KissMeData/060570/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	193800	158787060	2950	2950	2950	2950	3425
3	20231218	193700	158787060	2950	2950	2950	2950	0
4	20231218	193600	158787060	2950	2950	2950	2950	0
5	20231218	193500	158787060	2950	2950	2950	2950	0
6	20231218	193400	158787060	2950	2950	2950	2950	0
7	20231218	193300	158787060	2950	2950	2950	2950	0
8	20231218	193200	158787060	2950	2950	2950	2950	0
9	20231218	193100	158787060	2950	2950	2950	2950	0
10	20231218	193000	158787060	2950	2950	2950	2950	0
11	20231218	192900	158787060	2950	2950	2950	2950	0
12	20231218	192800	158787060	2950	2950	2950	2950	0
13	20231218	192700	158787060	2950	2950	2950	2950	0
14	20231218	192600	158787060	2950	2950	2950	2950	0
15	20231218	192500	158787060	2950	2950	2950	2950	0
16	20231218	192400	158787060	2950	2950	2950	2950	0
17	20231218	192300	158787060	2950	2950	2950	2950	0
18	20231218	192200	158787060	2950	2950	2950	2950	0
19	20231218	192100	158787060	2950	2950	2950	2950	0
20	20231218	192000	158787060	2950	2950	2950	2950	0
21	20231218	191900	158787060	2950	2950	2950	2950	0
22	20231218	191800	158787060	2950	2950	2950	2950	0
23	20231218	191700	158787060	2950	2950	2950	2950	0
24	20231218	191600	158787060	2950	2950	2950	2950	0
25	20231218	191500	158787060	2950	2950	2950	2950	0
26	20231218	191400	158787060	2950	2950	2950	2950	0
27	20231218	191300	158787060	2950	2950	2950	2950	0
28	20231218	191200	158787060	2950	2950	2950	2950	0
29	20231218	191100	158787060	2950	2950	2950	2950	0
30	20231218	191000	158787060	2950	2950	2950	2950	0
31	20231218	190900	158787060	2950	2950	2950	2950	0
32	20231218	190800	158787060	2950	2950	2950	2950	3425
33	20231218	190700	158787060	2950	2950	2950	2950	0
34	20231218	190600	158787060	2950	2950	2950	2950	0
35	20231218	190500	158787060	2950	2950	2950	2950	0
36	20231218	190400	158787060	2950	2950	2950	2950	0
37	20231218	190300	158787060	2950	2950	2950	2950	0
38	20231218	190200	158787060	2950	2950	2950	2950	0
39	20231218	190100	158787060	2950	2950	2950	2950	0
40	20231218	190000	158787060	2950	2950	2950	2950	0
41	20231218	185900	158787060	2950	2950	2950	2950	0
42	20231218	185800	158787060	2950	2950	2950	2950	0
43	20231218	185700	158787060	2950	2950	2950	2950	0
44	20231218	185600	158787060	2950	2950	2950	2950	0
45	20231218	185500	158787060	2950	2950	2950	2950	0
46	20231218	185400	158787060	2950	2950	2950	2950	0
47	20231218	185300	158787060	2950	2950	2950	2950	0
48	20231218	185200	158787060	2950	2950	2950	2950	0
49	20231218	185100	158787060	2950	2950	2950	2950	0
50	20231218	185000	158787060	2950	2950	2950	2950	0
51	20231218	184900	158787060	2950	2950	2950	2950	0
52	20231218	184800	158787060	2950	2950	2950	2950	0
53	20231218	184700	158787060	2950	2950	2950	2950	0
54	20231218	184600	158787060	2950	2950	2950	2950	0
55	20231218	184500	158787060	2950	2950	2950	2950	0
56	20231218	184400	158787060	2950	2950	2950	2950	0
57	20231218	184300	158787060	2950	2950	2950	2950	0
58	20231218	184200	158787060	2950	2950	2950	2950	0
59	20231218	184100	158787060	2950	2950	2950	2950	0
60	20231218	184000	158787060	2950	2950	2950	2950	0
61	20231218	183900	158787060	2950	2950	2950	2950	0
62	20231218	183800	158787060	2950	2950	2950	2950	3425
63	20231218	183700	158787060	2950	2950	2950	2950	0
64	20231218	183600	158787060	2950	2950	2950	2950	0
65	20231218	183500	158787060	2950	2950	2950	2950	0
66	20231218	183400	158787060	2950	2950	2950	2950	0
67	20231218	183300	158787060	2950	2950	2950	2950	0
68	20231218	183200	158787060	2950	2950	2950	2950	0
69	20231218	183100	158787060	2950	2950	2950	2950	0
70	20231218	183000	158787060	2950	2950	2950	2950	0
71	20231218	182900	158787060	2950	2950	2950	2950	0
72	20231218	182800	158787060	2950	2950	2950	2950	0
73	20231218	182700	158787060	2950	2950	2950	2950	0
74	20231218	182600	158787060	2950	2950	2950	2950	0
75	20231218	182500	158787060	2950	2950	2950	2950	0
76	20231218	182400	158787060	2950	2950	2950	2950	0
77	20231218	182300	158787060	2950	2950	2950	2950	0
78	20231218	182200	158787060	2950	2950	2950	2950	0
79	20231218	182100	158787060	2950	2950	2950	2950	0
80	20231218	182000	158787060	2950	2950	2950	2950	0
81	20231218	181900	158787060	2950	2950	2950	2950	0
82	20231218	181800	158787060	2950	2950	2950	2950	0
83	20231218	181700	158787060	2950	2950	2950	2950	0
84	20231218	181600	158787060	2950	2950	2950	2950	0
85	20231218	181500	158787060	2950	2950	2950	2950	0
86	20231218	181400	158787060	2950	2950	2950	2950	0
87	20231218	181300	158787060	2950	2950	2950	2950	0
88	20231218	181200	158787060	2950	2950	2950	2950	0
89	20231218	181100	158787060	2950	2950	2950	2950	0
90	20231218	181000	158787060	2950	2950	2950	2950	0
91	20231218	180900	158787060	2950	2950	2950	2950	0
92	20231218	180800	158787060	2950	2950	2950	2950	3425
93	20231218	180700	158787060	2950	2950	2950	2950	0
94	20231218	180600	158787060	2950	2950	2950	2950	0
95	20231218	180500	158787060	2950	2950	2950	2950	0
96	20231218	180400	158787060	2950	2950	2950	2950	0
97	20231218	180300	158787060	2950	2950	2950	2950	0
98	20231218	180200	158787060	2950	2950	2950	2950	0
99	20231218	180100	158787060	2950	2950	2950	2950	0
100	20231218	180000	158787060	2950	2950	2950	2950	0
101	20231218	175900	158787060	2950	2950	2950	2950	0
102	20231218	175800	158787060	2950	2950	2950	2950	0
103	20231218	175700	158787060	2950	2950	2950	2950	0
104	20231218	175600	158787060	2950	2950	2950	2950	0
105	20231218	175500	158787060	2950	2950	2950	2950	0
106	20231218	175400	158787060	2950	2950	2950	2950	0
107	20231218	175300	158787060	2950	2950	2950	2950	0
108	20231218	175200	158787060	2950	2950	2950	2950	0
109	20231218	175100	158787060	2950	2950	2950	2950	0
110	20231218	175000	158787060	2950	2950	2950	2950	0
111	20231218	174900	158787060	2950	2950	2950	2950	0
112	20231218	174800	158787060	2950	2950	2950	2950	0
113	20231218	174700	158787060	2950	2950	2950	2950	0
114	20231218	174600	158787060	2950	2950	2950	2950	0
115	20231218	174500	158787060	2950	2950	2950	2950	0
116	20231218	174400	158787060	2950	2950	2950	2950	0
117	20231218	174300	158787060	2950	2950	2950	2950	0
118	20231218	174200	158787060	2950	2950	2950	2950	0
119	20231218	174100	158787060	2950	2950	2950	2950	0
120	20231218	174000	158787060	2950	2950	2950	2950	0
121	20231218	173900	158787060	2950	2950	2950	2950	0
122	20231218	173800	158787060	2950	2950	2950	2950	3425
123	20231218	173700	158787060	2950	2950	2950	2950	0
124	20231218	173600	158787060	2950	2950	2950	2950	0
125	20231218	173500	158787060	2950	2950	2950	2950	0
126	20231218	173400	158787060	2950	2950	2950	2950	0
127	20231218	173300	158787060	2950	2950	2950	2950	0
128	20231218	173200	158787060	2950	2950	2950	2950	0
129	20231218	173100	158787060	2950	2950	2950	2950	0
130	20231218	173000	158787060	2950	2950	2950	2950	0
131	20231218	172900	158787060	2950	2950	2950	2950	0
132	20231218	172800	158787060	2950	2950	2950	2950	0
133	20231218	172700	158787060	2950	2950	2950	2950	0
134	20231218	172600	158787060	2950	2950	2950	2950	0
135	20231218	172500	158787060	2950	2950	2950	2950	0
136	20231218	172400	158787060	2950	2950	2950	2950	0
137	20231218	172300	158787060	2950	2950	2950	2950	0
138	20231218	172200	158787060	2950	2950	2950	2950	0
139	20231218	172100	158787060	2950	2950	2950	2950	0
140	20231218	172000	158787060	2950	2950	2950	2950	0
141	20231218	171900	158787060	2950	2950	2950	2950	0
142	20231218	171800	158787060	2950	2950	2950	2950	0
143	20231218	171700	158787060	2950	2950	2950	2950	0
144	20231218	171600	158787060	2950	2950	2950	2950	0
145	20231218	171500	158787060	2950	2950	2950	2950	0
146	20231218	171400	158787060	2950	2950	2950	2950	0
147	20231218	171300	158787060	2950	2950	2950	2950	0
148	20231218	171200	158787060	2950	2950	2950	2950	0
149	20231218	171100	158787060	2950	2950	2950	2950	0
150	20231218	171000	158787060	2950	2950	2950	2950	0
151	20231218	170900	158787060	2950	2950	2950	2950	0
152	20231218	170800	158787060	2950	2950	2950	2950	3425
153	20231218	170700	158787060	2950	2950	2950	2950	0
154	20231218	170600	158787060	2950	2950	2950	2950	0
155	20231218	170500	158787060	2950	2950	2950	2950	0
156	20231218	170400	158787060	2950	2950	2950	2950	0
157	20231218	170300	158787060	2950	2950	2950	2950	0
158	20231218	170200	158787060	2950	2950	2950	2950	0
159	20231218	170100	158787060	2950	2950	2950	2950	0
160	20231218	170000	158787060	2950	2950	2950	2950	0
161	20231218	165900	158787060	2950	2950	2950	2950	0
162	20231218	165800	158787060	2950	2950	2950	2950	0
163	20231218	165700	158787060	2950	2950	2950	2950	0
164	20231218	165600	158787060	2950	2950	2950	2950	0
165	20231218	165500	158787060	2950	2950	2950	2950	0
166	20231218	165400	158787060	2950	2950	2950	2950	0
167	20231218	165300	158787060	2950	2950	2950	2950	0
168	20231218	165200	158787060	2950	2950	2950	2950	0
169	20231218	165100	158787060	2950	2950	2950	2950	0
170	20231218	165000	158787060	2950	2950	2950	2950	0
171	20231218	164900	158787060	2950	2950	2950	2950	0
172	20231218	164800	158787060	2950	2950	2950	2950	0
173	20231218	164700	158787060	2950	2950	2950	2950	0
174	20231218	164600	158787060	2950	2950	2950	2950	0
175	20231218	164500	158787060	2950	2950	2950	2950	0
176	20231218	164400	158787060	2950	2950	2950	2950	0
177	20231218	164300	158787060	2950	2950	2950	2950	0
178	20231218	164200	158787060	2950	2950	2950	2950	0
179	20231218	164100	158787060	2950	2950	2950	2950	0
180	20231218	164000	158787060	2950	2950	2950	2950	0
181	20231218	163900	158787060	2950	2950	2950	2950	0
182	20231218	163800	158787060	2950	2950	2950	2950	3425
183	20231218	163700	158787060	2950	2950	2950	2950	0
184	20231218	163600	158787060	2950	2950	2950	2950	0
185	20231218	163500	158787060	2950	2950	2950	2950	0
186	20231218	163400	158787060	2950	2950	2950	2950	0
187	20231218	163300	158787060	2950	2950	2950	2950	0
188	20231218	163200	158787060	2950	2950	2950	2950	0
189	20231218	163100	158787060	2950	2950	2950	2950	0
190	20231218	163000	158787060	2950	2950	2950	2950	0
191	20231218	162900	158787060	2950	2950	2950	2950	0
192	20231218	162800	158787060	2950	2950	2950	2950	0
193	20231218	162700	158787060	2950	2950	2950	2950	0
194	20231218	162600	158787060	2950	2950	2950	2950	0
195	20231218	162500	158787060	2950	2950	2950	2950	0
196	20231218	162400	158787060	2950	2950	2950	2950	0
197	20231218	162300	158787060	2950	2950	2950	2950	0
198	20231218	162200	158787060	2950	2950	2950	2950	0
199	20231218	162100	158787060	2950	2950	2950	2950	0
200	20231218	162000	158787060	2950	2950	2950	2950	0
201	20231218	161900	158787060	2950	2950	2950	2950	0
202	20231218	161800	158787060	2950	2950	2950	2950	0
203	20231218	161700	158787060	2950	2950	2950	2950	0
204	20231218	161600	158787060	2950	2950	2950	2950	0
205	20231218	161500	158787060	2950	2950	2950	2950	0
206	20231218	161400	158787060	2950	2950	2950	2950	0
207	20231218	161300	158787060	2950	2950	2950	2950	0
208	20231218	161200	158787060	2950	2950	2950	2950	0
209	20231218	161100	158787060	2950	2950	2950	2950	0
210	20231218	161000	158787060	2950	2950	2950	2950	0
211	20231218	160900	158787060	2950	2950	2950	2950	0
212	20231218	160800	158787060	2950	2950	2950	2950	3425
213	20231218	160700	158787060	2950	2950	2950	2950	0
214	20231218	160600	158787060	2950	2950	2950	2950	0
215	20231218	160500	158787060	2950	2950	2950	2950	0
216	20231218	160400	158787060	2950	2950	2950	2950	0
217	20231218	160300	158787060	2950	2950	2950	2950	0
218	20231218	160200	158787060	2950	2950	2950	2950	0
219	20231218	160100	158787060	2950	2950	2950	2950	0
220	20231218	160000	158787060	2950	2950	2950	2950	0
221	20231218	155900	158787060	2950	2950	2950	2950	0
222	20231218	155800	158787060	2950	2950	2950	2950	0
223	20231218	155700	158787060	2950	2950	2950	2950	0
224	20231218	155600	158787060	2950	2950	2950	2950	0
225	20231218	155500	158787060	2950	2950	2950	2950	0
226	20231218	155400	158787060	2950	2950	2950	2950	0
227	20231218	155300	158787060	2950	2950	2950	2950	0
228	20231218	155200	158787060	2950	2950	2950	2950	0
229	20231218	155100	158787060	2950	2950	2950	2950	0
230	20231218	155000	158787060	2950	2950	2950	2950	0
231	20231218	154900	158787060	2950	2950	2950	2950	0
232	20231218	154800	158787060	2950	2950	2950	2950	0
233	20231218	154700	158787060	2950	2950	2950	2950	0
234	20231218	154600	158787060	2950	2950	2950	2950	0
235	20231218	154500	158787060	2950	2950	2950	2950	0
236	20231218	154400	158787060	2950	2950	2950	2950	0
237	20231218	154300	158787060	2950	2950	2950	2950	0
238	20231218	154200	158787060	2950	2950	2950	2950	0
239	20231218	154100	158787060	2950	2950	2950	2950	0
240	20231218	154000	158787060	2950	2950	2950	2950	0
241	20231218	153900	158787060	2950	2950	2950	2950	0
242	20231218	153800	158787060	2950	2950	2950	2950	3425
243	20231218	153700	158787060	2950	2950	2950	2950	0
244	20231218	153600	158787060	2950	2950	2950	2950	0
245	20231218	153500	158787060	2950	2950	2950	2950	0
246	20231218	153400	158787060	2950	2950	2950	2950	0
247	20231218	153300	158787060	2950	2950	2950	2950	0
248	20231218	153200	158787060	2950	2950	2950	2950	0
249	20231218	153100	158787060	2950	2950	2950	2950	0
250	20231218	153000	158787060	2950	2950	2950	2950	3425
251	20231218	152900	148683310	2960	2960	2960	2960	0
252	20231218	152800	148683310	2960	2960	2960	2960	0
253	20231218	152700	148683310	2960	2960	2960	2960	0
254	20231218	152600	148683310	2960	2960	2960	2960	0
255	20231218	152500	148683310	2960	2960	2960	2960	0
256	20231218	152400	148683310	2960	2960	2960	2960	0
257	20231218	152300	148683310	2960	2960	2960	2960	0
258	20231218	152200	148683310	2960	2960	2960	2960	0
259	20231218	152100	148683310	2960	2960	2960	2960	0
260	20231218	152000	148683310	2960	2960	2960	2960	0
261	20231218	151900	148683310	2960	2955	2960	2955	151
262	20231218	151800	148236850	2955	2955	2955	2955	4
263	20231218	151700	148225030	2955	2955	2955	2955	0
264	20231218	151600	148225030	2955	2955	2955	2955	319
265	20231218	151500	147282385	2955	2960	2960	2955	1915
266	20231218	151400	141619985	2965	2965	2965	2965	0
267	20231218	151300	141619985	2965	2965	2965	2965	0
268	20231218	151200	141619985	2965	2965	2965	2965	50
269	20231218	151100	141471735	2970	2970	2970	2970	0
270	20231218	151000	141471735	2970	2960	2970	2960	51
271	20231218	150900	141320765	2965	2965	2965	2965	338
272	20231218	150800	140318595	2970	2965	2970	2960	152
273	20231218	150700	139868325	2970	2970	2970	2970	0
274	20231218	150600	139868325	2970	2970	2970	2970	0
275	20231218	150500	139868325	2970	2970	2970	2970	0
276	20231218	150400	139868325	2970	2965	2970	2965	2
277	20231218	150300	139862390	2965	2965	2965	2965	0
278	20231218	150200	139862390	2965	2965	2965	2965	269
279	20231218	150100	139064805	2960	2960	2960	2960	0
280	20231218	150000	139064805	2960	2960	2960	2960	314
281	20231218	145900	138135365	2960	2960	2960	2960	0
282	20231218	145800	138135365	2960	2960	2960	2960	1
283	20231218	145700	138132405	2970	2970	2970	2970	0
284	20231218	145600	138132405	2970	2960	2970	2955	995
285	20231218	145500	135190220	2960	2965	2965	2960	1015
286	20231218	145400	132182640	2970	2970	2970	2970	0
287	20231218	145300	132182640	2970	2970	2970	2970	0
288	20231218	145200	132182640	2970	2970	2970	2970	3
289	20231218	145100	132173730	2965	2965	2970	2965	684
290	20231218	145000	130145665	2965	2965	2965	2965	13
291	20231218	144900	130107120	2960	2965	2965	2960	600
292	20231218	144800	128330475	2965	2965	2965	2965	1
293	20231218	144700	128327510	2970	2970	2970	2970	0
294	20231218	144600	128327510	2970	2970	2970	2970	0
295	20231218	144500	128327510	2970	2970	2970	2970	0
296	20231218	144400	128327510	2970	2970	2970	2970	105
297	20231218	144300	128015660	2965	2965	2965	2965	0
298	20231218	144200	128015660	2965	2965	2965	2965	578
299	20231218	144100	126301890	2965	2965	2965	2965	0
300	20231218	144000	126301890	2965	2965	2965	2965	0
301	20231218	143900	126301890	2965	2965	2965	2965	0
302	20231218	143800	126301890	2965	2965	2965	2965	0
303	20231218	143700	126301890	2965	2965	2965	2965	0
304	20231218	143600	126301890	2965	2965	2965	2965	0
305	20231218	143500	126301890	2965	2965	2965	2965	16
306	20231218	143400	126254450	2965	2965	2965	2965	0
307	20231218	143300	126254450	2965	2965	2965	2965	0
308	20231218	143200	126254450	2965	2965	2965	2965	0
309	20231218	143100	126254450	2965	2965	2965	2965	0
310	20231218	143000	126254450	2965	2965	2965	2965	0
311	20231218	142900	126254450	2965	2965	2965	2965	0
312	20231218	142800	126254450	2965	2965	2965	2965	20
313	20231218	142700	126195150	2960	2960	2960	2960	0
314	20231218	142600	126195150	2960	2960	2960	2960	0
315	20231218	142500	126195150	2960	2960	2960	2960	375
316	20231218	142400	125085150	2965	2965	2965	2965	0
317	20231218	142300	125085150	2965	2965	2965	2965	0
318	20231218	142200	125085150	2965	2965	2965	2965	958
319	20231218	142100	122244680	2965	2965	2965	2965	0
320	20231218	142000	122244680	2965	2965	2965	2965	0
321	20231218	141900	122244680	2965	2965	2965	2965	47
322	20231218	141800	122105325	2970	2970	2970	2970	0
323	20231218	141700	122105325	2970	2970	2970	2970	0
324	20231218	141600	122105325	2970	2970	2970	2970	0
325	20231218	141500	122105325	2970	2970	2970	2970	0
326	20231218	141400	122105325	2970	2970	2970	2970	0
327	20231218	141300	122105325	2970	2970	2970	2970	0
328	20231218	141200	122105325	2970	2970	2970	2970	0
329	20231218	141100	122105325	2970	2970	2970	2970	0
330	20231218	141000	122105325	2970	2970	2970	2970	0
331	20231218	140900	122105325	2970	2970	2970	2970	0
332	20231218	140800	122105325	2970	2970	2970	2970	0
333	20231218	140700	122105325	2970	2970	2970	2970	0
334	20231218	140600	122105325	2970	2970	2970	2970	0
335	20231218	140500	122105325	2970	2970	2970	2970	0
336	20231218	140400	122105325	2970	2970	2970	2970	0
337	20231218	140300	122105325	2970	2970	2970	2970	0
338	20231218	140200	122105325	2970	2970	2970	2970	0
339	20231218	140100	122105325	2970	2970	2970	2970	0
340	20231218	140000	122105325	2970	2970	2970	2970	0
341	20231218	135900	122105325	2970	2970	2970	2970	0
342	20231218	135800	122105325	2970	2970	2970	2970	0
343	20231218	135700	122105325	2970	2970	2970	2970	1
344	20231218	135600	122102355	2970	2970	2970	2970	1
345	20231218	135500	122099385	2965	2965	2965	2965	1
346	20231218	135400	122096420	2970	2970	2970	2970	0
347	20231218	135300	122096420	2970	2970	2970	2970	1
348	20231218	135200	122093450	2955	2955	2955	2955	1000
349	20231218	135100	119138450	2970	2970	2970	2970	0
350	20231218	135000	119138450	2970	2970	2970	2970	0
351	20231218	134900	119138450	2970	2970	2970	2970	0
352	20231218	134800	119138450	2970	2970	2970	2970	0
353	20231218	134700	119138450	2970	2970	2970	2970	0
354	20231218	134600	119138450	2970	2970	2970	2970	0
355	20231218	134500	119138450	2970	2970	2970	2970	0
356	20231218	134400	119138450	2970	2970	2970	2970	0
357	20231218	134300	119138450	2970	2970	2970	2970	0
358	20231218	134200	119138450	2970	2970	2970	2970	0
359	20231218	134100	119138450	2970	2970	2970	2970	0
360	20231218	134000	119138450	2970	2970	2970	2970	0
361	20231218	133900	119138450	2970	2970	2970	2970	67
362	20231218	133800	118939460	2970	2970	2970	2970	0
363	20231218	133700	118939460	2970	2970	2970	2970	1
364	20231218	133600	118936490	2955	2955	2955	2955	0
365	20231218	133500	118936490	2955	2955	2955	2955	1100
366	20231218	133400	115685990	2955	2955	2955	2955	0
367	20231218	133300	115685990	2955	2955	2955	2955	634
368	20231218	133200	113812520	2960	2960	2960	2960	0
369	20231218	133100	113812520	2960	2960	2960	2960	0
370	20231218	133000	113812520	2960	2960	2960	2960	0
371	20231218	132900	113812520	2960	2960	2960	2960	300
372	20231218	132800	112924520	2965	2960	2965	2960	2
373	20231218	132700	112918595	2960	2960	2960	2960	0
374	20231218	132600	112918595	2960	2960	2960	2960	0
375	20231218	132500	112918595	2960	2960	2960	2960	0
376	20231218	132400	112918595	2960	2960	2960	2960	0
377	20231218	132300	112918595	2960	2960	2960	2960	0
378	20231218	132200	112918595	2960	2960	2960	2960	0
379	20231218	132100	112918595	2960	2960	2960	2960	0
380	20231218	132000	112918595	2960	2960	2960	2960	0
381	20231218	131900	112918595	2960	2960	2960	2960	500
382	20231218	131800	111438595	2960	2960	2960	2960	0
383	20231218	131700	111438595	2960	2960	2960	2960	40
384	20231218	131600	111320195	2970	2970	2970	2970	0
385	20231218	131500	111320195	2970	2970	2970	2970	2
386	20231218	131400	111314255	2970	2970	2970	2970	0
387	20231218	131300	111314255	2970	2970	2970	2970	0
388	20231218	131200	111314255	2970	2970	2970	2970	1
389	20231218	131100	111311285	2965	2965	2965	2965	33
390	20231218	131000	111213440	2965	2965	2965	2965	0
391	20231218	130900	111213440	2965	2965	2965	2965	1
392	20231218	130800	111210475	2970	2970	2970	2970	0
393	20231218	130700	111210475	2970	2970	2970	2970	0
394	20231218	130600	111210475	2970	2970	2970	2970	5
395	20231218	130500	111195625	2950	2950	2950	2950	0
396	20231218	130400	111195625	2950	2960	2960	2950	6000
397	20231218	130300	93476765	2960	2960	2960	2960	1258
398	20231218	130200	89753085	2970	2970	2970	2970	0
399	20231218	130100	89753085	2970	2970	2970	2970	0
400	20231218	130000	89753085	2970	2965	2970	2965	1235
401	20231218	125900	86091305	2960	2960	2960	2960	0
402	20231218	125800	86091305	2960	2960	2960	2960	0
403	20231218	125700	86091305	2960	2960	2960	2960	0
404	20231218	125600	86091305	2960	2965	2965	2960	1108
405	20231218	125500	82806435	2965	2965	2965	2965	62
406	20231218	125400	82622605	2965	2965	2965	2965	313
407	20231218	125300	81694560	2965	2965	2965	2965	428
408	20231218	125200	80425540	2965	2965	2965	2965	0
409	20231218	125100	80425540	2965	2965	2965	2965	188
410	20231218	125000	79868120	2955	2955	2955	2955	0
411	20231218	124900	79868120	2955	2955	2955	2955	0
412	20231218	124800	79868120	2955	2955	2955	2955	0
413	20231218	124700	79868120	2955	2955	2955	2955	0
414	20231218	124600	79868120	2955	2955	2955	2955	0
415	20231218	124500	79868120	2955	2955	2955	2955	0
416	20231218	124400	79868120	2955	2955	2955	2955	0
417	20231218	124300	79868120	2955	2955	2955	2955	1
418	20231218	124200	79865165	2960	2960	2960	2960	0
419	20231218	124100	79865165	2960	2960	2960	2960	0
420	20231218	124000	79865165	2960	2960	2960	2960	0
421	20231218	123900	79865165	2960	2960	2960	2960	0
422	20231218	123800	79865165	2960	2960	2960	2960	0
423	20231218	123700	79865165	2960	2960	2960	2960	0
424	20231218	123600	79865165	2960	2960	2960	2960	0
425	20231218	123500	79865165	2960	2960	2960	2960	1
426	20231218	123400	79862205	2955	2955	2955	2955	0
427	20231218	123300	79862205	2955	2955	2955	2955	0
428	20231218	123200	79862205	2955	2955	2955	2955	100
429	20231218	123100	79566705	2955	2955	2955	2955	160
430	20231218	123000	79093905	2955	2955	2955	2955	0
431	20231218	122900	79093905	2955	2955	2955	2955	0
432	20231218	122800	79093905	2955	2955	2955	2955	0
433	20231218	122700	79093905	2955	2955	2955	2955	0
434	20231218	122600	79093905	2955	2955	2955	2955	50
435	20231218	122500	78946155	2960	2960	2960	2960	0
436	20231218	122400	78946155	2960	2960	2960	2960	0
437	20231218	122300	78946155	2960	2960	2960	2960	0
438	20231218	122200	78946155	2960	2960	2960	2960	0
439	20231218	122100	78946155	2960	2960	2960	2960	0
440	20231218	122000	78946155	2960	2960	2960	2960	701
441	20231218	121900	76871195	2965	2965	2965	2965	0
442	20231218	121800	76871195	2965	2965	2965	2965	813
443	20231218	121700	74460650	2965	2965	2965	2965	0
444	20231218	121600	74460650	2965	2965	2965	2965	222
445	20231218	121500	73802420	2970	2970	2970	2970	0
446	20231218	121400	73802420	2970	2970	2970	2970	0
447	20231218	121300	73802420	2970	2970	2970	2970	0
448	20231218	121200	73802420	2970	2970	2970	2970	0
449	20231218	121100	73802420	2970	2970	2970	2970	0
450	20231218	121000	73802420	2970	2970	2970	2970	35
451	20231218	120900	73698470	2970	2970	2970	2970	0
452	20231218	120800	73698470	2970	2970	2970	2970	0
453	20231218	120700	73698470	2970	2970	2970	2970	0
454	20231218	120600	73698470	2970	2970	2970	2970	0
455	20231218	120500	73698470	2970	2970	2970	2970	0
456	20231218	120400	73698470	2970	2970	2970	2970	20
457	20231218	120300	73639070	2970	2970	2970	2970	0
458	20231218	120200	73639070	2970	2970	2970	2970	0
459	20231218	120100	73639070	2970	2970	2970	2970	0
460	20231218	120000	73639070	2970	2970	2970	2970	0
461	20231218	115900	73639070	2970	2970	2970	2970	18
462	20231218	115800	73585610	2975	2975	2975	2975	1
463	20231218	115700	73582635	2975	2975	2975	2975	0
464	20231218	115600	73582635	2975	2975	2975	2975	0
465	20231218	115500	73582635	2975	2970	2975	2970	983
466	20231218	115400	70663120	2970	2970	2970	2970	0
467	20231218	115300	70663120	2970	2970	2970	2970	18
468	20231218	115200	70609660	2975	2975	2975	2975	0
469	20231218	115100	70609660	2975	2975	2975	2975	1
470	20231218	115000	70606685	2970	2970	2970	2970	32
471	20231218	114900	70511645	2970	2970	2970	2970	0
472	20231218	114800	70511645	2970	2970	2970	2970	0
473	20231218	114700	70511645	2970	2970	2970	2970	0
474	20231218	114600	70511645	2970	2970	2970	2970	0
475	20231218	114500	70511645	2970	2970	2970	2970	0
476	20231218	114400	70511645	2970	2970	2970	2970	366
477	20231218	114300	69424625	2970	2970	2970	2970	0
478	20231218	114200	69424625	2970	2970	2970	2970	0
479	20231218	114100	69424625	2970	2970	2970	2970	0
480	20231218	114000	69424625	2970	2970	2970	2970	0
481	20231218	113900	69424625	2970	2970	2970	2970	0
482	20231218	113800	69424625	2970	2970	2970	2970	0
483	20231218	113700	69424625	2970	2970	2970	2970	1
484	20231218	113600	69421655	2960	2960	2960	2960	0
485	20231218	113500	69421655	2960	2960	2960	2960	0
486	20231218	113400	69421655	2960	2960	2960	2960	0
487	20231218	113300	69421655	2960	2960	2960	2960	0
488	20231218	113200	69421655	2960	2960	2960	2960	0
489	20231218	113100	69421655	2960	2960	2960	2960	0
490	20231218	113000	69421655	2960	2960	2960	2960	105
491	20231218	112900	69110855	2960	2965	2965	2960	500
492	20231218	112800	67629530	2970	2970	2970	2970	1
493	20231218	112700	67626560	2970	2965	2970	2965	14
494	20231218	112600	67585045	2965	2965	2965	2965	487
495	20231218	112500	66141090	2970	2970	2970	2970	0
496	20231218	112400	66141090	2970	2970	2970	2970	0
497	20231218	112300	66141090	2970	2970	2970	2970	0
498	20231218	112200	66141090	2970	2970	2970	2970	0
499	20231218	112100	66141090	2970	2970	2970	2970	0
500	20231218	112000	66141090	2970	2970	2970	2970	0
501	20231218	111900	66141090	2970	2970	2970	2970	0
502	20231218	111800	66141090	2970	2970	2970	2970	0
503	20231218	111700	66141090	2970	2970	2970	2970	0
504	20231218	111600	66141090	2970	2970	2970	2970	0
505	20231218	111500	66141090	2970	2970	2970	2970	0
506	20231218	111400	66141090	2970	2970	2970	2970	0
507	20231218	111300	66141090	2970	2970	2970	2970	0
508	20231218	111200	66141090	2970	2970	2970	2970	0
509	20231218	111100	66141090	2970	2970	2970	2970	0
510	20231218	111000	66141090	2970	2970	2970	2970	0
511	20231218	110900	66141090	2970	2970	2970	2970	0
512	20231218	110800	66141090	2970	2970	2970	2970	0
513	20231218	110700	66141090	2970	2970	2970	2970	0
514	20231218	110600	66141090	2970	2970	2970	2970	50
515	20231218	110500	65992590	2975	2975	2975	2975	0
516	20231218	110400	65992590	2975	2970	2975	2970	22
517	20231218	110300	65927195	2970	2970	2970	2970	70
518	20231218	110200	65719295	2975	2975	2975	2975	0
519	20231218	110100	65719295	2975	2975	2975	2975	0
520	20231218	110000	65719295	2975	2975	2975	2975	0
521	20231218	105900	65719295	2975	2975	2975	2975	0
522	20231218	105800	65719295	2975	2975	2975	2975	3
523	20231218	105700	65710370	2975	2975	2975	2975	0
524	20231218	105600	65710370	2975	2975	2975	2975	12
525	20231218	105500	65674670	2975	2975	2975	2975	5
526	20231218	105400	65659795	2975	2975	2975	2975	0
527	20231218	105300	65659795	2975	2975	2975	2975	0
528	20231218	105200	65659795	2975	2975	2975	2975	400
529	20231218	105100	64469795	2975	2975	2975	2975	1
530	20231218	105000	64466820	2965	2965	2965	2965	539
531	20231218	104900	62868685	2975	2975	2975	2975	0
532	20231218	104800	62868685	2975	2975	2975	2975	0
533	20231218	104700	62868685	2975	2975	2975	2975	0
534	20231218	104600	62868685	2975	2975	2975	2975	0
535	20231218	104500	62868685	2975	2975	2975	2975	0
536	20231218	104400	62868685	2975	2975	2975	2975	0
537	20231218	104300	62868685	2975	2975	2975	2975	0
538	20231218	104200	62868685	2975	2975	2975	2975	0
539	20231218	104100	62868685	2975	2975	2975	2975	0
540	20231218	104000	62868685	2975	2975	2975	2975	3
541	20231218	103900	62859760	2975	2975	2975	2975	0
542	20231218	103800	62859760	2975	2975	2975	2975	0
543	20231218	103700	62859760	2975	2975	2975	2975	0
544	20231218	103600	62859760	2975	2965	2975	2965	19
545	20231218	103500	62803415	2965	2965	2965	2965	0
546	20231218	103400	62803415	2965	2965	2965	2965	1
547	20231218	103300	62800450	2975	2975	2975	2975	0
548	20231218	103200	62800450	2975	2975	2975	2975	0
549	20231218	103100	62800450	2975	2975	2975	2975	0
550	20231218	103000	62800450	2975	2975	2975	2975	0
551	20231218	102900	62800450	2975	2975	2975	2975	0
552	20231218	102800	62800450	2975	2975	2975	2975	0
553	20231218	102700	62800450	2975	2975	2975	2975	0
554	20231218	102600	62800450	2975	2975	2975	2975	0
555	20231218	102500	62800450	2975	2975	2975	2975	169
556	20231218	102400	62297675	2975	2975	2975	2975	0
557	20231218	102300	62297675	2975	2975	2975	2975	1
558	20231218	102200	62294700	2970	2965	2970	2965	2791
559	20231218	102100	54011045	2950	2955	2955	2950	136
560	20231218	102000	53609190	2955	2955	2955	2955	0
561	20231218	101900	53609190	2955	2955	2955	2955	0
562	20231218	101800	53609190	2955	2955	2955	2955	0
563	20231218	101700	53609190	2955	2955	2955	2955	0
564	20231218	101600	53609190	2955	2955	2965	2955	8
565	20231218	101500	53585540	2955	2955	2955	2955	100
566	20231218	101400	53290040	2960	2960	2960	2960	0
567	20231218	101300	53290040	2960	2960	2960	2960	0
568	20231218	101200	53290040	2960	2960	2960	2960	100
569	20231218	101100	52994040	2965	2965	2965	2965	0
570	20231218	101000	52994040	2965	2965	2965	2965	0
571	20231218	100900	52994040	2965	2965	2965	2965	0
572	20231218	100800	52994040	2965	2965	2965	2965	23
573	20231218	100700	52925845	2965	2965	2965	2965	0
574	20231218	100600	52925845	2965	2965	2965	2965	1
575	20231218	100500	52922880	2955	2955	2955	2955	0
576	20231218	100400	52922880	2955	2955	2955	2955	0
577	20231218	100300	52922880	2955	2955	2955	2955	4
578	20231218	100200	52911060	2965	2965	2965	2965	0
579	20231218	100100	52911060	2965	2965	2965	2965	0
580	20231218	100000	52911060	2965	2965	2965	2965	0
581	20231218	095900	52911060	2965	2965	2965	2965	0
582	20231218	095800	52911060	2965	2965	2965	2965	0
583	20231218	095700	52911060	2965	2965	2965	2965	1
584	20231218	095600	52908095	2955	2955	2955	2955	500
585	20231218	095500	51430595	2955	2965	2965	2955	363
586	20231218	095400	50357710	2970	2970	2970	2970	0
587	20231218	095300	50357710	2970	2970	2970	2970	0
588	20231218	095200	50357710	2970	2970	2970	2970	0
589	20231218	095100	50357710	2970	2970	2970	2970	0
590	20231218	095000	50357710	2970	2970	2970	2970	0
591	20231218	094900	50357710	2970	2970	2970	2970	0
592	20231218	094800	50357710	2970	2970	2970	2970	0
593	20231218	094700	50357710	2970	2970	2970	2970	0
594	20231218	094600	50357710	2970	2970	2970	2970	0
595	20231218	094500	50357710	2970	2970	2970	2970	0
596	20231218	094400	50357710	2970	2965	2970	2945	5170
597	20231218	094300	35069940	2970	2970	2970	2970	0
598	20231218	094200	35069940	2970	2970	2970	2970	1
599	20231218	094100	35066970	2965	2970	2970	2965	2002
600	20231218	094000	29126030	2970	2965	2970	2965	73
601	20231218	093900	28909580	2960	2960	2960	2960	100
602	20231218	093800	28613580	2965	2960	2965	2960	70
603	20231218	093700	28406375	2960	2960	2960	2960	0
604	20231218	093600	28406375	2960	2960	2960	2960	174
605	20231218	093500	27891335	2960	2960	2960	2960	1000
606	20231218	093400	24931335	2960	2960	2960	2960	0
607	20231218	093300	24931335	2960	2960	2960	2960	0
608	20231218	093200	24931335	2960	2960	2960	2960	61
609	20231218	093100	24750775	2960	2960	2960	2960	0
610	20231218	093000	24750775	2960	2960	2960	2960	10
611	20231218	092900	24721175	2960	2960	2960	2960	0
612	20231218	092800	24721175	2960	2960	2960	2960	1
613	20231218	092700	24718215	2960	2960	2960	2960	0
614	20231218	092600	24718215	2960	2960	2960	2960	0
615	20231218	092500	24718215	2960	2960	2960	2960	11
616	20231218	092400	24685655	2965	2960	2965	2960	110
617	20231218	092300	24359555	2960	2960	2960	2960	0
618	20231218	092200	24359555	2960	2960	2960	2960	725
619	20231218	092100	22213555	2955	2955	2955	2955	1
620	20231218	092000	22210600	2955	2955	2955	2955	100
621	20231218	091900	21915100	2955	2955	2955	2955	0
622	20231218	091800	21915100	2955	2955	2955	2955	0
623	20231218	091700	21915100	2955	2960	2960	2955	267
624	20231218	091600	21125780	2955	2955	2955	2955	89
625	20231218	091500	20862785	2955	2955	2955	2955	50
626	20231218	091400	20715035	2955	2955	2955	2955	11
627	20231218	091300	20682530	2945	2945	2945	2945	0
628	20231218	091200	20682530	2945	2945	2945	2945	0
629	20231218	091100	20682530	2945	2945	2945	2945	0
630	20231218	091000	20682530	2945	2945	2945	2945	0
631	20231218	090900	20682530	2945	2945	2945	2945	0
632	20231218	090800	20682530	2945	2945	2945	2945	0
633	20231218	090700	20682530	2945	2950	2950	2945	250
634	20231218	090600	19946030	2950	2950	2950	2950	50
635	20231218	090500	19798530	2950	2950	2950	2950	3372
636	20231218	090400	9851130	2950	2950	2950	2950	1539
637	20231218	090300	5311080	2950	2950	2950	2950	0
638	20231218	090200	5311080	2950	2950	2950	2950	100
639	20231218	090100	5016080	2950	2950	2950	2950	0
640	20231218	090000	5016080	2950	2960	2960	2950	1698