KissMeData/397880/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	212200	187760630	2860	2860	2860	2860	665
3	20231218	212100	187760630	2860	2860	2860	2860	0
4	20231218	212000	187760630	2860	2860	2860	2860	0
5	20231218	211900	187760630	2860	2860	2860	2860	0
6	20231218	211800	187760630	2860	2860	2860	2860	0
7	20231218	211700	187760630	2860	2860	2860	2860	0
8	20231218	211600	187760630	2860	2860	2860	2860	0
9	20231218	211500	187760630	2860	2860	2860	2860	0
10	20231218	211400	187760630	2860	2860	2860	2860	0
11	20231218	211300	187760630	2860	2860	2860	2860	0
12	20231218	211200	187760630	2860	2860	2860	2860	0
13	20231218	211100	187760630	2860	2860	2860	2860	0
14	20231218	211000	187760630	2860	2860	2860	2860	0
15	20231218	210900	187760630	2860	2860	2860	2860	0
16	20231218	210800	187760630	2860	2860	2860	2860	0
17	20231218	210700	187760630	2860	2860	2860	2860	0
18	20231218	210600	187760630	2860	2860	2860	2860	0
19	20231218	210500	187760630	2860	2860	2860	2860	0
20	20231218	210400	187760630	2860	2860	2860	2860	0
21	20231218	210300	187760630	2860	2860	2860	2860	0
22	20231218	210200	187760630	2860	2860	2860	2860	0
23	20231218	210100	187760630	2860	2860	2860	2860	0
24	20231218	210000	187760630	2860	2860	2860	2860	0
25	20231218	205900	187760630	2860	2860	2860	2860	0
26	20231218	205800	187760630	2860	2860	2860	2860	0
27	20231218	205700	187760630	2860	2860	2860	2860	0
28	20231218	205600	187760630	2860	2860	2860	2860	0
29	20231218	205500	187760630	2860	2860	2860	2860	0
30	20231218	205400	187760630	2860	2860	2860	2860	0
31	20231218	205300	187760630	2860	2860	2860	2860	0
32	20231218	205200	187760630	2860	2860	2860	2860	665
33	20231218	205100	187760630	2860	2860	2860	2860	0
34	20231218	205000	187760630	2860	2860	2860	2860	0
35	20231218	204900	187760630	2860	2860	2860	2860	0
36	20231218	204800	187760630	2860	2860	2860	2860	0
37	20231218	204700	187760630	2860	2860	2860	2860	0
38	20231218	204600	187760630	2860	2860	2860	2860	0
39	20231218	204500	187760630	2860	2860	2860	2860	0
40	20231218	204400	187760630	2860	2860	2860	2860	0
41	20231218	204300	187760630	2860	2860	2860	2860	0
42	20231218	204200	187760630	2860	2860	2860	2860	0
43	20231218	204100	187760630	2860	2860	2860	2860	0
44	20231218	204000	187760630	2860	2860	2860	2860	0
45	20231218	203900	187760630	2860	2860	2860	2860	0
46	20231218	203800	187760630	2860	2860	2860	2860	0
47	20231218	203700	187760630	2860	2860	2860	2860	0
48	20231218	203600	187760630	2860	2860	2860	2860	0
49	20231218	203500	187760630	2860	2860	2860	2860	0
50	20231218	203400	187760630	2860	2860	2860	2860	0
51	20231218	203300	187760630	2860	2860	2860	2860	0
52	20231218	203200	187760630	2860	2860	2860	2860	0
53	20231218	203100	187760630	2860	2860	2860	2860	0
54	20231218	203000	187760630	2860	2860	2860	2860	0
55	20231218	202900	187760630	2860	2860	2860	2860	0
56	20231218	202800	187760630	2860	2860	2860	2860	0
57	20231218	202700	187760630	2860	2860	2860	2860	0
58	20231218	202600	187760630	2860	2860	2860	2860	0
59	20231218	202500	187760630	2860	2860	2860	2860	0
60	20231218	202400	187760630	2860	2860	2860	2860	0
61	20231218	202300	187760630	2860	2860	2860	2860	0
62	20231218	202200	187760630	2860	2860	2860	2860	665
63	20231218	202100	187760630	2860	2860	2860	2860	0
64	20231218	202000	187760630	2860	2860	2860	2860	0
65	20231218	201900	187760630	2860	2860	2860	2860	0
66	20231218	201800	187760630	2860	2860	2860	2860	0
67	20231218	201700	187760630	2860	2860	2860	2860	0
68	20231218	201600	187760630	2860	2860	2860	2860	0
69	20231218	201500	187760630	2860	2860	2860	2860	0
70	20231218	201400	187760630	2860	2860	2860	2860	0
71	20231218	201300	187760630	2860	2860	2860	2860	0
72	20231218	201200	187760630	2860	2860	2860	2860	0
73	20231218	201100	187760630	2860	2860	2860	2860	0
74	20231218	201000	187760630	2860	2860	2860	2860	0
75	20231218	200900	187760630	2860	2860	2860	2860	0
76	20231218	200800	187760630	2860	2860	2860	2860	0
77	20231218	200700	187760630	2860	2860	2860	2860	0
78	20231218	200600	187760630	2860	2860	2860	2860	0
79	20231218	200500	187760630	2860	2860	2860	2860	0
80	20231218	200400	187760630	2860	2860	2860	2860	0
81	20231218	200300	187760630	2860	2860	2860	2860	0
82	20231218	200200	187760630	2860	2860	2860	2860	0
83	20231218	200100	187760630	2860	2860	2860	2860	0
84	20231218	200000	187760630	2860	2860	2860	2860	0
85	20231218	195900	187760630	2860	2860	2860	2860	0
86	20231218	195800	187760630	2860	2860	2860	2860	0
87	20231218	195700	187760630	2860	2860	2860	2860	0
88	20231218	195600	187760630	2860	2860	2860	2860	0
89	20231218	195500	187760630	2860	2860	2860	2860	0
90	20231218	195400	187760630	2860	2860	2860	2860	0
91	20231218	195300	187760630	2860	2860	2860	2860	0
92	20231218	195200	187760630	2860	2860	2860	2860	665
93	20231218	195100	187760630	2860	2860	2860	2860	0
94	20231218	195000	187760630	2860	2860	2860	2860	0
95	20231218	194900	187760630	2860	2860	2860	2860	0
96	20231218	194800	187760630	2860	2860	2860	2860	0
97	20231218	194700	187760630	2860	2860	2860	2860	0
98	20231218	194600	187760630	2860	2860	2860	2860	0
99	20231218	194500	187760630	2860	2860	2860	2860	0
100	20231218	194400	187760630	2860	2860	2860	2860	0
101	20231218	194300	187760630	2860	2860	2860	2860	0
102	20231218	194200	187760630	2860	2860	2860	2860	0
103	20231218	194100	187760630	2860	2860	2860	2860	0
104	20231218	194000	187760630	2860	2860	2860	2860	0
105	20231218	193900	187760630	2860	2860	2860	2860	0
106	20231218	193800	187760630	2860	2860	2860	2860	0
107	20231218	193700	187760630	2860	2860	2860	2860	0
108	20231218	193600	187760630	2860	2860	2860	2860	0
109	20231218	193500	187760630	2860	2860	2860	2860	0
110	20231218	193400	187760630	2860	2860	2860	2860	0
111	20231218	193300	187760630	2860	2860	2860	2860	0
112	20231218	193200	187760630	2860	2860	2860	2860	0
113	20231218	193100	187760630	2860	2860	2860	2860	0
114	20231218	193000	187760630	2860	2860	2860	2860	0
115	20231218	192900	187760630	2860	2860	2860	2860	0
116	20231218	192800	187760630	2860	2860	2860	2860	0
117	20231218	192700	187760630	2860	2860	2860	2860	0
118	20231218	192600	187760630	2860	2860	2860	2860	0
119	20231218	192500	187760630	2860	2860	2860	2860	0
120	20231218	192400	187760630	2860	2860	2860	2860	0
121	20231218	192300	187760630	2860	2860	2860	2860	0
122	20231218	192200	187760630	2860	2860	2860	2860	665
123	20231218	192100	187760630	2860	2860	2860	2860	0
124	20231218	192000	187760630	2860	2860	2860	2860	0
125	20231218	191900	187760630	2860	2860	2860	2860	0
126	20231218	191800	187760630	2860	2860	2860	2860	0
127	20231218	191700	187760630	2860	2860	2860	2860	0
128	20231218	191600	187760630	2860	2860	2860	2860	0
129	20231218	191500	187760630	2860	2860	2860	2860	0
130	20231218	191400	187760630	2860	2860	2860	2860	0
131	20231218	191300	187760630	2860	2860	2860	2860	0
132	20231218	191200	187760630	2860	2860	2860	2860	0
133	20231218	191100	187760630	2860	2860	2860	2860	0
134	20231218	191000	187760630	2860	2860	2860	2860	0
135	20231218	190900	187760630	2860	2860	2860	2860	0
136	20231218	190800	187760630	2860	2860	2860	2860	0
137	20231218	190700	187760630	2860	2860	2860	2860	0
138	20231218	190600	187760630	2860	2860	2860	2860	0
139	20231218	190500	187760630	2860	2860	2860	2860	0
140	20231218	190400	187760630	2860	2860	2860	2860	0
141	20231218	190300	187760630	2860	2860	2860	2860	0
142	20231218	190200	187760630	2860	2860	2860	2860	0
143	20231218	190100	187760630	2860	2860	2860	2860	0
144	20231218	190000	187760630	2860	2860	2860	2860	0
145	20231218	185900	187760630	2860	2860	2860	2860	0
146	20231218	185800	187760630	2860	2860	2860	2860	0
147	20231218	185700	187760630	2860	2860	2860	2860	0
148	20231218	185600	187760630	2860	2860	2860	2860	0
149	20231218	185500	187760630	2860	2860	2860	2860	0
150	20231218	185400	187760630	2860	2860	2860	2860	0
151	20231218	185300	187760630	2860	2860	2860	2860	0
152	20231218	185200	187760630	2860	2860	2860	2860	665
153	20231218	185100	187760630	2860	2860	2860	2860	0
154	20231218	185000	187760630	2860	2860	2860	2860	0
155	20231218	184900	187760630	2860	2860	2860	2860	0
156	20231218	184800	187760630	2860	2860	2860	2860	0
157	20231218	184700	187760630	2860	2860	2860	2860	0
158	20231218	184600	187760630	2860	2860	2860	2860	0
159	20231218	184500	187760630	2860	2860	2860	2860	0
160	20231218	184400	187760630	2860	2860	2860	2860	0
161	20231218	184300	187760630	2860	2860	2860	2860	0
162	20231218	184200	187760630	2860	2860	2860	2860	0
163	20231218	184100	187760630	2860	2860	2860	2860	0
164	20231218	184000	187760630	2860	2860	2860	2860	0
165	20231218	183900	187760630	2860	2860	2860	2860	0
166	20231218	183800	187760630	2860	2860	2860	2860	0
167	20231218	183700	187760630	2860	2860	2860	2860	0
168	20231218	183600	187760630	2860	2860	2860	2860	0
169	20231218	183500	187760630	2860	2860	2860	2860	0
170	20231218	183400	187760630	2860	2860	2860	2860	0
171	20231218	183300	187760630	2860	2860	2860	2860	0
172	20231218	183200	187760630	2860	2860	2860	2860	0
173	20231218	183100	187760630	2860	2860	2860	2860	0
174	20231218	183000	187760630	2860	2860	2860	2860	0
175	20231218	182900	187760630	2860	2860	2860	2860	0
176	20231218	182800	187760630	2860	2860	2860	2860	0
177	20231218	182700	187760630	2860	2860	2860	2860	0
178	20231218	182600	187760630	2860	2860	2860	2860	0
179	20231218	182500	187760630	2860	2860	2860	2860	0
180	20231218	182400	187760630	2860	2860	2860	2860	0
181	20231218	182300	187760630	2860	2860	2860	2860	0
182	20231218	182200	187760630	2860	2860	2860	2860	665
183	20231218	182100	187760630	2860	2860	2860	2860	0
184	20231218	182000	187760630	2860	2860	2860	2860	0
185	20231218	181900	187760630	2860	2860	2860	2860	0
186	20231218	181800	187760630	2860	2860	2860	2860	0
187	20231218	181700	187760630	2860	2860	2860	2860	0
188	20231218	181600	187760630	2860	2860	2860	2860	0
189	20231218	181500	187760630	2860	2860	2860	2860	0
190	20231218	181400	187760630	2860	2860	2860	2860	0
191	20231218	181300	187760630	2860	2860	2860	2860	0
192	20231218	181200	187760630	2860	2860	2860	2860	0
193	20231218	181100	187760630	2860	2860	2860	2860	0
194	20231218	181000	187760630	2860	2860	2860	2860	0
195	20231218	180900	187760630	2860	2860	2860	2860	0
196	20231218	180800	187760630	2860	2860	2860	2860	0
197	20231218	180700	187760630	2860	2860	2860	2860	0
198	20231218	180600	187760630	2860	2860	2860	2860	0
199	20231218	180500	187760630	2860	2860	2860	2860	0
200	20231218	180400	187760630	2860	2860	2860	2860	0
201	20231218	180300	187760630	2860	2860	2860	2860	0
202	20231218	180200	187760630	2860	2860	2860	2860	0
203	20231218	180100	187760630	2860	2860	2860	2860	0
204	20231218	180000	187760630	2860	2860	2860	2860	0
205	20231218	175900	187760630	2860	2860	2860	2860	0
206	20231218	175800	187760630	2860	2860	2860	2860	0
207	20231218	175700	187760630	2860	2860	2860	2860	0
208	20231218	175600	187760630	2860	2860	2860	2860	0
209	20231218	175500	187760630	2860	2860	2860	2860	0
210	20231218	175400	187760630	2860	2860	2860	2860	0
211	20231218	175300	187760630	2860	2860	2860	2860	0
212	20231218	175200	187760630	2860	2860	2860	2860	665
213	20231218	175100	187760630	2860	2860	2860	2860	0
214	20231218	175000	187760630	2860	2860	2860	2860	0
215	20231218	174900	187760630	2860	2860	2860	2860	0
216	20231218	174800	187760630	2860	2860	2860	2860	0
217	20231218	174700	187760630	2860	2860	2860	2860	0
218	20231218	174600	187760630	2860	2860	2860	2860	0
219	20231218	174500	187760630	2860	2860	2860	2860	0
220	20231218	174400	187760630	2860	2860	2860	2860	0
221	20231218	174300	187760630	2860	2860	2860	2860	0
222	20231218	174200	187760630	2860	2860	2860	2860	0
223	20231218	174100	187760630	2860	2860	2860	2860	0
224	20231218	174000	187760630	2860	2860	2860	2860	0
225	20231218	173900	187760630	2860	2860	2860	2860	0
226	20231218	173800	187760630	2860	2860	2860	2860	0
227	20231218	173700	187760630	2860	2860	2860	2860	0
228	20231218	173600	187760630	2860	2860	2860	2860	0
229	20231218	173500	187760630	2860	2860	2860	2860	0
230	20231218	173400	187760630	2860	2860	2860	2860	0
231	20231218	173300	187760630	2860	2860	2860	2860	0
232	20231218	173200	187760630	2860	2860	2860	2860	0
233	20231218	173100	187760630	2860	2860	2860	2860	0
234	20231218	173000	187760630	2860	2860	2860	2860	0
235	20231218	172900	187760630	2860	2860	2860	2860	0
236	20231218	172800	187760630	2860	2860	2860	2860	0
237	20231218	172700	187760630	2860	2860	2860	2860	0
238	20231218	172600	187760630	2860	2860	2860	2860	0
239	20231218	172500	187760630	2860	2860	2860	2860	0
240	20231218	172400	187760630	2860	2860	2860	2860	0
241	20231218	172300	187760630	2860	2860	2860	2860	0
242	20231218	172200	187760630	2860	2860	2860	2860	665
243	20231218	172100	187760630	2860	2860	2860	2860	0
244	20231218	172000	187760630	2860	2860	2860	2860	0
245	20231218	171900	187760630	2860	2860	2860	2860	0
246	20231218	171800	187760630	2860	2860	2860	2860	0
247	20231218	171700	187760630	2860	2860	2860	2860	0
248	20231218	171600	187760630	2860	2860	2860	2860	0
249	20231218	171500	187760630	2860	2860	2860	2860	0
250	20231218	171400	187760630	2860	2860	2860	2860	0
251	20231218	171300	187760630	2860	2860	2860	2860	0
252	20231218	171200	187760630	2860	2860	2860	2860	0
253	20231218	171100	187760630	2860	2860	2860	2860	0
254	20231218	171000	187760630	2860	2860	2860	2860	0
255	20231218	170900	187760630	2860	2860	2860	2860	0
256	20231218	170800	187760630	2860	2860	2860	2860	0
257	20231218	170700	187760630	2860	2860	2860	2860	0
258	20231218	170600	187760630	2860	2860	2860	2860	0
259	20231218	170500	187760630	2860	2860	2860	2860	0
260	20231218	170400	187760630	2860	2860	2860	2860	0
261	20231218	170300	187760630	2860	2860	2860	2860	0
262	20231218	170200	187760630	2860	2860	2860	2860	0
263	20231218	170100	187760630	2860	2860	2860	2860	0
264	20231218	170000	187760630	2860	2860	2860	2860	0
265	20231218	165900	187760630	2860	2860	2860	2860	0
266	20231218	165800	187760630	2860	2860	2860	2860	0
267	20231218	165700	187760630	2860	2860	2860	2860	0
268	20231218	165600	187760630	2860	2860	2860	2860	0
269	20231218	165500	187760630	2860	2860	2860	2860	0
270	20231218	165400	187760630	2860	2860	2860	2860	0
271	20231218	165300	187760630	2860	2860	2860	2860	0
272	20231218	165200	187760630	2860	2860	2860	2860	665
273	20231218	165100	187760630	2860	2860	2860	2860	0
274	20231218	165000	187760630	2860	2860	2860	2860	0
275	20231218	164900	187760630	2860	2860	2860	2860	0
276	20231218	164800	187760630	2860	2860	2860	2860	0
277	20231218	164700	187760630	2860	2860	2860	2860	0
278	20231218	164600	187760630	2860	2860	2860	2860	0
279	20231218	164500	187760630	2860	2860	2860	2860	0
280	20231218	164400	187760630	2860	2860	2860	2860	0
281	20231218	164300	187760630	2860	2860	2860	2860	0
282	20231218	164200	187760630	2860	2860	2860	2860	0
283	20231218	164100	187760630	2860	2860	2860	2860	0
284	20231218	164000	187760630	2860	2860	2860	2860	0
285	20231218	163900	187760630	2860	2860	2860	2860	0
286	20231218	163800	187760630	2860	2860	2860	2860	0
287	20231218	163700	187760630	2860	2860	2860	2860	0
288	20231218	163600	187760630	2860	2860	2860	2860	0
289	20231218	163500	187760630	2860	2860	2860	2860	0
290	20231218	163400	187760630	2860	2860	2860	2860	0
291	20231218	163300	187760630	2860	2860	2860	2860	0
292	20231218	163200	187760630	2860	2860	2860	2860	0
293	20231218	163100	187760630	2860	2860	2860	2860	0
294	20231218	163000	187760630	2860	2860	2860	2860	0
295	20231218	162900	187760630	2860	2860	2860	2860	0
296	20231218	162800	187760630	2860	2860	2860	2860	0
297	20231218	162700	187760630	2860	2860	2860	2860	0
298	20231218	162600	187760630	2860	2860	2860	2860	0
299	20231218	162500	187760630	2860	2860	2860	2860	0
300	20231218	162400	187760630	2860	2860	2860	2860	0
301	20231218	162300	187760630	2860	2860	2860	2860	0
302	20231218	162200	187760630	2860	2860	2860	2860	665
303	20231218	162100	187760630	2860	2860	2860	2860	0
304	20231218	162000	187760630	2860	2860	2860	2860	0
305	20231218	161900	187760630	2860	2860	2860	2860	0
306	20231218	161800	187760630	2860	2860	2860	2860	0
307	20231218	161700	187760630	2860	2860	2860	2860	0
308	20231218	161600	187760630	2860	2860	2860	2860	0
309	20231218	161500	187760630	2860	2860	2860	2860	0
310	20231218	161400	187760630	2860	2860	2860	2860	0
311	20231218	161300	187760630	2860	2860	2860	2860	0
312	20231218	161200	187760630	2860	2860	2860	2860	0
313	20231218	161100	187760630	2860	2860	2860	2860	0
314	20231218	161000	187760630	2860	2860	2860	2860	0
315	20231218	160900	187760630	2860	2860	2860	2860	0
316	20231218	160800	187760630	2860	2860	2860	2860	0
317	20231218	160700	187760630	2860	2860	2860	2860	0
318	20231218	160600	187760630	2860	2860	2860	2860	0
319	20231218	160500	187760630	2860	2860	2860	2860	0
320	20231218	160400	187760630	2860	2860	2860	2860	0
321	20231218	160300	187760630	2860	2860	2860	2860	0
322	20231218	160200	187760630	2860	2860	2860	2860	0
323	20231218	160100	187760630	2860	2860	2860	2860	0
324	20231218	160000	187760630	2860	2860	2860	2860	0
325	20231218	155900	187760630	2860	2860	2860	2860	0
326	20231218	155800	187760630	2860	2860	2860	2860	0
327	20231218	155700	187760630	2860	2860	2860	2860	0
328	20231218	155600	187760630	2860	2860	2860	2860	0
329	20231218	155500	187760630	2860	2860	2860	2860	0
330	20231218	155400	187760630	2860	2860	2860	2860	0
331	20231218	155300	187760630	2860	2860	2860	2860	0
332	20231218	155200	187760630	2860	2860	2860	2860	665
333	20231218	155100	187760630	2860	2860	2860	2860	0
334	20231218	155000	187760630	2860	2860	2860	2860	0
335	20231218	154900	187760630	2860	2860	2860	2860	0
336	20231218	154800	187760630	2860	2860	2860	2860	0
337	20231218	154700	187760630	2860	2860	2860	2860	0
338	20231218	154600	187760630	2860	2860	2860	2860	0
339	20231218	154500	187760630	2860	2860	2860	2860	0
340	20231218	154400	187760630	2860	2860	2860	2860	0
341	20231218	154300	187760630	2860	2860	2860	2860	0
342	20231218	154200	187760630	2860	2860	2860	2860	0
343	20231218	154100	187760630	2860	2860	2860	2860	0
344	20231218	154000	187760630	2860	2860	2860	2860	0
345	20231218	153900	187760630	2860	2860	2860	2860	0
346	20231218	153800	187760630	2860	2860	2860	2860	0
347	20231218	153700	187760630	2860	2860	2860	2860	0
348	20231218	153600	187760630	2860	2860	2860	2860	0
349	20231218	153500	187760630	2860	2860	2860	2860	0
350	20231218	153400	187760630	2860	2860	2860	2860	0
351	20231218	153300	187760630	2860	2860	2860	2860	0
352	20231218	153200	187760630	2860	2860	2860	2860	0
353	20231218	153100	187760630	2860	2860	2860	2860	0
354	20231218	153000	187760630	2860	2860	2860	2860	665
355	20231218	152900	185858730	2840	2840	2840	2840	0
356	20231218	152800	185858730	2840	2840	2840	2840	0
357	20231218	152700	185858730	2840	2840	2840	2840	0
358	20231218	152600	185858730	2840	2840	2840	2840	0
359	20231218	152500	185858730	2840	2840	2840	2840	0
360	20231218	152400	185858730	2840	2840	2840	2840	0
361	20231218	152300	185858730	2840	2840	2840	2840	0
362	20231218	152200	185858730	2840	2840	2840	2840	0
363	20231218	152100	185858730	2840	2840	2840	2840	0
364	20231218	152000	185858730	2840	2840	2840	2840	0
365	20231218	151900	185858730	2840	2840	2840	2840	440
366	20231218	151800	184609130	2850	2850	2850	2850	0
367	20231218	151700	184609130	2850	2850	2850	2850	0
368	20231218	151600	184609130	2850	2850	2850	2850	0
369	20231218	151500	184609130	2850	2850	2850	2850	0
370	20231218	151400	184609130	2850	2850	2850	2850	0
371	20231218	151300	184609130	2850	2850	2850	2850	0
372	20231218	151200	184609130	2850	2850	2850	2850	0
373	20231218	151100	184609130	2850	2850	2850	2850	0
374	20231218	151000	184609130	2850	2850	2850	2850	0
375	20231218	150900	184609130	2850	2850	2850	2850	0
376	20231218	150800	184609130	2850	2850	2850	2850	0
377	20231218	150700	184609130	2850	2850	2850	2850	0
378	20231218	150600	184609130	2850	2850	2850	2850	0
379	20231218	150500	184609130	2850	2850	2850	2850	0
380	20231218	150400	184609130	2850	2850	2850	2850	0
381	20231218	150300	184609130	2850	2850	2850	2850	2
382	20231218	150200	184603430	2835	2835	2835	2835	0
383	20231218	150100	184603430	2835	2835	2835	2835	0
384	20231218	150000	184603430	2835	2835	2835	2835	0
385	20231218	145900	184603430	2835	2835	2835	2835	0
386	20231218	145800	184603430	2835	2835	2835	2835	0
387	20231218	145700	184603430	2835	2835	2835	2835	22
388	20231218	145600	184541060	2835	2840	2840	2835	200
389	20231218	145500	183973560	2850	2850	2850	2850	0
390	20231218	145400	183973560	2850	2850	2850	2850	0
391	20231218	145300	183973560	2850	2850	2850	2850	0
392	20231218	145200	183973560	2850	2850	2850	2850	0
393	20231218	145100	183973560	2850	2850	2850	2850	0
394	20231218	145000	183973560	2850	2850	2850	2850	0
395	20231218	144900	183973560	2850	2850	2850	2850	0
396	20231218	144800	183973560	2850	2850	2850	2850	0
397	20231218	144700	183973560	2850	2850	2850	2850	0
398	20231218	144600	183973560	2850	2850	2850	2850	0
399	20231218	144500	183973560	2850	2850	2850	2850	1
400	20231218	144400	183970710	2835	2835	2835	2835	0
401	20231218	144300	183970710	2835	2835	2835	2835	3
402	20231218	144200	183962205	2835	2835	2835	2835	0
403	20231218	144100	183962205	2835	2850	2855	2835	74
404	20231218	144000	183751300	2840	2840	2840	2840	0
405	20231218	143900	183751300	2840	2840	2840	2840	0
406	20231218	143800	183751300	2840	2840	2840	2840	4
407	20231218	143700	183739940	2845	2845	2845	2845	0
408	20231218	143600	183739940	2845	2845	2845	2845	0
409	20231218	143500	183739940	2845	2840	2845	2840	1000
410	20231218	143400	180895120	2840	2840	2840	2840	10
411	20231218	143300	180866720	2840	2840	2840	2840	0
412	20231218	143200	180866720	2840	2840	2840	2840	0
413	20231218	143100	180866720	2840	2840	2840	2840	0
414	20231218	143000	180866720	2840	2840	2840	2840	0
415	20231218	142900	180866720	2840	2840	2840	2840	0
416	20231218	142800	180866720	2840	2840	2840	2840	0
417	20231218	142700	180866720	2840	2840	2840	2840	0
418	20231218	142600	180866720	2840	2840	2840	2840	700
419	20231218	142500	178878720	2835	2835	2835	2835	0
420	20231218	142400	178878720	2835	2835	2835	2835	0
421	20231218	142300	178878720	2835	2835	2835	2835	0
422	20231218	142200	178878720	2835	2835	2835	2835	0
423	20231218	142100	178878720	2835	2835	2835	2835	0
424	20231218	142000	178878720	2835	2835	2835	2835	0
425	20231218	141900	178878720	2835	2835	2835	2835	0
426	20231218	141800	178878720	2835	2835	2835	2835	0
427	20231218	141700	178878720	2835	2835	2835	2835	0
428	20231218	141600	178878720	2835	2835	2835	2835	0
429	20231218	141500	178878720	2835	2835	2835	2835	0
430	20231218	141400	178878720	2835	2835	2835	2835	0
431	20231218	141300	178878720	2835	2835	2835	2835	0
432	20231218	141200	178878720	2835	2835	2835	2835	101
433	20231218	141100	178592385	2835	2835	2835	2835	0
434	20231218	141000	178592385	2835	2835	2835	2835	0
435	20231218	140900	178592385	2835	2835	2835	2835	0
436	20231218	140800	178592385	2835	2835	2835	2835	0
437	20231218	140700	178592385	2835	2835	2835	2835	0
438	20231218	140600	178592385	2835	2835	2835	2835	0
439	20231218	140500	178592385	2835	2835	2835	2835	0
440	20231218	140400	178592385	2835	2835	2835	2835	0
441	20231218	140300	178592385	2835	2835	2835	2835	0
442	20231218	140200	178592385	2835	2835	2835	2835	0
443	20231218	140100	178592385	2835	2835	2835	2835	0
444	20231218	140000	178592385	2835	2835	2835	2835	10
445	20231218	135900	178564035	2840	2840	2840	2840	0
446	20231218	135800	178564035	2840	2840	2840	2840	0
447	20231218	135700	178564035	2840	2840	2840	2840	0
448	20231218	135600	178564035	2840	2840	2840	2840	0
449	20231218	135500	178564035	2840	2840	2840	2840	0
450	20231218	135400	178564035	2840	2840	2840	2840	0
451	20231218	135300	178564035	2840	2840	2840	2840	0
452	20231218	135200	178564035	2840	2840	2840	2840	0
453	20231218	135100	178564035	2840	2840	2840	2840	0
454	20231218	135000	178564035	2840	2835	2840	2835	30
455	20231218	134900	178478935	2830	2825	2830	2825	1456
456	20231218	134800	174358615	2825	2830	2830	2825	885
457	20231218	134700	171856725	2825	2825	2825	2825	0
458	20231218	134600	171856725	2825	2825	2825	2825	14
459	20231218	134500	171817175	2825	2825	2825	2825	13
460	20231218	134400	171780450	2825	2825	2825	2825	366
461	20231218	134300	170746500	2825	2825	2825	2825	1
462	20231218	134200	170743675	2825	2830	2830	2825	41
463	20231218	134100	170627650	2840	2840	2840	2840	0
464	20231218	134000	170627650	2840	2840	2840	2840	0
465	20231218	133900	170627650	2840	2840	2840	2840	0
466	20231218	133800	170627650	2840	2840	2840	2840	0
467	20231218	133700	170627650	2840	2840	2840	2840	0
468	20231218	133600	170627650	2840	2840	2840	2840	0
469	20231218	133500	170627650	2840	2840	2840	2840	0
470	20231218	133400	170627650	2840	2840	2840	2840	0
471	20231218	133300	170627650	2840	2840	2840	2840	0
472	20231218	133200	170627650	2840	2840	2840	2840	386
473	20231218	133100	169531410	2840	2840	2840	2840	0
474	20231218	133000	169531410	2840	2840	2840	2840	0
475	20231218	132900	169531410	2840	2840	2840	2840	0
476	20231218	132800	169531410	2840	2840	2840	2840	0
477	20231218	132700	169531410	2840	2840	2840	2840	0
478	20231218	132600	169531410	2840	2840	2840	2840	0
479	20231218	132500	169531410	2840	2840	2840	2840	0
480	20231218	132400	169531410	2840	2840	2840	2840	0
481	20231218	132300	169531410	2840	2840	2840	2840	0
482	20231218	132200	169531410	2840	2840	2840	2840	40
483	20231218	132100	169417810	2830	2830	2830	2830	0
484	20231218	132000	169417810	2830	2830	2830	2830	0
485	20231218	131900	169417810	2830	2830	2830	2830	0
486	20231218	131800	169417810	2830	2830	2830	2830	0
487	20231218	131700	169417810	2830	2830	2830	2830	0
488	20231218	131600	169417810	2830	2830	2830	2830	0
489	20231218	131500	169417810	2830	2830	2830	2830	0
490	20231218	131400	169417810	2830	2830	2830	2830	0
491	20231218	131300	169417810	2830	2830	2830	2830	118
492	20231218	131200	169083870	2840	2840	2840	2840	0
493	20231218	131100	169083870	2840	2840	2840	2840	0
494	20231218	131000	169083870	2840	2840	2840	2840	0
495	20231218	130900	169083870	2840	2840	2840	2840	0
496	20231218	130800	169083870	2840	2840	2840	2840	0
497	20231218	130700	169083870	2840	2840	2840	2840	0
498	20231218	130600	169083870	2840	2840	2840	2840	0
499	20231218	130500	169083870	2840	2840	2840	2840	0
500	20231218	130400	169083870	2840	2840	2840	2840	0
501	20231218	130300	169083870	2840	2840	2840	2840	0
502	20231218	130200	169083870	2840	2840	2840	2840	1
503	20231218	130100	169081030	2830	2830	2830	2830	0
504	20231218	130000	169081030	2830	2835	2835	2830	2500
505	20231218	125900	162003135	2835	2835	2835	2835	0
506	20231218	125800	162003135	2835	2835	2835	2835	0
507	20231218	125700	162003135	2835	2840	2840	2835	713
508	20231218	125600	159980325	2840	2840	2840	2840	0
509	20231218	125500	159980325	2840	2840	2840	2840	0
510	20231218	125400	159980325	2840	2840	2840	2840	0
511	20231218	125300	159980325	2840	2840	2840	2840	0
512	20231218	125200	159980325	2840	2840	2840	2840	241
513	20231218	125100	159295885	2840	2840	2840	2840	1300
514	20231218	125000	155603885	2835	2835	2835	2835	0
515	20231218	124900	155603885	2835	2835	2835	2835	0
516	20231218	124800	155603885	2835	2835	2835	2835	0
517	20231218	124700	155603885	2835	2835	2835	2835	0
518	20231218	124600	155603885	2835	2835	2835	2835	0
519	20231218	124500	155603885	2835	2835	2835	2835	0
520	20231218	124400	155603885	2835	2835	2835	2835	105
521	20231218	124300	155306210	2835	2835	2835	2835	176
522	20231218	124200	154807250	2840	2840	2840	2840	352
523	20231218	124100	153807570	2840	2840	2840	2840	0
524	20231218	124000	153807570	2840	2840	2840	2840	145
525	20231218	123900	153395770	2845	2845	2845	2845	0
526	20231218	123800	153395770	2845	2845	2845	2845	0
527	20231218	123700	153395770	2845	2845	2845	2845	0
528	20231218	123600	153395770	2845	2845	2845	2845	0
529	20231218	123500	153395770	2845	2845	2845	2845	0
530	20231218	123400	153395770	2845	2845	2845	2845	10
531	20231218	123300	153367320	2840	2840	2840	2840	0
532	20231218	123200	153367320	2840	2840	2840	2840	0
533	20231218	123100	153367320	2840	2840	2840	2840	0
534	20231218	123000	153367320	2840	2840	2840	2840	0
535	20231218	122900	153367320	2840	2840	2840	2840	0
536	20231218	122800	153367320	2840	2840	2840	2840	0
537	20231218	122700	153367320	2840	2840	2840	2840	0
538	20231218	122600	153367320	2840	2840	2840	2840	0
539	20231218	122500	153367320	2840	2840	2840	2840	0
540	20231218	122400	153367320	2840	2840	2840	2840	0
541	20231218	122300	153367320	2840	2840	2840	2840	0
542	20231218	122200	153367320	2840	2840	2840	2840	0
543	20231218	122100	153367320	2840	2840	2840	2840	0
544	20231218	122000	153367320	2840	2840	2840	2840	0
545	20231218	121900	153367320	2840	2840	2840	2840	0
546	20231218	121800	153367320	2840	2840	2840	2840	0
547	20231218	121700	153367320	2840	2840	2840	2840	0
548	20231218	121600	153367320	2840	2840	2840	2840	0
549	20231218	121500	153367320	2840	2845	2845	2840	199
550	20231218	121400	152801200	2855	2855	2855	2855	0
551	20231218	121300	152801200	2855	2855	2855	2855	0
552	20231218	121200	152801200	2855	2855	2855	2855	0
553	20231218	121100	152801200	2855	2855	2855	2855	0
554	20231218	121000	152801200	2855	2855	2855	2855	1
555	20231218	120900	152798345	2845	2845	2845	2845	0
556	20231218	120800	152798345	2845	2845	2845	2845	0
557	20231218	120700	152798345	2845	2845	2845	2845	0
558	20231218	120600	152798345	2845	2845	2845	2845	0
559	20231218	120500	152798345	2845	2845	2845	2845	0
560	20231218	120400	152798345	2845	2845	2845	2845	0
561	20231218	120300	152798345	2845	2845	2845	2845	0
562	20231218	120200	152798345	2845	2845	2845	2845	8
563	20231218	120100	152775585	2845	2845	2845	2845	4
564	20231218	120000	152764205	2855	2855	2855	2855	0
565	20231218	115900	152764205	2855	2845	2855	2845	50
566	20231218	115800	152621630	2840	2840	2840	2840	0
567	20231218	115700	152621630	2840	2840	2840	2840	0
568	20231218	115600	152621630	2840	2840	2840	2840	0
569	20231218	115500	152621630	2840	2845	2845	2840	249
570	20231218	115400	151913970	2845	2845	2845	2845	3
571	20231218	115300	151905435	2840	2840	2840	2840	0
572	20231218	115200	151905435	2840	2840	2840	2840	0
573	20231218	115100	151905435	2840	2840	2840	2840	0
574	20231218	115000	151905435	2840	2840	2840	2840	0
575	20231218	114900	151905435	2840	2840	2840	2840	0
576	20231218	114800	151905435	2840	2840	2840	2840	0
577	20231218	114700	151905435	2840	2840	2840	2840	0
578	20231218	114600	151905435	2840	2840	2840	2840	0
579	20231218	114500	151905435	2840	2840	2840	2840	0
580	20231218	114400	151905435	2840	2840	2840	2840	0
581	20231218	114300	151905435	2840	2840	2840	2840	0
582	20231218	114200	151905435	2840	2840	2840	2840	0
583	20231218	114100	151905435	2840	2840	2840	2840	0
584	20231218	114000	151905435	2840	2840	2840	2840	0
585	20231218	113900	151905435	2840	2835	2840	2835	309
586	20231218	113800	151029225	2840	2845	2845	2840	438
587	20231218	113700	149785155	2855	2855	2855	2855	0
588	20231218	113600	149785155	2855	2855	2855	2855	0
589	20231218	113500	149785155	2855	2850	2855	2850	71
590	20231218	113400	149582480	2855	2855	2855	2855	0
591	20231218	113300	149582480	2855	2855	2855	2855	0
592	20231218	113200	149582480	2855	2855	2855	2855	0
593	20231218	113100	149582480	2855	2855	2855	2855	0
594	20231218	113000	149582480	2855	2855	2855	2855	0
595	20231218	112900	149582480	2855	2855	2855	2855	0
596	20231218	112800	149582480	2855	2855	2855	2855	0
597	20231218	112700	149582480	2855	2855	2855	2855	0
598	20231218	112600	149582480	2855	2855	2855	2855	0
599	20231218	112500	149582480	2855	2855	2855	2855	0
600	20231218	112400	149582480	2855	2855	2855	2855	32
601	20231218	112300	149491120	2855	2855	2855	2855	0
602	20231218	112200	149491120	2855	2855	2855	2855	0
603	20231218	112100	149491120	2855	2855	2855	2855	0
604	20231218	112000	149491120	2855	2855	2855	2855	0
605	20231218	111900	149491120	2855	2855	2855	2855	0
606	20231218	111800	149491120	2855	2855	2855	2855	0
607	20231218	111700	149491120	2855	2855	2855	2855	0
608	20231218	111600	149491120	2855	2855	2855	2855	0
609	20231218	111500	149491120	2855	2855	2855	2855	0
610	20231218	111400	149491120	2855	2855	2855	2855	0
611	20231218	111300	149491120	2855	2855	2855	2855	0
612	20231218	111200	149491120	2855	2855	2855	2855	0
613	20231218	111100	149491120	2855	2855	2855	2855	17
614	20231218	111000	149442585	2870	2855	2870	2855	1000
615	20231218	110900	146574335	2855	2855	2855	2855	377
616	20231218	110800	145498000	2855	2855	2855	2855	390
617	20231218	110700	144384550	2855	2855	2855	2855	22
618	20231218	110600	144321740	2860	2860	2860	2860	0
619	20231218	110500	144321740	2860	2850	2860	2850	4939
620	20231218	110400	130197995	2845	2845	2845	2845	0
621	20231218	110300	130197995	2845	2845	2845	2845	700
622	20231218	110200	128206495	2845	2845	2850	2840	553
623	20231218	110100	126630930	2845	2845	2845	2845	0
624	20231218	110000	126630930	2845	2845	2845	2845	0
625	20231218	105900	126630930	2845	2845	2845	2845	0
626	20231218	105800	126630930	2845	2845	2845	2845	1
627	20231218	105700	126628085	2855	2855	2855	2855	0
628	20231218	105600	126628085	2855	2845	2855	2845	100
629	20231218	105500	126343145	2840	2840	2840	2840	1
630	20231218	105400	126340305	2840	2840	2840	2840	0
631	20231218	105300	126340305	2840	2840	2840	2840	0
632	20231218	105200	126340305	2840	2840	2840	2840	2
633	20231218	105100	126334625	2840	2840	2840	2840	20
634	20231218	105000	126277825	2840	2840	2840	2840	29
635	20231218	104900	126195465	2840	2840	2840	2840	548
636	20231218	104800	124639145	2845	2845	2845	2845	0
637	20231218	104700	124639145	2845	2845	2845	2845	0
638	20231218	104600	124639145	2845	2845	2845	2845	0
639	20231218	104500	124639145	2845	2845	2845	2845	0
640	20231218	104400	124639145	2845	2845	2845	2845	0
641	20231218	104300	124639145	2845	2845	2845	2845	0
642	20231218	104200	124639145	2845	2845	2845	2845	0
643	20231218	104100	124639145	2845	2845	2845	2845	0
644	20231218	104000	124639145	2845	2845	2845	2845	0
645	20231218	103900	124639145	2845	2845	2845	2845	0
646	20231218	103800	124639145	2845	2845	2845	2845	38
647	20231218	103700	124531035	2855	2840	2855	2840	62
648	20231218	103600	124354305	2845	2840	2845	2840	10
649	20231218	103500	124325885	2845	2840	2845	2840	100
650	20231218	103400	124041720	2830	2830	2830	2830	0
651	20231218	103300	124041720	2830	2830	2830	2830	0
652	20231218	103200	124041720	2830	2830	2830	2830	0
653	20231218	103100	124041720	2830	2830	2830	2830	0
654	20231218	103000	124041720	2830	2830	2830	2830	320
655	20231218	102900	123136120	2830	2830	2830	2830	1
656	20231218	102800	123133290	2855	2855	2855	2855	0
657	20231218	102700	123133290	2855	2850	2855	2850	1000
658	20231218	102600	120280210	2830	2830	2830	2830	8
659	20231218	102500	120257570	2850	2850	2850	2850	0
660	20231218	102400	120257570	2850	2850	2850	2850	0
661	20231218	102300	120257570	2850	2850	2850	2850	0
662	20231218	102200	120257570	2850	2850	2850	2850	0
663	20231218	102100	120257570	2850	2850	2850	2850	0
664	20231218	102000	120257570	2850	2850	2850	2850	0
665	20231218	101900	120257570	2850	2850	2850	2850	0
666	20231218	101800	120257570	2850	2850	2850	2850	0
667	20231218	101700	120257570	2850	2850	2850	2850	0
668	20231218	101600	120257570	2850	2830	2850	2830	100
669	20231218	101500	119973590	2850	2850	2850	2850	0
670	20231218	101400	119973590	2850	2850	2850	2850	0
671	20231218	101300	119973590	2850	2850	2850	2850	0
672	20231218	101200	119973590	2850	2850	2850	2850	0
673	20231218	101100	119973590	2850	2850	2850	2850	0
674	20231218	101000	119973590	2850	2850	2850	2850	0
675	20231218	100900	119973590	2850	2850	2850	2850	0
676	20231218	100800	119973590	2850	2850	2850	2850	0
677	20231218	100700	119973590	2850	2850	2850	2850	0
678	20231218	100600	119973590	2850	2830	2850	2830	500
679	20231218	100500	118551570	2850	2830	2850	2830	1000
680	20231218	100400	115703050	2850	2850	2850	2850	0
681	20231218	100300	115703050	2850	2830	2850	2830	1600
682	20231218	100200	111148310	2850	2850	2850	2850	0
683	20231218	100100	111148310	2850	2850	2850	2850	0
684	20231218	100000	111148310	2850	2850	2850	2850	0
685	20231218	095900	111148310	2850	2850	2850	2850	0
686	20231218	095800	111148310	2850	2850	2850	2850	0
687	20231218	095700	111148310	2850	2850	2850	2850	0
688	20231218	095600	111148310	2850	2830	2850	2830	200
689	20231218	095500	110580570	2820	2820	2820	2820	318
690	20231218	095400	109683810	2820	2820	2820	2820	217
691	20231218	095300	109071870	2820	2820	2820	2820	0
692	20231218	095200	109071870	2820	2820	2820	2820	0
693	20231218	095100	109071870	2820	2820	2820	2820	0
694	20231218	095000	109071870	2820	2820	2820	2820	171
695	20231218	094900	108589650	2820	2820	2820	2820	0
696	20231218	094800	108589650	2820	2820	2820	2820	1
697	20231218	094700	108586830	2815	2815	2815	2815	483
698	20231218	094600	107227185	2815	2815	2815	2815	5749
699	20231218	094500	91043750	2815	2810	2815	2810	631
700	20231218	094400	89267640	2810	2800	2810	2800	1079
701	20231218	094300	86239165	2800	2800	2805	2800	115
702	20231218	094200	85917115	2800	2800	2800	2800	240
703	20231218	094100	85245115	2800	2800	2800	2800	93
704	20231218	094000	84984715	2800	2795	2800	2795	1979
705	20231218	093900	79443875	2800	2790	2800	2790	390
706	20231218	093800	78352415	2790	2790	2790	2790	34
707	20231218	093700	78257555	2800	2800	2800	2800	362
708	20231218	093600	77243955	2790	2790	2790	2790	0
709	20231218	093500	77243955	2790	2790	2790	2790	0
710	20231218	093400	77243955	2790	2790	2790	2790	2
711	20231218	093300	77238375	2790	2790	2790	2790	31
712	20231218	093200	77151885	2790	2790	2790	2790	50
713	20231218	093100	77012385	2800	2800	2800	2800	200
714	20231218	093000	76452385	2800	2800	2800	2800	0
715	20231218	092900	76452385	2800	2800	2800	2800	0
716	20231218	092800	76452385	2800	2800	2800	2800	0
717	20231218	092700	76452385	2800	2800	2800	2800	5
718	20231218	092600	76438385	2805	2790	2805	2790	2858
719	20231218	092500	68436950	2795	2780	2795	2780	972
720	20231218	092400	65726740	2780	2780	2780	2780	11
721	20231218	092300	65696160	2780	2780	2780	2780	55
722	20231218	092200	65543260	2780	2780	2780	2780	242
723	20231218	092100	64870500	2780	2775	2780	2775	2356
724	20231218	092000	58327750	2775	2765	2775	2760	510
725	20231218	091900	56919000	2750	2750	2750	2750	0
726	20231218	091800	56919000	2750	2750	2750	2750	0
727	20231218	091700	56919000	2750	2770	2770	2750	5266
728	20231218	091600	42387080	2780	2805	2805	2780	7960
729	20231218	091500	20127055	2805	2805	2805	2805	107
730	20231218	091400	19826920	2810	2815	2815	2810	1501
731	20231218	091300	15602725	2815	2815	2815	2815	0
732	20231218	091200	15602725	2815	2815	2815	2815	111
733	20231218	091100	15290260	2810	2810	2810	2810	76
734	20231218	091000	15076700	2805	2805	2805	2805	20
735	20231218	090900	15020600	2805	2805	2805	2805	0
736	20231218	090800	15020600	2805	2800	2805	2800	332
737	20231218	090700	14089390	2800	2805	2805	2800	200
738	20231218	090600	13529090	2805	2825	2825	2805	3743
739	20231218	090500	2994625	2825	2825	2825	2825	1000
740	20231218	090400	169625	2875	2875	2875	2875	0
741	20231218	090300	169625	2875	2875	2875	2875	0
742	20231218	090200	169625	2875	2875	2875	2875	0
743	20231218	090100	169625	2875	2875	2875	2875	0
744	20231218	090000	169625	2875	2875	2875	2875	59