KissMeData/102950/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	200600	87910500	2855	2855	2855	2855	30
3	20231218	200500	87910500	2855	2855	2855	2855	0
4	20231218	200400	87910500	2855	2855	2855	2855	0
5	20231218	200300	87910500	2855	2855	2855	2855	0
6	20231218	200200	87910500	2855	2855	2855	2855	0
7	20231218	200100	87910500	2855	2855	2855	2855	0
8	20231218	200000	87910500	2855	2855	2855	2855	0
9	20231218	195900	87910500	2855	2855	2855	2855	0
10	20231218	195800	87910500	2855	2855	2855	2855	0
11	20231218	195700	87910500	2855	2855	2855	2855	0
12	20231218	195600	87910500	2855	2855	2855	2855	0
13	20231218	195500	87910500	2855	2855	2855	2855	0
14	20231218	195400	87910500	2855	2855	2855	2855	0
15	20231218	195300	87910500	2855	2855	2855	2855	0
16	20231218	195200	87910500	2855	2855	2855	2855	0
17	20231218	195100	87910500	2855	2855	2855	2855	0
18	20231218	195000	87910500	2855	2855	2855	2855	0
19	20231218	194900	87910500	2855	2855	2855	2855	0
20	20231218	194800	87910500	2855	2855	2855	2855	0
21	20231218	194700	87910500	2855	2855	2855	2855	0
22	20231218	194600	87910500	2855	2855	2855	2855	0
23	20231218	194500	87910500	2855	2855	2855	2855	0
24	20231218	194400	87910500	2855	2855	2855	2855	0
25	20231218	194300	87910500	2855	2855	2855	2855	0
26	20231218	194200	87910500	2855	2855	2855	2855	0
27	20231218	194100	87910500	2855	2855	2855	2855	0
28	20231218	194000	87910500	2855	2855	2855	2855	0
29	20231218	193900	87910500	2855	2855	2855	2855	0
30	20231218	193800	87910500	2855	2855	2855	2855	0
31	20231218	193700	87910500	2855	2855	2855	2855	0
32	20231218	193600	87910500	2855	2855	2855	2855	30
33	20231218	193500	87910500	2855	2855	2855	2855	0
34	20231218	193400	87910500	2855	2855	2855	2855	0
35	20231218	193300	87910500	2855	2855	2855	2855	0
36	20231218	193200	87910500	2855	2855	2855	2855	0
37	20231218	193100	87910500	2855	2855	2855	2855	0
38	20231218	193000	87910500	2855	2855	2855	2855	0
39	20231218	192900	87910500	2855	2855	2855	2855	0
40	20231218	192800	87910500	2855	2855	2855	2855	0
41	20231218	192700	87910500	2855	2855	2855	2855	0
42	20231218	192600	87910500	2855	2855	2855	2855	0
43	20231218	192500	87910500	2855	2855	2855	2855	0
44	20231218	192400	87910500	2855	2855	2855	2855	0
45	20231218	192300	87910500	2855	2855	2855	2855	0
46	20231218	192200	87910500	2855	2855	2855	2855	0
47	20231218	192100	87910500	2855	2855	2855	2855	0
48	20231218	192000	87910500	2855	2855	2855	2855	0
49	20231218	191900	87910500	2855	2855	2855	2855	0
50	20231218	191800	87910500	2855	2855	2855	2855	0
51	20231218	191700	87910500	2855	2855	2855	2855	0
52	20231218	191600	87910500	2855	2855	2855	2855	0
53	20231218	191500	87910500	2855	2855	2855	2855	0
54	20231218	191400	87910500	2855	2855	2855	2855	0
55	20231218	191300	87910500	2855	2855	2855	2855	0
56	20231218	191200	87910500	2855	2855	2855	2855	0
57	20231218	191100	87910500	2855	2855	2855	2855	0
58	20231218	191000	87910500	2855	2855	2855	2855	0
59	20231218	190900	87910500	2855	2855	2855	2855	0
60	20231218	190800	87910500	2855	2855	2855	2855	0
61	20231218	190700	87910500	2855	2855	2855	2855	0
62	20231218	190600	87910500	2855	2855	2855	2855	30
63	20231218	190500	87910500	2855	2855	2855	2855	0
64	20231218	190400	87910500	2855	2855	2855	2855	0
65	20231218	190300	87910500	2855	2855	2855	2855	0
66	20231218	190200	87910500	2855	2855	2855	2855	0
67	20231218	190100	87910500	2855	2855	2855	2855	0
68	20231218	190000	87910500	2855	2855	2855	2855	0
69	20231218	185900	87910500	2855	2855	2855	2855	0
70	20231218	185800	87910500	2855	2855	2855	2855	0
71	20231218	185700	87910500	2855	2855	2855	2855	0
72	20231218	185600	87910500	2855	2855	2855	2855	0
73	20231218	185500	87910500	2855	2855	2855	2855	0
74	20231218	185400	87910500	2855	2855	2855	2855	0
75	20231218	185300	87910500	2855	2855	2855	2855	0
76	20231218	185200	87910500	2855	2855	2855	2855	0
77	20231218	185100	87910500	2855	2855	2855	2855	0
78	20231218	185000	87910500	2855	2855	2855	2855	0
79	20231218	184900	87910500	2855	2855	2855	2855	0
80	20231218	184800	87910500	2855	2855	2855	2855	0
81	20231218	184700	87910500	2855	2855	2855	2855	0
82	20231218	184600	87910500	2855	2855	2855	2855	0
83	20231218	184500	87910500	2855	2855	2855	2855	0
84	20231218	184400	87910500	2855	2855	2855	2855	0
85	20231218	184300	87910500	2855	2855	2855	2855	0
86	20231218	184200	87910500	2855	2855	2855	2855	0
87	20231218	184100	87910500	2855	2855	2855	2855	0
88	20231218	184000	87910500	2855	2855	2855	2855	0
89	20231218	183900	87910500	2855	2855	2855	2855	0
90	20231218	183800	87910500	2855	2855	2855	2855	0
91	20231218	183700	87910500	2855	2855	2855	2855	0
92	20231218	183600	87910500	2855	2855	2855	2855	30
93	20231218	183500	87910500	2855	2855	2855	2855	0
94	20231218	183400	87910500	2855	2855	2855	2855	0
95	20231218	183300	87910500	2855	2855	2855	2855	0
96	20231218	183200	87910500	2855	2855	2855	2855	0
97	20231218	183100	87910500	2855	2855	2855	2855	0
98	20231218	183000	87910500	2855	2855	2855	2855	0
99	20231218	182900	87910500	2855	2855	2855	2855	0
100	20231218	182800	87910500	2855	2855	2855	2855	0
101	20231218	182700	87910500	2855	2855	2855	2855	0
102	20231218	182600	87910500	2855	2855	2855	2855	0
103	20231218	182500	87910500	2855	2855	2855	2855	0
104	20231218	182400	87910500	2855	2855	2855	2855	0
105	20231218	182300	87910500	2855	2855	2855	2855	0
106	20231218	182200	87910500	2855	2855	2855	2855	0
107	20231218	182100	87910500	2855	2855	2855	2855	0
108	20231218	182000	87910500	2855	2855	2855	2855	0
109	20231218	181900	87910500	2855	2855	2855	2855	0
110	20231218	181800	87910500	2855	2855	2855	2855	0
111	20231218	181700	87910500	2855	2855	2855	2855	0
112	20231218	181600	87910500	2855	2855	2855	2855	0
113	20231218	181500	87910500	2855	2855	2855	2855	0
114	20231218	181400	87910500	2855	2855	2855	2855	0
115	20231218	181300	87910500	2855	2855	2855	2855	0
116	20231218	181200	87910500	2855	2855	2855	2855	0
117	20231218	181100	87910500	2855	2855	2855	2855	0
118	20231218	181000	87910500	2855	2855	2855	2855	0
119	20231218	180900	87910500	2855	2855	2855	2855	0
120	20231218	180800	87910500	2855	2855	2855	2855	0
121	20231218	180700	87910500	2855	2855	2855	2855	0
122	20231218	180600	87910500	2855	2855	2855	2855	30
123	20231218	180500	87910500	2855	2855	2855	2855	0
124	20231218	180400	87910500	2855	2855	2855	2855	0
125	20231218	180300	87910500	2855	2855	2855	2855	0
126	20231218	180200	87910500	2855	2855	2855	2855	0
127	20231218	180100	87910500	2855	2855	2855	2855	0
128	20231218	180000	87910500	2855	2855	2855	2855	0
129	20231218	175900	87910500	2855	2855	2855	2855	0
130	20231218	175800	87910500	2855	2855	2855	2855	0
131	20231218	175700	87910500	2855	2855	2855	2855	0
132	20231218	175600	87910500	2855	2855	2855	2855	0
133	20231218	175500	87910500	2855	2855	2855	2855	0
134	20231218	175400	87910500	2855	2855	2855	2855	0
135	20231218	175300	87910500	2855	2855	2855	2855	0
136	20231218	175200	87910500	2855	2855	2855	2855	0
137	20231218	175100	87910500	2855	2855	2855	2855	0
138	20231218	175000	87910500	2855	2855	2855	2855	0
139	20231218	174900	87910500	2855	2855	2855	2855	0
140	20231218	174800	87910500	2855	2855	2855	2855	0
141	20231218	174700	87910500	2855	2855	2855	2855	0
142	20231218	174600	87910500	2855	2855	2855	2855	0
143	20231218	174500	87910500	2855	2855	2855	2855	0
144	20231218	174400	87910500	2855	2855	2855	2855	0
145	20231218	174300	87910500	2855	2855	2855	2855	0
146	20231218	174200	87910500	2855	2855	2855	2855	0
147	20231218	174100	87910500	2855	2855	2855	2855	0
148	20231218	174000	87910500	2855	2855	2855	2855	0
149	20231218	173900	87910500	2855	2855	2855	2855	0
150	20231218	173800	87910500	2855	2855	2855	2855	0
151	20231218	173700	87910500	2855	2855	2855	2855	0
152	20231218	173600	87910500	2855	2855	2855	2855	30
153	20231218	173500	87910500	2855	2855	2855	2855	0
154	20231218	173400	87910500	2855	2855	2855	2855	0
155	20231218	173300	87910500	2855	2855	2855	2855	0
156	20231218	173200	87910500	2855	2855	2855	2855	0
157	20231218	173100	87910500	2855	2855	2855	2855	0
158	20231218	173000	87910500	2855	2855	2855	2855	0
159	20231218	172900	87910500	2855	2855	2855	2855	0
160	20231218	172800	87910500	2855	2855	2855	2855	0
161	20231218	172700	87910500	2855	2855	2855	2855	0
162	20231218	172600	87910500	2855	2855	2855	2855	0
163	20231218	172500	87910500	2855	2855	2855	2855	0
164	20231218	172400	87910500	2855	2855	2855	2855	0
165	20231218	172300	87910500	2855	2855	2855	2855	0
166	20231218	172200	87910500	2855	2855	2855	2855	0
167	20231218	172100	87910500	2855	2855	2855	2855	0
168	20231218	172000	87910500	2855	2855	2855	2855	0
169	20231218	171900	87910500	2855	2855	2855	2855	0
170	20231218	171800	87910500	2855	2855	2855	2855	0
171	20231218	171700	87910500	2855	2855	2855	2855	0
172	20231218	171600	87910500	2855	2855	2855	2855	0
173	20231218	171500	87910500	2855	2855	2855	2855	0
174	20231218	171400	87910500	2855	2855	2855	2855	0
175	20231218	171300	87910500	2855	2855	2855	2855	0
176	20231218	171200	87910500	2855	2855	2855	2855	0
177	20231218	171100	87910500	2855	2855	2855	2855	0
178	20231218	171000	87910500	2855	2855	2855	2855	0
179	20231218	170900	87910500	2855	2855	2855	2855	0
180	20231218	170800	87910500	2855	2855	2855	2855	0
181	20231218	170700	87910500	2855	2855	2855	2855	0
182	20231218	170600	87910500	2855	2855	2855	2855	30
183	20231218	170500	87910500	2855	2855	2855	2855	0
184	20231218	170400	87910500	2855	2855	2855	2855	0
185	20231218	170300	87910500	2855	2855	2855	2855	0
186	20231218	170200	87910500	2855	2855	2855	2855	0
187	20231218	170100	87910500	2855	2855	2855	2855	0
188	20231218	170000	87910500	2855	2855	2855	2855	0
189	20231218	165900	87910500	2855	2855	2855	2855	0
190	20231218	165800	87910500	2855	2855	2855	2855	0
191	20231218	165700	87910500	2855	2855	2855	2855	0
192	20231218	165600	87910500	2855	2855	2855	2855	0
193	20231218	165500	87910500	2855	2855	2855	2855	0
194	20231218	165400	87910500	2855	2855	2855	2855	0
195	20231218	165300	87910500	2855	2855	2855	2855	0
196	20231218	165200	87910500	2855	2855	2855	2855	0
197	20231218	165100	87910500	2855	2855	2855	2855	0
198	20231218	165000	87910500	2855	2855	2855	2855	0
199	20231218	164900	87910500	2855	2855	2855	2855	0
200	20231218	164800	87910500	2855	2855	2855	2855	0
201	20231218	164700	87910500	2855	2855	2855	2855	0
202	20231218	164600	87910500	2855	2855	2855	2855	0
203	20231218	164500	87910500	2855	2855	2855	2855	0
204	20231218	164400	87910500	2855	2855	2855	2855	0
205	20231218	164300	87910500	2855	2855	2855	2855	0
206	20231218	164200	87910500	2855	2855	2855	2855	0
207	20231218	164100	87910500	2855	2855	2855	2855	0
208	20231218	164000	87910500	2855	2855	2855	2855	0
209	20231218	163900	87910500	2855	2855	2855	2855	0
210	20231218	163800	87910500	2855	2855	2855	2855	0
211	20231218	163700	87910500	2855	2855	2855	2855	0
212	20231218	163600	87910500	2855	2855	2855	2855	30
213	20231218	163500	87910500	2855	2855	2855	2855	0
214	20231218	163400	87910500	2855	2855	2855	2855	0
215	20231218	163300	87910500	2855	2855	2855	2855	0
216	20231218	163200	87910500	2855	2855	2855	2855	0
217	20231218	163100	87910500	2855	2855	2855	2855	0
218	20231218	163000	87910500	2855	2855	2855	2855	0
219	20231218	162900	87910500	2855	2855	2855	2855	0
220	20231218	162800	87910500	2855	2855	2855	2855	0
221	20231218	162700	87910500	2855	2855	2855	2855	0
222	20231218	162600	87910500	2855	2855	2855	2855	0
223	20231218	162500	87910500	2855	2855	2855	2855	0
224	20231218	162400	87910500	2855	2855	2855	2855	0
225	20231218	162300	87910500	2855	2855	2855	2855	0
226	20231218	162200	87910500	2855	2855	2855	2855	0
227	20231218	162100	87910500	2855	2855	2855	2855	0
228	20231218	162000	87910500	2855	2855	2855	2855	0
229	20231218	161900	87910500	2855	2855	2855	2855	0
230	20231218	161800	87910500	2855	2855	2855	2855	0
231	20231218	161700	87910500	2855	2855	2855	2855	0
232	20231218	161600	87910500	2855	2855	2855	2855	0
233	20231218	161500	87910500	2855	2855	2855	2855	0
234	20231218	161400	87910500	2855	2855	2855	2855	0
235	20231218	161300	87910500	2855	2855	2855	2855	0
236	20231218	161200	87910500	2855	2855	2855	2855	0
237	20231218	161100	87910500	2855	2855	2855	2855	0
238	20231218	161000	87910500	2855	2855	2855	2855	0
239	20231218	160900	87910500	2855	2855	2855	2855	0
240	20231218	160800	87910500	2855	2855	2855	2855	0
241	20231218	160700	87910500	2855	2855	2855	2855	0
242	20231218	160600	87910500	2855	2855	2855	2855	30
243	20231218	160500	87910500	2855	2855	2855	2855	0
244	20231218	160400	87910500	2855	2855	2855	2855	0
245	20231218	160300	87910500	2855	2855	2855	2855	0
246	20231218	160200	87910500	2855	2855	2855	2855	0
247	20231218	160100	87910500	2855	2855	2855	2855	0
248	20231218	160000	87910500	2855	2855	2855	2855	0
249	20231218	155900	87910500	2855	2855	2855	2855	0
250	20231218	155800	87910500	2855	2855	2855	2855	0
251	20231218	155700	87910500	2855	2855	2855	2855	0
252	20231218	155600	87910500	2855	2855	2855	2855	0
253	20231218	155500	87910500	2855	2855	2855	2855	0
254	20231218	155400	87910500	2855	2855	2855	2855	0
255	20231218	155300	87910500	2855	2855	2855	2855	0
256	20231218	155200	87910500	2855	2855	2855	2855	0
257	20231218	155100	87910500	2855	2855	2855	2855	0
258	20231218	155000	87910500	2855	2855	2855	2855	0
259	20231218	154900	87910500	2855	2855	2855	2855	0
260	20231218	154800	87910500	2855	2855	2855	2855	0
261	20231218	154700	87910500	2855	2855	2855	2855	0
262	20231218	154600	87910500	2855	2855	2855	2855	0
263	20231218	154500	87910500	2855	2855	2855	2855	0
264	20231218	154400	87910500	2855	2855	2855	2855	0
265	20231218	154300	87910500	2855	2855	2855	2855	0
266	20231218	154200	87910500	2855	2855	2855	2855	0
267	20231218	154100	87910500	2855	2855	2855	2855	0
268	20231218	154000	87910500	2855	2855	2855	2855	0
269	20231218	153900	87910500	2855	2855	2855	2855	0
270	20231218	153800	87910500	2855	2855	2855	2855	0
271	20231218	153700	87910500	2855	2855	2855	2855	0
272	20231218	153600	87910500	2855	2855	2855	2855	30
273	20231218	153500	87910500	2855	2855	2855	2855	0
274	20231218	153400	87910500	2855	2855	2855	2855	0
275	20231218	153300	87910500	2855	2855	2855	2855	0
276	20231218	153200	87910500	2855	2855	2855	2855	0
277	20231218	153100	87910500	2855	2855	2855	2855	0
278	20231218	153000	87910500	2855	2855	2855	2855	30
279	20231218	152900	87824850	2890	2890	2890	2890	0
280	20231218	152800	87824850	2890	2890	2890	2890	0
281	20231218	152700	87824850	2890	2890	2890	2890	0
282	20231218	152600	87824850	2890	2890	2890	2890	0
283	20231218	152500	87824850	2890	2890	2890	2890	0
284	20231218	152400	87824850	2890	2890	2890	2890	0
285	20231218	152300	87824850	2890	2890	2890	2890	0
286	20231218	152200	87824850	2890	2890	2890	2890	0
287	20231218	152100	87824850	2890	2890	2890	2890	0
288	20231218	152000	87824850	2890	2890	2890	2890	0
289	20231218	151900	87824850	2890	2890	2890	2890	0
290	20231218	151800	87824850	2890	2890	2890	2890	1
291	20231218	151700	87821960	2830	2830	2830	2830	0
292	20231218	151600	87821960	2830	2890	2890	2830	1660
293	20231218	151500	83090495	2860	2860	2860	2860	0
294	20231218	151400	83090495	2860	2890	2890	2860	369
295	20231218	151300	82034020	2895	2895	2895	2895	200
296	20231218	151200	81455020	2895	2895	2895	2895	0
297	20231218	151100	81455020	2895	2895	2895	2895	0
298	20231218	151000	81455020	2895	2895	2895	2895	0
299	20231218	150900	81455020	2895	2895	2895	2895	0
300	20231218	150800	81455020	2895	2895	2895	2895	0
301	20231218	150700	81455020	2895	2895	2895	2895	0
302	20231218	150600	81455020	2895	2895	2895	2895	0
303	20231218	150500	81455020	2895	2895	2895	2895	2
304	20231218	150400	81449230	2895	2895	2895	2895	0
305	20231218	150300	81449230	2895	2895	2895	2895	0
306	20231218	150200	81449230	2895	2895	2895	2895	60
307	20231218	150100	81275530	2895	2895	2895	2895	0
308	20231218	150000	81275530	2895	2895	2895	2895	0
309	20231218	145900	81275530	2895	2895	2895	2895	0
310	20231218	145800	81275530	2895	2895	2895	2895	0
311	20231218	145700	81275530	2895	2895	2895	2895	0
312	20231218	145600	81275530	2895	2895	2895	2895	3
313	20231218	145500	81266845	2895	2895	2895	2895	3
314	20231218	145400	81258160	2895	2895	2895	2895	0
315	20231218	145300	81258160	2895	2895	2895	2895	0
316	20231218	145200	81258160	2895	2895	2895	2895	0
317	20231218	145100	81258160	2895	2895	2895	2895	0
318	20231218	145000	81258160	2895	2895	2895	2895	0
319	20231218	144900	81258160	2895	2895	2895	2895	0
320	20231218	144800	81258160	2895	2895	2895	2895	0
321	20231218	144700	81258160	2895	2895	2895	2895	0
322	20231218	144600	81258160	2895	2895	2895	2895	0
323	20231218	144500	81258160	2895	2895	2895	2895	0
324	20231218	144400	81258160	2895	2895	2895	2895	0
325	20231218	144300	81258160	2895	2895	2895	2895	0
326	20231218	144200	81258160	2895	2895	2895	2895	0
327	20231218	144100	81258160	2895	2895	2895	2895	0
328	20231218	144000	81258160	2895	2895	2895	2895	0
329	20231218	143900	81258160	2895	2895	2895	2895	24
330	20231218	143800	81188680	2895	2895	2895	2895	6
331	20231218	143700	81171310	2895	2895	2895	2895	7
332	20231218	143600	81151045	2895	2895	2895	2895	1008
333	20231218	143500	78232885	2895	2895	2895	2895	3
334	20231218	143400	78224200	2895	2895	2895	2895	0
335	20231218	143300	78224200	2895	2895	2895	2895	0
336	20231218	143200	78224200	2895	2895	2895	2895	0
337	20231218	143100	78224200	2895	2895	2895	2895	0
338	20231218	143000	78224200	2895	2895	2895	2895	0
339	20231218	142900	78224200	2895	2895	2895	2895	0
340	20231218	142800	78224200	2895	2895	2895	2895	0
341	20231218	142700	78224200	2895	2895	2895	2895	1000
342	20231218	142600	75329200	2880	2880	2880	2880	0
343	20231218	142500	75329200	2880	2880	2880	2880	0
344	20231218	142400	75329200	2880	2880	2880	2880	0
345	20231218	142300	75329200	2880	2880	2880	2880	4
346	20231218	142200	75317680	2880	2880	2880	2880	0
347	20231218	142100	75317680	2880	2880	2880	2880	500
348	20231218	142000	73877680	2925	2925	2925	2925	1
349	20231218	141900	73874755	2880	2880	2880	2880	332
350	20231218	141800	72918595	2880	2910	2910	2880	3218
351	20231218	141700	63627450	2930	2930	2930	2930	0
352	20231218	141600	63627450	2930	2930	2930	2930	0
353	20231218	141500	63627450	2930	2930	2930	2930	0
354	20231218	141400	63627450	2930	2930	2930	2930	0
355	20231218	141300	63627450	2930	2930	2930	2930	0
356	20231218	141200	63627450	2930	2930	2930	2930	0
357	20231218	141100	63627450	2930	2930	2930	2930	0
358	20231218	141000	63627450	2930	2930	2930	2930	0
359	20231218	140900	63627450	2930	2930	2930	2930	0
360	20231218	140800	63627450	2930	2930	2930	2930	0
361	20231218	140700	63627450	2930	2930	2930	2930	0
362	20231218	140600	63627450	2930	2930	2930	2930	240
363	20231218	140500	62924250	2925	2925	2925	2925	1083
364	20231218	140400	59756475	2935	2935	2935	2935	0
365	20231218	140300	59756475	2935	2935	2935	2935	0
366	20231218	140200	59756475	2935	2935	2935	2935	0
367	20231218	140100	59756475	2935	2935	2935	2935	865
368	20231218	140000	57217700	2935	2935	2935	2935	0
369	20231218	135900	57217700	2935	2935	2935	2935	1
370	20231218	135800	57214765	2880	2880	2880	2880	0
371	20231218	135700	57214765	2880	2880	2880	2880	0
372	20231218	135600	57214765	2880	2880	2880	2880	0
373	20231218	135500	57214765	2880	2880	2880	2880	0
374	20231218	135400	57214765	2880	2880	2880	2880	0
375	20231218	135300	57214765	2880	2880	2880	2880	0
376	20231218	135200	57214765	2880	2880	2880	2880	0
377	20231218	135100	57214765	2880	2920	2920	2880	2702
378	20231218	135000	49410145	2950	2950	2950	2950	0
379	20231218	134900	49410145	2950	2950	2950	2950	0
380	20231218	134800	49410145	2950	2950	2950	2950	0
381	20231218	134700	49410145	2950	2950	2950	2950	0
382	20231218	134600	49410145	2950	2950	2950	2950	0
383	20231218	134500	49410145	2950	2950	2950	2950	0
384	20231218	134400	49410145	2950	2950	2950	2950	0
385	20231218	134300	49410145	2950	2950	2950	2950	0
386	20231218	134200	49410145	2950	2950	2950	2950	0
387	20231218	134100	49410145	2950	2950	2950	2950	0
388	20231218	134000	49410145	2950	2950	2950	2950	0
389	20231218	133900	49410145	2950	2950	2950	2950	0
390	20231218	133800	49410145	2950	2950	2950	2950	0
391	20231218	133700	49410145	2950	2950	2950	2950	0
392	20231218	133600	49410145	2950	2950	2950	2950	0
393	20231218	133500	49410145	2950	2950	2950	2950	0
394	20231218	133400	49410145	2950	2950	2950	2950	0
395	20231218	133300	49410145	2950	2950	2950	2950	600
396	20231218	133200	47640145	2950	2950	2950	2950	0
397	20231218	133100	47640145	2950	2950	2950	2950	148
398	20231218	133000	47203545	2950	2950	2950	2950	300
399	20231218	132900	46318545	2950	2950	2950	2950	450
400	20231218	132800	44991045	2870	2870	2870	2870	0
401	20231218	132700	44991045	2870	2870	2870	2870	0
402	20231218	132600	44991045	2870	2870	2870	2870	0
403	20231218	132500	44991045	2870	2870	2870	2870	0
404	20231218	132400	44991045	2870	2870	2870	2870	0
405	20231218	132300	44991045	2870	2870	2870	2870	0
406	20231218	132200	44991045	2870	2970	2970	2870	1703
407	20231218	132100	40088805	2970	2970	2970	2970	0
408	20231218	132000	40088805	2970	2970	2970	2970	0
409	20231218	131900	40088805	2970	2970	2970	2970	0
410	20231218	131800	40088805	2970	2970	2970	2970	0
411	20231218	131700	40088805	2970	2970	2970	2970	0
412	20231218	131600	40088805	2970	2970	2970	2970	1
413	20231218	131500	40085835	2880	2880	2880	2880	0
414	20231218	131400	40085835	2880	2880	2880	2880	0
415	20231218	131300	40085835	2880	2880	2880	2880	0
416	20231218	131200	40085835	2880	2880	2880	2880	0
417	20231218	131100	40085835	2880	2880	2880	2880	0
418	20231218	131000	40085835	2880	2880	2880	2880	0
419	20231218	130900	40085835	2880	2920	2920	2880	300
420	20231218	130800	39215415	2975	2975	2975	2975	0
421	20231218	130700	39215415	2975	2975	2975	2975	0
422	20231218	130600	39215415	2975	2975	2975	2975	0
423	20231218	130500	39215415	2975	2975	2975	2975	0
424	20231218	130400	39215415	2975	2975	2975	2975	0
425	20231218	130300	39215415	2975	2975	2975	2975	0
426	20231218	130200	39215415	2975	2975	2975	2975	0
427	20231218	130100	39215415	2975	2975	2975	2975	0
428	20231218	130000	39215415	2975	2975	2975	2975	0
429	20231218	125900	39215415	2975	2975	2975	2975	0
430	20231218	125800	39215415	2975	2975	2975	2975	0
431	20231218	125700	39215415	2975	2975	2975	2975	0
432	20231218	125600	39215415	2975	2975	2975	2975	0
433	20231218	125500	39215415	2975	2975	2975	2975	0
434	20231218	125400	39215415	2975	2975	2975	2975	0
435	20231218	125300	39215415	2975	2975	2975	2975	0
436	20231218	125200	39215415	2975	2975	2975	2975	0
437	20231218	125100	39215415	2975	2975	2975	2975	0
438	20231218	125000	39215415	2975	2975	2975	2975	0
439	20231218	124900	39215415	2975	2975	2975	2975	0
440	20231218	124800	39215415	2975	2975	2975	2975	0
441	20231218	124700	39215415	2975	2975	2975	2975	0
442	20231218	124600	39215415	2975	2975	2975	2975	1
443	20231218	124500	39212440	2920	2920	2920	2920	400
444	20231218	124400	38044440	2920	2920	2920	2920	0
445	20231218	124300	38044440	2920	2920	2920	2920	0
446	20231218	124200	38044440	2920	2920	2920	2920	0
447	20231218	124100	38044440	2920	2920	2920	2920	0
448	20231218	124000	38044440	2920	2920	2920	2920	0
449	20231218	123900	38044440	2920	2920	2920	2920	0
450	20231218	123800	38044440	2920	2920	2920	2920	0
451	20231218	123700	38044440	2920	2920	2920	2920	100
452	20231218	123600	37752440	3000	3000	3000	3000	0
453	20231218	123500	37752440	3000	3000	3000	3000	0
454	20231218	123400	37752440	3000	3000	3000	3000	0
455	20231218	123300	37752440	3000	3000	3000	3000	0
456	20231218	123200	37752440	3000	3000	3000	3000	0
457	20231218	123100	37752440	3000	3000	3000	3000	0
458	20231218	123000	37752440	3000	3000	3000	3000	1
459	20231218	122900	37749440	2930	2930	2930	2930	0
460	20231218	122800	37749440	2930	2930	2930	2930	0
461	20231218	122700	37749440	2930	2930	2930	2930	0
462	20231218	122600	37749440	2930	2930	2930	2930	0
463	20231218	122500	37749440	2930	2930	2930	2930	0
464	20231218	122400	37749440	2930	2930	2930	2930	0
465	20231218	122300	37749440	2930	2930	2930	2930	0
466	20231218	122200	37749440	2930	2930	2930	2930	0
467	20231218	122100	37749440	2930	2930	2930	2930	0
468	20231218	122000	37749440	2930	2930	2930	2930	0
469	20231218	121900	37749440	2930	2930	2930	2930	0
470	20231218	121800	37749440	2930	2930	2930	2930	0
471	20231218	121700	37749440	2930	2930	2930	2930	7
472	20231218	121600	37728930	2930	2940	2940	2930	333
473	20231218	121500	36751910	3040	3040	3040	3040	0
474	20231218	121400	36751910	3040	3040	3040	3040	0
475	20231218	121300	36751910	3040	3040	3040	3040	0
476	20231218	121200	36751910	3040	3040	3040	3040	0
477	20231218	121100	36751910	3040	3040	3040	3040	0
478	20231218	121000	36751910	3040	3040	3040	3040	0
479	20231218	120900	36751910	3040	3040	3040	3040	0
480	20231218	120800	36751910	3040	3040	3040	3040	0
481	20231218	120700	36751910	3040	3040	3040	3040	0
482	20231218	120600	36751910	3040	3040	3040	3040	0
483	20231218	120500	36751910	3040	2940	3040	2940	65
484	20231218	120400	36560710	2940	2940	2940	2940	0
485	20231218	120300	36560710	2940	2940	2940	2940	0
486	20231218	120200	36560710	2940	2940	2940	2940	0
487	20231218	120100	36560710	2940	2940	2940	2940	1
488	20231218	120000	36557770	2940	3040	3040	2940	2
489	20231218	115900	36551790	2940	3030	3030	2940	2
490	20231218	115800	36545820	3045	3045	3045	3045	0
491	20231218	115700	36545820	3045	3045	3045	3045	0
492	20231218	115600	36545820	3045	3045	3045	3045	0
493	20231218	115500	36545820	3045	3045	3045	3045	0
494	20231218	115400	36545820	3045	3045	3045	3045	0
495	20231218	115300	36545820	3045	3045	3045	3045	0
496	20231218	115200	36545820	3045	3045	3045	3045	0
497	20231218	115100	36545820	3045	3045	3045	3045	0
498	20231218	115000	36545820	3045	3045	3045	3045	0
499	20231218	114900	36545820	3045	3045	3045	3045	0
500	20231218	114800	36545820	3045	3045	3045	3045	0
501	20231218	114700	36545820	3045	3045	3045	3045	0
502	20231218	114600	36545820	3045	3045	3045	3045	0
503	20231218	114500	36545820	3045	3045	3045	3045	0
504	20231218	114400	36545820	3045	3045	3045	3045	0
505	20231218	114300	36545820	3045	3045	3045	3045	0
506	20231218	114200	36545820	3045	3045	3045	3045	0
507	20231218	114100	36545820	3045	3045	3045	3045	0
508	20231218	114000	36545820	3045	3045	3045	3045	0
509	20231218	113900	36545820	3045	3045	3045	3045	1
510	20231218	113800	36542775	2910	2910	2910	2910	0
511	20231218	113700	36542775	2910	2910	2910	2910	0
512	20231218	113600	36542775	2910	2910	2910	2910	1
513	20231218	113500	36539865	3050	3050	3050	3050	0
514	20231218	113400	36539865	3050	3050	3050	3050	0
515	20231218	113300	36539865	3050	3050	3050	3050	0
516	20231218	113200	36539865	3050	3050	3050	3050	0
517	20231218	113100	36539865	3050	3050	3050	3050	0
518	20231218	113000	36539865	3050	3050	3050	3050	0
519	20231218	112900	36539865	3050	3050	3050	3050	0
520	20231218	112800	36539865	3050	3050	3050	3050	0
521	20231218	112700	36539865	3050	3050	3050	3050	0
522	20231218	112600	36539865	3050	3000	3050	3000	4000
523	20231218	112500	24471650	2920	2920	2920	2920	0
524	20231218	112400	24471650	2920	2915	2920	2915	553
525	20231218	112300	22859405	2910	2910	2910	2910	30
526	20231218	112200	22772105	2910	2910	2910	2910	48
527	20231218	112100	22632425	2910	2910	2910	2910	0
528	20231218	112000	22632425	2910	2910	2910	2910	1
529	20231218	111900	22629515	2895	2895	2895	2895	0
530	20231218	111800	22629515	2895	2895	2895	2895	0
531	20231218	111700	22629515	2895	2895	2895	2895	0
532	20231218	111600	22629515	2895	2895	2895	2895	0
533	20231218	111500	22629515	2895	2895	2895	2895	0
534	20231218	111400	22629515	2895	2895	2895	2895	0
535	20231218	111300	22629515	2895	2895	2895	2895	0
536	20231218	111200	22629515	2895	2895	2895	2895	0
537	20231218	111100	22629515	2895	2895	2895	2895	0
538	20231218	111000	22629515	2895	2895	2895	2895	20
539	20231218	110900	22571615	2890	2850	2890	2850	70
540	20231218	110800	22370115	2895	2900	2900	2895	507
541	20231218	110700	20899865	2915	2915	2915	2915	0
542	20231218	110600	20899865	2915	2915	2915	2915	200
543	20231218	110500	20316865	2915	2915	2915	2915	0
544	20231218	110400	20316865	2915	2915	2915	2915	0
545	20231218	110300	20316865	2915	2915	2915	2915	0
546	20231218	110200	20316865	2915	2915	2915	2915	0
547	20231218	110100	20316865	2915	2915	2915	2915	0
548	20231218	110000	20316865	2915	2915	2915	2915	0
549	20231218	105900	20316865	2915	2865	2915	2865	810
550	20231218	105800	17982295	2845	2850	2850	2845	123
551	20231218	105700	17632310	2865	2865	2865	2865	0
552	20231218	105600	17632310	2865	2865	2865	2865	0
553	20231218	105500	17632310	2865	2865	2865	2865	0
554	20231218	105400	17632310	2865	2865	2865	2865	0
555	20231218	105300	17632310	2865	2865	2865	2865	10
556	20231218	105200	17603660	2865	2865	2865	2865	0
557	20231218	105100	17603660	2865	2865	2865	2865	0
558	20231218	105000	17603660	2865	2865	2865	2865	0
559	20231218	104900	17603660	2865	2865	2865	2865	0
560	20231218	104800	17603660	2865	2865	2865	2865	0
561	20231218	104700	17603660	2865	2865	2865	2865	0
562	20231218	104600	17603660	2865	2865	2865	2865	75
563	20231218	104500	17388785	2885	2885	2885	2885	0
564	20231218	104400	17388785	2885	2885	2885	2885	0
565	20231218	104300	17388785	2885	2885	2885	2885	0
566	20231218	104200	17388785	2885	2885	2885	2885	0
567	20231218	104100	17388785	2885	2885	2885	2885	0
568	20231218	104000	17388785	2885	2885	2885	2885	1
569	20231218	103900	17385900	2885	2885	2885	2885	1
570	20231218	103800	17383015	2865	2865	2865	2865	0
571	20231218	103700	17383015	2865	2865	2865	2865	0
572	20231218	103600	17383015	2865	2865	2865	2865	0
573	20231218	103500	17383015	2865	2865	2865	2865	0
574	20231218	103400	17383015	2865	2850	2865	2850	935
575	20231218	103300	14705380	2845	2840	2845	2840	891
576	20231218	103200	12171170	2840	2840	2840	2840	0
577	20231218	103100	12171170	2840	2840	2840	2840	0
578	20231218	103000	12171170	2840	2840	2840	2840	0
579	20231218	102900	12171170	2840	2840	2840	2840	0
580	20231218	102800	12171170	2840	2840	2840	2840	0
581	20231218	102700	12171170	2840	2840	2840	2840	10
582	20231218	102600	12142770	2840	2840	2840	2840	0
583	20231218	102500	12142770	2840	2840	2840	2840	0
584	20231218	102400	12142770	2840	2840	2840	2840	0
585	20231218	102300	12142770	2840	2840	2840	2840	0
586	20231218	102200	12142770	2840	2840	2840	2840	0
587	20231218	102100	12142770	2840	2840	2840	2840	0
588	20231218	102000	12142770	2840	2840	2840	2840	3
589	20231218	101900	12134250	2845	2845	2845	2845	0
590	20231218	101800	12134250	2845	2845	2845	2845	0
591	20231218	101700	12134250	2845	2845	2845	2845	0
592	20231218	101600	12134250	2845	2845	2845	2845	0
593	20231218	101500	12134250	2845	2845	2845	2845	100
594	20231218	101400	11849750	2820	2820	2820	2820	100
595	20231218	101300	11567750	2820	2845	2845	2820	700
596	20231218	101200	9592420	2850	2850	2850	2850	482
597	20231218	101100	8218720	2855	2855	2855	2855	200
598	20231218	101000	7647720	2855	2860	2865	2855	703
599	20231218	100900	5638260	2860	2865	2865	2860	340
600	20231218	100800	4665825	2865	2870	2870	2865	550
601	20231218	100700	3089075	2895	2895	2895	2895	0
602	20231218	100600	3089075	2895	2895	2895	2895	0
603	20231218	100500	3089075	2895	2895	2895	2895	0
604	20231218	100400	3089075	2895	2895	2895	2895	0
605	20231218	100300	3089075	2895	2895	2895	2895	0
606	20231218	100200	3089075	2895	2895	2895	2895	51
607	20231218	100100	2941430	2895	2895	2895	2895	0
608	20231218	100000	2941430	2895	2895	2895	2895	0
609	20231218	095900	2941430	2895	2895	2895	2895	0
610	20231218	095800	2941430	2895	2895	2895	2895	302
611	20231218	095700	2067140	2895	2895	2895	2895	0
612	20231218	095600	2067140	2895	2895	2895	2895	154
613	20231218	095500	1621310	2895	2895	2895	2895	18
614	20231218	095400	1569200	2890	2865	2895	2865	132
615	20231218	095300	1188280	2880	2880	2880	2880	0
616	20231218	095200	1188280	2880	2880	2880	2880	0
617	20231218	095100	1188280	2880	2880	2880	2880	0
618	20231218	095000	1188280	2880	2880	2880	2880	0
619	20231218	094900	1188280	2880	2880	2880	2880	0
620	20231218	094800	1188280	2880	2880	2880	2880	0
621	20231218	094700	1188280	2880	2880	2880	2880	0
622	20231218	094600	1188280	2880	2880	2880	2880	0
623	20231218	094500	1188280	2880	2880	2880	2880	0
624	20231218	094400	1188280	2880	2880	2880	2880	0
625	20231218	094300	1188280	2880	2880	2880	2880	5
626	20231218	094200	1173880	2860	2860	2860	2860	0
627	20231218	094100	1173880	2860	2880	2880	2860	25
628	20231218	094000	1102060	2900	2900	2900	2900	0
629	20231218	093900	1102060	2900	2900	2900	2900	0
630	20231218	093800	1102060	2900	2900	2900	2900	0
631	20231218	093700	1102060	2900	2900	2900	2900	0
632	20231218	093600	1102060	2900	2900	2900	2900	0
633	20231218	093500	1102060	2900	2900	2900	2900	217
634	20231218	093400	472760	2900	2900	2900	2900	0
635	20231218	093300	472760	2900	2900	2900	2900	0
636	20231218	093200	472760	2900	2900	2900	2900	0
637	20231218	093100	472760	2900	2900	2900	2900	0
638	20231218	093000	472760	2900	2900	2900	2900	0
639	20231218	092900	472760	2900	2900	2900	2900	0
640	20231218	092800	472760	2900	2900	2900	2900	0
641	20231218	092700	472760	2900	2900	2900	2900	0
642	20231218	092600	472760	2900	2900	2900	2900	0
643	20231218	092500	472760	2900	2900	2900	2900	0
644	20231218	092400	472760	2900	2900	2900	2900	0
645	20231218	092300	472760	2900	2900	2900	2900	0
646	20231218	092200	472760	2900	2900	2900	2900	0
647	20231218	092100	472760	2900	2900	2900	2900	0
648	20231218	092000	472760	2900	2900	2900	2900	0
649	20231218	091900	472760	2900	2920	2920	2900	161
650	20231218	091800	5840	2920	2920	2920	2920	0
651	20231218	091700	5840	2920	2920	2920	2920	0
652	20231218	091600	5840	2920	2920	2920	2920	0
653	20231218	091500	5840	2920	2920	2920	2920	0
654	20231218	091400	5840	2920	2920	2920	2920	0
655	20231218	091300	5840	2920	2920	2920	2920	0
656	20231218	091200	5840	2920	2920	2920	2920	0
657	20231218	091100	5840	2920	2920	2920	2920	0
658	20231218	091000	5840	2920	2920	2920	2920	2
659	20231218	090900	0	2920	2920	2920	2920	0
660	20231218	090800	0	2920	2920	2920	2920	0
661	20231218	090700	0	2920	2920	2920	2920	0
662	20231218	090600	0	2920	2920	2920	2920	0
663	20231218	090500	0	2920	2920	2920	2920	0
664	20231218	090400	0	2920	2920	2920	2920	0
665	20231218	090300	0	2920	2920	2920	2920	0
666	20231218	090200	0	2920	2920	2920	2920	0
667	20231218	090100	0	2920	2920	2920	2920	0
668	20231218	090000	0	2920	2920	2920	2920	0