KissMeData/138070/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	201800	152759785	2860	2860	2860	2860	2805
3	20231218	201700	152759785	2860	2860	2860	2860	0
4	20231218	201600	152759785	2860	2860	2860	2860	0
5	20231218	201500	152759785	2860	2860	2860	2860	0
6	20231218	201400	152759785	2860	2860	2860	2860	0
7	20231218	201300	152759785	2860	2860	2860	2860	0
8	20231218	201200	152759785	2860	2860	2860	2860	0
9	20231218	201100	152759785	2860	2860	2860	2860	0
10	20231218	201000	152759785	2860	2860	2860	2860	0
11	20231218	200900	152759785	2860	2860	2860	2860	0
12	20231218	200800	152759785	2860	2860	2860	2860	0
13	20231218	200700	152759785	2860	2860	2860	2860	0
14	20231218	200600	152759785	2860	2860	2860	2860	0
15	20231218	200500	152759785	2860	2860	2860	2860	0
16	20231218	200400	152759785	2860	2860	2860	2860	0
17	20231218	200300	152759785	2860	2860	2860	2860	0
18	20231218	200200	152759785	2860	2860	2860	2860	0
19	20231218	200100	152759785	2860	2860	2860	2860	0
20	20231218	200000	152759785	2860	2860	2860	2860	0
21	20231218	195900	152759785	2860	2860	2860	2860	0
22	20231218	195800	152759785	2860	2860	2860	2860	0
23	20231218	195700	152759785	2860	2860	2860	2860	0
24	20231218	195600	152759785	2860	2860	2860	2860	0
25	20231218	195500	152759785	2860	2860	2860	2860	0
26	20231218	195400	152759785	2860	2860	2860	2860	0
27	20231218	195300	152759785	2860	2860	2860	2860	0
28	20231218	195200	152759785	2860	2860	2860	2860	0
29	20231218	195100	152759785	2860	2860	2860	2860	0
30	20231218	195000	152759785	2860	2860	2860	2860	0
31	20231218	194900	152759785	2860	2860	2860	2860	0
32	20231218	194800	152759785	2860	2860	2860	2860	2805
33	20231218	194700	152759785	2860	2860	2860	2860	0
34	20231218	194600	152759785	2860	2860	2860	2860	0
35	20231218	194500	152759785	2860	2860	2860	2860	0
36	20231218	194400	152759785	2860	2860	2860	2860	0
37	20231218	194300	152759785	2860	2860	2860	2860	0
38	20231218	194200	152759785	2860	2860	2860	2860	0
39	20231218	194100	152759785	2860	2860	2860	2860	0
40	20231218	194000	152759785	2860	2860	2860	2860	0
41	20231218	193900	152759785	2860	2860	2860	2860	0
42	20231218	193800	152759785	2860	2860	2860	2860	0
43	20231218	193700	152759785	2860	2860	2860	2860	0
44	20231218	193600	152759785	2860	2860	2860	2860	0
45	20231218	193500	152759785	2860	2860	2860	2860	0
46	20231218	193400	152759785	2860	2860	2860	2860	0
47	20231218	193300	152759785	2860	2860	2860	2860	0
48	20231218	193200	152759785	2860	2860	2860	2860	0
49	20231218	193100	152759785	2860	2860	2860	2860	0
50	20231218	193000	152759785	2860	2860	2860	2860	0
51	20231218	192900	152759785	2860	2860	2860	2860	0
52	20231218	192800	152759785	2860	2860	2860	2860	0
53	20231218	192700	152759785	2860	2860	2860	2860	0
54	20231218	192600	152759785	2860	2860	2860	2860	0
55	20231218	192500	152759785	2860	2860	2860	2860	0
56	20231218	192400	152759785	2860	2860	2860	2860	0
57	20231218	192300	152759785	2860	2860	2860	2860	0
58	20231218	192200	152759785	2860	2860	2860	2860	0
59	20231218	192100	152759785	2860	2860	2860	2860	0
60	20231218	192000	152759785	2860	2860	2860	2860	0
61	20231218	191900	152759785	2860	2860	2860	2860	0
62	20231218	191800	152759785	2860	2860	2860	2860	2805
63	20231218	191700	152759785	2860	2860	2860	2860	0
64	20231218	191600	152759785	2860	2860	2860	2860	0
65	20231218	191500	152759785	2860	2860	2860	2860	0
66	20231218	191400	152759785	2860	2860	2860	2860	0
67	20231218	191300	152759785	2860	2860	2860	2860	0
68	20231218	191200	152759785	2860	2860	2860	2860	0
69	20231218	191100	152759785	2860	2860	2860	2860	0
70	20231218	191000	152759785	2860	2860	2860	2860	0
71	20231218	190900	152759785	2860	2860	2860	2860	0
72	20231218	190800	152759785	2860	2860	2860	2860	0
73	20231218	190700	152759785	2860	2860	2860	2860	0
74	20231218	190600	152759785	2860	2860	2860	2860	0
75	20231218	190500	152759785	2860	2860	2860	2860	0
76	20231218	190400	152759785	2860	2860	2860	2860	0
77	20231218	190300	152759785	2860	2860	2860	2860	0
78	20231218	190200	152759785	2860	2860	2860	2860	0
79	20231218	190100	152759785	2860	2860	2860	2860	0
80	20231218	190000	152759785	2860	2860	2860	2860	0
81	20231218	185900	152759785	2860	2860	2860	2860	0
82	20231218	185800	152759785	2860	2860	2860	2860	0
83	20231218	185700	152759785	2860	2860	2860	2860	0
84	20231218	185600	152759785	2860	2860	2860	2860	0
85	20231218	185500	152759785	2860	2860	2860	2860	0
86	20231218	185400	152759785	2860	2860	2860	2860	0
87	20231218	185300	152759785	2860	2860	2860	2860	0
88	20231218	185200	152759785	2860	2860	2860	2860	0
89	20231218	185100	152759785	2860	2860	2860	2860	0
90	20231218	185000	152759785	2860	2860	2860	2860	0
91	20231218	184900	152759785	2860	2860	2860	2860	0
92	20231218	184800	152759785	2860	2860	2860	2860	2805
93	20231218	184700	152759785	2860	2860	2860	2860	0
94	20231218	184600	152759785	2860	2860	2860	2860	0
95	20231218	184500	152759785	2860	2860	2860	2860	0
96	20231218	184400	152759785	2860	2860	2860	2860	0
97	20231218	184300	152759785	2860	2860	2860	2860	0
98	20231218	184200	152759785	2860	2860	2860	2860	0
99	20231218	184100	152759785	2860	2860	2860	2860	0
100	20231218	184000	152759785	2860	2860	2860	2860	0
101	20231218	183900	152759785	2860	2860	2860	2860	0
102	20231218	183800	152759785	2860	2860	2860	2860	0
103	20231218	183700	152759785	2860	2860	2860	2860	0
104	20231218	183600	152759785	2860	2860	2860	2860	0
105	20231218	183500	152759785	2860	2860	2860	2860	0
106	20231218	183400	152759785	2860	2860	2860	2860	0
107	20231218	183300	152759785	2860	2860	2860	2860	0
108	20231218	183200	152759785	2860	2860	2860	2860	0
109	20231218	183100	152759785	2860	2860	2860	2860	0
110	20231218	183000	152759785	2860	2860	2860	2860	0
111	20231218	182900	152759785	2860	2860	2860	2860	0
112	20231218	182800	152759785	2860	2860	2860	2860	0
113	20231218	182700	152759785	2860	2860	2860	2860	0
114	20231218	182600	152759785	2860	2860	2860	2860	0
115	20231218	182500	152759785	2860	2860	2860	2860	0
116	20231218	182400	152759785	2860	2860	2860	2860	0
117	20231218	182300	152759785	2860	2860	2860	2860	0
118	20231218	182200	152759785	2860	2860	2860	2860	0
119	20231218	182100	152759785	2860	2860	2860	2860	0
120	20231218	182000	152759785	2860	2860	2860	2860	0
121	20231218	181900	152759785	2860	2860	2860	2860	0
122	20231218	181800	152759785	2860	2860	2860	2860	2805
123	20231218	181700	152759785	2860	2860	2860	2860	0
124	20231218	181600	152759785	2860	2860	2860	2860	0
125	20231218	181500	152759785	2860	2860	2860	2860	0
126	20231218	181400	152759785	2860	2860	2860	2860	0
127	20231218	181300	152759785	2860	2860	2860	2860	0
128	20231218	181200	152759785	2860	2860	2860	2860	0
129	20231218	181100	152759785	2860	2860	2860	2860	0
130	20231218	181000	152759785	2860	2860	2860	2860	0
131	20231218	180900	152759785	2860	2860	2860	2860	0
132	20231218	180800	152759785	2860	2860	2860	2860	0
133	20231218	180700	152759785	2860	2860	2860	2860	0
134	20231218	180600	152759785	2860	2860	2860	2860	0
135	20231218	180500	152759785	2860	2860	2860	2860	0
136	20231218	180400	152759785	2860	2860	2860	2860	0
137	20231218	180300	152759785	2860	2860	2860	2860	0
138	20231218	180200	152759785	2860	2860	2860	2860	0
139	20231218	180100	152759785	2860	2860	2860	2860	0
140	20231218	180000	152759785	2860	2860	2860	2860	0
141	20231218	175900	152759785	2860	2860	2860	2860	0
142	20231218	175800	152759785	2860	2860	2860	2860	0
143	20231218	175700	152759785	2860	2860	2860	2860	0
144	20231218	175600	152759785	2860	2860	2860	2860	0
145	20231218	175500	152759785	2860	2860	2860	2860	0
146	20231218	175400	152759785	2860	2860	2860	2860	0
147	20231218	175300	152759785	2860	2860	2860	2860	0
148	20231218	175200	152759785	2860	2860	2860	2860	0
149	20231218	175100	152759785	2860	2860	2860	2860	0
150	20231218	175000	152759785	2860	2860	2860	2860	0
151	20231218	174900	152759785	2860	2860	2860	2860	0
152	20231218	174800	152759785	2860	2860	2860	2860	2805
153	20231218	174700	152759785	2860	2860	2860	2860	0
154	20231218	174600	152759785	2860	2860	2860	2860	0
155	20231218	174500	152759785	2860	2860	2860	2860	0
156	20231218	174400	152759785	2860	2860	2860	2860	0
157	20231218	174300	152759785	2860	2860	2860	2860	0
158	20231218	174200	152759785	2860	2860	2860	2860	0
159	20231218	174100	152759785	2860	2860	2860	2860	0
160	20231218	174000	152759785	2860	2860	2860	2860	0
161	20231218	173900	152759785	2860	2860	2860	2860	0
162	20231218	173800	152759785	2860	2860	2860	2860	0
163	20231218	173700	152759785	2860	2860	2860	2860	0
164	20231218	173600	152759785	2860	2860	2860	2860	0
165	20231218	173500	152759785	2860	2860	2860	2860	0
166	20231218	173400	152759785	2860	2860	2860	2860	0
167	20231218	173300	152759785	2860	2860	2860	2860	0
168	20231218	173200	152759785	2860	2860	2860	2860	0
169	20231218	173100	152759785	2860	2860	2860	2860	0
170	20231218	173000	152759785	2860	2860	2860	2860	0
171	20231218	172900	152759785	2860	2860	2860	2860	0
172	20231218	172800	152759785	2860	2860	2860	2860	0
173	20231218	172700	152759785	2860	2860	2860	2860	0
174	20231218	172600	152759785	2860	2860	2860	2860	0
175	20231218	172500	152759785	2860	2860	2860	2860	0
176	20231218	172400	152759785	2860	2860	2860	2860	0
177	20231218	172300	152759785	2860	2860	2860	2860	0
178	20231218	172200	152759785	2860	2860	2860	2860	0
179	20231218	172100	152759785	2860	2860	2860	2860	0
180	20231218	172000	152759785	2860	2860	2860	2860	0
181	20231218	171900	152759785	2860	2860	2860	2860	0
182	20231218	171800	152759785	2860	2860	2860	2860	2805
183	20231218	171700	152759785	2860	2860	2860	2860	0
184	20231218	171600	152759785	2860	2860	2860	2860	0
185	20231218	171500	152759785	2860	2860	2860	2860	0
186	20231218	171400	152759785	2860	2860	2860	2860	0
187	20231218	171300	152759785	2860	2860	2860	2860	0
188	20231218	171200	152759785	2860	2860	2860	2860	0
189	20231218	171100	152759785	2860	2860	2860	2860	0
190	20231218	171000	152759785	2860	2860	2860	2860	0
191	20231218	170900	152759785	2860	2860	2860	2860	0
192	20231218	170800	152759785	2860	2860	2860	2860	0
193	20231218	170700	152759785	2860	2860	2860	2860	0
194	20231218	170600	152759785	2860	2860	2860	2860	0
195	20231218	170500	152759785	2860	2860	2860	2860	0
196	20231218	170400	152759785	2860	2860	2860	2860	0
197	20231218	170300	152759785	2860	2860	2860	2860	0
198	20231218	170200	152759785	2860	2860	2860	2860	0
199	20231218	170100	152759785	2860	2860	2860	2860	0
200	20231218	170000	152759785	2860	2860	2860	2860	0
201	20231218	165900	152759785	2860	2860	2860	2860	0
202	20231218	165800	152759785	2860	2860	2860	2860	0
203	20231218	165700	152759785	2860	2860	2860	2860	0
204	20231218	165600	152759785	2860	2860	2860	2860	0
205	20231218	165500	152759785	2860	2860	2860	2860	0
206	20231218	165400	152759785	2860	2860	2860	2860	0
207	20231218	165300	152759785	2860	2860	2860	2860	0
208	20231218	165200	152759785	2860	2860	2860	2860	0
209	20231218	165100	152759785	2860	2860	2860	2860	0
210	20231218	165000	152759785	2860	2860	2860	2860	0
211	20231218	164900	152759785	2860	2860	2860	2860	0
212	20231218	164800	152759785	2860	2860	2860	2860	2805
213	20231218	164700	152759785	2860	2860	2860	2860	0
214	20231218	164600	152759785	2860	2860	2860	2860	0
215	20231218	164500	152759785	2860	2860	2860	2860	0
216	20231218	164400	152759785	2860	2860	2860	2860	0
217	20231218	164300	152759785	2860	2860	2860	2860	0
218	20231218	164200	152759785	2860	2860	2860	2860	0
219	20231218	164100	152759785	2860	2860	2860	2860	0
220	20231218	164000	152759785	2860	2860	2860	2860	0
221	20231218	163900	152759785	2860	2860	2860	2860	0
222	20231218	163800	152759785	2860	2860	2860	2860	0
223	20231218	163700	152759785	2860	2860	2860	2860	0
224	20231218	163600	152759785	2860	2860	2860	2860	0
225	20231218	163500	152759785	2860	2860	2860	2860	0
226	20231218	163400	152759785	2860	2860	2860	2860	0
227	20231218	163300	152759785	2860	2860	2860	2860	0
228	20231218	163200	152759785	2860	2860	2860	2860	0
229	20231218	163100	152759785	2860	2860	2860	2860	0
230	20231218	163000	152759785	2860	2860	2860	2860	0
231	20231218	162900	152759785	2860	2860	2860	2860	0
232	20231218	162800	152759785	2860	2860	2860	2860	0
233	20231218	162700	152759785	2860	2860	2860	2860	0
234	20231218	162600	152759785	2860	2860	2860	2860	0
235	20231218	162500	152759785	2860	2860	2860	2860	0
236	20231218	162400	152759785	2860	2860	2860	2860	0
237	20231218	162300	152759785	2860	2860	2860	2860	0
238	20231218	162200	152759785	2860	2860	2860	2860	0
239	20231218	162100	152759785	2860	2860	2860	2860	0
240	20231218	162000	152759785	2860	2860	2860	2860	0
241	20231218	161900	152759785	2860	2860	2860	2860	0
242	20231218	161800	152759785	2860	2860	2860	2860	2805
243	20231218	161700	152759785	2860	2860	2860	2860	0
244	20231218	161600	152759785	2860	2860	2860	2860	0
245	20231218	161500	152759785	2860	2860	2860	2860	0
246	20231218	161400	152759785	2860	2860	2860	2860	0
247	20231218	161300	152759785	2860	2860	2860	2860	0
248	20231218	161200	152759785	2860	2860	2860	2860	0
249	20231218	161100	152759785	2860	2860	2860	2860	0
250	20231218	161000	152759785	2860	2860	2860	2860	0
251	20231218	160900	152759785	2860	2860	2860	2860	0
252	20231218	160800	152759785	2860	2860	2860	2860	0
253	20231218	160700	152759785	2860	2860	2860	2860	0
254	20231218	160600	152759785	2860	2860	2860	2860	0
255	20231218	160500	152759785	2860	2860	2860	2860	0
256	20231218	160400	152759785	2860	2860	2860	2860	0
257	20231218	160300	152759785	2860	2860	2860	2860	0
258	20231218	160200	152759785	2860	2860	2860	2860	0
259	20231218	160100	152759785	2860	2860	2860	2860	0
260	20231218	160000	152759785	2860	2860	2860	2860	0
261	20231218	155900	152759785	2860	2860	2860	2860	0
262	20231218	155800	152759785	2860	2860	2860	2860	0
263	20231218	155700	152759785	2860	2860	2860	2860	0
264	20231218	155600	152759785	2860	2860	2860	2860	0
265	20231218	155500	152759785	2860	2860	2860	2860	0
266	20231218	155400	152759785	2860	2860	2860	2860	0
267	20231218	155300	152759785	2860	2860	2860	2860	0
268	20231218	155200	152759785	2860	2860	2860	2860	0
269	20231218	155100	152759785	2860	2860	2860	2860	0
270	20231218	155000	152759785	2860	2860	2860	2860	0
271	20231218	154900	152759785	2860	2860	2860	2860	0
272	20231218	154800	152759785	2860	2860	2860	2860	2805
273	20231218	154700	152759785	2860	2860	2860	2860	0
274	20231218	154600	152759785	2860	2860	2860	2860	0
275	20231218	154500	152759785	2860	2860	2860	2860	0
276	20231218	154400	152759785	2860	2860	2860	2860	0
277	20231218	154300	152759785	2860	2860	2860	2860	0
278	20231218	154200	152759785	2860	2860	2860	2860	0
279	20231218	154100	152759785	2860	2860	2860	2860	0
280	20231218	154000	152759785	2860	2860	2860	2860	0
281	20231218	153900	152759785	2860	2860	2860	2860	0
282	20231218	153800	152759785	2860	2860	2860	2860	0
283	20231218	153700	152759785	2860	2860	2860	2860	0
284	20231218	153600	152759785	2860	2860	2860	2860	0
285	20231218	153500	152759785	2860	2860	2860	2860	0
286	20231218	153400	152759785	2860	2860	2860	2860	0
287	20231218	153300	152759785	2860	2860	2860	2860	0
288	20231218	153200	152759785	2860	2860	2860	2860	0
289	20231218	153100	152759785	2860	2860	2860	2860	0
290	20231218	153000	152759785	2860	2860	2860	2860	2805
291	20231218	152900	144737485	2855	2855	2855	2855	0
292	20231218	152800	144737485	2855	2855	2855	2855	0
293	20231218	152700	144737485	2855	2855	2855	2855	0
294	20231218	152600	144737485	2855	2855	2855	2855	0
295	20231218	152500	144737485	2855	2855	2855	2855	0
296	20231218	152400	144737485	2855	2855	2855	2855	0
297	20231218	152300	144737485	2855	2855	2855	2855	0
298	20231218	152200	144737485	2855	2855	2855	2855	0
299	20231218	152100	144737485	2855	2855	2855	2855	0
300	20231218	152000	144737485	2855	2855	2855	2855	0
301	20231218	151900	144737485	2855	2855	2855	2855	208
302	20231218	151800	144143645	2855	2855	2855	2855	0
303	20231218	151700	144143645	2855	2855	2855	2855	1
304	20231218	151600	144140790	2845	2845	2845	2845	0
305	20231218	151500	144140790	2845	2850	2850	2845	69
306	20231218	151400	143944240	2850	2850	2850	2850	0
307	20231218	151300	143944240	2850	2850	2850	2850	51
308	20231218	151200	143798890	2845	2845	2845	2845	0
309	20231218	151100	143798890	2845	2845	2845	2845	0
310	20231218	151000	143798890	2845	2845	2845	2845	2
311	20231218	150900	143793200	2845	2850	2850	2845	38
312	20231218	150800	143685040	2845	2845	2845	2845	0
313	20231218	150700	143685040	2845	2845	2845	2845	0
314	20231218	150600	143685040	2845	2845	2845	2845	35
315	20231218	150500	143585465	2845	2845	2845	2845	7
316	20231218	150400	143565550	2840	2840	2840	2840	0
317	20231218	150300	143565550	2840	2855	2855	2840	856
318	20231218	150200	141133985	2845	2845	2845	2845	0
319	20231218	150100	141133985	2845	2845	2845	2845	100
320	20231218	150000	140849485	2845	2845	2845	2845	140
321	20231218	145900	140451185	2845	2845	2845	2845	0
322	20231218	145800	140451185	2845	2845	2845	2845	581
323	20231218	145700	138798240	2845	2845	2845	2845	0
324	20231218	145600	138798240	2845	2845	2845	2845	289
325	20231218	145500	137976035	2845	2845	2845	2845	0
326	20231218	145400	137976035	2845	2845	2845	2845	0
327	20231218	145300	137976035	2845	2845	2845	2845	0
328	20231218	145200	137976035	2845	2845	2845	2845	0
329	20231218	145100	137976035	2845	2845	2845	2845	1223
330	20231218	145000	134496600	2845	2845	2845	2845	355
331	20231218	144900	133486625	2840	2840	2840	2840	0
332	20231218	144800	133486625	2840	2855	2855	2840	3
333	20231218	144700	133478075	2845	2845	2845	2845	0
334	20231218	144600	133478075	2845	2845	2845	2845	30
335	20231218	144500	133392725	2840	2840	2840	2840	0
336	20231218	144400	133392725	2840	2840	2840	2840	0
337	20231218	144300	133392725	2840	2840	2840	2840	0
338	20231218	144200	133392725	2840	2840	2840	2840	0
339	20231218	144100	133392725	2840	2840	2840	2840	0
340	20231218	144000	133392725	2840	2840	2840	2840	0
341	20231218	143900	133392725	2840	2840	2840	2840	1
342	20231218	143800	133389885	2855	2855	2855	2855	0
343	20231218	143700	133389885	2855	2855	2855	2855	0
344	20231218	143600	133389885	2855	2855	2855	2855	0
345	20231218	143500	133389885	2855	2855	2855	2855	0
346	20231218	143400	133389885	2855	2855	2855	2855	0
347	20231218	143300	133389885	2855	2855	2855	2855	0
348	20231218	143200	133389885	2855	2855	2855	2855	116
349	20231218	143100	133058705	2855	2855	2855	2855	0
350	20231218	143000	133058705	2855	2855	2855	2855	0
351	20231218	142900	133058705	2855	2855	2855	2855	0
352	20231218	142800	133058705	2855	2855	2855	2855	1
353	20231218	142700	133055850	2845	2845	2845	2845	314
354	20231218	142600	132162520	2855	2855	2855	2855	0
355	20231218	142500	132162520	2855	2855	2855	2855	0
356	20231218	142400	132162520	2855	2855	2855	2855	0
357	20231218	142300	132162520	2855	2855	2855	2855	0
358	20231218	142200	132162520	2855	2855	2855	2855	10
359	20231218	142100	132133970	2870	2870	2870	2870	0
360	20231218	142000	132133970	2870	2870	2870	2870	13
361	20231218	141900	132096660	2850	2855	2855	2850	20
362	20231218	141800	132039610	2860	2860	2860	2860	10
363	20231218	141700	132011010	2865	2865	2865	2865	10
364	20231218	141600	131982360	2850	2850	2850	2850	363
365	20231218	141500	130947810	2850	2850	2850	2850	0
366	20231218	141400	130947810	2850	2850	2850	2850	0
367	20231218	141300	130947810	2850	2850	2850	2850	0
368	20231218	141200	130947810	2850	2860	2860	2850	862
369	20231218	141100	128488960	2865	2865	2865	2865	0
370	20231218	141000	128488960	2865	2865	2865	2865	37
371	20231218	140900	128382955	2865	2865	2865	2865	150
372	20231218	140800	127953205	2865	2865	2865	2865	0
373	20231218	140700	127953205	2865	2865	2865	2865	0
374	20231218	140600	127953205	2865	2865	2865	2865	0
375	20231218	140500	127953205	2865	2865	2865	2865	0
376	20231218	140400	127953205	2865	2865	2865	2865	0
377	20231218	140300	127953205	2865	2865	2865	2865	0
378	20231218	140200	127953205	2865	2865	2865	2865	0
379	20231218	140100	127953205	2865	2865	2865	2865	0
380	20231218	140000	127953205	2865	2865	2865	2865	0
381	20231218	135900	127953205	2865	2865	2865	2865	10
382	20231218	135800	127924555	2865	2865	2865	2865	116
383	20231218	135700	127592215	2865	2865	2865	2865	0
384	20231218	135600	127592215	2865	2865	2865	2865	0
385	20231218	135500	127592215	2865	2865	2865	2865	0
386	20231218	135400	127592215	2865	2865	2865	2865	6
387	20231218	135300	127575025	2865	2865	2865	2865	0
388	20231218	135200	127575025	2865	2865	2865	2865	10
389	20231218	135100	127546375	2865	2870	2870	2865	402
390	20231218	135000	126392645	2870	2865	2870	2865	78
391	20231218	134900	126169125	2865	2865	2865	2865	0
392	20231218	134800	126169125	2865	2865	2865	2865	0
393	20231218	134700	126169125	2865	2865	2865	2865	0
394	20231218	134600	126169125	2865	2865	2865	2865	0
395	20231218	134500	126169125	2865	2865	2865	2865	0
396	20231218	134400	126169125	2865	2865	2865	2865	10
397	20231218	134300	126140475	2870	2870	2870	2870	0
398	20231218	134200	126140475	2870	2870	2870	2870	65
399	20231218	134100	125953925	2870	2870	2870	2870	0
400	20231218	134000	125953925	2870	2870	2870	2870	0
401	20231218	133900	125953925	2870	2870	2870	2870	10
402	20231218	133800	125925225	2855	2855	2855	2855	0
403	20231218	133700	125925225	2855	2855	2855	2855	0
404	20231218	133600	125925225	2855	2855	2855	2855	0
405	20231218	133500	125925225	2855	2855	2855	2855	2
406	20231218	133400	125919515	2855	2855	2855	2855	0
407	20231218	133300	125919515	2855	2855	2855	2855	0
408	20231218	133200	125919515	2855	2855	2855	2855	150
409	20231218	133100	125491265	2855	2860	2860	2855	30
410	20231218	133000	125405515	2875	2875	2875	2875	0
411	20231218	132900	125405515	2875	2870	2875	2870	220
412	20231218	132800	124773820	2855	2855	2855	2855	0
413	20231218	132700	124773820	2855	2855	2855	2855	0
414	20231218	132600	124773820	2855	2855	2855	2855	0
415	20231218	132500	124773820	2855	2855	2855	2855	0
416	20231218	132400	124773820	2855	2855	2855	2855	3239
417	20231218	132300	115526475	2860	2860	2860	2860	100
418	20231218	132200	115240475	2860	2860	2860	2860	390
419	20231218	132100	114125075	2865	2865	2865	2865	10
420	20231218	132000	114096425	2870	2870	2870	2870	0
421	20231218	131900	114096425	2870	2870	2870	2870	10
422	20231218	131800	114067725	2860	2860	2860	2860	0
423	20231218	131700	114067725	2860	2860	2860	2860	5
424	20231218	131600	114053425	2860	2860	2860	2860	20
425	20231218	131500	113996225	2860	2860	2860	2860	0
426	20231218	131400	113996225	2860	2860	2860	2860	0
427	20231218	131300	113996225	2860	2860	2860	2860	0
428	20231218	131200	113996225	2860	2860	2860	2860	0
429	20231218	131100	113996225	2860	2860	2860	2860	300
430	20231218	131000	113138225	2860	2860	2860	2860	0
431	20231218	130900	113138225	2860	2860	2860	2860	0
432	20231218	130800	113138225	2860	2865	2865	2860	792
433	20231218	130700	110871100	2865	2865	2865	2865	0
434	20231218	130600	110871100	2865	2865	2865	2865	0
435	20231218	130500	110871100	2865	2865	2865	2865	0
436	20231218	130400	110871100	2865	2865	2865	2865	905
437	20231218	130300	108278275	2865	2865	2865	2865	0
438	20231218	130200	108278275	2865	2870	2870	2865	109
439	20231218	130100	107965945	2870	2870	2870	2870	10
440	20231218	130000	107937245	2875	2875	2875	2875	20
441	20231218	125900	107879745	2880	2870	2880	2870	933
442	20231218	125800	105199540	2875	2875	2875	2875	0
443	20231218	125700	105199540	2875	2875	2875	2875	3792
444	20231218	125600	94297540	2875	2875	2875	2875	10
445	20231218	125500	94268790	2870	2870	2870	2870	0
446	20231218	125400	94268790	2870	2865	2870	2865	1017
447	20231218	125300	91353155	2865	2865	2865	2865	0
448	20231218	125200	91353155	2865	2865	2865	2865	0
449	20231218	125100	91353155	2865	2865	2865	2865	0
450	20231218	125000	91353155	2865	2860	2865	2860	164
451	20231218	124900	90884065	2860	2860	2860	2860	71
452	20231218	124800	90681005	2865	2860	2865	2860	104
453	20231218	124700	90383515	2865	2860	2865	2860	788
454	20231218	124600	88129785	2860	2855	2860	2855	3975
455	20231218	124500	76779860	2855	2855	2855	2855	350
456	20231218	124400	75780610	2855	2855	2855	2855	0
457	20231218	124300	75780610	2855	2855	2855	2855	0
458	20231218	124200	75780610	2855	2855	2855	2855	0
459	20231218	124100	75780610	2855	2855	2855	2855	0
460	20231218	124000	75780610	2855	2855	2855	2855	28
461	20231218	123900	75700670	2850	2850	2850	2850	1
462	20231218	123800	75697820	2855	2855	2855	2855	0
463	20231218	123700	75697820	2855	2855	2855	2855	0
464	20231218	123600	75697820	2855	2855	2855	2855	0
465	20231218	123500	75697820	2855	2855	2855	2855	0
466	20231218	123400	75697820	2855	2855	2855	2855	0
467	20231218	123300	75697820	2855	2855	2855	2855	1
468	20231218	123200	75694965	2850	2850	2850	2850	0
469	20231218	123100	75694965	2850	2850	2850	2850	0
470	20231218	123000	75694965	2850	2850	2850	2850	401
471	20231218	122900	74552115	2850	2850	2850	2850	0
472	20231218	122800	74552115	2850	2850	2850	2850	0
473	20231218	122700	74552115	2850	2850	2850	2850	0
474	20231218	122600	74552115	2850	2850	2850	2850	550
475	20231218	122500	72984615	2850	2850	2850	2850	0
476	20231218	122400	72984615	2850	2850	2850	2850	0
477	20231218	122300	72984615	2850	2850	2850	2850	0
478	20231218	122200	72984615	2850	2850	2850	2850	0
479	20231218	122100	72984615	2850	2850	2850	2850	0
480	20231218	122000	72984615	2850	2850	2850	2850	0
481	20231218	121900	72984615	2850	2850	2850	2850	10
482	20231218	121800	72956115	2850	2850	2850	2850	0
483	20231218	121700	72956115	2850	2850	2850	2850	0
484	20231218	121600	72956115	2850	2850	2850	2850	1
485	20231218	121500	72953265	2855	2855	2855	2855	0
486	20231218	121400	72953265	2855	2855	2855	2855	0
487	20231218	121300	72953265	2855	2855	2855	2855	0
488	20231218	121200	72953265	2855	2855	2855	2855	0
489	20231218	121100	72953265	2855	2855	2855	2855	70
490	20231218	121000	72753415	2855	2855	2855	2855	0
491	20231218	120900	72753415	2855	2855	2855	2855	0
492	20231218	120800	72753415	2855	2855	2855	2855	30
493	20231218	120700	72667765	2850	2850	2850	2850	0
494	20231218	120600	72667765	2850	2855	2855	2850	2
495	20231218	120500	72662060	2850	2855	2855	2850	21
496	20231218	120400	72602160	2855	2855	2860	2855	21
497	20231218	120300	72542200	2860	2850	2860	2845	613
498	20231218	120200	70794710	2850	2850	2850	2850	0
499	20231218	120100	70794710	2850	2850	2850	2850	0
500	20231218	120000	70794710	2850	2850	2850	2850	0
501	20231218	115900	70794710	2850	2850	2850	2850	0
502	20231218	115800	70794710	2850	2850	2850	2850	0
503	20231218	115700	70794710	2850	2845	2850	2845	5
504	20231218	115600	70780480	2845	2845	2845	2845	6
505	20231218	115500	70763410	2850	2840	2850	2840	11
506	20231218	115400	70732070	2850	2840	2850	2840	358
507	20231218	115300	69715230	2840	2840	2840	2840	682
508	20231218	115200	67778350	2840	2840	2840	2840	186
509	20231218	115100	67250110	2840	2840	2840	2840	0
510	20231218	115000	67250110	2840	2840	2840	2840	0
511	20231218	114900	67250110	2840	2840	2840	2840	9
512	20231218	114800	67224550	2840	2840	2840	2840	0
513	20231218	114700	67224550	2840	2840	2840	2840	0
514	20231218	114600	67224550	2840	2840	2840	2840	1
515	20231218	114500	67221710	2835	2835	2835	2835	2
516	20231218	114400	67216040	2840	2840	2840	2840	10
517	20231218	114300	67187640	2835	2835	2835	2835	93
518	20231218	114200	66923985	2840	2840	2840	2840	0
519	20231218	114100	66923985	2840	2840	2840	2840	0
520	20231218	114000	66923985	2840	2835	2840	2835	365
521	20231218	113900	65889160	2840	2840	2840	2840	0
522	20231218	113800	65889160	2840	2840	2840	2840	10
523	20231218	113700	65860760	2835	2835	2835	2835	666
524	20231218	113600	63972650	2835	2835	2835	2835	0
525	20231218	113500	63972650	2835	2835	2835	2835	0
526	20231218	113400	63972650	2835	2835	2835	2835	0
527	20231218	113300	63972650	2835	2835	2835	2835	0
528	20231218	113200	63972650	2835	2835	2835	2835	284
529	20231218	113100	63167510	2835	2835	2835	2835	50
530	20231218	113000	63025760	2835	2835	2835	2835	0
531	20231218	112900	63025760	2835	2830	2835	2830	2000
532	20231218	112800	57360760	2830	2830	2830	2830	0
533	20231218	112700	57360760	2830	2830	2830	2830	0
534	20231218	112600	57360760	2830	2830	2830	2830	0
535	20231218	112500	57360760	2830	2830	2830	2830	0
536	20231218	112400	57360760	2830	2835	2835	2830	728
537	20231218	112300	55296885	2830	2830	2830	2830	0
538	20231218	112200	55296885	2830	2830	2830	2830	0
539	20231218	112100	55296885	2830	2830	2830	2830	0
540	20231218	112000	55296885	2830	2830	2830	2830	63
541	20231218	111900	55118595	2830	2830	2830	2830	0
542	20231218	111800	55118595	2830	2830	2830	2830	0
543	20231218	111700	55118595	2830	2830	2830	2830	0
544	20231218	111600	55118595	2830	2830	2830	2830	0
545	20231218	111500	55118595	2830	2830	2830	2830	122
546	20231218	111400	54773335	2830	2830	2830	2830	0
547	20231218	111300	54773335	2830	2830	2830	2830	1004
548	20231218	111200	51932015	2830	2830	2830	2830	1000
549	20231218	111100	49102015	2830	2830	2830	2830	148
550	20231218	111000	48683175	2830	2830	2830	2830	0
551	20231218	110900	48683175	2830	2830	2830	2830	0
552	20231218	110800	48683175	2830	2830	2830	2830	0
553	20231218	110700	48683175	2830	2830	2830	2830	1
554	20231218	110600	48680345	2830	2830	2830	2830	0
555	20231218	110500	48680345	2830	2830	2830	2830	0
556	20231218	110400	48680345	2830	2830	2830	2830	440
557	20231218	110300	47435145	2825	2825	2825	2825	0
558	20231218	110200	47435145	2825	2825	2825	2825	0
559	20231218	110100	47435145	2825	2825	2825	2825	0
560	20231218	110000	47435145	2825	2825	2825	2825	0
561	20231218	105900	47435145	2825	2825	2825	2825	0
562	20231218	105800	47435145	2825	2825	2825	2825	0
563	20231218	105700	47435145	2825	2825	2825	2825	0
564	20231218	105600	47435145	2825	2825	2825	2825	0
565	20231218	105500	47435145	2825	2825	2825	2825	1
566	20231218	105400	47432320	2830	2830	2830	2830	0
567	20231218	105300	47432320	2830	2830	2830	2830	0
568	20231218	105200	47432320	2830	2830	2830	2830	1
569	20231218	105100	47429490	2830	2830	2830	2830	0
570	20231218	105000	47429490	2830	2830	2830	2830	0
571	20231218	104900	47429490	2830	2830	2830	2830	0
572	20231218	104800	47429490	2830	2830	2830	2830	100
573	20231218	104700	47146490	2830	2830	2830	2830	30
574	20231218	104600	47061590	2830	2830	2830	2830	400
575	20231218	104500	45929590	2835	2835	2835	2835	0
576	20231218	104400	45929590	2835	2835	2835	2835	0
577	20231218	104300	45929590	2835	2835	2835	2835	0
578	20231218	104200	45929590	2835	2835	2835	2835	0
579	20231218	104100	45929590	2835	2835	2835	2835	5
580	20231218	104000	45915415	2835	2835	2835	2835	0
581	20231218	103900	45915415	2835	2830	2835	2830	1688
582	20231218	103800	41136220	2825	2825	2825	2825	0
583	20231218	103700	41136220	2825	2825	2825	2825	0
584	20231218	103600	41136220	2825	2830	2830	2825	289
585	20231218	103500	40318375	2830	2830	2830	2830	0
586	20231218	103400	40318375	2830	2830	2830	2830	0
587	20231218	103300	40318375	2830	2830	2830	2830	0
588	20231218	103200	40318375	2830	2830	2830	2830	70
589	20231218	103100	40120275	2830	2830	2830	2830	1000
590	20231218	103000	37290275	2830	2830	2830	2830	962
591	20231218	102900	34567815	2830	2830	2830	2830	40
592	20231218	102800	34454615	2830	2830	2830	2830	0
593	20231218	102700	34454615	2830	2830	2830	2830	0
594	20231218	102600	34454615	2830	2830	2830	2830	121
595	20231218	102500	34112185	2835	2835	2835	2835	0
596	20231218	102400	34112185	2835	2835	2835	2835	0
597	20231218	102300	34112185	2835	2835	2835	2835	0
598	20231218	102200	34112185	2835	2835	2835	2835	0
599	20231218	102100	34112185	2835	2835	2835	2835	0
600	20231218	102000	34112185	2835	2835	2835	2835	0
601	20231218	101900	34112185	2835	2835	2835	2835	0
602	20231218	101800	34112185	2835	2835	2835	2835	0
603	20231218	101700	34112185	2835	2835	2835	2835	0
604	20231218	101600	34112185	2835	2835	2835	2835	1
605	20231218	101500	34109350	2835	2835	2835	2835	0
606	20231218	101400	34109350	2835	2835	2835	2835	0
607	20231218	101300	34109350	2835	2835	2835	2835	0
608	20231218	101200	34109350	2835	2835	2835	2835	0
609	20231218	101100	34109350	2835	2835	2835	2835	0
610	20231218	101000	34109350	2835	2835	2835	2835	0
611	20231218	100900	34109350	2835	2835	2835	2835	352
612	20231218	100800	33111430	2835	2835	2835	2835	0
613	20231218	100700	33111430	2835	2835	2835	2835	0
614	20231218	100600	33111430	2835	2835	2835	2835	0
615	20231218	100500	33111430	2835	2835	2835	2835	0
616	20231218	100400	33111430	2835	2835	2835	2835	0
617	20231218	100300	33111430	2835	2835	2835	2835	0
618	20231218	100200	33111430	2835	2835	2835	2835	0
619	20231218	100100	33111430	2835	2835	2835	2835	0
620	20231218	100000	33111430	2835	2835	2835	2835	25
621	20231218	095900	33040555	2835	2835	2835	2835	0
622	20231218	095800	33040555	2835	2835	2835	2835	250
623	20231218	095700	32331805	2835	2835	2835	2835	0
624	20231218	095600	32331805	2835	2835	2835	2835	0
625	20231218	095500	32331805	2835	2835	2835	2835	0
626	20231218	095400	32331805	2835	2835	2835	2835	100
627	20231218	095300	32048305	2850	2850	2850	2850	0
628	20231218	095200	32048305	2850	2850	2850	2850	0
629	20231218	095100	32048305	2850	2850	2850	2850	0
630	20231218	095000	32048305	2850	2840	2850	2840	3099
631	20231218	094900	23228105	2840	2840	2840	2840	1
632	20231218	094800	23225265	2835	2830	2835	2830	931
633	20231218	094700	20585885	2830	2830	2830	2830	0
634	20231218	094600	20585885	2830	2830	2830	2830	0
635	20231218	094500	20585885	2830	2830	2830	2830	0
636	20231218	094400	20585885	2830	2830	2830	2830	0
637	20231218	094300	20585885	2830	2830	2830	2830	0
638	20231218	094200	20585885	2830	2830	2830	2830	0
639	20231218	094100	20585885	2830	2830	2830	2830	2
640	20231218	094000	20580225	2830	2830	2830	2830	10
641	20231218	093900	20551925	2830	2830	2830	2830	5
642	20231218	093800	20537775	2815	2815	2815	2815	474
643	20231218	093700	19203465	2815	2830	2830	2815	6
644	20231218	093600	19186560	2810	2810	2810	2810	0
645	20231218	093500	19186560	2810	2810	2810	2810	0
646	20231218	093400	19186560	2810	2810	2810	2810	0
647	20231218	093300	19186560	2810	2810	2810	2810	0
648	20231218	093200	19186560	2810	2810	2810	2810	0
649	20231218	093100	19186560	2810	2810	2810	2810	0
650	20231218	093000	19186560	2810	2810	2810	2810	0
651	20231218	092900	19186560	2810	2810	2810	2810	0
652	20231218	092800	19186560	2810	2810	2810	2810	0
653	20231218	092700	19186560	2810	2810	2810	2810	0
654	20231218	092600	19186560	2810	2810	2810	2810	1
655	20231218	092500	19183750	2820	2820	2820	2820	300
656	20231218	092400	18337750	2815	2815	2815	2815	300
657	20231218	092300	17493250	2815	2815	2815	2815	0
658	20231218	092200	17493250	2815	2815	2815	2815	0
659	20231218	092100	17493250	2815	2815	2815	2815	0
660	20231218	092000	17493250	2815	2815	2815	2815	15
661	20231218	091900	17451025	2830	2830	2830	2830	0
662	20231218	091800	17451025	2830	2830	2830	2830	0
663	20231218	091700	17451025	2830	2830	2830	2830	0
664	20231218	091600	17451025	2830	2830	2830	2830	0
665	20231218	091500	17451025	2830	2830	2830	2830	0
666	20231218	091400	17451025	2830	2825	2830	2825	1060
667	20231218	091300	14451725	2830	2830	2830	2830	0
668	20231218	091200	14451725	2830	2830	2830	2830	0
669	20231218	091100	14451725	2830	2830	2830	2830	230
670	20231218	091000	13800825	2830	2830	2830	2830	0
671	20231218	090900	13800825	2830	2830	2830	2830	452
672	20231218	090800	12521665	2815	2815	2815	2815	2
673	20231218	090700	12516035	2815	2815	2815	2815	2
674	20231218	090600	12510405	2815	2815	2815	2815	501
675	20231218	090500	11100090	2835	2835	2835	2835	0
676	20231218	090400	11100090	2835	2835	2835	2835	0
677	20231218	090300	11100090	2835	2830	2835	2830	2006
678	20231218	090200	5420580	2810	2830	2830	2810	1564
679	20231218	090100	1024460	2830	2830	2830	2830	0
680	20231218	090000	1024460	2830	2830	2830	2830	362