KissMeData/309960/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	210300	281481215	4485	4485	4485	4485	91
3	20231218	210200	281481215	4485	4485	4485	4485	0
4	20231218	210100	281481215	4485	4485	4485	4485	0
5	20231218	210000	281481215	4485	4485	4485	4485	0
6	20231218	205900	281481215	4485	4485	4485	4485	0
7	20231218	205800	281481215	4485	4485	4485	4485	0
8	20231218	205700	281481215	4485	4485	4485	4485	0
9	20231218	205600	281481215	4485	4485	4485	4485	0
10	20231218	205500	281481215	4485	4485	4485	4485	0
11	20231218	205400	281481215	4485	4485	4485	4485	0
12	20231218	205300	281481215	4485	4485	4485	4485	0
13	20231218	205200	281481215	4485	4485	4485	4485	0
14	20231218	205100	281481215	4485	4485	4485	4485	0
15	20231218	205000	281481215	4485	4485	4485	4485	0
16	20231218	204900	281481215	4485	4485	4485	4485	0
17	20231218	204800	281481215	4485	4485	4485	4485	0
18	20231218	204700	281481215	4485	4485	4485	4485	0
19	20231218	204600	281481215	4485	4485	4485	4485	0
20	20231218	204500	281481215	4485	4485	4485	4485	0
21	20231218	204400	281481215	4485	4485	4485	4485	0
22	20231218	204300	281481215	4485	4485	4485	4485	0
23	20231218	204200	281481215	4485	4485	4485	4485	0
24	20231218	204100	281481215	4485	4485	4485	4485	0
25	20231218	204000	281481215	4485	4485	4485	4485	0
26	20231218	203900	281481215	4485	4485	4485	4485	0
27	20231218	203800	281481215	4485	4485	4485	4485	0
28	20231218	203700	281481215	4485	4485	4485	4485	0
29	20231218	203600	281481215	4485	4485	4485	4485	0
30	20231218	203500	281481215	4485	4485	4485	4485	0
31	20231218	203400	281481215	4485	4485	4485	4485	0
32	20231218	203300	281481215	4485	4485	4485	4485	91
33	20231218	203200	281481215	4485	4485	4485	4485	0
34	20231218	203100	281481215	4485	4485	4485	4485	0
35	20231218	203000	281481215	4485	4485	4485	4485	0
36	20231218	202900	281481215	4485	4485	4485	4485	0
37	20231218	202800	281481215	4485	4485	4485	4485	0
38	20231218	202700	281481215	4485	4485	4485	4485	0
39	20231218	202600	281481215	4485	4485	4485	4485	0
40	20231218	202500	281481215	4485	4485	4485	4485	0
41	20231218	202400	281481215	4485	4485	4485	4485	0
42	20231218	202300	281481215	4485	4485	4485	4485	0
43	20231218	202200	281481215	4485	4485	4485	4485	0
44	20231218	202100	281481215	4485	4485	4485	4485	0
45	20231218	202000	281481215	4485	4485	4485	4485	0
46	20231218	201900	281481215	4485	4485	4485	4485	0
47	20231218	201800	281481215	4485	4485	4485	4485	0
48	20231218	201700	281481215	4485	4485	4485	4485	0
49	20231218	201600	281481215	4485	4485	4485	4485	0
50	20231218	201500	281481215	4485	4485	4485	4485	0
51	20231218	201400	281481215	4485	4485	4485	4485	0
52	20231218	201300	281481215	4485	4485	4485	4485	0
53	20231218	201200	281481215	4485	4485	4485	4485	0
54	20231218	201100	281481215	4485	4485	4485	4485	0
55	20231218	201000	281481215	4485	4485	4485	4485	0
56	20231218	200900	281481215	4485	4485	4485	4485	0
57	20231218	200800	281481215	4485	4485	4485	4485	0
58	20231218	200700	281481215	4485	4485	4485	4485	0
59	20231218	200600	281481215	4485	4485	4485	4485	0
60	20231218	200500	281481215	4485	4485	4485	4485	0
61	20231218	200400	281481215	4485	4485	4485	4485	0
62	20231218	200300	281481215	4485	4485	4485	4485	91
63	20231218	200200	281481215	4485	4485	4485	4485	0
64	20231218	200100	281481215	4485	4485	4485	4485	0
65	20231218	200000	281481215	4485	4485	4485	4485	0
66	20231218	195900	281481215	4485	4485	4485	4485	0
67	20231218	195800	281481215	4485	4485	4485	4485	0
68	20231218	195700	281481215	4485	4485	4485	4485	0
69	20231218	195600	281481215	4485	4485	4485	4485	0
70	20231218	195500	281481215	4485	4485	4485	4485	0
71	20231218	195400	281481215	4485	4485	4485	4485	0
72	20231218	195300	281481215	4485	4485	4485	4485	0
73	20231218	195200	281481215	4485	4485	4485	4485	0
74	20231218	195100	281481215	4485	4485	4485	4485	0
75	20231218	195000	281481215	4485	4485	4485	4485	0
76	20231218	194900	281481215	4485	4485	4485	4485	0
77	20231218	194800	281481215	4485	4485	4485	4485	0
78	20231218	194700	281481215	4485	4485	4485	4485	0
79	20231218	194600	281481215	4485	4485	4485	4485	0
80	20231218	194500	281481215	4485	4485	4485	4485	0
81	20231218	194400	281481215	4485	4485	4485	4485	0
82	20231218	194300	281481215	4485	4485	4485	4485	0
83	20231218	194200	281481215	4485	4485	4485	4485	0
84	20231218	194100	281481215	4485	4485	4485	4485	0
85	20231218	194000	281481215	4485	4485	4485	4485	0
86	20231218	193900	281481215	4485	4485	4485	4485	0
87	20231218	193800	281481215	4485	4485	4485	4485	0
88	20231218	193700	281481215	4485	4485	4485	4485	0
89	20231218	193600	281481215	4485	4485	4485	4485	0
90	20231218	193500	281481215	4485	4485	4485	4485	0
91	20231218	193400	281481215	4485	4485	4485	4485	0
92	20231218	193300	281481215	4485	4485	4485	4485	91
93	20231218	193200	281481215	4485	4485	4485	4485	0
94	20231218	193100	281481215	4485	4485	4485	4485	0
95	20231218	193000	281481215	4485	4485	4485	4485	0
96	20231218	192900	281481215	4485	4485	4485	4485	0
97	20231218	192800	281481215	4485	4485	4485	4485	0
98	20231218	192700	281481215	4485	4485	4485	4485	0
99	20231218	192600	281481215	4485	4485	4485	4485	0
100	20231218	192500	281481215	4485	4485	4485	4485	0
101	20231218	192400	281481215	4485	4485	4485	4485	0
102	20231218	192300	281481215	4485	4485	4485	4485	0
103	20231218	192200	281481215	4485	4485	4485	4485	0
104	20231218	192100	281481215	4485	4485	4485	4485	0
105	20231218	192000	281481215	4485	4485	4485	4485	0
106	20231218	191900	281481215	4485	4485	4485	4485	0
107	20231218	191800	281481215	4485	4485	4485	4485	0
108	20231218	191700	281481215	4485	4485	4485	4485	0
109	20231218	191600	281481215	4485	4485	4485	4485	0
110	20231218	191500	281481215	4485	4485	4485	4485	0
111	20231218	191400	281481215	4485	4485	4485	4485	0
112	20231218	191300	281481215	4485	4485	4485	4485	0
113	20231218	191200	281481215	4485	4485	4485	4485	0
114	20231218	191100	281481215	4485	4485	4485	4485	0
115	20231218	191000	281481215	4485	4485	4485	4485	0
116	20231218	190900	281481215	4485	4485	4485	4485	0
117	20231218	190800	281481215	4485	4485	4485	4485	0
118	20231218	190700	281481215	4485	4485	4485	4485	0
119	20231218	190600	281481215	4485	4485	4485	4485	0
120	20231218	190500	281481215	4485	4485	4485	4485	0
121	20231218	190400	281481215	4485	4485	4485	4485	0
122	20231218	190300	281481215	4485	4485	4485	4485	91
123	20231218	190200	281481215	4485	4485	4485	4485	0
124	20231218	190100	281481215	4485	4485	4485	4485	0
125	20231218	190000	281481215	4485	4485	4485	4485	0
126	20231218	185900	281481215	4485	4485	4485	4485	0
127	20231218	185800	281481215	4485	4485	4485	4485	0
128	20231218	185700	281481215	4485	4485	4485	4485	0
129	20231218	185600	281481215	4485	4485	4485	4485	0
130	20231218	185500	281481215	4485	4485	4485	4485	0
131	20231218	185400	281481215	4485	4485	4485	4485	0
132	20231218	185300	281481215	4485	4485	4485	4485	0
133	20231218	185200	281481215	4485	4485	4485	4485	0
134	20231218	185100	281481215	4485	4485	4485	4485	0
135	20231218	185000	281481215	4485	4485	4485	4485	0
136	20231218	184900	281481215	4485	4485	4485	4485	0
137	20231218	184800	281481215	4485	4485	4485	4485	0
138	20231218	184700	281481215	4485	4485	4485	4485	0
139	20231218	184600	281481215	4485	4485	4485	4485	0
140	20231218	184500	281481215	4485	4485	4485	4485	0
141	20231218	184400	281481215	4485	4485	4485	4485	0
142	20231218	184300	281481215	4485	4485	4485	4485	0
143	20231218	184200	281481215	4485	4485	4485	4485	0
144	20231218	184100	281481215	4485	4485	4485	4485	0
145	20231218	184000	281481215	4485	4485	4485	4485	0
146	20231218	183900	281481215	4485	4485	4485	4485	0
147	20231218	183800	281481215	4485	4485	4485	4485	0
148	20231218	183700	281481215	4485	4485	4485	4485	0
149	20231218	183600	281481215	4485	4485	4485	4485	0
150	20231218	183500	281481215	4485	4485	4485	4485	0
151	20231218	183400	281481215	4485	4485	4485	4485	0
152	20231218	183300	281481215	4485	4485	4485	4485	91
153	20231218	183200	281481215	4485	4485	4485	4485	0
154	20231218	183100	281481215	4485	4485	4485	4485	0
155	20231218	183000	281481215	4485	4485	4485	4485	0
156	20231218	182900	281481215	4485	4485	4485	4485	0
157	20231218	182800	281481215	4485	4485	4485	4485	0
158	20231218	182700	281481215	4485	4485	4485	4485	0
159	20231218	182600	281481215	4485	4485	4485	4485	0
160	20231218	182500	281481215	4485	4485	4485	4485	0
161	20231218	182400	281481215	4485	4485	4485	4485	0
162	20231218	182300	281481215	4485	4485	4485	4485	0
163	20231218	182200	281481215	4485	4485	4485	4485	0
164	20231218	182100	281481215	4485	4485	4485	4485	0
165	20231218	182000	281481215	4485	4485	4485	4485	0
166	20231218	181900	281481215	4485	4485	4485	4485	0
167	20231218	181800	281481215	4485	4485	4485	4485	0
168	20231218	181700	281481215	4485	4485	4485	4485	0
169	20231218	181600	281481215	4485	4485	4485	4485	0
170	20231218	181500	281481215	4485	4485	4485	4485	0
171	20231218	181400	281481215	4485	4485	4485	4485	0
172	20231218	181300	281481215	4485	4485	4485	4485	0
173	20231218	181200	281481215	4485	4485	4485	4485	0
174	20231218	181100	281481215	4485	4485	4485	4485	0
175	20231218	181000	281481215	4485	4485	4485	4485	0
176	20231218	180900	281481215	4485	4485	4485	4485	0
177	20231218	180800	281481215	4485	4485	4485	4485	0
178	20231218	180700	281481215	4485	4485	4485	4485	0
179	20231218	180600	281481215	4485	4485	4485	4485	0
180	20231218	180500	281481215	4485	4485	4485	4485	0
181	20231218	180400	281481215	4485	4485	4485	4485	0
182	20231218	180300	281481215	4485	4485	4485	4485	91
183	20231218	180200	281481215	4485	4485	4485	4485	0
184	20231218	180100	281481215	4485	4485	4485	4485	0
185	20231218	180000	281481215	4485	4485	4485	4485	0
186	20231218	175900	281481215	4485	4485	4485	4485	0
187	20231218	175800	281481215	4485	4485	4485	4485	0
188	20231218	175700	281481215	4485	4485	4485	4485	0
189	20231218	175600	281481215	4485	4485	4485	4485	0
190	20231218	175500	281481215	4485	4485	4485	4485	0
191	20231218	175400	281481215	4485	4485	4485	4485	0
192	20231218	175300	281481215	4485	4485	4485	4485	0
193	20231218	175200	281481215	4485	4485	4485	4485	0
194	20231218	175100	281481215	4485	4485	4485	4485	0
195	20231218	175000	281481215	4485	4485	4485	4485	0
196	20231218	174900	281481215	4485	4485	4485	4485	0
197	20231218	174800	281481215	4485	4485	4485	4485	0
198	20231218	174700	281481215	4485	4485	4485	4485	0
199	20231218	174600	281481215	4485	4485	4485	4485	0
200	20231218	174500	281481215	4485	4485	4485	4485	0
201	20231218	174400	281481215	4485	4485	4485	4485	0
202	20231218	174300	281481215	4485	4485	4485	4485	0
203	20231218	174200	281481215	4485	4485	4485	4485	0
204	20231218	174100	281481215	4485	4485	4485	4485	0
205	20231218	174000	281481215	4485	4485	4485	4485	0
206	20231218	173900	281481215	4485	4485	4485	4485	0
207	20231218	173800	281481215	4485	4485	4485	4485	0
208	20231218	173700	281481215	4485	4485	4485	4485	0
209	20231218	173600	281481215	4485	4485	4485	4485	0
210	20231218	173500	281481215	4485	4485	4485	4485	0
211	20231218	173400	281481215	4485	4485	4485	4485	0
212	20231218	173300	281481215	4485	4485	4485	4485	91
213	20231218	173200	281481215	4485	4485	4485	4485	0
214	20231218	173100	281481215	4485	4485	4485	4485	0
215	20231218	173000	281481215	4485	4485	4485	4485	0
216	20231218	172900	281481215	4485	4485	4485	4485	0
217	20231218	172800	281481215	4485	4485	4485	4485	0
218	20231218	172700	281481215	4485	4485	4485	4485	0
219	20231218	172600	281481215	4485	4485	4485	4485	0
220	20231218	172500	281481215	4485	4485	4485	4485	0
221	20231218	172400	281481215	4485	4485	4485	4485	0
222	20231218	172300	281481215	4485	4485	4485	4485	0
223	20231218	172200	281481215	4485	4485	4485	4485	0
224	20231218	172100	281481215	4485	4485	4485	4485	0
225	20231218	172000	281481215	4485	4485	4485	4485	0
226	20231218	171900	281481215	4485	4485	4485	4485	0
227	20231218	171800	281481215	4485	4485	4485	4485	0
228	20231218	171700	281481215	4485	4485	4485	4485	0
229	20231218	171600	281481215	4485	4485	4485	4485	0
230	20231218	171500	281481215	4485	4485	4485	4485	0
231	20231218	171400	281481215	4485	4485	4485	4485	0
232	20231218	171300	281481215	4485	4485	4485	4485	0
233	20231218	171200	281481215	4485	4485	4485	4485	0
234	20231218	171100	281481215	4485	4485	4485	4485	0
235	20231218	171000	281481215	4485	4485	4485	4485	0
236	20231218	170900	281481215	4485	4485	4485	4485	0
237	20231218	170800	281481215	4485	4485	4485	4485	0
238	20231218	170700	281481215	4485	4485	4485	4485	0
239	20231218	170600	281481215	4485	4485	4485	4485	0
240	20231218	170500	281481215	4485	4485	4485	4485	0
241	20231218	170400	281481215	4485	4485	4485	4485	0
242	20231218	170300	281481215	4485	4485	4485	4485	91
243	20231218	170200	281481215	4485	4485	4485	4485	0
244	20231218	170100	281481215	4485	4485	4485	4485	0
245	20231218	170000	281481215	4485	4485	4485	4485	0
246	20231218	165900	281481215	4485	4485	4485	4485	0
247	20231218	165800	281481215	4485	4485	4485	4485	0
248	20231218	165700	281481215	4485	4485	4485	4485	0
249	20231218	165600	281481215	4485	4485	4485	4485	0
250	20231218	165500	281481215	4485	4485	4485	4485	0
251	20231218	165400	281481215	4485	4485	4485	4485	0
252	20231218	165300	281481215	4485	4485	4485	4485	0
253	20231218	165200	281481215	4485	4485	4485	4485	0
254	20231218	165100	281481215	4485	4485	4485	4485	0
255	20231218	165000	281481215	4485	4485	4485	4485	0
256	20231218	164900	281481215	4485	4485	4485	4485	0
257	20231218	164800	281481215	4485	4485	4485	4485	0
258	20231218	164700	281481215	4485	4485	4485	4485	0
259	20231218	164600	281481215	4485	4485	4485	4485	0
260	20231218	164500	281481215	4485	4485	4485	4485	0
261	20231218	164400	281481215	4485	4485	4485	4485	0
262	20231218	164300	281481215	4485	4485	4485	4485	0
263	20231218	164200	281481215	4485	4485	4485	4485	0
264	20231218	164100	281481215	4485	4485	4485	4485	0
265	20231218	164000	281481215	4485	4485	4485	4485	0
266	20231218	163900	281481215	4485	4485	4485	4485	0
267	20231218	163800	281481215	4485	4485	4485	4485	0
268	20231218	163700	281481215	4485	4485	4485	4485	0
269	20231218	163600	281481215	4485	4485	4485	4485	0
270	20231218	163500	281481215	4485	4485	4485	4485	0
271	20231218	163400	281481215	4485	4485	4485	4485	0
272	20231218	163300	281481215	4485	4485	4485	4485	91
273	20231218	163200	281481215	4485	4485	4485	4485	0
274	20231218	163100	281481215	4485	4485	4485	4485	0
275	20231218	163000	281481215	4485	4485	4485	4485	0
276	20231218	162900	281481215	4485	4485	4485	4485	0
277	20231218	162800	281481215	4485	4485	4485	4485	0
278	20231218	162700	281481215	4485	4485	4485	4485	0
279	20231218	162600	281481215	4485	4485	4485	4485	0
280	20231218	162500	281481215	4485	4485	4485	4485	0
281	20231218	162400	281481215	4485	4485	4485	4485	0
282	20231218	162300	281481215	4485	4485	4485	4485	0
283	20231218	162200	281481215	4485	4485	4485	4485	0
284	20231218	162100	281481215	4485	4485	4485	4485	0
285	20231218	162000	281481215	4485	4485	4485	4485	0
286	20231218	161900	281481215	4485	4485	4485	4485	0
287	20231218	161800	281481215	4485	4485	4485	4485	0
288	20231218	161700	281481215	4485	4485	4485	4485	0
289	20231218	161600	281481215	4485	4485	4485	4485	0
290	20231218	161500	281481215	4485	4485	4485	4485	0
291	20231218	161400	281481215	4485	4485	4485	4485	0
292	20231218	161300	281481215	4485	4485	4485	4485	0
293	20231218	161200	281481215	4485	4485	4485	4485	0
294	20231218	161100	281481215	4485	4485	4485	4485	0
295	20231218	161000	281481215	4485	4485	4485	4485	0
296	20231218	160900	281481215	4485	4485	4485	4485	0
297	20231218	160800	281481215	4485	4485	4485	4485	0
298	20231218	160700	281481215	4485	4485	4485	4485	0
299	20231218	160600	281481215	4485	4485	4485	4485	0
300	20231218	160500	281481215	4485	4485	4485	4485	0
301	20231218	160400	281481215	4485	4485	4485	4485	0
302	20231218	160300	281481215	4485	4485	4485	4485	91
303	20231218	160200	281481215	4485	4485	4485	4485	0
304	20231218	160100	281481215	4485	4485	4485	4485	0
305	20231218	160000	281481215	4485	4485	4485	4485	0
306	20231218	155900	281481215	4485	4485	4485	4485	0
307	20231218	155800	281481215	4485	4485	4485	4485	0
308	20231218	155700	281481215	4485	4485	4485	4485	0
309	20231218	155600	281481215	4485	4485	4485	4485	0
310	20231218	155500	281481215	4485	4485	4485	4485	0
311	20231218	155400	281481215	4485	4485	4485	4485	0
312	20231218	155300	281481215	4485	4485	4485	4485	0
313	20231218	155200	281481215	4485	4485	4485	4485	0
314	20231218	155100	281481215	4485	4485	4485	4485	0
315	20231218	155000	281481215	4485	4485	4485	4485	0
316	20231218	154900	281481215	4485	4485	4485	4485	0
317	20231218	154800	281481215	4485	4485	4485	4485	0
318	20231218	154700	281481215	4485	4485	4485	4485	0
319	20231218	154600	281481215	4485	4485	4485	4485	0
320	20231218	154500	281481215	4485	4485	4485	4485	0
321	20231218	154400	281481215	4485	4485	4485	4485	0
322	20231218	154300	281481215	4485	4485	4485	4485	0
323	20231218	154200	281481215	4485	4485	4485	4485	0
324	20231218	154100	281481215	4485	4485	4485	4485	0
325	20231218	154000	281481215	4485	4485	4485	4485	0
326	20231218	153900	281481215	4485	4485	4485	4485	0
327	20231218	153800	281481215	4485	4485	4485	4485	0
328	20231218	153700	281481215	4485	4485	4485	4485	0
329	20231218	153600	281481215	4485	4485	4485	4485	0
330	20231218	153500	281481215	4485	4485	4485	4485	0
331	20231218	153400	281481215	4485	4485	4485	4485	0
332	20231218	153300	281481215	4485	4485	4485	4485	91
333	20231218	153200	281481215	4485	4485	4485	4485	0
334	20231218	153100	281481215	4485	4485	4485	4485	0
335	20231218	153000	281481215	4485	4485	4485	4485	91
336	20231218	152900	281073080	4480	4480	4480	4480	0
337	20231218	152800	281073080	4480	4480	4480	4480	0
338	20231218	152700	281073080	4480	4480	4480	4480	0
339	20231218	152600	281073080	4480	4480	4480	4480	0
340	20231218	152500	281073080	4480	4480	4480	4480	0
341	20231218	152400	281073080	4480	4480	4480	4480	0
342	20231218	152300	281073080	4480	4480	4480	4480	0
343	20231218	152200	281073080	4480	4480	4480	4480	0
344	20231218	152100	281073080	4480	4480	4480	4480	0
345	20231218	152000	281073080	4480	4480	4480	4480	0
346	20231218	151900	281073080	4480	4480	4480	4480	571
347	20231218	151800	278515000	4455	4455	4455	4455	66
348	20231218	151700	278220970	4480	4480	4480	4480	0
349	20231218	151600	278220970	4480	4480	4480	4480	0
350	20231218	151500	278220970	4480	4480	4480	4480	0
351	20231218	151400	278220970	4480	4480	4480	4480	100
352	20231218	151300	277772970	4480	4480	4480	4480	0
353	20231218	151200	277772970	4480	4475	4480	4475	85
354	20231218	151100	277392590	4480	4480	4480	4480	1
355	20231218	151000	277388110	4455	4455	4455	4455	0
356	20231218	150900	277388110	4455	4455	4455	4455	0
357	20231218	150800	277388110	4455	4455	4455	4455	1
358	20231218	150700	277383655	4480	4480	4480	4480	1
359	20231218	150600	277379175	4470	4470	4470	4470	0
360	20231218	150500	277379175	4470	4470	4470	4470	200
361	20231218	150400	276485175	4470	4470	4470	4470	0
362	20231218	150300	276485175	4470	4470	4470	4470	0
363	20231218	150200	276485175	4470	4470	4470	4470	0
364	20231218	150100	276485175	4470	4470	4470	4470	0
365	20231218	150000	276485175	4470	4470	4470	4470	0
366	20231218	145900	276485175	4470	4470	4470	4470	1
367	20231218	145800	276480705	4450	4450	4450	4450	3
368	20231218	145700	276467355	4455	4455	4455	4455	237
369	20231218	145600	275411520	4450	4455	4455	4450	3110
370	20231218	145500	261571520	4455	4455	4455	4455	1763
371	20231218	145400	253717355	4455	4455	4455	4455	0
372	20231218	145300	253717355	4455	4455	4455	4455	29
373	20231218	145200	253588160	4455	4455	4455	4455	1077
374	20231218	145100	248790125	4455	4455	4455	4455	0
375	20231218	145000	248790125	4455	4465	4465	4455	600
376	20231218	144900	246115545	4465	4470	4470	4465	18
377	20231218	144800	246035165	4480	4480	4480	4480	0
378	20231218	144700	246035165	4480	4480	4480	4480	0
379	20231218	144600	246035165	4480	4480	4480	4480	74
380	20231218	144500	245703645	4480	4480	4480	4480	34
381	20231218	144400	245551325	4480	4480	4480	4480	0
382	20231218	144300	245551325	4480	4480	4480	4480	0
383	20231218	144200	245551325	4480	4480	4480	4480	0
384	20231218	144100	245551325	4480	4480	4480	4480	0
385	20231218	144000	245551325	4480	4480	4480	4480	0
386	20231218	143900	245551325	4480	4480	4480	4480	1
387	20231218	143800	245546845	4465	4465	4465	4465	1
388	20231218	143700	245542380	4485	4485	4485	4485	0
389	20231218	143600	245542380	4485	4485	4485	4485	0
390	20231218	143500	245542380	4485	4485	4485	4485	0
391	20231218	143400	245542380	4485	4485	4485	4485	0
392	20231218	143300	245542380	4485	4485	4485	4485	0
393	20231218	143200	245542380	4485	4485	4485	4485	0
394	20231218	143100	245542380	4485	4485	4485	4485	0
395	20231218	143000	245542380	4485	4485	4485	4485	0
396	20231218	142900	245542380	4485	4485	4485	4485	0
397	20231218	142800	245542380	4485	4485	4485	4485	0
398	20231218	142700	245542380	4485	4485	4485	4485	0
399	20231218	142600	245542380	4485	4485	4485	4485	0
400	20231218	142500	245542380	4485	4485	4485	4485	0
401	20231218	142400	245542380	4485	4485	4485	4485	0
402	20231218	142300	245542380	4485	4485	4485	4485	0
403	20231218	142200	245542380	4485	4485	4485	4485	91
404	20231218	142100	245134245	4485	4485	4485	4485	0
405	20231218	142000	245134245	4485	4485	4485	4485	71
406	20231218	141900	244815810	4485	4460	4485	4455	553
407	20231218	141800	242350290	4455	4455	4455	4455	0
408	20231218	141700	242350290	4455	4455	4455	4455	0
409	20231218	141600	242350290	4455	4455	4455	4455	1
410	20231218	141500	242345835	4455	4465	4465	4455	3200
411	20231218	141400	228075030	4465	4470	4470	4465	634
412	20231218	141300	225242600	4470	4470	4470	4470	6
413	20231218	141200	225215780	4475	4475	4475	4475	0
414	20231218	141100	225215780	4475	4475	4475	4475	366
415	20231218	141000	223577930	4485	4485	4485	4485	0
416	20231218	140900	223577930	4485	4485	4485	4485	0
417	20231218	140800	223577930	4485	4485	4485	4485	0
418	20231218	140700	223577930	4485	4485	4485	4485	235
419	20231218	140600	222523955	4485	4485	4485	4485	0
420	20231218	140500	222523955	4485	4485	4485	4485	78
421	20231218	140400	222174125	4490	4490	4490	4490	0
422	20231218	140300	222174125	4490	4490	4490	4490	0
423	20231218	140200	222174125	4490	4490	4490	4490	0
424	20231218	140100	222174125	4490	4490	4490	4490	0
425	20231218	140000	222174125	4490	4490	4490	4490	0
426	20231218	135900	222174125	4490	4490	4490	4490	216
427	20231218	135800	221204285	4490	4490	4490	4490	0
428	20231218	135700	221204285	4490	4490	4490	4490	0
429	20231218	135600	221204285	4490	4490	4490	4490	1
430	20231218	135500	221199795	4470	4470	4470	4470	0
431	20231218	135400	221199795	4470	4470	4470	4470	0
432	20231218	135300	221199795	4470	4470	4470	4470	0
433	20231218	135200	221199795	4470	4470	4470	4470	0
434	20231218	135100	221199795	4470	4485	4485	4470	6000
435	20231218	135000	194369485	4495	4495	4495	4495	0
436	20231218	134900	194369485	4495	4495	4495	4495	293
437	20231218	134800	193052450	4500	4495	4500	4495	161
438	20231218	134700	192328170	4495	4495	4495	4495	131
439	20231218	134600	191739325	4495	4495	4495	4495	0
440	20231218	134500	191739325	4495	4495	4495	4495	0
441	20231218	134400	191739325	4495	4495	4495	4495	1
442	20231218	134300	191734830	4490	4490	4490	4490	10
443	20231218	134200	191689930	4500	4500	4500	4500	0
444	20231218	134100	191689930	4500	4500	4500	4500	0
445	20231218	134000	191689930	4500	4500	4500	4500	0
446	20231218	133900	191689930	4500	4480	4500	4480	2
447	20231218	133800	191680950	4495	4495	4495	4495	0
448	20231218	133700	191680950	4495	4495	4495	4495	0
449	20231218	133600	191680950	4495	4495	4495	4495	0
450	20231218	133500	191680950	4495	4495	4495	4495	23
451	20231218	133400	191577565	4495	4495	4495	4495	1
452	20231218	133300	191573070	4470	4470	4470	4470	0
453	20231218	133200	191573070	4470	4470	4470	4470	0
454	20231218	133100	191573070	4470	4470	4470	4470	0
455	20231218	133000	191573070	4470	4470	4470	4470	0
456	20231218	132900	191573070	4470	4470	4470	4470	0
457	20231218	132800	191573070	4470	4470	4470	4470	0
458	20231218	132700	191573070	4470	4470	4470	4470	0
459	20231218	132600	191573070	4470	4475	4475	4470	1000
460	20231218	132500	187102750	4495	4480	4495	4475	1001
461	20231218	132400	182623230	4475	4480	4480	4475	1000
462	20231218	132300	178146855	4510	4510	4510	4510	0
463	20231218	132200	178146855	4510	4510	4510	4510	0
464	20231218	132100	178146855	4510	4510	4510	4510	0
465	20231218	132000	178146855	4510	4510	4510	4510	0
466	20231218	131900	178146855	4510	4510	4510	4510	0
467	20231218	131800	178146855	4510	4510	4510	4510	0
468	20231218	131700	178146855	4510	4510	4510	4510	0
469	20231218	131600	178146855	4510	4510	4510	4510	0
470	20231218	131500	178146855	4510	4510	4510	4510	0
471	20231218	131400	178146855	4510	4510	4510	4510	5
472	20231218	131300	178124305	4510	4510	4510	4510	50
473	20231218	131200	177898805	4510	4510	4510	4510	0
474	20231218	131100	177898805	4510	4510	4510	4510	0
475	20231218	131000	177898805	4510	4510	4510	4510	1
476	20231218	130900	177894295	4490	4490	4490	4490	0
477	20231218	130800	177894295	4490	4490	4490	4490	1
478	20231218	130700	177889805	4470	4460	4470	4450	4116
479	20231218	130600	159566265	4460	4470	4470	4460	5000
480	20231218	130500	137256310	4470	4485	4485	4470	5000
481	20231218	130400	114887735	4485	4500	4500	4485	1600
482	20231218	130300	107698585	4515	4515	4515	4515	0
483	20231218	130200	107698585	4515	4515	4515	4515	1
484	20231218	130100	107694070	4495	4495	4495	4495	0
485	20231218	130000	107694070	4495	4495	4495	4495	0
486	20231218	125900	107694070	4495	4495	4495	4495	0
487	20231218	125800	107694070	4495	4505	4505	4495	3000
488	20231218	125700	94200725	4505	4505	4505	4505	0
489	20231218	125600	94200725	4505	4505	4505	4505	0
490	20231218	125500	94200725	4505	4505	4505	4505	0
491	20231218	125400	94200725	4505	4505	4505	4505	0
492	20231218	125300	94200725	4505	4505	4505	4505	0
493	20231218	125200	94200725	4505	4505	4505	4505	0
494	20231218	125100	94200725	4505	4505	4505	4505	0
495	20231218	125000	94200725	4505	4505	4505	4505	1
496	20231218	124900	94196220	4515	4515	4515	4515	50
497	20231218	124800	93970470	4515	4515	4515	4515	0
498	20231218	124700	93970470	4515	4515	4515	4515	50
499	20231218	124600	93744720	4515	4515	4515	4515	0
500	20231218	124500	93744720	4515	4515	4515	4515	1
501	20231218	124400	93740205	4500	4500	4500	4500	0
502	20231218	124300	93740205	4500	4500	4500	4500	0
503	20231218	124200	93740205	4500	4500	4500	4500	960
504	20231218	124100	89420205	4500	4500	4500	4500	80
505	20231218	124000	89060205	4495	4495	4495	4495	0
506	20231218	123900	89060205	4495	4495	4495	4495	7
507	20231218	123800	89028740	4495	4495	4495	4495	0
508	20231218	123700	89028740	4495	4495	4495	4495	0
509	20231218	123600	89028740	4495	4495	4495	4495	0
510	20231218	123500	89028740	4495	4495	4495	4495	0
511	20231218	123400	89028740	4495	4495	4495	4495	0
512	20231218	123300	89028740	4495	4500	4500	4495	33
513	20231218	123200	88880305	4500	4500	4500	4500	0
514	20231218	123100	88880305	4500	4500	4500	4500	0
515	20231218	123000	88880305	4500	4500	4500	4500	169
516	20231218	122900	88119805	4520	4520	4520	4520	0
517	20231218	122800	88119805	4520	4520	4520	4520	0
518	20231218	122700	88119805	4520	4520	4520	4520	0
519	20231218	122600	88119805	4520	4520	4520	4520	0
520	20231218	122500	88119805	4520	4520	4520	4520	0
521	20231218	122400	88119805	4520	4520	4520	4520	0
522	20231218	122300	88119805	4520	4520	4520	4520	0
523	20231218	122200	88119805	4520	4520	4520	4520	0
524	20231218	122100	88119805	4520	4520	4520	4520	0
525	20231218	122000	88119805	4520	4520	4520	4520	0
526	20231218	121900	88119805	4520	4520	4520	4520	111
527	20231218	121800	87618085	4530	4530	4530	4530	0
528	20231218	121700	87618085	4530	4530	4530	4530	0
529	20231218	121600	87618085	4530	4530	4530	4530	0
530	20231218	121500	87618085	4530	4530	4530	4530	0
531	20231218	121400	87618085	4530	4530	4530	4530	0
532	20231218	121300	87618085	4530	4530	4530	4530	0
533	20231218	121200	87618085	4530	4530	4530	4530	0
534	20231218	121100	87618085	4530	4530	4530	4530	0
535	20231218	121000	87618085	4530	4530	4530	4530	0
536	20231218	120900	87618085	4530	4530	4530	4530	0
537	20231218	120800	87618085	4530	4530	4530	4530	0
538	20231218	120700	87618085	4530	4495	4530	4495	65
539	20231218	120600	87325350	4490	4500	4500	4490	544
540	20231218	120500	84882475	4500	4500	4500	4500	0
541	20231218	120400	84882475	4500	4500	4500	4500	3
542	20231218	120300	84868975	4535	4500	4535	4500	650
543	20231218	120200	81926975	4505	4515	4515	4505	3
544	20231218	120100	81913445	4510	4510	4510	4510	82
545	20231218	120000	81543625	4500	4500	4500	4500	51
546	20231218	115900	81314125	4495	4495	4495	4495	0
547	20231218	115800	81314125	4495	4495	4495	4495	0
548	20231218	115700	81314125	4495	4495	4495	4495	0
549	20231218	115600	81314125	4495	4495	4495	4495	0
550	20231218	115500	81314125	4495	4495	4495	4495	0
551	20231218	115400	81314125	4495	4495	4495	4495	0
552	20231218	115300	81314125	4495	4495	4495	4495	0
553	20231218	115200	81314125	4495	4495	4495	4495	0
554	20231218	115100	81314125	4495	4495	4495	4495	0
555	20231218	115000	81314125	4495	4495	4495	4495	0
556	20231218	114900	81314125	4495	4495	4495	4495	0
557	20231218	114800	81314125	4495	4495	4495	4495	0
558	20231218	114700	81314125	4495	4495	4495	4495	0
559	20231218	114600	81314125	4495	4495	4495	4495	0
560	20231218	114500	81314125	4495	4495	4495	4495	0
561	20231218	114400	81314125	4495	4495	4495	4495	0
562	20231218	114300	81314125	4495	4495	4495	4495	0
563	20231218	114200	81314125	4495	4495	4495	4495	0
564	20231218	114100	81314125	4495	4495	4495	4495	197
565	20231218	114000	80428610	4495	4495	4495	4495	0
566	20231218	113900	80428610	4495	4495	4495	4495	103
567	20231218	113800	79965625	4495	4495	4495	4495	0
568	20231218	113700	79965625	4495	4495	4495	4495	0
569	20231218	113600	79965625	4495	4495	4495	4495	0
570	20231218	113500	79965625	4495	4495	4495	4495	0
571	20231218	113400	79965625	4495	4495	4495	4495	0
572	20231218	113300	79965625	4495	4495	4495	4495	0
573	20231218	113200	79965625	4495	4495	4495	4490	3
574	20231218	113100	79952145	4490	4490	4490	4490	0
575	20231218	113000	79952145	4490	4490	4490	4490	0
576	20231218	112900	79952145	4490	4490	4490	4490	20
577	20231218	112800	79862345	4495	4495	4495	4495	33
578	20231218	112700	79714010	4495	4495	4495	4495	0
579	20231218	112600	79714010	4495	4495	4495	4495	3
580	20231218	112500	79700525	4495	4495	4495	4495	15
581	20231218	112400	79633100	4500	4500	4500	4500	0
582	20231218	112300	79633100	4500	4500	4500	4500	50
583	20231218	112200	79408100	4495	4495	4495	4495	0
584	20231218	112100	79408100	4495	4495	4495	4495	0
585	20231218	112000	79408100	4495	4495	4495	4495	14
586	20231218	111900	79345170	4500	4500	4500	4500	0
587	20231218	111800	79345170	4500	4500	4500	4500	0
588	20231218	111700	79345170	4500	4500	4500	4500	0
589	20231218	111600	79345170	4500	4500	4500	4500	0
590	20231218	111500	79345170	4500	4500	4500	4500	0
591	20231218	111400	79345170	4500	4500	4500	4500	0
592	20231218	111300	79345170	4500	4500	4500	4500	0
593	20231218	111200	79345170	4500	4500	4500	4500	0
594	20231218	111100	79345170	4500	4500	4500	4500	0
595	20231218	111000	79345170	4500	4500	4500	4500	0
596	20231218	110900	79345170	4500	4500	4500	4500	0
597	20231218	110800	79345170	4500	4500	4500	4500	0
598	20231218	110700	79345170	4500	4500	4500	4500	0
599	20231218	110600	79345170	4500	4500	4500	4500	0
600	20231218	110500	79345170	4500	4500	4500	4500	0
601	20231218	110400	79345170	4500	4500	4500	4500	0
602	20231218	110300	79345170	4500	4500	4500	4500	10
603	20231218	110200	79300170	4495	4500	4500	4495	510
604	20231218	110100	77007695	4505	4505	4505	4505	0
605	20231218	110000	77007695	4505	4505	4505	4505	0
606	20231218	105900	77007695	4505	4505	4505	4505	0
607	20231218	105800	77007695	4505	4505	4505	4505	0
608	20231218	105700	77007695	4505	4505	4505	4505	0
609	20231218	105600	77007695	4505	4515	4515	4505	23
610	20231218	105500	76903965	4510	4515	4515	4510	24
611	20231218	105400	76795630	4545	4535	4545	4535	1023
612	20231218	105300	72156315	4535	4535	4535	4535	0
613	20231218	105200	72156315	4535	4500	4535	4500	1086
614	20231218	105100	67252965	4480	4480	4480	4480	0
615	20231218	105000	67252965	4480	4480	4480	4480	0
616	20231218	104900	67252965	4480	4480	4480	4480	24
617	20231218	104800	67145445	4485	4500	4500	4485	28
618	20231218	104700	67019745	4500	4500	4500	4500	1003
619	20231218	104600	62506245	4480	4480	4480	4480	118
620	20231218	104500	61977605	4480	4485	4485	4480	4552
621	20231218	104400	41584640	4480	4480	4480	4480	0
622	20231218	104300	41584640	4480	4480	4480	4480	0
623	20231218	104200	41584640	4480	4480	4480	4480	0
624	20231218	104100	41584640	4480	4480	4480	4480	0
625	20231218	104000	41584640	4480	4480	4480	4480	0
626	20231218	103900	41584640	4480	4480	4480	4480	0
627	20231218	103800	41584640	4480	4480	4480	4480	0
628	20231218	103700	41584640	4480	4480	4480	4480	1
629	20231218	103600	41580160	4480	4480	4480	4480	4
630	20231218	103500	41562240	4475	4475	4475	4475	0
631	20231218	103400	41562240	4475	4475	4475	4475	0
632	20231218	103300	41562240	4475	4475	4475	4475	0
633	20231218	103200	41562240	4475	4475	4475	4475	1
634	20231218	103100	41557765	4490	4490	4490	4490	0
635	20231218	103000	41557765	4490	4490	4490	4490	0
636	20231218	102900	41557765	4490	4490	4490	4490	1
637	20231218	102800	41553275	4470	4470	4470	4470	100
638	20231218	102700	41106275	4470	4470	4470	4470	0
639	20231218	102600	41106275	4470	4470	4470	4470	0
640	20231218	102500	41106275	4470	4470	4470	4470	0
641	20231218	102400	41106275	4470	4470	4470	4470	0
642	20231218	102300	41106275	4470	4470	4470	4470	0
643	20231218	102200	41106275	4470	4470	4470	4470	0
644	20231218	102100	41106275	4470	4470	4470	4470	5
645	20231218	102000	41083925	4470	4470	4470	4470	0
646	20231218	101900	41083925	4470	4470	4470	4470	38
647	20231218	101800	40914065	4470	4485	4485	4470	528
648	20231218	101700	38552395	4505	4505	4505	4505	0
649	20231218	101600	38552395	4505	4505	4505	4505	0
650	20231218	101500	38552395	4505	4500	4505	4500	43
651	20231218	101400	38358820	4490	4490	4490	4490	0
652	20231218	101300	38358820	4490	4490	4490	4490	0
653	20231218	101200	38358820	4490	4490	4490	4490	0
654	20231218	101100	38358820	4490	4490	4490	4490	677
655	20231218	101000	35319090	4490	4490	4490	4490	1
656	20231218	100900	35314600	4490	4490	4490	4490	21
657	20231218	100800	35220310	4490	4490	4490	4490	1
658	20231218	100700	35215820	4475	4475	4475	4475	1
659	20231218	100600	35211345	4475	4475	4475	4475	543
660	20231218	100500	32781420	4490	4490	4490	4490	5
661	20231218	100400	32758970	4480	4480	4480	4480	0
662	20231218	100300	32758970	4480	4480	4480	4480	0
663	20231218	100200	32758970	4480	4490	4490	4480	550
664	20231218	100100	30294950	4480	4480	4480	4480	0
665	20231218	100000	30294950	4480	4485	4485	4480	5
666	20231218	095900	30272545	4480	4480	4480	4480	0
667	20231218	095800	30272545	4480	4480	4480	4480	0
668	20231218	095700	30272545	4480	4480	4480	4480	0
669	20231218	095600	30272545	4480	4475	4480	4475	124
670	20231218	095500	29717575	4480	4480	4480	4480	0
671	20231218	095400	29717575	4480	4480	4480	4480	1
672	20231218	095300	29713095	4480	4480	4480	4480	0
673	20231218	095200	29713095	4480	4480	4480	4480	0
674	20231218	095100	29713095	4480	4480	4480	4480	12
675	20231218	095000	29659335	4475	4475	4475	4475	16
676	20231218	094900	29587735	4470	4475	4475	4470	114
677	20231218	094800	29078085	4475	4475	4475	4475	0
678	20231218	094700	29078085	4475	4475	4475	4475	43
679	20231218	094600	28885660	4475	4475	4475	4475	0
680	20231218	094500	28885660	4475	4480	4480	4475	81
681	20231218	094400	28523090	4495	4495	4495	4495	0
682	20231218	094300	28523090	4495	4495	4495	4495	2
683	20231218	094200	28514100	4495	4495	4495	4495	0
684	20231218	094100	28514100	4495	4495	4495	4495	1
685	20231218	094000	28509605	4480	4480	4480	4480	0
686	20231218	093900	28509605	4480	4480	4480	4480	7
687	20231218	093800	28478245	4480	4480	4480	4480	45
688	20231218	093700	28276645	4480	4480	4480	4480	0
689	20231218	093600	28276645	4480	4480	4480	4480	320
690	20231218	093500	26843045	4485	4485	4485	4485	221
691	20231218	093400	25851860	4490	4490	4490	4490	0
692	20231218	093300	25851860	4490	4490	4490	4490	0
693	20231218	093200	25851860	4490	4495	4495	4490	269
694	20231218	093100	24644000	4510	4510	4510	4510	0
695	20231218	093000	24644000	4510	4510	4510	4510	0
696	20231218	092900	24644000	4510	4510	4510	4510	24
697	20231218	092800	24535760	4500	4500	4500	4500	0
698	20231218	092700	24535760	4500	4500	4500	4500	0
699	20231218	092600	24535760	4500	4500	4500	4500	0
700	20231218	092500	24535760	4500	4500	4500	4500	12
701	20231218	092400	24481760	4510	4510	4510	4510	0
702	20231218	092300	24481760	4510	4510	4510	4510	0
703	20231218	092200	24481760	4510	4510	4510	4510	160
704	20231218	092100	23760160	4510	4510	4510	4510	0
705	20231218	092000	23760160	4510	4510	4510	4510	11
706	20231218	091900	23710550	4490	4490	4490	4490	0
707	20231218	091800	23710550	4490	4490	4490	4490	0
708	20231218	091700	23710550	4490	4490	4490	4490	400
709	20231218	091600	21914550	4495	4495	4495	4495	5
710	20231218	091500	21892075	4475	4475	4475	4475	0
711	20231218	091400	21892075	4475	4475	4475	4475	459
712	20231218	091300	19838050	4475	4475	4475	4475	333
713	20231218	091200	18347875	4475	4475	4475	4475	0
714	20231218	091100	18347875	4475	4475	4475	4475	30
715	20231218	091000	18213625	4475	4475	4475	4475	755
716	20231218	090900	14835000	4475	4490	4490	4475	1265
717	20231218	090800	9163160	4495	4495	4495	4495	300
718	20231218	090700	7814660	4500	4500	4500	4500	0
719	20231218	090600	7814660	4500	4500	4500	4500	0
720	20231218	090500	7814660	4500	4500	4500	4500	525
721	20231218	090400	5452160	4480	4480	4480	4480	222
722	20231218	090300	4457600	4480	4480	4480	4480	0
723	20231218	090200	4457600	4480	4480	4480	4480	500
724	20231218	090100	2217600	4480	4480	4480	4480	0
725	20231218	090000	2217600	4480	4480	4480	4480	495