KissMeData/263020/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	205000	120174420	2905	2905	2905	2905	1000
3	20231218	204900	120174420	2905	2905	2905	2905	0
4	20231218	204800	120174420	2905	2905	2905	2905	0
5	20231218	204700	120174420	2905	2905	2905	2905	0
6	20231218	204600	120174420	2905	2905	2905	2905	0
7	20231218	204500	120174420	2905	2905	2905	2905	0
8	20231218	204400	120174420	2905	2905	2905	2905	0
9	20231218	204300	120174420	2905	2905	2905	2905	0
10	20231218	204200	120174420	2905	2905	2905	2905	0
11	20231218	204100	120174420	2905	2905	2905	2905	0
12	20231218	204000	120174420	2905	2905	2905	2905	0
13	20231218	203900	120174420	2905	2905	2905	2905	0
14	20231218	203800	120174420	2905	2905	2905	2905	0
15	20231218	203700	120174420	2905	2905	2905	2905	0
16	20231218	203600	120174420	2905	2905	2905	2905	0
17	20231218	203500	120174420	2905	2905	2905	2905	0
18	20231218	203400	120174420	2905	2905	2905	2905	0
19	20231218	203300	120174420	2905	2905	2905	2905	0
20	20231218	203200	120174420	2905	2905	2905	2905	0
21	20231218	203100	120174420	2905	2905	2905	2905	0
22	20231218	203000	120174420	2905	2905	2905	2905	0
23	20231218	202900	120174420	2905	2905	2905	2905	0
24	20231218	202800	120174420	2905	2905	2905	2905	0
25	20231218	202700	120174420	2905	2905	2905	2905	0
26	20231218	202600	120174420	2905	2905	2905	2905	0
27	20231218	202500	120174420	2905	2905	2905	2905	0
28	20231218	202400	120174420	2905	2905	2905	2905	0
29	20231218	202300	120174420	2905	2905	2905	2905	0
30	20231218	202200	120174420	2905	2905	2905	2905	0
31	20231218	202100	120174420	2905	2905	2905	2905	0
32	20231218	202000	120174420	2905	2905	2905	2905	1000
33	20231218	201900	120174420	2905	2905	2905	2905	0
34	20231218	201800	120174420	2905	2905	2905	2905	0
35	20231218	201700	120174420	2905	2905	2905	2905	0
36	20231218	201600	120174420	2905	2905	2905	2905	0
37	20231218	201500	120174420	2905	2905	2905	2905	0
38	20231218	201400	120174420	2905	2905	2905	2905	0
39	20231218	201300	120174420	2905	2905	2905	2905	0
40	20231218	201200	120174420	2905	2905	2905	2905	0
41	20231218	201100	120174420	2905	2905	2905	2905	0
42	20231218	201000	120174420	2905	2905	2905	2905	0
43	20231218	200900	120174420	2905	2905	2905	2905	0
44	20231218	200800	120174420	2905	2905	2905	2905	0
45	20231218	200700	120174420	2905	2905	2905	2905	0
46	20231218	200600	120174420	2905	2905	2905	2905	0
47	20231218	200500	120174420	2905	2905	2905	2905	0
48	20231218	200400	120174420	2905	2905	2905	2905	0
49	20231218	200300	120174420	2905	2905	2905	2905	0
50	20231218	200200	120174420	2905	2905	2905	2905	0
51	20231218	200100	120174420	2905	2905	2905	2905	0
52	20231218	200000	120174420	2905	2905	2905	2905	0
53	20231218	195900	120174420	2905	2905	2905	2905	0
54	20231218	195800	120174420	2905	2905	2905	2905	0
55	20231218	195700	120174420	2905	2905	2905	2905	0
56	20231218	195600	120174420	2905	2905	2905	2905	0
57	20231218	195500	120174420	2905	2905	2905	2905	0
58	20231218	195400	120174420	2905	2905	2905	2905	0
59	20231218	195300	120174420	2905	2905	2905	2905	0
60	20231218	195200	120174420	2905	2905	2905	2905	0
61	20231218	195100	120174420	2905	2905	2905	2905	0
62	20231218	195000	120174420	2905	2905	2905	2905	1000
63	20231218	194900	120174420	2905	2905	2905	2905	0
64	20231218	194800	120174420	2905	2905	2905	2905	0
65	20231218	194700	120174420	2905	2905	2905	2905	0
66	20231218	194600	120174420	2905	2905	2905	2905	0
67	20231218	194500	120174420	2905	2905	2905	2905	0
68	20231218	194400	120174420	2905	2905	2905	2905	0
69	20231218	194300	120174420	2905	2905	2905	2905	0
70	20231218	194200	120174420	2905	2905	2905	2905	0
71	20231218	194100	120174420	2905	2905	2905	2905	0
72	20231218	194000	120174420	2905	2905	2905	2905	0
73	20231218	193900	120174420	2905	2905	2905	2905	0
74	20231218	193800	120174420	2905	2905	2905	2905	0
75	20231218	193700	120174420	2905	2905	2905	2905	0
76	20231218	193600	120174420	2905	2905	2905	2905	0
77	20231218	193500	120174420	2905	2905	2905	2905	0
78	20231218	193400	120174420	2905	2905	2905	2905	0
79	20231218	193300	120174420	2905	2905	2905	2905	0
80	20231218	193200	120174420	2905	2905	2905	2905	0
81	20231218	193100	120174420	2905	2905	2905	2905	0
82	20231218	193000	120174420	2905	2905	2905	2905	0
83	20231218	192900	120174420	2905	2905	2905	2905	0
84	20231218	192800	120174420	2905	2905	2905	2905	0
85	20231218	192700	120174420	2905	2905	2905	2905	0
86	20231218	192600	120174420	2905	2905	2905	2905	0
87	20231218	192500	120174420	2905	2905	2905	2905	0
88	20231218	192400	120174420	2905	2905	2905	2905	0
89	20231218	192300	120174420	2905	2905	2905	2905	0
90	20231218	192200	120174420	2905	2905	2905	2905	0
91	20231218	192100	120174420	2905	2905	2905	2905	0
92	20231218	192000	120174420	2905	2905	2905	2905	1000
93	20231218	191900	120174420	2905	2905	2905	2905	0
94	20231218	191800	120174420	2905	2905	2905	2905	0
95	20231218	191700	120174420	2905	2905	2905	2905	0
96	20231218	191600	120174420	2905	2905	2905	2905	0
97	20231218	191500	120174420	2905	2905	2905	2905	0
98	20231218	191400	120174420	2905	2905	2905	2905	0
99	20231218	191300	120174420	2905	2905	2905	2905	0
100	20231218	191200	120174420	2905	2905	2905	2905	0
101	20231218	191100	120174420	2905	2905	2905	2905	0
102	20231218	191000	120174420	2905	2905	2905	2905	0
103	20231218	190900	120174420	2905	2905	2905	2905	0
104	20231218	190800	120174420	2905	2905	2905	2905	0
105	20231218	190700	120174420	2905	2905	2905	2905	0
106	20231218	190600	120174420	2905	2905	2905	2905	0
107	20231218	190500	120174420	2905	2905	2905	2905	0
108	20231218	190400	120174420	2905	2905	2905	2905	0
109	20231218	190300	120174420	2905	2905	2905	2905	0
110	20231218	190200	120174420	2905	2905	2905	2905	0
111	20231218	190100	120174420	2905	2905	2905	2905	0
112	20231218	190000	120174420	2905	2905	2905	2905	0
113	20231218	185900	120174420	2905	2905	2905	2905	0
114	20231218	185800	120174420	2905	2905	2905	2905	0
115	20231218	185700	120174420	2905	2905	2905	2905	0
116	20231218	185600	120174420	2905	2905	2905	2905	0
117	20231218	185500	120174420	2905	2905	2905	2905	0
118	20231218	185400	120174420	2905	2905	2905	2905	0
119	20231218	185300	120174420	2905	2905	2905	2905	0
120	20231218	185200	120174420	2905	2905	2905	2905	0
121	20231218	185100	120174420	2905	2905	2905	2905	0
122	20231218	185000	120174420	2905	2905	2905	2905	1000
123	20231218	184900	120174420	2905	2905	2905	2905	0
124	20231218	184800	120174420	2905	2905	2905	2905	0
125	20231218	184700	120174420	2905	2905	2905	2905	0
126	20231218	184600	120174420	2905	2905	2905	2905	0
127	20231218	184500	120174420	2905	2905	2905	2905	0
128	20231218	184400	120174420	2905	2905	2905	2905	0
129	20231218	184300	120174420	2905	2905	2905	2905	0
130	20231218	184200	120174420	2905	2905	2905	2905	0
131	20231218	184100	120174420	2905	2905	2905	2905	0
132	20231218	184000	120174420	2905	2905	2905	2905	0
133	20231218	183900	120174420	2905	2905	2905	2905	0
134	20231218	183800	120174420	2905	2905	2905	2905	0
135	20231218	183700	120174420	2905	2905	2905	2905	0
136	20231218	183600	120174420	2905	2905	2905	2905	0
137	20231218	183500	120174420	2905	2905	2905	2905	0
138	20231218	183400	120174420	2905	2905	2905	2905	0
139	20231218	183300	120174420	2905	2905	2905	2905	0
140	20231218	183200	120174420	2905	2905	2905	2905	0
141	20231218	183100	120174420	2905	2905	2905	2905	0
142	20231218	183000	120174420	2905	2905	2905	2905	0
143	20231218	182900	120174420	2905	2905	2905	2905	0
144	20231218	182800	120174420	2905	2905	2905	2905	0
145	20231218	182700	120174420	2905	2905	2905	2905	0
146	20231218	182600	120174420	2905	2905	2905	2905	0
147	20231218	182500	120174420	2905	2905	2905	2905	0
148	20231218	182400	120174420	2905	2905	2905	2905	0
149	20231218	182300	120174420	2905	2905	2905	2905	0
150	20231218	182200	120174420	2905	2905	2905	2905	0
151	20231218	182100	120174420	2905	2905	2905	2905	0
152	20231218	182000	120174420	2905	2905	2905	2905	1000
153	20231218	181900	120174420	2905	2905	2905	2905	0
154	20231218	181800	120174420	2905	2905	2905	2905	0
155	20231218	181700	120174420	2905	2905	2905	2905	0
156	20231218	181600	120174420	2905	2905	2905	2905	0
157	20231218	181500	120174420	2905	2905	2905	2905	0
158	20231218	181400	120174420	2905	2905	2905	2905	0
159	20231218	181300	120174420	2905	2905	2905	2905	0
160	20231218	181200	120174420	2905	2905	2905	2905	0
161	20231218	181100	120174420	2905	2905	2905	2905	0
162	20231218	181000	120174420	2905	2905	2905	2905	0
163	20231218	180900	120174420	2905	2905	2905	2905	0
164	20231218	180800	120174420	2905	2905	2905	2905	0
165	20231218	180700	120174420	2905	2905	2905	2905	0
166	20231218	180600	120174420	2905	2905	2905	2905	0
167	20231218	180500	120174420	2905	2905	2905	2905	0
168	20231218	180400	120174420	2905	2905	2905	2905	0
169	20231218	180300	120174420	2905	2905	2905	2905	0
170	20231218	180200	120174420	2905	2905	2905	2905	0
171	20231218	180100	120174420	2905	2905	2905	2905	0
172	20231218	180000	120174420	2905	2905	2905	2905	0
173	20231218	175900	120174420	2905	2905	2905	2905	0
174	20231218	175800	120174420	2905	2905	2905	2905	0
175	20231218	175700	120174420	2905	2905	2905	2905	0
176	20231218	175600	120174420	2905	2905	2905	2905	0
177	20231218	175500	120174420	2905	2905	2905	2905	0
178	20231218	175400	120174420	2905	2905	2905	2905	0
179	20231218	175300	120174420	2905	2905	2905	2905	0
180	20231218	175200	120174420	2905	2905	2905	2905	0
181	20231218	175100	120174420	2905	2905	2905	2905	0
182	20231218	175000	120174420	2905	2905	2905	2905	1000
183	20231218	174900	120174420	2905	2905	2905	2905	0
184	20231218	174800	120174420	2905	2905	2905	2905	0
185	20231218	174700	120174420	2905	2905	2905	2905	0
186	20231218	174600	120174420	2905	2905	2905	2905	0
187	20231218	174500	120174420	2905	2905	2905	2905	0
188	20231218	174400	120174420	2905	2905	2905	2905	0
189	20231218	174300	120174420	2905	2905	2905	2905	0
190	20231218	174200	120174420	2905	2905	2905	2905	0
191	20231218	174100	120174420	2905	2905	2905	2905	0
192	20231218	174000	120174420	2905	2905	2905	2905	0
193	20231218	173900	120174420	2905	2905	2905	2905	0
194	20231218	173800	120174420	2905	2905	2905	2905	0
195	20231218	173700	120174420	2905	2905	2905	2905	0
196	20231218	173600	120174420	2905	2905	2905	2905	0
197	20231218	173500	120174420	2905	2905	2905	2905	0
198	20231218	173400	120174420	2905	2905	2905	2905	0
199	20231218	173300	120174420	2905	2905	2905	2905	0
200	20231218	173200	120174420	2905	2905	2905	2905	0
201	20231218	173100	120174420	2905	2905	2905	2905	0
202	20231218	173000	120174420	2905	2905	2905	2905	0
203	20231218	172900	120174420	2905	2905	2905	2905	0
204	20231218	172800	120174420	2905	2905	2905	2905	0
205	20231218	172700	120174420	2905	2905	2905	2905	0
206	20231218	172600	120174420	2905	2905	2905	2905	0
207	20231218	172500	120174420	2905	2905	2905	2905	0
208	20231218	172400	120174420	2905	2905	2905	2905	0
209	20231218	172300	120174420	2905	2905	2905	2905	0
210	20231218	172200	120174420	2905	2905	2905	2905	0
211	20231218	172100	120174420	2905	2905	2905	2905	0
212	20231218	172000	120174420	2905	2905	2905	2905	1000
213	20231218	171900	120174420	2905	2905	2905	2905	0
214	20231218	171800	120174420	2905	2905	2905	2905	0
215	20231218	171700	120174420	2905	2905	2905	2905	0
216	20231218	171600	120174420	2905	2905	2905	2905	0
217	20231218	171500	120174420	2905	2905	2905	2905	0
218	20231218	171400	120174420	2905	2905	2905	2905	0
219	20231218	171300	120174420	2905	2905	2905	2905	0
220	20231218	171200	120174420	2905	2905	2905	2905	0
221	20231218	171100	120174420	2905	2905	2905	2905	0
222	20231218	171000	120174420	2905	2905	2905	2905	0
223	20231218	170900	120174420	2905	2905	2905	2905	0
224	20231218	170800	120174420	2905	2905	2905	2905	0
225	20231218	170700	120174420	2905	2905	2905	2905	0
226	20231218	170600	120174420	2905	2905	2905	2905	0
227	20231218	170500	120174420	2905	2905	2905	2905	0
228	20231218	170400	120174420	2905	2905	2905	2905	0
229	20231218	170300	120174420	2905	2905	2905	2905	0
230	20231218	170200	120174420	2905	2905	2905	2905	0
231	20231218	170100	120174420	2905	2905	2905	2905	0
232	20231218	170000	120174420	2905	2905	2905	2905	0
233	20231218	165900	120174420	2905	2905	2905	2905	0
234	20231218	165800	120174420	2905	2905	2905	2905	0
235	20231218	165700	120174420	2905	2905	2905	2905	0
236	20231218	165600	120174420	2905	2905	2905	2905	0
237	20231218	165500	120174420	2905	2905	2905	2905	0
238	20231218	165400	120174420	2905	2905	2905	2905	0
239	20231218	165300	120174420	2905	2905	2905	2905	0
240	20231218	165200	120174420	2905	2905	2905	2905	0
241	20231218	165100	120174420	2905	2905	2905	2905	0
242	20231218	165000	120174420	2905	2905	2905	2905	1000
243	20231218	164900	120174420	2905	2905	2905	2905	0
244	20231218	164800	120174420	2905	2905	2905	2905	0
245	20231218	164700	120174420	2905	2905	2905	2905	0
246	20231218	164600	120174420	2905	2905	2905	2905	0
247	20231218	164500	120174420	2905	2905	2905	2905	0
248	20231218	164400	120174420	2905	2905	2905	2905	0
249	20231218	164300	120174420	2905	2905	2905	2905	0
250	20231218	164200	120174420	2905	2905	2905	2905	0
251	20231218	164100	120174420	2905	2905	2905	2905	0
252	20231218	164000	120174420	2905	2905	2905	2905	0
253	20231218	163900	120174420	2905	2905	2905	2905	0
254	20231218	163800	120174420	2905	2905	2905	2905	0
255	20231218	163700	120174420	2905	2905	2905	2905	0
256	20231218	163600	120174420	2905	2905	2905	2905	0
257	20231218	163500	120174420	2905	2905	2905	2905	0
258	20231218	163400	120174420	2905	2905	2905	2905	0
259	20231218	163300	120174420	2905	2905	2905	2905	0
260	20231218	163200	120174420	2905	2905	2905	2905	0
261	20231218	163100	120174420	2905	2905	2905	2905	0
262	20231218	163000	120174420	2905	2905	2905	2905	0
263	20231218	162900	120174420	2905	2905	2905	2905	0
264	20231218	162800	120174420	2905	2905	2905	2905	0
265	20231218	162700	120174420	2905	2905	2905	2905	0
266	20231218	162600	120174420	2905	2905	2905	2905	0
267	20231218	162500	120174420	2905	2905	2905	2905	0
268	20231218	162400	120174420	2905	2905	2905	2905	0
269	20231218	162300	120174420	2905	2905	2905	2905	0
270	20231218	162200	120174420	2905	2905	2905	2905	0
271	20231218	162100	120174420	2905	2905	2905	2905	0
272	20231218	162000	120174420	2905	2905	2905	2905	1000
273	20231218	161900	120174420	2905	2905	2905	2905	0
274	20231218	161800	120174420	2905	2905	2905	2905	0
275	20231218	161700	120174420	2905	2905	2905	2905	0
276	20231218	161600	120174420	2905	2905	2905	2905	0
277	20231218	161500	120174420	2905	2905	2905	2905	0
278	20231218	161400	120174420	2905	2905	2905	2905	0
279	20231218	161300	120174420	2905	2905	2905	2905	0
280	20231218	161200	120174420	2905	2905	2905	2905	0
281	20231218	161100	120174420	2905	2905	2905	2905	0
282	20231218	161000	120174420	2905	2905	2905	2905	0
283	20231218	160900	120174420	2905	2905	2905	2905	0
284	20231218	160800	120174420	2905	2905	2905	2905	0
285	20231218	160700	120174420	2905	2905	2905	2905	0
286	20231218	160600	120174420	2905	2905	2905	2905	0
287	20231218	160500	120174420	2905	2905	2905	2905	0
288	20231218	160400	120174420	2905	2905	2905	2905	0
289	20231218	160300	120174420	2905	2905	2905	2905	0
290	20231218	160200	120174420	2905	2905	2905	2905	0
291	20231218	160100	120174420	2905	2905	2905	2905	0
292	20231218	160000	120174420	2905	2905	2905	2905	0
293	20231218	155900	120174420	2905	2905	2905	2905	0
294	20231218	155800	120174420	2905	2905	2905	2905	0
295	20231218	155700	120174420	2905	2905	2905	2905	0
296	20231218	155600	120174420	2905	2905	2905	2905	0
297	20231218	155500	120174420	2905	2905	2905	2905	0
298	20231218	155400	120174420	2905	2905	2905	2905	0
299	20231218	155300	120174420	2905	2905	2905	2905	0
300	20231218	155200	120174420	2905	2905	2905	2905	0
301	20231218	155100	120174420	2905	2905	2905	2905	0
302	20231218	155000	120174420	2905	2905	2905	2905	1000
303	20231218	154900	120174420	2905	2905	2905	2905	0
304	20231218	154800	120174420	2905	2905	2905	2905	0
305	20231218	154700	120174420	2905	2905	2905	2905	0
306	20231218	154600	120174420	2905	2905	2905	2905	0
307	20231218	154500	120174420	2905	2905	2905	2905	0
308	20231218	154400	120174420	2905	2905	2905	2905	0
309	20231218	154300	120174420	2905	2905	2905	2905	0
310	20231218	154200	120174420	2905	2905	2905	2905	0
311	20231218	154100	120174420	2905	2905	2905	2905	0
312	20231218	154000	120174420	2905	2905	2905	2905	0
313	20231218	153900	120174420	2905	2905	2905	2905	0
314	20231218	153800	120174420	2905	2905	2905	2905	0
315	20231218	153700	120174420	2905	2905	2905	2905	0
316	20231218	153600	120174420	2905	2905	2905	2905	0
317	20231218	153500	120174420	2905	2905	2905	2905	0
318	20231218	153400	120174420	2905	2905	2905	2905	0
319	20231218	153300	120174420	2905	2905	2905	2905	0
320	20231218	153200	120174420	2905	2905	2905	2905	0
321	20231218	153100	120174420	2905	2905	2905	2905	0
322	20231218	153000	120174420	2905	2905	2905	2905	1000
323	20231218	152900	117269420	2880	2880	2880	2880	0
324	20231218	152800	117269420	2880	2880	2880	2880	0
325	20231218	152700	117269420	2880	2880	2880	2880	0
326	20231218	152600	117269420	2880	2880	2880	2880	0
327	20231218	152500	117269420	2880	2880	2880	2880	0
328	20231218	152400	117269420	2880	2880	2880	2880	0
329	20231218	152300	117269420	2880	2880	2880	2880	0
330	20231218	152200	117269420	2880	2880	2880	2880	0
331	20231218	152100	117269420	2880	2880	2880	2880	0
332	20231218	152000	117269420	2880	2880	2880	2880	0
333	20231218	151900	117269420	2880	2880	2880	2880	23
334	20231218	151800	117203180	2900	2895	2900	2880	36
335	20231218	151700	117099265	2895	2880	2895	2880	20
336	20231218	151600	117041440	2895	2895	2895	2895	51
337	20231218	151500	116893795	2905	2905	2905	2905	14
338	20231218	151400	116853125	2905	2900	2905	2900	58
339	20231218	151300	116684660	2905	2905	2905	2900	40
340	20231218	151200	116568540	2905	2900	2905	2900	21
341	20231218	151100	116507570	2900	2900	2900	2900	28
342	20231218	151000	116426370	2900	2900	2900	2900	13
343	20231218	150900	116388670	2895	2895	2895	2895	52
344	20231218	150800	116238130	2880	2900	2900	2880	22
345	20231218	150700	116174435	2905	2900	2905	2900	42
346	20231218	150600	116052570	2900	2900	2900	2900	13
347	20231218	150500	116014870	2880	2905	2905	2880	17
348	20231218	150400	115965585	2905	2905	2905	2905	49
349	20231218	150300	115823240	2900	2900	2900	2900	142
350	20231218	150200	115411440	2900	2900	2900	2900	56
351	20231218	150100	115249040	2900	2900	2900	2900	12
352	20231218	150000	115214240	2900	2890	2900	2880	457
353	20231218	145900	113897015	2900	2900	2900	2900	49
354	20231218	145800	113754915	2905	2890	2905	2890	13
355	20231218	145700	113717165	2905	2905	2905	2905	46
356	20231218	145600	113583535	2905	2895	2905	2895	268
357	20231218	145500	112807555	2905	2905	2905	2905	12
358	20231218	145400	112772695	2905	2905	2905	2905	48
359	20231218	145300	112633255	2905	2905	2905	2905	12
360	20231218	145200	112598395	2905	2905	2905	2895	131
361	20231218	145100	112218260	2905	2905	2905	2905	12
362	20231218	145000	112183400	2905	2905	2905	2905	12
363	20231218	144900	112148540	2905	2905	2905	2905	49
364	20231218	144800	112006195	2905	2900	2910	2895	68
365	20231218	144700	111808635	2905	2905	2905	2905	46
366	20231218	144600	111675005	2905	2905	2905	2905	12
367	20231218	144500	111640145	2905	2905	2905	2905	12
368	20231218	144400	111605285	2905	2905	2905	2905	50
369	20231218	144300	111460035	2910	2905	2910	2905	12
370	20231218	144200	111425150	2905	2905	2905	2905	34
371	20231218	144100	111326380	2905	2905	2905	2905	10
372	20231218	144000	111297330	2905	2905	2905	2905	11
373	20231218	143900	111265375	2910	2890	2910	2890	62
374	20231218	143800	111085235	2910	2890	2910	2890	18
375	20231218	143700	111032995	2910	2910	2910	2910	47
376	20231218	143600	110896225	2910	2910	2910	2910	11
377	20231218	143500	110864215	2910	2910	2910	2910	11
378	20231218	143400	110832205	2910	2890	2910	2890	95
379	20231218	143300	110556715	2910	2905	2910	2905	61
380	20231218	143200	110379455	2905	2905	2905	2905	46
381	20231218	143100	110245825	2905	2905	2905	2905	11
382	20231218	143000	110213870	2910	2910	2910	2910	48
383	20231218	142900	110074190	2910	2910	2910	2910	11
384	20231218	142800	110042180	2910	2910	2910	2910	11
385	20231218	142700	110010170	2910	2910	2910	2910	45
386	20231218	142600	109879220	2910	2910	2910	2910	11
387	20231218	142500	109847210	2910	2905	2910	2905	47
388	20231218	142400	109710665	2905	2905	2905	2905	11
389	20231218	142300	109678710	2905	2905	2905	2905	111
390	20231218	142200	109356255	2905	2905	2905	2905	47
391	20231218	142100	109219720	2905	2900	2905	2900	16
392	20231218	142000	109173265	2900	2900	2900	2900	44
393	20231218	141900	109045665	2900	2900	2900	2900	11
394	20231218	141800	109013765	2900	2900	2900	2900	11
395	20231218	141700	108981865	2880	2905	2905	2880	45
396	20231218	141600	108851330	2905	2905	2905	2905	11
397	20231218	141500	108819375	2905	2905	2905	2905	39
398	20231218	141400	108706080	2905	2905	2905	2905	11
399	20231218	141300	108674125	2905	2905	2905	2905	11
400	20231218	141200	108642170	2905	2905	2905	2905	43
401	20231218	141100	108517255	2905	2905	2905	2905	11
402	20231218	141000	108485300	2905	2905	2905	2905	47
403	20231218	140900	108348765	2905	2905	2905	2905	11
404	20231218	140800	108316810	2905	2905	2905	2905	11
405	20231218	140700	108284855	2905	2905	2905	2905	47
406	20231218	140600	108148320	2905	2905	2905	2905	11
407	20231218	140500	108116365	2905	2900	2905	2880	187
408	20231218	140400	107576390	2900	2900	2900	2900	10
409	20231218	140300	107547390	2900	2900	2900	2900	10
410	20231218	140200	107518390	2900	2900	2900	2900	44
411	20231218	140100	107390790	2900	2900	2900	2900	10
412	20231218	140000	107361790	2900	2900	2900	2900	49
413	20231218	135900	107219690	2900	2900	2900	2900	10
414	20231218	135800	107190690	2905	2905	2905	2905	42
415	20231218	135700	107068680	2905	2905	2905	2905	10
416	20231218	135600	107039630	2905	2905	2905	2905	10
417	20231218	135500	107010580	2905	2905	2905	2905	49
418	20231218	135400	106868235	2905	2905	2905	2905	10
419	20231218	135300	106839185	2905	2905	2905	2905	43
420	20231218	135200	106714270	2905	2905	2905	2905	10
421	20231218	135100	106685220	2905	2905	2905	2905	10
422	20231218	135000	106656170	2905	2905	2905	2905	46
423	20231218	134900	106522540	2905	2905	2905	2905	10
424	20231218	134800	106493490	2905	2905	2905	2905	45
425	20231218	134700	106362765	2880	2910	2910	2880	710
426	20231218	134600	104315630	2910	2910	2910	2910	10
427	20231218	134500	104286530	2905	2905	2905	2905	47
428	20231218	134400	104149995	2905	2905	2905	2905	10
429	20231218	134300	104120945	2905	2905	2905	2905	34
430	20231218	134200	104022175	2905	2905	2905	2905	10
431	20231218	134100	103993125	2905	2905	2905	2905	110
432	20231218	134000	103673575	2905	2905	2905	2905	49
433	20231218	133900	103531230	2905	2905	2905	2905	10
434	20231218	133800	103502180	2905	2905	2905	2905	43
435	20231218	133700	103377265	2905	2905	2905	2905	10
436	20231218	133600	103348215	2910	2910	2910	2910	10
437	20231218	133500	103319115	2910	2910	2910	2910	45
438	20231218	133400	103188165	2910	2910	2910	2910	10
439	20231218	133300	103159065	2910	2910	2910	2905	51
440	20231218	133200	103010680	2910	2910	2910	2910	10
441	20231218	133100	102981580	2910	2910	2910	2910	10
442	20231218	133000	102952480	2905	2905	2905	2905	44
443	20231218	132900	102824660	2905	2905	2905	2905	10
444	20231218	132800	102795610	2905	2905	2905	2905	42
445	20231218	132700	102673600	2905	2900	2905	2900	79
446	20231218	132600	102444115	2900	2900	2900	2900	47
447	20231218	132500	102307815	2900	2900	2900	2900	110
448	20231218	132400	101988815	2900	2900	2900	2900	10
449	20231218	132300	101959815	2900	2900	2900	2900	45
450	20231218	132200	101829315	2900	2900	2900	2900	10
451	20231218	132100	101800315	2900	2900	2900	2900	46
452	20231218	132000	101666915	2900	2900	2900	2900	10
453	20231218	131900	101637915	2900	2900	2900	2900	10
454	20231218	131800	101608915	2900	2900	2900	2900	45
455	20231218	131700	101478415	2900	2885	2900	2885	86
456	20231218	131600	101230155	2900	2900	2900	2900	48
457	20231218	131500	101090955	2900	2900	2900	2900	10
458	20231218	131400	101061955	2900	2900	2900	2900	11
459	20231218	131300	101030055	2905	2905	2905	2905	43
460	20231218	131200	100905140	2905	2905	2905	2905	10
461	20231218	131100	100876090	2905	2905	2905	2905	47
462	20231218	131000	100739555	2905	2905	2905	2905	10
463	20231218	130900	100710505	2905	2905	2905	2905	10
464	20231218	130800	100681455	2905	2905	2905	2905	45
465	20231218	130700	100550730	2905	2905	2905	2905	10
466	20231218	130600	100521680	2905	2905	2905	2905	46
467	20231218	130500	100388050	2905	2905	2905	2905	41
468	20231218	130400	100268945	2905	2905	2905	2905	10
469	20231218	130300	100239895	2905	2900	2905	2900	45
470	20231218	130200	100109345	2900	2900	2900	2900	10
471	20231218	130100	100080345	2900	2905	2905	2900	49
472	20231218	130000	99938050	2905	2905	2905	2905	10
473	20231218	125900	99909000	2905	2905	2905	2905	10
474	20231218	125800	99879950	2895	2890	2895	2890	42
475	20231218	125700	99758385	2885	2870	2885	2870	414
476	20231218	125600	98568885	2885	2885	2885	2875	561
477	20231218	125500	96955100	2885	2895	2895	2875	4632
478	20231218	125400	83602625	2900	2905	2905	2900	1914
479	20231218	125300	78051805	2905	2905	2905	2905	10
480	20231218	125200	78022755	2905	2905	2905	2905	10
481	20231218	125100	77993705	2905	2905	2905	2905	47
482	20231218	125000	77857170	2910	2910	2910	2910	10
483	20231218	124900	77828070	2910	2910	2910	2910	44
484	20231218	124800	77700030	2915	2915	2915	2915	10
485	20231218	124700	77670880	2915	2915	2915	2915	10
486	20231218	124600	77641730	2915	2900	2915	2900	79
487	20231218	124500	77411895	2900	2920	2920	2900	40
488	20231218	124400	77295680	2920	2920	2920	2920	42
489	20231218	124300	77173040	2920	2920	2920	2920	10
490	20231218	124200	77143840	2920	2920	2920	2920	10
491	20231218	124100	77114640	2920	2920	2920	2915	47
492	20231218	124000	76977405	2920	2920	2920	2920	9
493	20231218	123900	76951125	2920	2920	2920	2920	45
494	20231218	123800	76819725	2920	2920	2920	2920	9
495	20231218	123700	76793445	2920	2920	2920	2920	9
496	20231218	123600	76767165	2920	2920	2920	2920	44
497	20231218	123500	76638685	2920	2920	2920	2920	13
498	20231218	123400	76600725	2920	2920	2920	2920	45
499	20231218	123300	76469325	2920	2920	2920	2920	9
500	20231218	123200	76443045	2920	2920	2920	2920	0
501	20231218	123100	76443045	2920	2920	2920	2920	47
502	20231218	123000	76305805	2920	2920	2920	2920	9
503	20231218	122900	76279525	2920	2920	2920	2920	42
504	20231218	122800	76156885	2920	2920	2920	2920	9
505	20231218	122700	76130605	2920	2925	2925	2920	12
506	20231218	122600	76095550	2925	2925	2925	2925	45
507	20231218	122500	75963925	2925	2905	2925	2900	527
508	20231218	122400	74433290	2925	2925	2925	2910	47
509	20231218	122300	74295845	2925	2925	2925	2925	9
510	20231218	122200	74269520	2930	2930	2930	2930	45
511	20231218	122100	74137670	2930	2930	2930	2930	9
512	20231218	122000	74111300	2930	2930	2930	2930	9
513	20231218	121900	74084930	2930	2930	2930	2930	44
514	20231218	121800	73956010	2930	2930	2930	2930	9
515	20231218	121700	73929640	2930	2930	2930	2930	46
516	20231218	121600	73794860	2930	2930	2930	2930	9
517	20231218	121500	73768490	2930	2930	2930	2930	9
518	20231218	121400	73742120	2930	2930	2930	2930	43
519	20231218	121300	73616130	2930	2930	2930	2930	9
520	20231218	121200	73589760	2930	2925	2930	2925	148
521	20231218	121100	73156620	2925	2925	2925	2925	179
522	20231218	121000	72633045	2925	2925	2925	2925	9
523	20231218	120900	72606720	2925	2925	2925	2925	42
524	20231218	120800	72483870	2925	2925	2925	2925	9
525	20231218	120700	72457545	2925	2925	2925	2925	45
526	20231218	120600	72325920	2925	2925	2925	2925	9
527	20231218	120500	72299595	2925	2925	2925	2925	9
528	20231218	120400	72273270	2925	2925	2925	2925	44
529	20231218	120300	72144570	2925	2925	2925	2925	39
530	20231218	120200	72030495	2925	2925	2925	2925	45
531	20231218	120100	71898870	2925	2925	2925	2925	9
532	20231218	120000	71872545	2925	2925	2925	2925	9
533	20231218	115900	71846220	2925	2930	2930	2925	44
534	20231218	115800	71717475	2930	2930	2930	2930	0
535	20231218	115700	71717475	2930	2925	2930	2925	47
536	20231218	115600	71579955	2925	2925	2925	2925	9
537	20231218	115500	71553630	2925	2925	2925	2925	9
538	20231218	115400	71527305	2925	2925	2925	2925	43
539	20231218	115300	71401530	2925	2925	2925	2925	11
540	20231218	115200	71369355	2925	2925	2925	2925	45
541	20231218	115100	71237730	2925	2925	2925	2925	9
542	20231218	115000	71211405	2925	2925	2925	2925	9
543	20231218	114900	71185080	2930	2930	2930	2930	44
544	20231218	114800	71056160	2930	2930	2930	2930	9
545	20231218	114700	71029790	2930	2930	2930	2930	45
546	20231218	114600	70897940	2930	2930	2930	2930	9
547	20231218	114500	70871570	2930	2930	2930	2930	44
548	20231218	114400	70742650	2930	2930	2930	2930	9
549	20231218	114300	70716280	2930	2930	2930	2930	9
550	20231218	114200	70689910	2925	2925	2925	2925	48
551	20231218	114100	70549510	2925	2925	2925	2925	9
552	20231218	114000	70523185	2925	2925	2925	2925	542
553	20231218	113900	68937835	2925	2925	2925	2925	9
554	20231218	113800	68911510	2925	2925	2925	2925	9
555	20231218	113700	68885185	2925	2925	2925	2925	47
556	20231218	113600	68747710	2925	2925	2925	2925	9
557	20231218	113500	68721385	2925	2920	2925	2920	42
558	20231218	113400	68598700	2920	2920	2920	2920	9
559	20231218	113300	68572420	2920	2920	2920	2920	9
560	20231218	113200	68546140	2920	2925	2925	2900	122
561	20231218	113100	68191375	2930	2930	2930	2930	9
562	20231218	113000	68165005	2930	2930	2930	2930	43
563	20231218	112900	68039015	2925	2925	2925	2925	9
564	20231218	112800	68012690	2900	2930	2930	2900	18
565	20231218	112700	67960220	2925	2925	2925	2925	45
566	20231218	112600	67828595	2905	2930	2930	2905	1699
567	20231218	112500	62892775	2930	2930	2930	2930	45
568	20231218	112400	62760925	2930	2930	2930	2930	351
569	20231218	112300	61732495	2930	2925	2930	2925	9
570	20231218	112200	61706165	2925	2930	2930	2925	47
571	20231218	112100	61568645	2935	2935	2935	2935	9
572	20231218	112000	61542230	2930	2930	2930	2930	33
573	20231218	111900	61445540	2930	2925	2930	2925	9
574	20231218	111800	61419195	2935	2935	2935	2935	9
575	20231218	111700	61392780	2935	2925	2935	2925	3046
576	20231218	111600	52468165	2925	2925	2925	2925	9
577	20231218	111500	52441840	2925	2925	2925	2925	43
578	20231218	111400	52316065	2925	2925	2925	2925	17
579	20231218	111300	52266340	2930	2905	2930	2905	1051
580	20231218	111200	49202480	2905	2905	2905	2905	9
581	20231218	111100	49176335	2905	2900	2905	2900	19
582	20231218	111000	49121190	2900	2900	2900	2900	45
583	20231218	110900	48990690	2900	2900	2900	2900	9
584	20231218	110800	48964590	2900	2905	2905	2900	47
585	20231218	110700	48828100	2905	2905	2905	2905	9
586	20231218	110600	48801955	2905	2905	2905	2905	9
587	20231218	110500	48775810	2900	2900	2900	2900	42
588	20231218	110400	48654010	2900	2900	2900	2900	9
589	20231218	110300	48627910	2900	2900	2900	2900	47
590	20231218	110200	48491610	2900	2900	2900	2900	9
591	20231218	110100	48465510	2900	2900	2900	2900	10
592	20231218	110000	48436510	2900	2900	2900	2900	42
593	20231218	105900	48314710	2900	2900	2900	2900	9
594	20231218	105800	48288610	2895	2895	2895	2895	67
595	20231218	105700	48094645	2895	2895	2895	2895	9
596	20231218	105600	48068590	2895	2895	2895	2895	9
597	20231218	105500	48042535	2895	2895	2895	2895	43
598	20231218	105400	47918050	2895	2895	2895	2895	23
599	20231218	105300	47851465	2895	2895	2895	2895	45
600	20231218	105200	47721190	2895	2895	2895	2895	9
601	20231218	105100	47695135	2895	2895	2895	2895	9
602	20231218	105000	47669080	2890	2890	2890	2890	42
603	20231218	104900	47547700	2895	2895	2895	2895	9
604	20231218	104800	47521645	2890	2890	2890	2890	45
605	20231218	104700	47391595	2890	2890	2890	2890	9
606	20231218	104600	47365585	2885	2885	2885	2885	244
607	20231218	104500	46661645	2885	2885	2885	2885	44
608	20231218	104400	46534705	2895	2885	2895	2870	2222
609	20231218	104300	40145735	2885	2885	2895	2885	93
610	20231218	104200	39877040	2895	2895	2895	2895	9
611	20231218	104100	39850985	2895	2895	2895	2885	74
612	20231218	104000	39637045	2885	2895	2895	2885	14
613	20231218	103900	39596565	2895	2895	2895	2895	9
614	20231218	103800	39570510	2895	2895	2895	2895	46
615	20231218	103700	39437340	2885	2895	2895	2885	14
616	20231218	103600	39396860	2895	2895	2895	2895	43
617	20231218	103500	39272375	2895	2895	2895	2895	9
618	20231218	103400	39246320	2895	2895	2900	2895	359
619	20231218	103300	38206970	2900	2895	2900	2895	45
620	20231218	103200	38076650	2900	2900	2900	2900	9
621	20231218	103100	38050550	2900	2895	2900	2895	44
622	20231218	103000	37923125	2895	2895	2895	2895	9
623	20231218	102900	37897070	2895	2895	2895	2895	9
624	20231218	102800	37871015	2900	2900	2900	2900	48
625	20231218	102700	37731815	2900	2900	2900	2900	9
626	20231218	102600	37705715	2900	2895	2900	2895	42
627	20231218	102500	37584080	2895	2895	2895	2895	9
628	20231218	102400	37558025	2900	2900	2900	2900	9
629	20231218	102300	37531925	2900	2900	2900	2900	109
630	20231218	102200	37215825	2905	2890	2905	2890	117
631	20231218	102100	36877065	2890	2885	2890	2885	44
632	20231218	102000	36750080	2885	2885	2885	2885	9
633	20231218	101900	36724115	2870	2885	2885	2870	14
634	20231218	101800	36683800	2885	2885	2885	2885	1048
635	20231218	101700	33660320	2885	2875	2885	2875	97
636	20231218	101600	33381355	2880	2885	2885	2880	42
637	20231218	101500	33260190	2885	2885	2885	2885	9
638	20231218	101400	33234225	2885	2885	2885	2885	9
639	20231218	101300	33208260	2880	2880	2880	2875	50
640	20231218	101200	33064285	2875	2880	2880	2875	38
641	20231218	101100	32954990	2875	2880	2880	2875	1680
642	20231218	101000	28117635	2895	2895	2895	2895	9
643	20231218	100900	28091580	2895	2900	2900	2895	45
644	20231218	100800	27961125	2900	2880	2900	2880	38
645	20231218	100700	27851505	2900	2900	2900	2900	9
646	20231218	100600	27825405	2900	2900	2900	2900	44
647	20231218	100500	27697805	2880	2895	2900	2880	32
648	20231218	100400	27605485	2900	2900	2900	2880	52
649	20231218	100300	27454785	2900	2900	2900	2900	9
650	20231218	100200	27428685	2900	2900	2900	2900	9
651	20231218	100100	27402585	2900	2895	2900	2895	42
652	20231218	100000	27280810	2905	2900	2905	2900	129
653	20231218	095900	26906665	2905	2905	2905	2905	45
654	20231218	095800	26775940	2905	2905	2905	2905	9
655	20231218	095700	26749795	2890	2915	2915	2890	584
656	20231218	095600	25061810	2915	2915	2915	2915	45
657	20231218	095500	24930635	2915	2910	2915	2910	35
658	20231218	095400	24828680	2910	2910	2910	2910	76
659	20231218	095300	24607520	2910	2915	2915	2890	76
660	20231218	095200	24386735	2915	2915	2915	2915	9
661	20231218	095100	24360500	2915	2915	2915	2915	42
662	20231218	095000	24238070	2915	2915	2915	2915	9
663	20231218	094900	24211835	2915	2915	2915	2915	131
664	20231218	094800	23829970	2915	2915	2915	2890	82
665	20231218	094700	23590965	2915	2910	2915	2910	183
666	20231218	094600	23058380	2910	2910	2910	2910	44
667	20231218	094500	22930340	2915	2915	2915	2915	9
668	20231218	094400	22904105	2915	2915	2915	2915	146
669	20231218	094300	22478515	2915	2915	2915	2915	13
670	20231218	094200	22440620	2915	2915	2915	2915	9
671	20231218	094100	22414385	2915	2915	2915	2915	44
672	20231218	094000	22286125	2900	2900	2900	2900	74
673	20231218	093900	22071525	2900	2900	2900	2900	49
674	20231218	093800	21929425	2900	2895	2900	2895	217
675	20231218	093700	21301165	2900	2895	2900	2895	70
676	20231218	093600	21098470	2900	2900	2900	2895	280
677	20231218	093500	20286565	2900	2920	2920	2900	89
678	20231218	093400	20028285	2915	2930	2930	2915	936
679	20231218	093300	17289900	2930	2930	2930	2930	11
680	20231218	093200	17257670	2930	2930	2930	2930	343
681	20231218	093100	16252680	2930	2930	2930	2930	9
682	20231218	093000	16226310	2930	2925	2930	2925	26
683	20231218	092900	16150165	2930	2930	2930	2930	47
684	20231218	092800	16012455	2930	2930	2930	2930	9
685	20231218	092700	15986085	2930	2935	2935	2930	93
686	20231218	092600	15713380	2925	2935	2935	2925	20
687	20231218	092500	15654690	2930	2930	2930	2930	16
688	20231218	092400	15607810	2930	2930	2930	2930	36
689	20231218	092300	15502330	2930	2925	2930	2920	112
690	20231218	092200	15174890	2925	2920	2925	2920	104
691	20231218	092100	14870965	2920	2920	2920	2920	11
692	20231218	092000	14838845	2915	2905	2915	2905	1332
693	20231218	091900	10958250	2915	2915	2915	2915	278
694	20231218	091800	10147880	2915	2915	2915	2915	9
695	20231218	091700	10121645	2915	2915	2915	2915	41
696	20231218	091600	10002130	2915	2910	2915	2905	104
697	20231218	091500	9699450	2915	2910	2915	2910	19
698	20231218	091400	9644115	2915	2915	2915	2915	48
699	20231218	091300	9504195	2905	2910	2915	2905	363
700	20231218	091200	8449505	2910	2890	2910	2890	428
701	20231218	091100	7208565	2890	2890	2890	2890	9
702	20231218	091000	7182555	2890	2890	2895	2890	9
703	20231218	090900	7156540	2885	2880	2885	2880	75
704	20231218	090800	6940365	2880	2885	2885	2880	27
705	20231218	090700	6862560	2885	2885	2885	2885	9
706	20231218	090600	6836595	2880	2880	2880	2880	87
707	20231218	090500	6586035	2875	2875	2875	2875	285
708	20231218	090400	5766660	2870	2850	2870	2850	244
709	20231218	090300	5071080	2865	2865	2865	2865	189
710	20231218	090200	4529595	2865	2865	2865	2865	9
711	20231218	090100	4503810	2865	2865	2865	2865	9
712	20231218	090000	4478025	2865	2865	2865	2850	1516