970	2965	3459
312	20231218	150100	599027020	2970	2970	2970	2970	1
313	20231218	150000	599024050	2965	2970	2975	2965	23
314	20231218	145900	598955750	2975	2970	2975	2970	197
315	20231218	145800	598370655	2970	2975	2975	2970	190
316	20231218	145700	597806290	2975	2970	2975	2970	259
317	20231218	145600	597037050	2970	2970	2970	2970	0
318	20231218	145500	597037050	2970	2970	2970	2970	837
319	20231218	145400	594551160	2975	2970	2975	2970	1031
320	20231218	145300	591489085	2975	2970	2975	2970	238
321	20231218	145200	590782220	2975	2970	2975	2970	189
322	20231218	145100	590220840	2975	2970	2975	2970	559
323	20231218	145000	588560100	2975	2970	2975	2970	71
324	20231218	144900	588349175	2975	2975	2975	2975	160
325	20231218	144800	587873175	2975	2970	2975	2970	510
326	20231218	144700	586357965	2970	2970	2970	2965	1095
327	20231218	144600	583106100	2965	2965	2970	2965	479
328	20231218	144500	581685690	2975	2975	2975	2970	3483
329	20231218	144400	571339170	2975	2965	2975	2965	107
330	20231218	144300	571020905	2975	2970	2975	2965	1467
331	20231218	144200	566664060	2965	2965	2965	2965	217
332	20231218	144100	566020655	2970	2970	2970	2970	0
333	20231218	144000	566020655	2970	2970	2970	2970	1000
334	20231218	143900	563050655	2970	2970	2970	2970	251
335	20231218	143800	562305185	2970	2965	2970	2965	109
336	20231218	143700	561981500	2970	2970	2970	2970	346
337	20231218	143600	560953880	2970	2975	2975	2970	41
338	20231218	143500	560832010	2975	2975	2975	2975	51
339	20231218	143400	560680285	2970	2970	2970	2970	57
340	20231218	143300	560510995	2970	2970	2975	2970	125
341	20231218	143200	560139695	2970	2970	2970	2970	313
342	20231218	143100	559210085	2975	2960	2975	2960	6532
343	20231218	143000	539836550	2965	2965	2965	2965	750
344	20231218	142900	537612800	2965	2965	2965	2965	0
345	20231218	142800	537612800	2965	2965	2965	2965	0
346	20231218	142700	537612800	2965	2965	2965	2965	168
347	20231218	142600	537114680	2960	2965	2965	2960	682
348	20231218	142500	535095630	2965	2965	2965	2965	10
349	20231218	142400	535065980	2955	2955	2955	2955	0
350	20231218	142300	535065980	2955	2955	2955	2955	0
351	20231218	142200	535065980	2955	2955	2955	2955	0
352	20231218	142100	535065980	2955	2955	2955	2955	0
353	20231218	142000	535065980	2955	2955	2955	2955	0
354	20231218	141900	535065980	2955	2960	2960	2955	2
355	20231218	141800	535060065	2955	2965	2965	2955	181
356	20231218	141700	534525195	2955	2955	2955	2955	33
357	20231218	141600	534427680	2960	2960	2960	2960	0
358	20231218	141500	534427680	2960	2960	2960	2960	631
359	20231218	141400	532559920	2960	2960	2960	2960	110
360	20231218	141300	532234320	2955	2955	2955	2955	1
361	20231218	141200	532231365	2960	2960	2960	2960	0
362	20231218	141100	532231365	2960	2960	2960	2960	0
363	20231218	141000	532231365	2960	2955	2960	2955	1301
364	20231218	140900	528386405	2955	2955	2955	2955	0
365	20231218	140800	528386405	2955	2955	2955	2955	0
366	20231218	140700	528386405	2955	2955	2955	2955	50
367	20231218	140600	528238655	2955	2955	2955	2955	0
368	20231218	140500	528238655	2955	2955	2955	2955	0
369	20231218	140400	528238655	2955	2955	2955	2955	1
370	20231218	140300	528235700	2955	2955	2955	2955	0
371	20231218	140200	528235700	2955	2955	2955	2955	0
372	20231218	140100	528235700	2955	2955	2955	2955	0
373	20231218	140000	528235700	2955	2955	2955	2955	0
374	20231218	135900	528235700	2955	2955	2955	2955	0
375	20231218	135800	528235700	2955	2955	2955	2955	50
376	20231218	135700	528087950	2955	2955	2955	2955	0
377	20231218	135600	528087950	2955	2955	2955	2955	20
378	20231218	135500	528028850	2955	2955	2955	2955	1570
379	20231218	135400	523389500	2960	2960	2960	2960	10
380	20231218	135300	523359900	2960	2960	2960	2960	0
381	20231218	135200	523359900	2960	2960	2960	2960	0
382	20231218	135100	523359900	2960	2960	2960	2960	0
383	20231218	135000	523359900	2960	2960	2960	2960	0
384	20231218	134900	523359900	2960	2960	2960	2960	0
385	20231218	134800	523359900	2960	2960	2960	2960	0
386	20231218	134700	523359900	2960	2960	2960	2960	12
387	20231218	134600	523324380	2955	2955	2955	2955	190
388	20231218	134500	522762930	2960	2960	2960	2960	0
389	20231218	134400	522762930	2960	2960	2960	2960	750
390	20231218	134300	520542930	2960	2960	2960	2960	50
391	20231218	134200	520394930	2960	2960	2960	2960	0
392	20231218	134100	520394930	2960	2960	2960	2960	0
393	20231218	134000	520394930	2960	2960	2960	2960	5
394	20231218	133900	520380130	2960	2960	2960	2960	10
395	20231218	133800	520350530	2960	2960	2960	2960	0
396	20231218	133700	520350530	2960	2960	2960	2960	5
397	20231218	133600	520335730	2960	2960	2960	2960	0
398	20231218	133500	520335730	2960	2960	2960	2960	0
399	20231218	133400	520335730	2960	2960	2960	2960	21
400	20231218	133300	520273570	2960	2960	2960	2960	265
401	20231218	133200	519489170	2965	2965	2965	2965	0
402	20231218	133100	519489170	2965	2960	2965	2960	314
403	20231218	133000	518559720	2965	2965	2965	2965	0
404	20231218	132900	518559720	2965	2965	2965	2965	41
405	20231218	132800	518438155	2965	2965	2965	2965	1
406	20231218	132700	518435190	2960	2960	2960	2960	38
407	20231218	132600	518322710	2965	2965	2965	2965	1010
408	20231218	132500	515328060	2965	2965	2965	2965	10
409	20231218	132400	515298410	2965	2960	2965	2960	20
410	20231218	132300	515239160	2965	2965	2965	2965	1
411	20231218	132200	515236195	2960	2960	2960	2960	0
412	20231218	132100	515236195	2960	2960	2960	2960	168
413	20231218	132000	514738915	2960	2960	2960	2960	0
414	20231218	131900	514738915	2960	2960	2960	2960	0
415	20231218	131800	514738915	2960	2960	2960	2960	1
416	20231218	131700	514735955	2965	2965	2965	2965	100
417	20231218	131600	514439455	2965	2965	2965	2965	0
418	20231218	131500	514439455	2965	2965	2965	2965	0
419	20231218	131400	514439455	2965	2965	2965	2965	601
420	20231218	131300	512657490	2965	2965	2965	2965	0
421	20231218	131200	512657490	2965	2965	2965	2965	674
422	20231218	131100	510659080	2965	2965	2965	2965	0
423	20231218	131000	510659080	2965	2960	2965	2960	7
424	20231218	130900	510638340	2965	2965	2965	2965	0
425	20231218	130800	510638340	2965	2965	2965	2965	0
426	20231218	130700	510638340	2965	2965	2965	2965	1
427	20231218	130600	510635375	2955	2955	2955	2955	7
428	20231218	130500	510614690	2960	2965	2965	2960	403
429	20231218	130400	509420310	2965	2965	2965	2965	6
430	20231218	130300	509402520	2965	2965	2965	2965	12
431	20231218	130200	509366940	2965	2965	2965	2965	20
432	20231218	130100	509307640	2965	2965	2965	2965	1341
433	20231218	130000	505331575	2970	2970	2970	2970	11
434	20231218	125900	505298905	2970	2970	2970	2970	50
435	20231218	125800	505150405	2965	2965	2965	2965	37
436	20231218	125700	505040700	2970	2970	2970	2970	1548
437	20231218	125600	500443140	2970	2970	2970	2970	11
438	20231218	125500	500410470	2975	2975	2975	2975	2110
439	20231218	125400	494133220	2975	2970	2985	2970	8191
440	20231218	125300	469756685	2965	2960	2965	2960	2576
441	20231218	125200	462119560	2965	2965	2965	2965	337
442	20231218	125100	461120355	2960	2960	2965	2960	388
443	20231218	125000	459971825	2960	2960	2960	2960	320
444	20231218	124900	459024625	2965	2960	2965	2960	963
445	20231218	124800	456171330	2960	2960	2960	2955	1330
446	20231218	124700	452234580	2960	2960	2960	2960	0
447	20231218	124600	452234580	2960	2960	2960	2960	20
448	20231218	124500	452175380	2960	2960	2960	2960	230
449	20231218	124400	451494580	2950	2950	2950	2950	0
450	20231218	124300	451494580	2950	2950	2950	2950	521
451	20231218	124200	449957630	2955	2955	2955	2955	35
452	20231218	124100	449854205	2955	2955	2955	2955	0
453	20231218	124000	449854205	2955	2955	2955	2955	500
454	20231218	123900	448376705	2955	2955	2955	2955	435
455	20231218	123800	447091280	2955	2955	2955	2955	4
456	20231218	123700	447079460	2955	2955	2955	2955	2
457	20231218	123600	447073550	2955	2955	2955	2955	59
458	20231218	123500	446899205	2955	2955	2955	2955	0
459	20231218	123400	446899205	2955	2955	2955	2955	605
460	20231218	123300	445111430	2955	2955	2955	2955	100
461	20231218	123200	444815930	2955	2955	2955	2955	0
462	20231218	123100	444815930	2955	2950	2955	2950	81
463	20231218	123000	444576725	2950	2950	2950	2950	277
464	20231218	122900	443759575	2955	2955	2955	2955	2864
465	20231218	122800	435296455	2955	2955	2955	2955	0
466	20231218	122700	435296455	2955	2960	2960	2955	540
467	20231218	122600	433698110	2965	2965	2965	2965	0
468	20231218	122500	433698110	2965	2965	2965	2965	168
469	20231218	122400	433199990	2965	2965	2965	2965	20
470	20231218	122300	433140690	2965	2965	2965	2965	12
471	20231218	122200	433105110	2965	2965	2965	2965	0
472	20231218	122100	433105110	2965	2965	2965	2965	1
473	20231218	122000	433102145	2960	2960	2960	2960	915
474	20231218	121900	430393745	2960	2960	2960	2955	411
475	20231218	121800	429178890	2955	2955	2955	2955	790
476	20231218	121700	426844440	2950	2955	2955	2950	144
477	20231218	121600	426419285	2955	2955	2955	2955	3308
478	20231218	121500	416644145	2955	2945	2955	2945	25
479	20231218	121400	416570470	2955	2950	2955	2950	1907
480	20231218	121300	410938640	2950	2950	2950	2950	0
481	20231218	121200	410938640	2950	2950	2950	2950	543
482	20231218	121100	409336790	2950	2950	2950	2950	0
483	20231218	121000	409336790	2950	2950	2950	2950	1000
484	20231218	120900	406386790	2950	2950	2950	2950	0
485	20231218	120800	406386790	2950	2950	2950	2950	0
486	20231218	120700	406386790	2950	2950	2950	2950	0
487	20231218	120600	406386790	2950	2950	2950	2950	0
488	20231218	120500	406386790	2950	2950	2950	2945	255
489	20231218	120400	405634960	2950	2950	2950	2950	0
490	20231218	120300	405634960	2950	2950	2955	2950	252
491	20231218	120200	404891555	2950	2945	2950	2945	439
492	20231218	120100	403597700	2955	2955	2955	2955	0
493	20231218	120000	403597700	2955	2955	2955	2955	0
494	20231218	115900	403597700	2955	2950	2955	2950	301
495	20231218	115800	402709745	2955	2950	2955	2950	2097
496	20231218	115700	396517200	2950	2950	2955	2950	281
497	20231218	115600	395688245	2950	2950	2950	2950	76
498	20231218	115500	395464045	2955	2955	2955	2955	411
499	20231218	115400	394249540	2955	2955	2960	2955	3023
500	20231218	115300	385316555	2955	2955	2955	2955	0
501	20231218	115200	385316555	2955	2950	2955	2950	1080
502	20231218	115100	382130370	2955	2955	2955	2955	0
503	20231218	115000	382130370	2955	2955	2955	2955	2
504	20231218	114900	382124460	2955	2950	2955	2950	109
505	20231218	114800	381802535	2945	2950	2950	2945	296
506	20231218	114700	380930065	2955	2950	2955	2950	37
507	20231218	114600	380820735	2945	2945	2945	2945	232
508	20231218	114500	380137495	2950	2945	2950	2940	2231
509	20231218	114400	373572500	2945	2960	2960	2945	2247
510	20231218	114300	366935985	2960	2965	2970	2960	992
511	20231218	114200	363995335	2965	2965	2965	2965	1200
512	20231218	114100	360437335	2965	2960	2970	2955	5500
513	20231218	114000	344129345	2960	2960	2960	2955	2180
514	20231218	113900	337676620	2960	2960	2960	2960	169
515	20231218	113800	337176380	2960	2960	2960	2950	2540
516	20231218	113700	329670745	2960	2945	2965	2945	10452
517	20231218	113600	298765480	2945	2945	2945	2945	0
518	20231218	113500	298765480	2945	2945	2945	2945	33
519	20231218	113400	298668295	2945	2940	2945	2940	520
520	20231218	113300	297137670	2940	2940	2940	2940	100
521	20231218	113200	296843670	2945	2945	2945	2945	0
522	20231218	113100	296843670	2945	2945	2945	2945	1
523	20231218	113000	296840725	2940	2940	2940	2940	865
524	20231218	112900	294297625	2945	2945	2945	2945	0
525	20231218	112800	294297625	2945	2945	2945	2945	0
526	20231218	112700	294297625	2945	2945	2945	2945	0
527	20231218	112600	294297625	2945	2945	2945	2940	70
528	20231218	112500	294091725	2940	2940	2940	2940	100
529	20231218	112400	293797725	2945	2945	2945	2945	0
530	20231218	112300	293797725	2945	2945	2945	2945	0
531	20231218	112200	293797725	2945	2945	2945	2945	0
532	20231218	112100	293797725	2945	2945	2945	2945	0
533	20231218	112000	293797725	2945	2945	2945	2945	0
534	20231218	111900	293797725	2945	2945	2945	2945	0
535	20231218	111800	293797725	2945	2945	2945	2945	0
536	20231218	111700	293797725	2945	2945	2945	2945	0
537	20231218	111600	293797725	2945	2945	2945	2945	1
538	20231218	111500	293794780	2940	2940	2940	2940	0
539	20231218	111400	293794780	2940	2940	2940	2940	438
540	20231218	111300	292507060	2940	2940	2940	2940	0
541	20231218	111200	292507060	2940	2940	2940	2940	0
542	20231218	111100	292507060	2940	2940	2940	2940	441
543	20231218	111000	291210520	2940	2940	2940	2940	76
544	20231218	110900	290987080	2940	2945	2950	2940	1537
545	20231218	110800	286468275	2950	2940	2950	2940	12
546	20231218	110700	286432985	2950	2950	2950	2950	20
547	20231218	110600	286373985	2950	2950	2950	2950	0
548	20231218	110500	286373985	2950	2950	2950	2950	3
549	20231218	110400	286365135	2950	2950	2950	2950	3
550	20231218	110300	286356285	2950	2950	2950	2950	188
551	20231218	110200	285801685	2950	2950	2950	2950	30
552	20231218	110100	285713185	2950	2950	2950	2950	0
553	20231218	110000	285713185	2950	2950	2950	2950	0
554	20231218	105900	285713185	2950	2950	2950	2950	0
555	20231218	105800	285713185	2950	2950	2950	2950	3
556	20231218	105700	285704335	2940	2940	2940	2940	0
557	20231218	105600	285704335	2940	2940	2940	2940	0
558	20231218	105500	285704335	2940	2945	2950	2940	1247
559	20231218	105400	282031920	2945	2945	2945	2945	0
560	20231218	105300	282031920	2945	2945	2945	2945	10
561	20231218	105200	282002470	2945	2945	2945	2945	630
562	20231218	105100	280147120	2945	2945	2945	2945	1
563	20231218	105000	280144175	2940	2940	2940	2940	0
564	20231218	104900	280144175	2940	2940	2940	2940	343
565	20231218	104800	279135755	2945	2945	2945	2945	0
566	20231218	104700	279135755	2945	2945	2945	2945	50
567	20231218	104600	278988505	2945	2945	2945	2945	0
568	20231218	104500	278988505	2945	2945	2945	2945	0
569	20231218	104400	278988505	2945	2945	2945	2945	0
570	20231218	104300	278988505	2945	2945	2945	2945	50
571	20231218	104200	278841255	2940	2940	2940	2940	27
572	20231218	104100	278761875	2945	2945	2945	2945	1
573	20231218	104000	278758930	2945	2945	2945	2945	0
574	20231218	103900	278758930	2945	2945	2945	2945	0
575	20231218	103800	278758930	2945	2945	2945	2945	27
576	20231218	103700	278679415	2950	2950	2950	2950	322
577	20231218	103600	277729515	2950	2950	2950	2950	0
578	20231218	103500	277729515	2950	2950	2950	2950	0
579	20231218	103400	277729515	2950	2950	2950	2950	0
580	20231218	103300	277729515	2950	2950	2950	2945	23
581	20231218	103200	277661735	2940	2940	2940	2940	48
582	20231218	103100	277520615	2935	2945	2945	2935	2000
583	20231218	103000	271641885	2945	2945	2945	2945	2055
584	20231218	102900	265589910	2945	2945	2945	2945	1
585	20231218	102800	265586965	2945	2945	2945	2945	0
586	20231218	102700	265586965	2945	2945	2945	2945	0
587	20231218	102600	265586965	2945	2945	2945	2945	12
588	20231218	102500	265551625	2945	2945	2945	2945	10
589	20231218	102400	265522175	2945	2945	2945	2945	0
590	20231218	102300	265522175	2945	2945	2945	2945	110
591	20231218	102200	265198225	2945	2945	2945	2945	5
592	20231218	102100	265183500	2940	2940	2940	2940	0
593	20231218	102000	265183500	2940	2940	2940	2940	361
594	20231218	101900	264122160	2935	2935	2935	2935	651
595	20231218	101800	262211475	2940	2945	2945	2940	772
596	20231218	101700	259941600	2945	2945	2945	2945	22
597	20231218	101600	259876810	2945	2945	2945	2945	11
598	20231218	101500	259844415	2940	2940	2940	2940	0
599	20231218	101400	259844415	2940	2940	2940	2940	0
600	20231218	101300	259844415	2940	2940	2940	2940	687
601	20231218	101200	257824635	2940	2940	2940	2935	1124
602	20231218	101100	254520570	2935	2935	2935	2935	479
603	20231218	101000	253114705	2935	2935	2935	2935	0
604	20231218	100900	253114705	2935	2935	2935	2935	0
605	20231218	100800	253114705	2935	2935	2935	2935	128
606	20231218	100700	252739025	2930	2930	2930	2930	0
607	20231218	100600	252739025	2930	2930	2930	2930	150
608	20231218	100500	252299525	2925	2925	2925	2925	151
609	20231218	100400	251857850	2935	2935	2935	2935	1
610	20231218	100300	251854915	2930	2930	2930	2925	1222
611	20231218	100200	248278120	2935	2935	2935	2935	0
612	20231218	100100	248278120	2935	2935	2935	2935	100
613	20231218	100000	247984620	2935	2935	2935	2935	0
614	20231218	095900	247984620	2935	2935	2935	2935	36
615	20231218	095800	247878960	2935	2940	2940	2930	711
616	20231218	095700	245792835	2940	2940	2940	2940	243
617	20231218	095600	245078415	2930	2930	2930	2930	0
618	20231218	095500	245078415	2930	2930	2930	2930	267
619	20231218	095400	244296105	2930	2935	2935	2930	853
620	20231218	095300	241793975	2935	2940	2945	2930	2758
621	20231218	095200	233687190	2940	2940	2940	2940	537
622	20231218	095100	232108410	2940	2940	2940	2940	200
623	20231218	095000	231520410	2940	2940	2940	2940	0
624	20231218	094900	231520410	2940	2940	2940	2940	312
625	20231218	094800	230603130	2940	2940	2940	2940	1
626	20231218	094700	230600190	2940	2940	2940	2940	0
627	20231218	094600	230600190	2940	2935	2940	2935	51
628	20231218	094500	230450500	2940	2940	2940	2940	0
629	20231218	094400	230450500	2940	2935	2940	2930	1453
630	20231218	094300	226186280	2940	2940	2940	2940	50
631	20231218	094200	226039280	2940	2940	2940	2940	1
632	20231218	094100	226036340	2940	2950	2950	2940	788
633	20231218	094000	223719345	2950	2955	2955	2945	53
634	20231218	093900	223563235	2955	2945	2955	2945	2003
635	20231218	093800	217654380	2950	2945	2950	2945	590
636	20231218	093700	215916825	2940	2940	2940	2940	74
637	20231218	093600	215699265	2940	2940	2945	2940	301
638	20231218	093500	214814320	2940	2940	2940	2940	0
639	20231218	093400	214814320	2940	2945	2945	2940	3723
640	20231218	093300	203867700	2950	2945	2950	2945	226
641	20231218	093200	203202120	2950	2950	2950	2950	33
642	20231218	093100	203104770	2945	2940	2945	2940	782
643	20231218	093000	200805665	2940	2945	2945	2940	3358
644	20231218	092900	190932145	2945	2945	2945	2945	192
645	20231218	092800	190366705	2945	2950	2950	2945	187
646	20231218	092700	189815100	2950	2945	2950	2945	8
647	20231218	092600	189791505	2945	2945	2945	2945	0
648	20231218	092500	189791505	2945	2940	2945	2940	1712
649	20231218	092400	184755490	2940	2945	2945	2930	17766
650	20231218	092300	132583540	2955	2955	2960	2945	773
651	20231218	092200	130302625	2955	2955	2960	2950	1089
652	20231218	092100	127085790	2955	2960	2960	2950	527
653	20231218	092000	125530880	2960	2930	2965	2930	6724
654	20231218	091900	105710505	2920	2930	2930	2920	2056
655	20231218	091800	99702370	2940	2940	2940	2940	51
656	20231218	091700	99552430	2945	2930	2945	2930	2193
657	20231218	091600	93117040	2915	2930	2930	2915	10003
658	20231218	091500	63902435	2940	2940	2940	2940	0
659	20231218	091400	63902435	2940	2935	2940	2935	3000
660	20231218	091300	55084935	2925	2945	2950	2925	2408
661	20231218	091200	48019565	2950	2940	2950	2940	3703
662	20231218	091100	37111765	2940	2940	2940	2940	110
663	20231218	091000	36788365	2940	2935	2940	2930	2465
664	20231218	090900	29544375	2925	2925	2930	2920	1100
665	20231218	090800	26326260	2920	2935	2935	2920	750
666	20231218	090700	24132215	2935	2935	2935	2935	0
667	20231218	090600	24132215	2935	2935	2935	2935	11
668	20231218	090500	24099930	2935	2930	2935	2925	2205
669	20231218	090400	17647755	2925	2935	2935	2925	2001
670	20231218	090300	11794820	2925	2925	2925	2925	15
671	20231218	090200	11750945	2925	2930	2930	2925	661
672	20231218	090100	9814460	2930	2930	2930	2930	186
673	20231218	090000	9269480	2930	2940	2940	2930	3153