KissMeData/208140/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	203400	100791165	2715	2715	2715	2715	1394
3	20231218	203300	100791165	2715	2715	2715	2715	0
4	20231218	203200	100791165	2715	2715	2715	2715	0
5	20231218	203100	100791165	2715	2715	2715	2715	0
6	20231218	203000	100791165	2715	2715	2715	2715	0
7	20231218	202900	100791165	2715	2715	2715	2715	0
8	20231218	202800	100791165	2715	2715	2715	2715	0
9	20231218	202700	100791165	2715	2715	2715	2715	0
10	20231218	202600	100791165	2715	2715	2715	2715	0
11	20231218	202500	100791165	2715	2715	2715	2715	0
12	20231218	202400	100791165	2715	2715	2715	2715	0
13	20231218	202300	100791165	2715	2715	2715	2715	0
14	20231218	202200	100791165	2715	2715	2715	2715	0
15	20231218	202100	100791165	2715	2715	2715	2715	0
16	20231218	202000	100791165	2715	2715	2715	2715	0
17	20231218	201900	100791165	2715	2715	2715	2715	0
18	20231218	201800	100791165	2715	2715	2715	2715	0
19	20231218	201700	100791165	2715	2715	2715	2715	0
20	20231218	201600	100791165	2715	2715	2715	2715	0
21	20231218	201500	100791165	2715	2715	2715	2715	0
22	20231218	201400	100791165	2715	2715	2715	2715	0
23	20231218	201300	100791165	2715	2715	2715	2715	0
24	20231218	201200	100791165	2715	2715	2715	2715	0
25	20231218	201100	100791165	2715	2715	2715	2715	0
26	20231218	201000	100791165	2715	2715	2715	2715	0
27	20231218	200900	100791165	2715	2715	2715	2715	0
28	20231218	200800	100791165	2715	2715	2715	2715	0
29	20231218	200700	100791165	2715	2715	2715	2715	0
30	20231218	200600	100791165	2715	2715	2715	2715	0
31	20231218	200500	100791165	2715	2715	2715	2715	0
32	20231218	200400	100791165	2715	2715	2715	2715	1394
33	20231218	200300	100791165	2715	2715	2715	2715	0
34	20231218	200200	100791165	2715	2715	2715	2715	0
35	20231218	200100	100791165	2715	2715	2715	2715	0
36	20231218	200000	100791165	2715	2715	2715	2715	0
37	20231218	195900	100791165	2715	2715	2715	2715	0
38	20231218	195800	100791165	2715	2715	2715	2715	0
39	20231218	195700	100791165	2715	2715	2715	2715	0
40	20231218	195600	100791165	2715	2715	2715	2715	0
41	20231218	195500	100791165	2715	2715	2715	2715	0
42	20231218	195400	100791165	2715	2715	2715	2715	0
43	20231218	195300	100791165	2715	2715	2715	2715	0
44	20231218	195200	100791165	2715	2715	2715	2715	0
45	20231218	195100	100791165	2715	2715	2715	2715	0
46	20231218	195000	100791165	2715	2715	2715	2715	0
47	20231218	194900	100791165	2715	2715	2715	2715	0
48	20231218	194800	100791165	2715	2715	2715	2715	0
49	20231218	194700	100791165	2715	2715	2715	2715	0
50	20231218	194600	100791165	2715	2715	2715	2715	0
51	20231218	194500	100791165	2715	2715	2715	2715	0
52	20231218	194400	100791165	2715	2715	2715	2715	0
53	20231218	194300	100791165	2715	2715	2715	2715	0
54	20231218	194200	100791165	2715	2715	2715	2715	0
55	20231218	194100	100791165	2715	2715	2715	2715	0
56	20231218	194000	100791165	2715	2715	2715	2715	0
57	20231218	193900	100791165	2715	2715	2715	2715	0
58	20231218	193800	100791165	2715	2715	2715	2715	0
59	20231218	193700	100791165	2715	2715	2715	2715	0
60	20231218	193600	100791165	2715	2715	2715	2715	0
61	20231218	193500	100791165	2715	2715	2715	2715	0
62	20231218	193400	100791165	2715	2715	2715	2715	1394
63	20231218	193300	100791165	2715	2715	2715	2715	0
64	20231218	193200	100791165	2715	2715	2715	2715	0
65	20231218	193100	100791165	2715	2715	2715	2715	0
66	20231218	193000	100791165	2715	2715	2715	2715	0
67	20231218	192900	100791165	2715	2715	2715	2715	0
68	20231218	192800	100791165	2715	2715	2715	2715	0
69	20231218	192700	100791165	2715	2715	2715	2715	0
70	20231218	192600	100791165	2715	2715	2715	2715	0
71	20231218	192500	100791165	2715	2715	2715	2715	0
72	20231218	192400	100791165	2715	2715	2715	2715	0
73	20231218	192300	100791165	2715	2715	2715	2715	0
74	20231218	192200	100791165	2715	2715	2715	2715	0
75	20231218	192100	100791165	2715	2715	2715	2715	0
76	20231218	192000	100791165	2715	2715	2715	2715	0
77	20231218	191900	100791165	2715	2715	2715	2715	0
78	20231218	191800	100791165	2715	2715	2715	2715	0
79	20231218	191700	100791165	2715	2715	2715	2715	0
80	20231218	191600	100791165	2715	2715	2715	2715	0
81	20231218	191500	100791165	2715	2715	2715	2715	0
82	20231218	191400	100791165	2715	2715	2715	2715	0
83	20231218	191300	100791165	2715	2715	2715	2715	0
84	20231218	191200	100791165	2715	2715	2715	2715	0
85	20231218	191100	100791165	2715	2715	2715	2715	0
86	20231218	191000	100791165	2715	2715	2715	2715	0
87	20231218	190900	100791165	2715	2715	2715	2715	0
88	20231218	190800	100791165	2715	2715	2715	2715	0
89	20231218	190700	100791165	2715	2715	2715	2715	0
90	20231218	190600	100791165	2715	2715	2715	2715	0
91	20231218	190500	100791165	2715	2715	2715	2715	0
92	20231218	190400	100791165	2715	2715	2715	2715	1394
93	20231218	190300	100791165	2715	2715	2715	2715	0
94	20231218	190200	100791165	2715	2715	2715	2715	0
95	20231218	190100	100791165	2715	2715	2715	2715	0
96	20231218	190000	100791165	2715	2715	2715	2715	0
97	20231218	185900	100791165	2715	2715	2715	2715	0
98	20231218	185800	100791165	2715	2715	2715	2715	0
99	20231218	185700	100791165	2715	2715	2715	2715	0
100	20231218	185600	100791165	2715	2715	2715	2715	0
101	20231218	185500	100791165	2715	2715	2715	2715	0
102	20231218	185400	100791165	2715	2715	2715	2715	0
103	20231218	185300	100791165	2715	2715	2715	2715	0
104	20231218	185200	100791165	2715	2715	2715	2715	0
105	20231218	185100	100791165	2715	2715	2715	2715	0
106	20231218	185000	100791165	2715	2715	2715	2715	0
107	20231218	184900	100791165	2715	2715	2715	2715	0
108	20231218	184800	100791165	2715	2715	2715	2715	0
109	20231218	184700	100791165	2715	2715	2715	2715	0
110	20231218	184600	100791165	2715	2715	2715	2715	0
111	20231218	184500	100791165	2715	2715	2715	2715	0
112	20231218	184400	100791165	2715	2715	2715	2715	0
113	20231218	184300	100791165	2715	2715	2715	2715	0
114	20231218	184200	100791165	2715	2715	2715	2715	0
115	20231218	184100	100791165	2715	2715	2715	2715	0
116	20231218	184000	100791165	2715	2715	2715	2715	0
117	20231218	183900	100791165	2715	2715	2715	2715	0
118	20231218	183800	100791165	2715	2715	2715	2715	0
119	20231218	183700	100791165	2715	2715	2715	2715	0
120	20231218	183600	100791165	2715	2715	2715	2715	0
121	20231218	183500	100791165	2715	2715	2715	2715	0
122	20231218	183400	100791165	2715	2715	2715	2715	1394
123	20231218	183300	100791165	2715	2715	2715	2715	0
124	20231218	183200	100791165	2715	2715	2715	2715	0
125	20231218	183100	100791165	2715	2715	2715	2715	0
126	20231218	183000	100791165	2715	2715	2715	2715	0
127	20231218	182900	100791165	2715	2715	2715	2715	0
128	20231218	182800	100791165	2715	2715	2715	2715	0
129	20231218	182700	100791165	2715	2715	2715	2715	0
130	20231218	182600	100791165	2715	2715	2715	2715	0
131	20231218	182500	100791165	2715	2715	2715	2715	0
132	20231218	182400	100791165	2715	2715	2715	2715	0
133	20231218	182300	100791165	2715	2715	2715	2715	0
134	20231218	182200	100791165	2715	2715	2715	2715	0
135	20231218	182100	100791165	2715	2715	2715	2715	0
136	20231218	182000	100791165	2715	2715	2715	2715	0
137	20231218	181900	100791165	2715	2715	2715	2715	0
138	20231218	181800	100791165	2715	2715	2715	2715	0
139	20231218	181700	100791165	2715	2715	2715	2715	0
140	20231218	181600	100791165	2715	2715	2715	2715	0
141	20231218	181500	100791165	2715	2715	2715	2715	0
142	20231218	181400	100791165	2715	2715	2715	2715	0
143	20231218	181300	100791165	2715	2715	2715	2715	0
144	20231218	181200	100791165	2715	2715	2715	2715	0
145	20231218	181100	100791165	2715	2715	2715	2715	0
146	20231218	181000	100791165	2715	2715	2715	2715	0
147	20231218	180900	100791165	2715	2715	2715	2715	0
148	20231218	180800	100791165	2715	2715	2715	2715	0
149	20231218	180700	100791165	2715	2715	2715	2715	0
150	20231218	180600	100791165	2715	2715	2715	2715	0
151	20231218	180500	100791165	2715	2715	2715	2715	0
152	20231218	180400	100791165	2715	2715	2715	2715	1394
153	20231218	180300	100791165	2715	2715	2715	2715	0
154	20231218	180200	100791165	2715	2715	2715	2715	0
155	20231218	180100	100791165	2715	2715	2715	2715	0
156	20231218	180000	100791165	2715	2715	2715	2715	0
157	20231218	175900	100791165	2715	2715	2715	2715	0
158	20231218	175800	100791165	2715	2715	2715	2715	0
159	20231218	175700	100791165	2715	2715	2715	2715	0
160	20231218	175600	100791165	2715	2715	2715	2715	0
161	20231218	175500	100791165	2715	2715	2715	2715	0
162	20231218	175400	100791165	2715	2715	2715	2715	0
163	20231218	175300	100791165	2715	2715	2715	2715	0
164	20231218	175200	100791165	2715	2715	2715	2715	0
165	20231218	175100	100791165	2715	2715	2715	2715	0
166	20231218	175000	100791165	2715	2715	2715	2715	0
167	20231218	174900	100791165	2715	2715	2715	2715	0
168	20231218	174800	100791165	2715	2715	2715	2715	0
169	20231218	174700	100791165	2715	2715	2715	2715	0
170	20231218	174600	100791165	2715	2715	2715	2715	0
171	20231218	174500	100791165	2715	2715	2715	2715	0
172	20231218	174400	100791165	2715	2715	2715	2715	0
173	20231218	174300	100791165	2715	2715	2715	2715	0
174	20231218	174200	100791165	2715	2715	2715	2715	0
175	20231218	174100	100791165	2715	2715	2715	2715	0
176	20231218	174000	100791165	2715	2715	2715	2715	0
177	20231218	173900	100791165	2715	2715	2715	2715	0
178	20231218	173800	100791165	2715	2715	2715	2715	0
179	20231218	173700	100791165	2715	2715	2715	2715	0
180	20231218	173600	100791165	2715	2715	2715	2715	0
181	20231218	173500	100791165	2715	2715	2715	2715	0
182	20231218	173400	100791165	2715	2715	2715	2715	1394
183	20231218	173300	100791165	2715	2715	2715	2715	0
184	20231218	173200	100791165	2715	2715	2715	2715	0
185	20231218	173100	100791165	2715	2715	2715	2715	0
186	20231218	173000	100791165	2715	2715	2715	2715	0
187	20231218	172900	100791165	2715	2715	2715	2715	0
188	20231218	172800	100791165	2715	2715	2715	2715	0
189	20231218	172700	100791165	2715	2715	2715	2715	0
190	20231218	172600	100791165	2715	2715	2715	2715	0
191	20231218	172500	100791165	2715	2715	2715	2715	0
192	20231218	172400	100791165	2715	2715	2715	2715	0
193	20231218	172300	100791165	2715	2715	2715	2715	0
194	20231218	172200	100791165	2715	2715	2715	2715	0
195	20231218	172100	100791165	2715	2715	2715	2715	0
196	20231218	172000	100791165	2715	2715	2715	2715	0
197	20231218	171900	100791165	2715	2715	2715	2715	0
198	20231218	171800	100791165	2715	2715	2715	2715	0
199	20231218	171700	100791165	2715	2715	2715	2715	0
200	20231218	171600	100791165	2715	2715	2715	2715	0
201	20231218	171500	100791165	2715	2715	2715	2715	0
202	20231218	171400	100791165	2715	2715	2715	2715	0
203	20231218	171300	100791165	2715	2715	2715	2715	0
204	20231218	171200	100791165	2715	2715	2715	2715	0
205	20231218	171100	100791165	2715	2715	2715	2715	0
206	20231218	171000	100791165	2715	2715	2715	2715	0
207	20231218	170900	100791165	2715	2715	2715	2715	0
208	20231218	170800	100791165	2715	2715	2715	2715	0
209	20231218	170700	100791165	2715	2715	2715	2715	0
210	20231218	170600	100791165	2715	2715	2715	2715	0
211	20231218	170500	100791165	2715	2715	2715	2715	0
212	20231218	170400	100791165	2715	2715	2715	2715	1394
213	20231218	170300	100791165	2715	2715	2715	2715	0
214	20231218	170200	100791165	2715	2715	2715	2715	0
215	20231218	170100	100791165	2715	2715	2715	2715	0
216	20231218	170000	100791165	2715	2715	2715	2715	0
217	20231218	165900	100791165	2715	2715	2715	2715	0
218	20231218	165800	100791165	2715	2715	2715	2715	0
219	20231218	165700	100791165	2715	2715	2715	2715	0
220	20231218	165600	100791165	2715	2715	2715	2715	0
221	20231218	165500	100791165	2715	2715	2715	2715	0
222	20231218	165400	100791165	2715	2715	2715	2715	0
223	20231218	165300	100791165	2715	2715	2715	2715	0
224	20231218	165200	100791165	2715	2715	2715	2715	0
225	20231218	165100	100791165	2715	2715	2715	2715	0
226	20231218	165000	100791165	2715	2715	2715	2715	0
227	20231218	164900	100791165	2715	2715	2715	2715	0
228	20231218	164800	100791165	2715	2715	2715	2715	0
229	20231218	164700	100791165	2715	2715	2715	2715	0
230	20231218	164600	100791165	2715	2715	2715	2715	0
231	20231218	164500	100791165	2715	2715	2715	2715	0
232	20231218	164400	100791165	2715	2715	2715	2715	0
233	20231218	164300	100791165	2715	2715	2715	2715	0
234	20231218	164200	100791165	2715	2715	2715	2715	0
235	20231218	164100	100791165	2715	2715	2715	2715	0
236	20231218	164000	100791165	2715	2715	2715	2715	0
237	20231218	163900	100791165	2715	2715	2715	2715	0
238	20231218	163800	100791165	2715	2715	2715	2715	0
239	20231218	163700	100791165	2715	2715	2715	2715	0
240	20231218	163600	100791165	2715	2715	2715	2715	0
241	20231218	163500	100791165	2715	2715	2715	2715	0
242	20231218	163400	100791165	2715	2715	2715	2715	1394
243	20231218	163300	100791165	2715	2715	2715	2715	0
244	20231218	163200	100791165	2715	2715	2715	2715	0
245	20231218	163100	100791165	2715	2715	2715	2715	0
246	20231218	163000	100791165	2715	2715	2715	2715	0
247	20231218	162900	100791165	2715	2715	2715	2715	0
248	20231218	162800	100791165	2715	2715	2715	2715	0
249	20231218	162700	100791165	2715	2715	2715	2715	0
250	20231218	162600	100791165	2715	2715	2715	2715	0
251	20231218	162500	100791165	2715	2715	2715	2715	0
252	20231218	162400	100791165	2715	2715	2715	2715	0
253	20231218	162300	100791165	2715	2715	2715	2715	0
254	20231218	162200	100791165	2715	2715	2715	2715	0
255	20231218	162100	100791165	2715	2715	2715	2715	0
256	20231218	162000	100791165	2715	2715	2715	2715	0
257	20231218	161900	100791165	2715	2715	2715	2715	0
258	20231218	161800	100791165	2715	2715	2715	2715	0
259	20231218	161700	100791165	2715	2715	2715	2715	0
260	20231218	161600	100791165	2715	2715	2715	2715	0
261	20231218	161500	100791165	2715	2715	2715	2715	0
262	20231218	161400	100791165	2715	2715	2715	2715	0
263	20231218	161300	100791165	2715	2715	2715	2715	0
264	20231218	161200	100791165	2715	2715	2715	2715	0
265	20231218	161100	100791165	2715	2715	2715	2715	0
266	20231218	161000	100791165	2715	2715	2715	2715	0
267	20231218	160900	100791165	2715	2715	2715	2715	0
268	20231218	160800	100791165	2715	2715	2715	2715	0
269	20231218	160700	100791165	2715	2715	2715	2715	0
270	20231218	160600	100791165	2715	2715	2715	2715	0
271	20231218	160500	100791165	2715	2715	2715	2715	0
272	20231218	160400	100791165	2715	2715	2715	2715	1394
273	20231218	160300	100791165	2715	2715	2715	2715	0
274	20231218	160200	100791165	2715	2715	2715	2715	0
275	20231218	160100	100791165	2715	2715	2715	2715	0
276	20231218	160000	100791165	2715	2715	2715	2715	0
277	20231218	155900	100791165	2715	2715	2715	2715	0
278	20231218	155800	100791165	2715	2715	2715	2715	0
279	20231218	155700	100791165	2715	2715	2715	2715	0
280	20231218	155600	100791165	2715	2715	2715	2715	0
281	20231218	155500	100791165	2715	2715	2715	2715	0
282	20231218	155400	100791165	2715	2715	2715	2715	0
283	20231218	155300	100791165	2715	2715	2715	2715	0
284	20231218	155200	100791165	2715	2715	2715	2715	0
285	20231218	155100	100791165	2715	2715	2715	2715	0
286	20231218	155000	100791165	2715	2715	2715	2715	0
287	20231218	154900	100791165	2715	2715	2715	2715	0
288	20231218	154800	100791165	2715	2715	2715	2715	0
289	20231218	154700	100791165	2715	2715	2715	2715	0
290	20231218	154600	100791165	2715	2715	2715	2715	0
291	20231218	154500	100791165	2715	2715	2715	2715	0
292	20231218	154400	100791165	2715	2715	2715	2715	0
293	20231218	154300	100791165	2715	2715	2715	2715	0
294	20231218	154200	100791165	2715	2715	2715	2715	0
295	20231218	154100	100791165	2715	2715	2715	2715	0
296	20231218	154000	100791165	2715	2715	2715	2715	0
297	20231218	153900	100791165	2715	2715	2715	2715	0
298	20231218	153800	100791165	2715	2715	2715	2715	0
299	20231218	153700	100791165	2715	2715	2715	2715	0
300	20231218	153600	100791165	2715	2715	2715	2715	0
301	20231218	153500	100791165	2715	2715	2715	2715	0
302	20231218	153400	100791165	2715	2715	2715	2715	1394
303	20231218	153300	100791165	2715	2715	2715	2715	0
304	20231218	153200	100791165	2715	2715	2715	2715	0
305	20231218	153100	100791165	2715	2715	2715	2715	0
306	20231218	153000	100791165	2715	2715	2715	2715	1394
307	20231218	152900	97006455	2695	2695	2695	2695	0
308	20231218	152800	97006455	2695	2695	2695	2695	0
309	20231218	152700	97006455	2695	2695	2695	2695	0
310	20231218	152600	97006455	2695	2695	2695	2695	0
311	20231218	152500	97006455	2695	2695	2695	2695	0
312	20231218	152400	97006455	2695	2695	2695	2695	0
313	20231218	152300	97006455	2695	2695	2695	2695	0
314	20231218	152200	97006455	2695	2695	2695	2695	0
315	20231218	152100	97006455	2695	2695	2695	2695	0
316	20231218	152000	97006455	2695	2695	2695	2695	0
317	20231218	151900	97006455	2695	2700	2710	2695	2397
318	20231218	151800	90523465	2700	2700	2705	2700	15
319	20231218	151700	90482955	2700	2700	2705	2700	98
320	20231218	151600	90218350	2700	2700	2700	2700	10
321	20231218	151500	90191350	2700	2700	2700	2700	8
322	20231218	151400	90169750	2700	2700	2700	2700	34
323	20231218	151300	90077950	2705	2700	2705	2700	1051
324	20231218	151200	87240240	2700	2700	2700	2700	20
325	20231218	151100	87186240	2700	2700	2700	2700	6
326	20231218	151000	87170040	2705	2700	2705	2700	69
327	20231218	150900	86983735	2700	2700	2705	2700	7
328	20231218	150800	86964830	2700	2700	2700	2700	6
329	20231218	150700	86948630	2700	2700	2705	2700	9
330	20231218	150600	86924325	2700	2700	2700	2700	6
331	20231218	150500	86908125	2700	2700	2705	2700	216
332	20231218	150400	86324920	2700	2700	2700	2700	4
333	20231218	150300	86314120	2705	2700	2705	2700	341
334	20231218	150200	85393415	2700	2700	2705	2700	34
335	20231218	150100	85301480	2700	2700	2700	2700	8
336	20231218	150000	85279880	2705	2700	2705	2700	5
337	20231218	145900	85266375	2700	2700	2705	2700	7
338	20231218	145800	85247470	2705	2700	2705	2700	8
339	20231218	145700	85225865	2700	2700	2705	2700	5
340	20231218	145600	85212360	2700	2700	2700	2700	6
341	20231218	145500	85196160	2705	2700	2705	2700	30
342	20231218	145400	85115050	2700	2705	2705	2700	13
343	20231218	145300	85079900	2705	2705	2705	2705	0
344	20231218	145200	85079900	2705	2705	2705	2705	0
345	20231218	145100	85079900	2705	2705	2705	2700	7
346	20231218	145000	85060990	2700	2700	2700	2700	0
347	20231218	144900	85060990	2700	2700	2700	2700	1
348	20231218	144800	85058290	2700	2700	2700	2700	1
349	20231218	144700	85055590	2705	2705	2705	2705	22
350	20231218	144600	84996080	2705	2705	2710	2705	18
351	20231218	144500	84947385	2705	2705	2710	2705	49
352	20231218	144400	84814835	2705	2705	2705	2705	2
353	20231218	144300	84809425	2705	2705	2705	2705	3
354	20231218	144200	84801310	2710	2710	2710	2710	0
355	20231218	144100	84801310	2710	2710	2710	2710	0
356	20231218	144000	84801310	2710	2710	2710	2710	1
357	20231218	143900	84798600	2700	2700	2700	2700	0
358	20231218	143800	84798600	2700	2700	2700	2700	1
359	20231218	143700	84795900	2710	2705	2710	2705	34
360	20231218	143600	84703925	2700	2700	2700	2700	13
361	20231218	143500	84668825	2705	2705	2705	2705	2
362	20231218	143400	84663415	2710	2710	2710	2710	0
363	20231218	143300	84663415	2710	2710	2710	2710	1
364	20231218	143200	84660705	2700	2700	2700	2700	100
365	20231218	143100	84390705	2710	2710	2710	2710	0
366	20231218	143000	84390705	2710	2710	2710	2700	186
367	20231218	142900	83888395	2710	2710	2710	2710	0
368	20231218	142800	83888395	2710	2710	2710	2710	0
369	20231218	142700	83888395	2710	2710	2710	2710	1
370	20231218	142600	83885685	2700	2700	2700	2700	25
371	20231218	142500	83818185	2705	2705	2705	2700	908
372	20231218	142400	81363985	2710	2710	2710	2710	0
373	20231218	142300	81363985	2710	2710	2710	2710	100
374	20231218	142200	81092985	2710	2710	2710	2710	0
375	20231218	142100	81092985	2710	2705	2710	2705	367
376	20231218	142000	80100240	2705	2705	2705	2705	155
377	20231218	141900	79680965	2705	2705	2705	2705	0
378	20231218	141800	79680965	2705	2705	2705	2705	0
379	20231218	141700	79680965	2705	2705	2705	2705	667
380	20231218	141600	77876730	2705	2705	2705	2705	530
381	20231218	141500	76443080	2705	2705	2705	2705	0
382	20231218	141400	76443080	2705	2705	2705	2705	0
383	20231218	141300	76443080	2705	2705	2705	2705	0
384	20231218	141200	76443080	2705	2705	2705	2705	1
385	20231218	141100	76440375	2700	2700	2700	2700	0
386	20231218	141000	76440375	2700	2700	2700	2700	1153
387	20231218	140900	73327275	2700	2700	2700	2700	0
388	20231218	140800	73327275	2700	2700	2700	2700	0
389	20231218	140700	73327275	2700	2700	2700	2700	179
390	20231218	140600	72843975	2705	2705	2705	2705	0
391	20231218	140500	72843975	2705	2705	2705	2705	0
392	20231218	140400	72843975	2705	2705	2705	2705	0
393	20231218	140300	72843975	2705	2705	2705	2705	0
394	20231218	140200	72843975	2705	2705	2705	2705	0
395	20231218	140100	72843975	2705	2705	2705	2705	0
396	20231218	140000	72843975	2705	2705	2705	2705	1
397	20231218	135900	72841270	2700	2700	2700	2700	100
398	20231218	135800	72571270	2700	2700	2700	2700	232
399	20231218	135700	71944870	2695	2700	2700	2695	1000
400	20231218	135600	69246415	2705	2705	2705	2705	0
401	20231218	135500	69246415	2705	2705	2705	2705	278
402	20231218	135400	68494425	2705	2705	2705	2705	0
403	20231218	135300	68494425	2705	2705	2705	2705	0
404	20231218	135200	68494425	2705	2705	2705	2705	0
405	20231218	135100	68494425	2705	2705	2705	2705	0
406	20231218	135000	68494425	2705	2700	2705	2700	901
407	20231218	134900	66061720	2700	2700	2700	2700	0
408	20231218	134800	66061720	2700	2695	2700	2695	6
409	20231218	134700	66045545	2695	2695	2695	2695	0
410	20231218	134600	66045545	2695	2695	2695	2695	54
411	20231218	134500	65900015	2700	2695	2700	2695	6
412	20231218	134400	65883840	2700	2700	2700	2700	100
413	20231218	134300	65613840	2695	2700	2700	2695	1978
414	20231218	134200	60274135	2705	2705	2705	2705	0
415	20231218	134100	60274135	2705	2705	2705	2705	0
416	20231218	134000	60274135	2705	2705	2705	2705	0
417	20231218	133900	60274135	2705	2705	2705	2705	0
418	20231218	133800	60274135	2705	2705	2705	2705	0
419	20231218	133700	60274135	2705	2705	2705	2705	0
420	20231218	133600	60274135	2705	2705	2705	2705	0
421	20231218	133500	60274135	2705	2705	2705	2705	0
422	20231218	133400	60274135	2705	2705	2705	2705	5
423	20231218	133300	60260610	2705	2705	2705	2705	0
424	20231218	133200	60260610	2705	2705	2705	2705	0
425	20231218	133100	60260610	2705	2705	2705	2705	0
426	20231218	133000	60260610	2705	2705	2705	2705	0
427	20231218	132900	60260610	2705	2705	2705	2705	0
428	20231218	132800	60260610	2705	2705	2705	2705	0
429	20231218	132700	60260610	2705	2705	2705	2705	0
430	20231218	132600	60260610	2705	2705	2705	2705	2
431	20231218	132500	60255200	2705	2705	2705	2705	500
432	20231218	132400	58902700	2705	2705	2705	2705	0
433	20231218	132300	58902700	2705	2705	2705	2705	0
434	20231218	132200	58902700	2705	2705	2705	2705	0
435	20231218	132100	58902700	2705	2705	2705	2705	0
436	20231218	132000	58902700	2705	2705	2705	2705	0
437	20231218	131900	58902700	2705	2705	2705	2705	0
438	20231218	131800	58902700	2705	2705	2705	2705	30
439	20231218	131700	58821550	2705	2705	2705	2705	0
440	20231218	131600	58821550	2705	2705	2705	2705	0
441	20231218	131500	58821550	2705	2705	2705	2705	0
442	20231218	131400	58821550	2705	2705	2705	2705	0
443	20231218	131300	58821550	2705	2705	2705	2705	0
444	20231218	131200	58821550	2705	2705	2705	2705	0
445	20231218	131100	58821550	2705	2705	2705	2705	0
446	20231218	131000	58821550	2705	2705	2705	2705	0
447	20231218	130900	58821550	2705	2705	2705	2705	0
448	20231218	130800	58821550	2705	2705	2705	2705	0
449	20231218	130700	58821550	2705	2705	2705	2705	0
450	20231218	130600	58821550	2705	2705	2705	2705	0
451	20231218	130500	58821550	2705	2705	2705	2705	0
452	20231218	130400	58821550	2705	2705	2705	2705	0
453	20231218	130300	58821550	2705	2705	2705	2705	0
454	20231218	130200	58821550	2705	2705	2705	2705	0
455	20231218	130100	58821550	2705	2705	2705	2705	0
456	20231218	130000	58821550	2705	2705	2705	2705	0
457	20231218	125900	58821550	2705	2705	2705	2705	0
458	20231218	125800	58821550	2705	2705	2705	2705	500
459	20231218	125700	57469050	2700	2700	2700	2700	459
460	20231218	125600	56229750	2700	2700	2700	2700	0
461	20231218	125500	56229750	2700	2700	2700	2700	0
462	20231218	125400	56229750	2700	2700	2700	2700	0
463	20231218	125300	56229750	2700	2700	2700	2700	0
464	20231218	125200	56229750	2700	2700	2700	2700	0
465	20231218	125100	56229750	2700	2700	2700	2700	0
466	20231218	125000	56229750	2700	2700	2700	2700	0
467	20231218	124900	56229750	2700	2700	2700	2700	0
468	20231218	124800	56229750	2700	2700	2700	2700	0
469	20231218	124700	56229750	2700	2700	2700	2700	0
470	20231218	124600	56229750	2700	2700	2700	2700	0
471	20231218	124500	56229750	2700	2700	2700	2700	0
472	20231218	124400	56229750	2700	2700	2700	2700	0
473	20231218	124300	56229750	2700	2700	2700	2700	0
474	20231218	124200	56229750	2700	2700	2700	2700	0
475	20231218	124100	56229750	2700	2700	2700	2700	111
476	20231218	124000	55930050	2700	2700	2700	2700	0
477	20231218	123900	55930050	2700	2700	2700	2700	0
478	20231218	123800	55930050	2700	2700	2700	2700	0
479	20231218	123700	55930050	2700	2700	2700	2700	0
480	20231218	123600	55930050	2700	2700	2700	2700	0
481	20231218	123500	55930050	2700	2700	2700	2700	0
482	20231218	123400	55930050	2700	2700	2700	2700	0
483	20231218	123300	55930050	2700	2700	2700	2700	0
484	20231218	123200	55930050	2700	2700	2700	2700	34
485	20231218	123100	55838250	2695	2695	2695	2695	0
486	20231218	123000	55838250	2695	2695	2700	2695	21
487	20231218	122900	55781565	2695	2700	2700	2695	44
488	20231218	122800	55662800	2700	2695	2700	2695	3
489	20231218	122700	55654710	2695	2695	2695	2695	1
490	20231218	122600	55652015	2695	2695	2695	2695	1
491	20231218	122500	55649320	2695	2695	2695	2695	1
492	20231218	122400	55646625	2700	2700	2700	2700	0
493	20231218	122300	55646625	2700	2700	2700	2700	0
494	20231218	122200	55646625	2700	2700	2700	2700	0
495	20231218	122100	55646625	2700	2700	2700	2700	1
496	20231218	122000	55643925	2695	2695	2695	2695	0
497	20231218	121900	55643925	2695	2695	2695	2695	0
498	20231218	121800	55643925	2695	2700	2700	2695	22
499	20231218	121700	55584540	2710	2710	2710	2710	0
500	20231218	121600	55584540	2710	2710	2710	2710	0
501	20231218	121500	55584540	2710	2710	2710	2710	0
502	20231218	121400	55584540	2710	2710	2710	2710	0
503	20231218	121300	55584540	2710	2710	2710	2710	0
504	20231218	121200	55584540	2710	2710	2710	2710	0
505	20231218	121100	55584540	2710	2710	2710	2710	0
506	20231218	121000	55584540	2710	2710	2710	2710	0
507	20231218	120900	55584540	2710	2710	2710	2710	0
508	20231218	120800	55584540	2710	2710	2710	2710	0
509	20231218	120700	55584540	2710	2695	2710	2695	37
510	20231218	120600	55484635	2695	2700	2700	2695	1191
511	20231218	120500	52274530	2700	2700	2700	2700	20
512	20231218	120400	52220530	2700	2700	2700	2700	3
513	20231218	120300	52212430	2705	2700	2705	2700	2
514	20231218	120200	52207025	2700	2700	2700	2700	2
515	20231218	120100	52201625	2705	2700	2705	2700	2
516	20231218	120000	52196220	2700	2700	2700	2700	1
517	20231218	115900	52193520	2705	2700	2705	2700	5
518	20231218	115800	52180010	2705	2705	2705	2705	0
519	20231218	115700	52180010	2705	2705	2705	2705	0
520	20231218	115600	52180010	2705	2705	2705	2705	1
521	20231218	115500	52177305	2700	2700	2700	2700	0
522	20231218	115400	52177305	2700	2700	2700	2700	0
523	20231218	115300	52177305	2700	2700	2700	2700	0
524	20231218	115200	52177305	2700	2700	2700	2700	0
525	20231218	115100	52177305	2700	2700	2700	2700	1
526	20231218	115000	52174605	2700	2700	2700	2700	0
527	20231218	114900	52174605	2700	2695	2700	2695	97
528	20231218	114800	51912710	2695	2695	2695	2695	2
529	20231218	114700	51907320	2695	2695	2695	2695	2
530	20231218	114600	51901930	2695	2700	2700	2695	239
531	20231218	114500	51256755	2705	2700	2705	2700	4
532	20231218	114400	51245945	2700	2700	2700	2700	3
533	20231218	114300	51237845	2700	2700	2700	2700	4
534	20231218	114200	51227045	2700	2700	2700	2700	2
535	20231218	114100	51221645	2700	2700	2700	2700	3
536	20231218	114000	51213545	2700	2700	2705	2700	7
537	20231218	113900	51194640	2700	2700	2700	2700	4
538	20231218	113800	51183840	2700	2700	2700	2700	2
539	20231218	113700	51178440	2700	2705	2705	2700	37
540	20231218	113600	51078535	2700	2700	2705	2700	3
541	20231218	113500	51070430	2700	2700	2700	2700	1
542	20231218	113400	51067730	2705	2705	2705	2705	0
543	20231218	113300	51067730	2705	2705	2705	2705	0
544	20231218	113200	51067730	2705	2705	2705	2705	0
545	20231218	113100	51067730	2705	2705	2705	2700	12
546	20231218	113000	51035275	2705	2705	2705	2705	0
547	20231218	112900	51035275	2705	2705	2705	2705	1
548	20231218	112800	51032570	2705	2705	2705	2700	54
549	20231218	112700	50886515	2700	2700	2700	2700	2
550	20231218	112600	50881115	2705	2700	2705	2700	3
551	20231218	112500	50873010	2700	2700	2700	2700	3
552	20231218	112400	50864910	2700	2700	2700	2700	2
553	20231218	112300	50859510	2705	2700	2705	2700	3
554	20231218	112200	50851405	2700	2700	2700	2700	12
555	20231218	112100	50819005	2705	2700	2705	2700	3
556	20231218	112000	50810900	2700	2705	2705	2700	4
557	20231218	111900	50800090	2700	2700	2700	2700	1
558	20231218	111800	50797390	2710	2710	2710	2710	0
559	20231218	111700	50797390	2710	2710	2710	2710	0
560	20231218	111600	50797390	2710	2710	2710	2710	0
561	20231218	111500	50797390	2710	2710	2710	2710	0
562	20231218	111400	50797390	2710	2710	2710	2710	0
563	20231218	111300	50797390	2710	2710	2710	2710	1
564	20231218	111200	50794680	2710	2700	2710	2700	31
565	20231218	111100	50710910	2695	2695	2695	2695	4
566	20231218	111000	50700130	2695	2695	2695	2695	558
567	20231218	110900	49196320	2695	2695	2695	2695	4
568	20231218	110800	49185540	2695	2700	2700	2695	2
569	20231218	110700	49180145	2695	2695	2695	2695	3
570	20231218	110600	49172060	2695	2700	2700	2695	4
571	20231218	110500	49161275	2695	2695	2695	2695	3
572	20231218	110400	49153190	2695	2695	2695	2695	3
573	20231218	110300	49145105	2695	2695	2695	2695	4
574	20231218	110200	49134325	2695	2695	2695	2695	4
575	20231218	110100	49123545	2700	2695	2700	2695	3
576	20231218	110000	49115455	2695	2700	2700	2695	47
577	20231218	105900	48988785	2710	2710	2710	2710	0
578	20231218	105800	48988785	2710	2710	2710	2710	0
579	20231218	105700	48988785	2710	2710	2710	2710	0
580	20231218	105600	48988785	2710	2710	2710	2710	0
581	20231218	105500	48988785	2710	2710	2710	2710	0
582	20231218	105400	48988785	2710	2710	2710	2710	0
583	20231218	105300	48988785	2710	2710	2710	2710	0
584	20231218	105200	48988785	2710	2710	2710	2710	0
585	20231218	105100	48988785	2710	2710	2710	2710	0
586	20231218	105000	48988785	2710	2710	2710	2710	0
587	20231218	104900	48988785	2710	2710	2710	2710	0
588	20231218	104800	48988785	2710	2710	2710	2710	0
589	20231218	104700	48988785	2710	2710	2710	2710	0
590	20231218	104600	48988785	2710	2705	2710	2705	11
591	20231218	104500	48959025	2705	2705	2705	2705	0
592	20231218	104400	48959025	2705	2705	2705	2705	0
593	20231218	104300	48959025	2705	2705	2705	2705	1
594	20231218	104200	48956320	2710	2700	2710	2695	320
595	20231218	104100	48092370	2710	2710	2710	2710	0
596	20231218	104000	48092370	2710	2710	2710	2710	0
597	20231218	103900	48092370	2710	2710	2710	2710	0
598	20231218	103800	48092370	2710	2705	2710	2705	11
599	20231218	103700	48062610	2710	2710	2710	2710	0
600	20231218	103600	48062610	2710	2710	2710	2710	1
601	20231218	103500	48059900	2700	2700	2700	2700	10
602	20231218	103400	48032900	2710	2710	2710	2710	0
603	20231218	103300	48032900	2710	2710	2710	2710	0
604	20231218	103200	48032900	2710	2710	2710	2710	1
605	20231218	103100	48030190	2700	2700	2700	2700	10
606	20231218	103000	48003190	2710	2710	2710	2710	0
607	20231218	102900	48003190	2710	2710	2710	2710	1
608	20231218	102800	48000480	2700	2700	2700	2700	10
609	20231218	102700	47973480	2710	2710	2710	2710	1
610	20231218	102600	47970770	2700	2700	2700	2700	0
611	20231218	102500	47970770	2700	2700	2700	2700	10
612	20231218	102400	47943770	2710	2710	2710	2710	0
613	20231218	102300	47943770	2710	2710	2710	2710	0
614	20231218	102200	47943770	2710	2705	2710	2705	11
615	20231218	102100	47914010	2700	2710	2710	2700	2
616	20231218	102000	47908600	2710	2710	2710	2710	1
617	20231218	101900	47905890	2700	2700	2700	2700	16
618	20231218	101800	47862690	2710	2710	2710	2710	0
619	20231218	101700	47862690	2710	2710	2710	2710	0
620	20231218	101600	47862690	2710	2710	2710	2710	1
621	20231218	101500	47859980	2705	2700	2705	2700	70
622	20231218	101400	47670680	2705	2705	2705	2705	0
623	20231218	101300	47670680	2705	2700	2705	2695	34
624	20231218	101200	47578970	2700	2705	2705	2700	11
625	20231218	101100	47549265	2700	2700	2700	2700	28
626	20231218	101000	47473665	2705	2705	2705	2700	37
627	20231218	100900	47373755	2700	2700	2705	2700	62
628	20231218	100800	47206350	2705	2705	2705	2705	0
629	20231218	100700	47206350	2705	2705	2705	2705	1
630	20231218	100600	47203645	2700	2700	2700	2700	0
631	20231218	100500	47203645	2700	2705	2705	2700	435
632	20231218	100400	46028395	2705	2705	2705	2705	0
633	20231218	100300	46028395	2705	2700	2705	2700	125
634	20231218	100200	45690845	2700	2700	2700	2700	10
635	20231218	100100	45663845	2705	2705	2705	2705	0
636	20231218	100000	45663845	2705	2705	2705	2705	1
637	20231218	095900	45661140	2695	2695	2695	2695	0
638	20231218	095800	45661140	2695	2700	2700	2695	186
639	20231218	095700	45159690	2700	2700	2700	2700	1965
640	20231218	095600	39854190	2700	2695	2700	2690	276
641	20231218	095500	39110175	2700	2700	2700	2700	0
642	20231218	095400	39110175	2700	2700	2700	2700	0
643	20231218	095300	39110175	2700	2700	2700	2700	63
644	20231218	095200	38940075	2700	2700	2700	2700	50
645	20231218	095100	38805075	2695	2695	2695	2695	0
646	20231218	095000	38805075	2695	2695	2695	2695	0
647	20231218	094900	38805075	2695	2695	2695	2695	29
648	20231218	094800	38726920	2695	2700	2700	2695	132
649	20231218	094700	38371060	2695	2695	2695	2695	276
650	20231218	094600	37627240	2700	2700	2700	2700	100
651	20231218	094500	37357240	2695	2695	2695	2695	500
652	20231218	094400	36009740	2700	2700	2700	2700	5
653	20231218	094300	35996240	2700	2700	2700	2700	0
654	20231218	094200	35996240	2700	2700	2700	2700	388
655	20231218	094100	34948640	2700	2700	2700	2695	528
656	20231218	094000	33523790	2700	2700	2700	2700	200
657	20231218	093900	32983790	2705	2705	2705	2705	0
658	20231218	093800	32983790	2705	2695	2705	2695	128
659	20231218	093700	32638820	2700	2705	2705	2700	716
660	20231218	093600	30704280	2705	2705	2705	2705	199
661	20231218	093500	30165985	2715	2715	2715	2715	0
662	20231218	093400	30165985	2715	2715	2715	2715	0
663	20231218	093300	30165985	2715	2715	2715	2715	0
664	20231218	093200	30165985	2715	2715	2715	2715	0
665	20231218	093100	30165985	2715	2715	2715	2715	1
666	20231218	093000	30163270	2705	2705	2705	2705	0
667	20231218	092900	30163270	2705	2705	2705	2705	127
668	20231218	092800	29819735	2715	2710	2715	2710	103
669	20231218	092700	29540600	2710	2710	2710	2710	0
670	20231218	092600	29540600	2710	2710	2710	2710	0
671	20231218	092500	29540600	2710	2710	2710	2710	0
672	20231218	092400	29540600	2710	2710	2710	2710	0
673	20231218	092300	29540600	2710	2710	2710	2710	1
674	20231218	092200	29537890	2705	2710	2710	2705	420
675	20231218	092100	28400790	2710	2710	2710	2710	1
676	20231218	092000	28398080	2700	2700	2700	2700	1087
677	20231218	091900	25463180	2710	2705	2710	2700	131
678	20231218	091800	25108900	2710	2710	2710	2710	9
679	20231218	091700	25084510	2715	2715	2715	2715	0
680	20231218	091600	25084510	2715	2715	2715	2715	0
681	20231218	091500	25084510	2715	2715	2715	2715	3
682	20231218	091400	25076365	2720	2715	2720	2715	10
683	20231218	091300	25049210	2715	2715	2715	2715	20
684	20231218	091200	24994910	2720	2720	2720	2720	1
685	20231218	091100	24992190	2710	2720	2720	2710	1057
686	20231218	091000	22117820	2720	2710	2720	2710	1033
687	20231218	090900	19308390	2710	2710	2710	2710	1
688	20231218	090800	19305680	2710	2710	2710	2710	0
689	20231218	090700	19305680	2710	2710	2710	2710	70
690	20231218	090600	19115980	2705	2705	2705	2705	10
691	20231218	090500	19088930	2720	2720	2720	2720	1000
692	20231218	090400	16368930	2720	2720	2720	2720	2000
693	20231218	090300	10928930	2715	2715	2715	2715	500
694	20231218	090200	9571430	2715	2715	2715	2715	20
695	20231218	090100	9517130	2715	2715	2715	2715	1
696	20231218	090000	9514415	2705	2710	2710	2705	3511