KissMeData/241520/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	204500	121373555	2990	2990	2990	2990	660
3	20231218	204400	121373555	2990	2990	2990	2990	0
4	20231218	204300	121373555	2990	2990	2990	2990	0
5	20231218	204200	121373555	2990	2990	2990	2990	0
6	20231218	204100	121373555	2990	2990	2990	2990	0
7	20231218	204000	121373555	2990	2990	2990	2990	0
8	20231218	203900	121373555	2990	2990	2990	2990	0
9	20231218	203800	121373555	2990	2990	2990	2990	0
10	20231218	203700	121373555	2990	2990	2990	2990	0
11	20231218	203600	121373555	2990	2990	2990	2990	0
12	20231218	203500	121373555	2990	2990	2990	2990	0
13	20231218	203400	121373555	2990	2990	2990	2990	0
14	20231218	203300	121373555	2990	2990	2990	2990	0
15	20231218	203200	121373555	2990	2990	2990	2990	0
16	20231218	203100	121373555	2990	2990	2990	2990	0
17	20231218	203000	121373555	2990	2990	2990	2990	0
18	20231218	202900	121373555	2990	2990	2990	2990	0
19	20231218	202800	121373555	2990	2990	2990	2990	0
20	20231218	202700	121373555	2990	2990	2990	2990	0
21	20231218	202600	121373555	2990	2990	2990	2990	0
22	20231218	202500	121373555	2990	2990	2990	2990	0
23	20231218	202400	121373555	2990	2990	2990	2990	0
24	20231218	202300	121373555	2990	2990	2990	2990	0
25	20231218	202200	121373555	2990	2990	2990	2990	0
26	20231218	202100	121373555	2990	2990	2990	2990	0
27	20231218	202000	121373555	2990	2990	2990	2990	0
28	20231218	201900	121373555	2990	2990	2990	2990	0
29	20231218	201800	121373555	2990	2990	2990	2990	0
30	20231218	201700	121373555	2990	2990	2990	2990	0
31	20231218	201600	121373555	2990	2990	2990	2990	0
32	20231218	201500	121373555	2990	2990	2990	2990	660
33	20231218	201400	121373555	2990	2990	2990	2990	0
34	20231218	201300	121373555	2990	2990	2990	2990	0
35	20231218	201200	121373555	2990	2990	2990	2990	0
36	20231218	201100	121373555	2990	2990	2990	2990	0
37	20231218	201000	121373555	2990	2990	2990	2990	0
38	20231218	200900	121373555	2990	2990	2990	2990	0
39	20231218	200800	121373555	2990	2990	2990	2990	0
40	20231218	200700	121373555	2990	2990	2990	2990	0
41	20231218	200600	121373555	2990	2990	2990	2990	0
42	20231218	200500	121373555	2990	2990	2990	2990	0
43	20231218	200400	121373555	2990	2990	2990	2990	0
44	20231218	200300	121373555	2990	2990	2990	2990	0
45	20231218	200200	121373555	2990	2990	2990	2990	0
46	20231218	200100	121373555	2990	2990	2990	2990	0
47	20231218	200000	121373555	2990	2990	2990	2990	0
48	20231218	195900	121373555	2990	2990	2990	2990	0
49	20231218	195800	121373555	2990	2990	2990	2990	0
50	20231218	195700	121373555	2990	2990	2990	2990	0
51	20231218	195600	121373555	2990	2990	2990	2990	0
52	20231218	195500	121373555	2990	2990	2990	2990	0
53	20231218	195400	121373555	2990	2990	2990	2990	0
54	20231218	195300	121373555	2990	2990	2990	2990	0
55	20231218	195200	121373555	2990	2990	2990	2990	0
56	20231218	195100	121373555	2990	2990	2990	2990	0
57	20231218	195000	121373555	2990	2990	2990	2990	0
58	20231218	194900	121373555	2990	2990	2990	2990	0
59	20231218	194800	121373555	2990	2990	2990	2990	0
60	20231218	194700	121373555	2990	2990	2990	2990	0
61	20231218	194600	121373555	2990	2990	2990	2990	0
62	20231218	194500	121373555	2990	2990	2990	2990	660
63	20231218	194400	121373555	2990	2990	2990	2990	0
64	20231218	194300	121373555	2990	2990	2990	2990	0
65	20231218	194200	121373555	2990	2990	2990	2990	0
66	20231218	194100	121373555	2990	2990	2990	2990	0
67	20231218	194000	121373555	2990	2990	2990	2990	0
68	20231218	193900	121373555	2990	2990	2990	2990	0
69	20231218	193800	121373555	2990	2990	2990	2990	0
70	20231218	193700	121373555	2990	2990	2990	2990	0
71	20231218	193600	121373555	2990	2990	2990	2990	0
72	20231218	193500	121373555	2990	2990	2990	2990	0
73	20231218	193400	121373555	2990	2990	2990	2990	0
74	20231218	193300	121373555	2990	2990	2990	2990	0
75	20231218	193200	121373555	2990	2990	2990	2990	0
76	20231218	193100	121373555	2990	2990	2990	2990	0
77	20231218	193000	121373555	2990	2990	2990	2990	0
78	20231218	192900	121373555	2990	2990	2990	2990	0
79	20231218	192800	121373555	2990	2990	2990	2990	0
80	20231218	192700	121373555	2990	2990	2990	2990	0
81	20231218	192600	121373555	2990	2990	2990	2990	0
82	20231218	192500	121373555	2990	2990	2990	2990	0
83	20231218	192400	121373555	2990	2990	2990	2990	0
84	20231218	192300	121373555	2990	2990	2990	2990	0
85	20231218	192200	121373555	2990	2990	2990	2990	0
86	20231218	192100	121373555	2990	2990	2990	2990	0
87	20231218	192000	121373555	2990	2990	2990	2990	0
88	20231218	191900	121373555	2990	2990	2990	2990	0
89	20231218	191800	121373555	2990	2990	2990	2990	0
90	20231218	191700	121373555	2990	2990	2990	2990	0
91	20231218	191600	121373555	2990	2990	2990	2990	0
92	20231218	191500	121373555	2990	2990	2990	2990	660
93	20231218	191400	121373555	2990	2990	2990	2990	0
94	20231218	191300	121373555	2990	2990	2990	2990	0
95	20231218	191200	121373555	2990	2990	2990	2990	0
96	20231218	191100	121373555	2990	2990	2990	2990	0
97	20231218	191000	121373555	2990	2990	2990	2990	0
98	20231218	190900	121373555	2990	2990	2990	2990	0
99	20231218	190800	121373555	2990	2990	2990	2990	0
100	20231218	190700	121373555	2990	2990	2990	2990	0
101	20231218	190600	121373555	2990	2990	2990	2990	0
102	20231218	190500	121373555	2990	2990	2990	2990	0
103	20231218	190400	121373555	2990	2990	2990	2990	0
104	20231218	190300	121373555	2990	2990	2990	2990	0
105	20231218	190200	121373555	2990	2990	2990	2990	0
106	20231218	190100	121373555	2990	2990	2990	2990	0
107	20231218	190000	121373555	2990	2990	2990	2990	0
108	20231218	185900	121373555	2990	2990	2990	2990	0
109	20231218	185800	121373555	2990	2990	2990	2990	0
110	20231218	185700	121373555	2990	2990	2990	2990	0
111	20231218	185600	121373555	2990	2990	2990	2990	0
112	20231218	185500	121373555	2990	2990	2990	2990	0
113	20231218	185400	121373555	2990	2990	2990	2990	0
114	20231218	185300	121373555	2990	2990	2990	2990	0
115	20231218	185200	121373555	2990	2990	2990	2990	0
116	20231218	185100	121373555	2990	2990	2990	2990	0
117	20231218	185000	121373555	2990	2990	2990	2990	0
118	20231218	184900	121373555	2990	2990	2990	2990	0
119	20231218	184800	121373555	2990	2990	2990	2990	0
120	20231218	184700	121373555	2990	2990	2990	2990	0
121	20231218	184600	121373555	2990	2990	2990	2990	0
122	20231218	184500	121373555	2990	2990	2990	2990	660
123	20231218	184400	121373555	2990	2990	2990	2990	0
124	20231218	184300	121373555	2990	2990	2990	2990	0
125	20231218	184200	121373555	2990	2990	2990	2990	0
126	20231218	184100	121373555	2990	2990	2990	2990	0
127	20231218	184000	121373555	2990	2990	2990	2990	0
128	20231218	183900	121373555	2990	2990	2990	2990	0
129	20231218	183800	121373555	2990	2990	2990	2990	0
130	20231218	183700	121373555	2990	2990	2990	2990	0
131	20231218	183600	121373555	2990	2990	2990	2990	0
132	20231218	183500	121373555	2990	2990	2990	2990	0
133	20231218	183400	121373555	2990	2990	2990	2990	0
134	20231218	183300	121373555	2990	2990	2990	2990	0
135	20231218	183200	121373555	2990	2990	2990	2990	0
136	20231218	183100	121373555	2990	2990	2990	2990	0
137	20231218	183000	121373555	2990	2990	2990	2990	0
138	20231218	182900	121373555	2990	2990	2990	2990	0
139	20231218	182800	121373555	2990	2990	2990	2990	0
140	20231218	182700	121373555	2990	2990	2990	2990	0
141	20231218	182600	121373555	2990	2990	2990	2990	0
142	20231218	182500	121373555	2990	2990	2990	2990	0
143	20231218	182400	121373555	2990	2990	2990	2990	0
144	20231218	182300	121373555	2990	2990	2990	2990	0
145	20231218	182200	121373555	2990	2990	2990	2990	0
146	20231218	182100	121373555	2990	2990	2990	2990	0
147	20231218	182000	121373555	2990	2990	2990	2990	0
148	20231218	181900	121373555	2990	2990	2990	2990	0
149	20231218	181800	121373555	2990	2990	2990	2990	0
150	20231218	181700	121373555	2990	2990	2990	2990	0
151	20231218	181600	121373555	2990	2990	2990	2990	0
152	20231218	181500	121373555	2990	2990	2990	2990	660
153	20231218	181400	121373555	2990	2990	2990	2990	0
154	20231218	181300	121373555	2990	2990	2990	2990	0
155	20231218	181200	121373555	2990	2990	2990	2990	0
156	20231218	181100	121373555	2990	2990	2990	2990	0
157	20231218	181000	121373555	2990	2990	2990	2990	0
158	20231218	180900	121373555	2990	2990	2990	2990	0
159	20231218	180800	121373555	2990	2990	2990	2990	0
160	20231218	180700	121373555	2990	2990	2990	2990	0
161	20231218	180600	121373555	2990	2990	2990	2990	0
162	20231218	180500	121373555	2990	2990	2990	2990	0
163	20231218	180400	121373555	2990	2990	2990	2990	0
164	20231218	180300	121373555	2990	2990	2990	2990	0
165	20231218	180200	121373555	2990	2990	2990	2990	0
166	20231218	180100	121373555	2990	2990	2990	2990	0
167	20231218	180000	121373555	2990	2990	2990	2990	0
168	20231218	175900	121373555	2990	2990	2990	2990	0
169	20231218	175800	121373555	2990	2990	2990	2990	0
170	20231218	175700	121373555	2990	2990	2990	2990	0
171	20231218	175600	121373555	2990	2990	2990	2990	0
172	20231218	175500	121373555	2990	2990	2990	2990	0
173	20231218	175400	121373555	2990	2990	2990	2990	0
174	20231218	175300	121373555	2990	2990	2990	2990	0
175	20231218	175200	121373555	2990	2990	2990	2990	0
176	20231218	175100	121373555	2990	2990	2990	2990	0
177	20231218	175000	121373555	2990	2990	2990	2990	0
178	20231218	174900	121373555	2990	2990	2990	2990	0
179	20231218	174800	121373555	2990	2990	2990	2990	0
180	20231218	174700	121373555	2990	2990	2990	2990	0
181	20231218	174600	121373555	2990	2990	2990	2990	0
182	20231218	174500	121373555	2990	2990	2990	2990	660
183	20231218	174400	121373555	2990	2990	2990	2990	0
184	20231218	174300	121373555	2990	2990	2990	2990	0
185	20231218	174200	121373555	2990	2990	2990	2990	0
186	20231218	174100	121373555	2990	2990	2990	2990	0
187	20231218	174000	121373555	2990	2990	2990	2990	0
188	20231218	173900	121373555	2990	2990	2990	2990	0
189	20231218	173800	121373555	2990	2990	2990	2990	0
190	20231218	173700	121373555	2990	2990	2990	2990	0
191	20231218	173600	121373555	2990	2990	2990	2990	0
192	20231218	173500	121373555	2990	2990	2990	2990	0
193	20231218	173400	121373555	2990	2990	2990	2990	0
194	20231218	173300	121373555	2990	2990	2990	2990	0
195	20231218	173200	121373555	2990	2990	2990	2990	0
196	20231218	173100	121373555	2990	2990	2990	2990	0
197	20231218	173000	121373555	2990	2990	2990	2990	0
198	20231218	172900	121373555	2990	2990	2990	2990	0
199	20231218	172800	121373555	2990	2990	2990	2990	0
200	20231218	172700	121373555	2990	2990	2990	2990	0
201	20231218	172600	121373555	2990	2990	2990	2990	0
202	20231218	172500	121373555	2990	2990	2990	2990	0
203	20231218	172400	121373555	2990	2990	2990	2990	0
204	20231218	172300	121373555	2990	2990	2990	2990	0
205	20231218	172200	121373555	2990	2990	2990	2990	0
206	20231218	172100	121373555	2990	2990	2990	2990	0
207	20231218	172000	121373555	2990	2990	2990	2990	0
208	20231218	171900	121373555	2990	2990	2990	2990	0
209	20231218	171800	121373555	2990	2990	2990	2990	0
210	20231218	171700	121373555	2990	2990	2990	2990	0
211	20231218	171600	121373555	2990	2990	2990	2990	0
212	20231218	171500	121373555	2990	2990	2990	2990	660
213	20231218	171400	121373555	2990	2990	2990	2990	0
214	20231218	171300	121373555	2990	2990	2990	2990	0
215	20231218	171200	121373555	2990	2990	2990	2990	0
216	20231218	171100	121373555	2990	2990	2990	2990	0
217	20231218	171000	121373555	2990	2990	2990	2990	0
218	20231218	170900	121373555	2990	2990	2990	2990	0
219	20231218	170800	121373555	2990	2990	2990	2990	0
220	20231218	170700	121373555	2990	2990	2990	2990	0
221	20231218	170600	121373555	2990	2990	2990	2990	0
222	20231218	170500	121373555	2990	2990	2990	2990	0
223	20231218	170400	121373555	2990	2990	2990	2990	0
224	20231218	170300	121373555	2990	2990	2990	2990	0
225	20231218	170200	121373555	2990	2990	2990	2990	0
226	20231218	170100	121373555	2990	2990	2990	2990	0
227	20231218	170000	121373555	2990	2990	2990	2990	0
228	20231218	165900	121373555	2990	2990	2990	2990	0
229	20231218	165800	121373555	2990	2990	2990	2990	0
230	20231218	165700	121373555	2990	2990	2990	2990	0
231	20231218	165600	121373555	2990	2990	2990	2990	0
232	20231218	165500	121373555	2990	2990	2990	2990	0
233	20231218	165400	121373555	2990	2990	2990	2990	0
234	20231218	165300	121373555	2990	2990	2990	2990	0
235	20231218	165200	121373555	2990	2990	2990	2990	0
236	20231218	165100	121373555	2990	2990	2990	2990	0
237	20231218	165000	121373555	2990	2990	2990	2990	0
238	20231218	164900	121373555	2990	2990	2990	2990	0
239	20231218	164800	121373555	2990	2990	2990	2990	0
240	20231218	164700	121373555	2990	2990	2990	2990	0
241	20231218	164600	121373555	2990	2990	2990	2990	0
242	20231218	164500	121373555	2990	2990	2990	2990	660
243	20231218	164400	121373555	2990	2990	2990	2990	0
244	20231218	164300	121373555	2990	2990	2990	2990	0
245	20231218	164200	121373555	2990	2990	2990	2990	0
246	20231218	164100	121373555	2990	2990	2990	2990	0
247	20231218	164000	121373555	2990	2990	2990	2990	0
248	20231218	163900	121373555	2990	2990	2990	2990	0
249	20231218	163800	121373555	2990	2990	2990	2990	0
250	20231218	163700	121373555	2990	2990	2990	2990	0
251	20231218	163600	121373555	2990	2990	2990	2990	0
252	20231218	163500	121373555	2990	2990	2990	2990	0
253	20231218	163400	121373555	2990	2990	2990	2990	0
254	20231218	163300	121373555	2990	2990	2990	2990	0
255	20231218	163200	121373555	2990	2990	2990	2990	0
256	20231218	163100	121373555	2990	2990	2990	2990	0
257	20231218	163000	121373555	2990	2990	2990	2990	0
258	20231218	162900	121373555	2990	2990	2990	2990	0
259	20231218	162800	121373555	2990	2990	2990	2990	0
260	20231218	162700	121373555	2990	2990	2990	2990	0
261	20231218	162600	121373555	2990	2990	2990	2990	0
262	20231218	162500	121373555	2990	2990	2990	2990	0
263	20231218	162400	121373555	2990	2990	2990	2990	0
264	20231218	162300	121373555	2990	2990	2990	2990	0
265	20231218	162200	121373555	2990	2990	2990	2990	0
266	20231218	162100	121373555	2990	2990	2990	2990	0
267	20231218	162000	121373555	2990	2990	2990	2990	0
268	20231218	161900	121373555	2990	2990	2990	2990	0
269	20231218	161800	121373555	2990	2990	2990	2990	0
270	20231218	161700	121373555	2990	2990	2990	2990	0
271	20231218	161600	121373555	2990	2990	2990	2990	0
272	20231218	161500	121373555	2990	2990	2990	2990	660
273	20231218	161400	121373555	2990	2990	2990	2990	0
274	20231218	161300	121373555	2990	2990	2990	2990	0
275	20231218	161200	121373555	2990	2990	2990	2990	0
276	20231218	161100	121373555	2990	2990	2990	2990	0
277	20231218	161000	121373555	2990	2990	2990	2990	0
278	20231218	160900	121373555	2990	2990	2990	2990	0
279	20231218	160800	121373555	2990	2990	2990	2990	0
280	20231218	160700	121373555	2990	2990	2990	2990	0
281	20231218	160600	121373555	2990	2990	2990	2990	0
282	20231218	160500	121373555	2990	2990	2990	2990	0
283	20231218	160400	121373555	2990	2990	2990	2990	0
284	20231218	160300	121373555	2990	2990	2990	2990	0
285	20231218	160200	121373555	2990	2990	2990	2990	0
286	20231218	160100	121373555	2990	2990	2990	2990	0
287	20231218	160000	121373555	2990	2990	2990	2990	0
288	20231218	155900	121373555	2990	2990	2990	2990	0
289	20231218	155800	121373555	2990	2990	2990	2990	0
290	20231218	155700	121373555	2990	2990	2990	2990	0
291	20231218	155600	121373555	2990	2990	2990	2990	0
292	20231218	155500	121373555	2990	2990	2990	2990	0
293	20231218	155400	121373555	2990	2990	2990	2990	0
294	20231218	155300	121373555	2990	2990	2990	2990	0
295	20231218	155200	121373555	2990	2990	2990	2990	0
296	20231218	155100	121373555	2990	2990	2990	2990	0
297	20231218	155000	121373555	2990	2990	2990	2990	0
298	20231218	154900	121373555	2990	2990	2990	2990	0
299	20231218	154800	121373555	2990	2990	2990	2990	0
300	20231218	154700	121373555	2990	2990	2990	2990	0
301	20231218	154600	121373555	2990	2990	2990	2990	0
302	20231218	154500	121373555	2990	2990	2990	2990	660
303	20231218	154400	121373555	2990	2990	2990	2990	0
304	20231218	154300	121373555	2990	2990	2990	2990	0
305	20231218	154200	121373555	2990	2990	2990	2990	0
306	20231218	154100	121373555	2990	2990	2990	2990	0
307	20231218	154000	121373555	2990	2990	2990	2990	0
308	20231218	153900	121373555	2990	2990	2990	2990	0
309	20231218	153800	121373555	2990	2990	2990	2990	0
310	20231218	153700	121373555	2990	2990	2990	2990	0
311	20231218	153600	121373555	2990	2990	2990	2990	0
312	20231218	153500	121373555	2990	2990	2990	2990	0
313	20231218	153400	121373555	2990	2990	2990	2990	0
314	20231218	153300	121373555	2990	2990	2990	2990	0
315	20231218	153200	121373555	2990	2990	2990	2990	0
316	20231218	153100	121373555	2990	2990	2990	2990	0
317	20231218	153000	121373555	2990	2990	2990	2990	660
318	20231218	152900	119400155	2980	2980	2980	2980	0
319	20231218	152800	119400155	2980	2980	2980	2980	0
320	20231218	152700	119400155	2980	2980	2980	2980	0
321	20231218	152600	119400155	2980	2980	2980	2980	0
322	20231218	152500	119400155	2980	2980	2980	2980	0
323	20231218	152400	119400155	2980	2980	2980	2980	0
324	20231218	152300	119400155	2980	2980	2980	2980	0
325	20231218	152200	119400155	2980	2980	2980	2980	0
326	20231218	152100	119400155	2980	2980	2980	2980	0
327	20231218	152000	119400155	2980	2980	2980	2980	0
328	20231218	151900	119400155	2980	2980	2980	2980	0
329	20231218	151800	119400155	2980	2980	2980	2980	1
330	20231218	151700	119397175	2990	2990	2990	2990	0
331	20231218	151600	119397175	2990	2990	2990	2990	50
332	20231218	151500	119247675	2990	2990	2990	2990	100
333	20231218	151400	118948675	2990	2990	2990	2990	1
334	20231218	151300	118945685	2985	2985	2985	2985	0
335	20231218	151200	118945685	2985	2985	2985	2985	0
336	20231218	151100	118945685	2985	2985	2985	2985	0
337	20231218	151000	118945685	2985	2985	2985	2985	3
338	20231218	150900	118936730	2990	2990	2990	2990	62
339	20231218	150800	118751350	2990	2990	2990	2990	1
340	20231218	150700	118748360	2990	2990	2990	2990	0
341	20231218	150600	118748360	2990	2985	2990	2985	4
342	20231218	150500	118736410	2990	2990	2990	2990	5
343	20231218	150400	118721460	2990	2990	2990	2990	50
344	20231218	150300	118571960	2990	2990	2990	2990	0
345	20231218	150200	118571960	2990	2990	2990	2990	100
346	20231218	150100	118272960	2980	2980	2980	2980	0
347	20231218	150000	118272960	2980	2985	2985	2980	100
348	20231218	145900	117974665	2985	2985	2985	2985	0
349	20231218	145800	117974665	2985	2990	2990	2985	120
350	20231218	145700	117615965	2990	2985	2990	2985	123
351	20231218	145600	117248805	2985	2985	2985	2985	0
352	20231218	145500	117248805	2985	2985	2985	2985	0
353	20231218	145400	117248805	2985	2985	2985	2985	41
354	20231218	145300	117126420	2985	2985	2985	2985	0
355	20231218	145200	117126420	2985	2985	2985	2985	0
356	20231218	145100	117126420	2985	2980	2985	2980	315
357	20231218	145000	116186640	2985	2985	2985	2985	0
358	20231218	144900	116186640	2985	2985	2985	2985	231
359	20231218	144800	115497105	2985	2985	2985	2985	1
360	20231218	144700	115494120	2990	2990	2990	2990	98
361	20231218	144600	115201100	2990	2990	2990	2990	7
362	20231218	144500	115180170	2995	2995	2995	2995	0
363	20231218	144400	115180170	2995	2995	2995	2995	335
364	20231218	144300	114176845	2995	2995	2995	2995	11
365	20231218	144200	114143900	2980	2980	2980	2980	0
366	20231218	144100	114143900	2980	2980	2980	2980	0
367	20231218	144000	114143900	2980	2980	2980	2980	0
368	20231218	143900	114143900	2980	2985	2985	2980	476
369	20231218	143800	112723680	2985	2985	2985	2985	1
370	20231218	143700	112720695	2985	2985	2985	2985	335
371	20231218	143600	111720720	2985	2985	2985	2985	0
372	20231218	143500	111720720	2985	2985	2985	2985	0
373	20231218	143400	111720720	2985	2985	2985	2985	0
374	20231218	143300	111720720	2985	2990	2990	2985	37
375	20231218	143200	111610270	2990	2990	2990	2990	0
376	20231218	143100	111610270	2990	2990	2990	2990	0
377	20231218	143000	111610270	2990	2990	2990	2990	0
378	20231218	142900	111610270	2990	2990	2990	2990	0
379	20231218	142800	111610270	2990	2990	2990	2990	0
380	20231218	142700	111610270	2990	2990	2990	2990	0
381	20231218	142600	111610270	2990	2990	2990	2990	0
382	20231218	142500	111610270	2990	2990	2990	2990	5
383	20231218	142400	111595320	2985	2985	2985	2985	0
384	20231218	142300	111595320	2985	2990	2990	2985	171
385	20231218	142200	111084355	2990	2990	2990	2990	36
386	20231218	142100	110976715	2995	2995	2995	2995	0
387	20231218	142000	110976715	2995	2995	2995	2995	0
388	20231218	141900	110976715	2995	2995	2995	2995	0
389	20231218	141800	110976715	2995	2995	2995	2995	5
390	20231218	141700	110961740	2990	2990	2990	2990	0
391	20231218	141600	110961740	2990	2990	2990	2990	0
392	20231218	141500	110961740	2990	2995	2995	2990	1000
393	20231218	141400	107968740	2995	2995	2995	2995	0
394	20231218	141300	107968740	2995	2995	2995	2995	0
395	20231218	141200	107968740	2995	2995	2995	2995	20
396	20231218	141100	107908840	2995	2995	2995	2995	0
397	20231218	141000	107908840	2995	2995	2995	2995	393
398	20231218	140900	106731805	3005	3005	3005	3005	0
399	20231218	140800	106731805	3005	3005	3005	3005	0
400	20231218	140700	106731805	3005	3005	3005	3005	0
401	20231218	140600	106731805	3005	3005	3005	3005	0
402	20231218	140500	106731805	3005	3005	3005	3005	0
403	20231218	140400	106731805	3005	3005	3005	3005	0
404	20231218	140300	106731805	3005	3005	3005	3005	0
405	20231218	140200	106731805	3005	3005	3005	3005	1
406	20231218	140100	106728800	3000	3000	3000	3000	78
407	20231218	140000	106494800	3000	3000	3000	3000	20
408	20231218	135900	106434800	3000	3000	3000	3000	14
409	20231218	135800	106392800	3000	3000	3000	3000	60
410	20231218	135700	106212800	3000	3000	3000	3000	8
411	20231218	135600	106188800	3000	3000	3000	3000	0
412	20231218	135500	106188800	3000	3000	3000	3000	0
413	20231218	135400	106188800	3000	3000	3000	3000	100
414	20231218	135300	105888800	3005	3005	3005	3005	0
415	20231218	135200	105888800	3005	3005	3005	3005	0
416	20231218	135100	105888800	3005	3005	3005	3005	0
417	20231218	135000	105888800	3005	3005	3005	3005	0
418	20231218	134900	105888800	3005	3000	3005	3000	52
419	20231218	134800	105732790	3000	3000	3000	3000	39
420	20231218	134700	105615790	3005	3005	3005	3005	0
421	20231218	134600	105615790	3005	3005	3005	3005	0
422	20231218	134500	105615790	3005	3005	3005	3005	1
423	20231218	134400	105612785	3000	3000	3000	3000	0
424	20231218	134300	105612785	3000	3005	3005	3000	82
425	20231218	134200	105366755	3010	3010	3010	3010	0
426	20231218	134100	105366755	3010	3010	3010	3010	0
427	20231218	134000	105366755	3010	3010	3010	3010	0
428	20231218	133900	105366755	3010	3010	3010	3010	0
429	20231218	133800	105366755	3010	3010	3010	3010	3
430	20231218	133700	105357725	3000	3000	3000	3000	0
431	20231218	133600	105357725	3000	3000	3000	3000	0
432	20231218	133500	105357725	3000	3000	3000	3000	0
433	20231218	133400	105357725	3000	3000	3000	3000	2
434	20231218	133300	105351725	3010	3010	3010	3010	0
435	20231218	133200	105351725	3010	3010	3010	3010	0
436	20231218	133100	105351725	3010	3010	3010	3010	0
437	20231218	133000	105351725	3010	3010	3010	3010	0
438	20231218	132900	105351725	3010	3010	3010	3010	0
439	20231218	132800	105351725	3010	3005	3010	3005	21
440	20231218	132700	105288615	3005	3005	3005	3005	0
441	20231218	132600	105288615	3005	3000	3005	3000	611
442	20231218	132500	103452795	3000	3000	3000	3000	0
443	20231218	132400	103452795	3000	3000	3000	3000	0
444	20231218	132300	103452795	3000	3000	3000	3000	0
445	20231218	132200	103452795	3000	3000	3000	3000	0
446	20231218	132100	103452795	3000	3000	3000	3000	0
447	20231218	132000	103452795	3000	3000	3000	3000	1350
448	20231218	131900	99402795	3000	3000	3000	3000	0
449	20231218	131800	99402795	3000	3000	3000	3000	0
450	20231218	131700	99402795	3000	3000	3000	3000	2
451	20231218	131600	99396795	3000	3000	3000	3000	0
452	20231218	131500	99396795	3000	3000	3000	3000	123
453	20231218	131400	99027795	3000	3000	3000	3000	0
454	20231218	131300	99027795	3000	3000	3000	3000	55
455	20231218	131200	98862795	3000	3000	3000	3000	0
456	20231218	131100	98862795	3000	3000	3000	3000	0
457	20231218	131000	98862795	3000	3000	3000	3000	35
458	20231218	130900	98757795	3000	3000	3000	3000	1
459	20231218	130800	98754795	2995	2995	2995	2995	1
460	20231218	130700	98751800	3000	3000	3000	3000	0
461	20231218	130600	98751800	3000	3000	3000	3000	0
462	20231218	130500	98751800	3000	3000	3000	3000	10
463	20231218	130400	98721800	3000	3000	3000	3000	0
464	20231218	130300	98721800	3000	3000	3000	3000	0
465	20231218	130200	98721800	3000	3000	3000	3000	0
466	20231218	130100	98721800	3000	3000	3000	3000	0
467	20231218	130000	98721800	3000	3000	3000	3000	20
468	20231218	125900	98661800	3000	3000	3000	3000	1
469	20231218	125800	98658800	3000	3000	3000	3000	1
470	20231218	125700	98655800	3000	3000	3000	3000	0
471	20231218	125600	98655800	3000	3000	3000	3000	0
472	20231218	125500	98655800	3000	3000	3000	3000	0
473	20231218	125400	98655800	3000	3000	3000	3000	11
474	20231218	125300	98622800	3005	3005	3005	3005	0
475	20231218	125200	98622800	3005	3005	3005	3005	0
476	20231218	125100	98622800	3005	3005	3005	3005	0
477	20231218	125000	98622800	3005	3005	3005	3005	0
478	20231218	124900	98622800	3005	3005	3005	3005	0
479	20231218	124800	98622800	3005	3005	3005	3005	0
480	20231218	124700	98622800	3005	3005	3005	3005	0
481	20231218	124600	98622800	3005	3005	3005	3005	0
482	20231218	124500	98622800	3005	3005	3005	3005	0
483	20231218	124400	98622800	3005	3005	3005	3005	0
484	20231218	124300	98622800	3005	3005	3005	3005	10
485	20231218	124200	98592750	3005	3005	3005	3005	0
486	20231218	124100	98592750	3005	3005	3005	3005	0
487	20231218	124000	98592750	3005	3005	3005	3005	0
488	20231218	123900	98592750	3005	3005	3005	3005	0
489	20231218	123800	98592750	3005	3005	3005	3005	0
490	20231218	123700	98592750	3005	3005	3005	3005	0
491	20231218	123600	98592750	3005	3005	3005	3005	0
492	20231218	123500	98592750	3005	3005	3005	3005	5
493	20231218	123400	98577725	3005	3000	3005	3000	15
494	20231218	123300	98532675	2995	2995	2995	2995	0
495	20231218	123200	98532675	2995	2995	2995	2995	0
496	20231218	123100	98532675	2995	2995	2995	2995	30
497	20231218	123000	98442825	2995	2995	2995	2995	0
498	20231218	122900	98442825	2995	3000	3000	2995	92
499	20231218	122800	98167130	3005	3005	3005	3005	0
500	20231218	122700	98167130	3005	3005	3005	3005	0
501	20231218	122600	98167130	3005	3005	3005	3005	0
502	20231218	122500	98167130	3005	3005	3005	3005	0
503	20231218	122400	98167130	3005	3005	3005	3005	0
504	20231218	122300	98167130	3005	3005	3005	3005	300
505	20231218	122200	97265630	3005	3005	3005	3005	0
506	20231218	122100	97265630	3005	3005	3005	3005	0
507	20231218	122000	97265630	3005	3005	3005	3005	1
508	20231218	121900	97262625	3005	3005	3005	3005	5
509	20231218	121800	97247600	3005	3000	3005	3000	661
510	20231218	121700	95264580	3000	3000	3000	3000	0
511	20231218	121600	95264580	3000	3000	3000	3000	0
512	20231218	121500	95264580	3000	3000	3000	3000	0
513	20231218	121400	95264580	3000	3000	3000	3000	5
514	20231218	121300	95249580	2995	2995	2995	2995	0
515	20231218	121200	95249580	2995	2995	2995	2995	0
516	20231218	121100	95249580	2995	2995	2995	2995	0
517	20231218	121000	95249580	2995	2995	2995	2995	0
518	20231218	120900	95249580	2995	2995	2995	2995	0
519	20231218	120800	95249580	2995	2995	2995	2995	0
520	20231218	120700	95249580	2995	2995	2995	2995	0
521	20231218	120600	95249580	2995	2995	2995	2995	0
522	20231218	120500	95249580	2995	2995	2995	2995	0
523	20231218	120400	95249580	2995	2995	2995	2995	0
524	20231218	120300	95249580	2995	2995	2995	2995	0
525	20231218	120200	95249580	2995	2995	2995	2995	0
526	20231218	120100	95249580	2995	2995	2995	2995	0
527	20231218	120000	95249580	2995	2995	2995	2995	0
528	20231218	115900	95249580	2995	2995	2995	2995	0
529	20231218	115800	95249580	2995	2995	2995	2995	1
530	20231218	115700	95246585	3000	3000	3000	3000	0
531	20231218	115600	95246585	3000	3000	3000	3000	0
532	20231218	115500	95246585	3000	3000	3000	3000	0
533	20231218	115400	95246585	3000	3000	3000	3000	1
534	20231218	115300	95243585	2990	2990	2990	2990	0
535	20231218	115200	95243585	2990	2990	2990	2990	4
536	20231218	115100	95231625	2980	2980	2980	2980	0
537	20231218	115000	95231625	2980	2980	2980	2980	0
538	20231218	114900	95231625	2980	2980	2980	2980	18
539	20231218	114800	95177985	2980	2980	2980	2980	0
540	20231218	114700	95177985	2980	2985	2985	2980	2451
541	20231218	114600	87869545	2990	2990	2990	2990	0
542	20231218	114500	87869545	2990	2990	2990	2990	0
543	20231218	114400	87869545	2990	2985	2990	2985	181
544	20231218	114300	87328950	2990	2990	2990	2990	0
545	20231218	114200	87328950	2990	2990	2990	2990	1
546	20231218	114100	87325960	2995	2995	2995	2995	0
547	20231218	114000	87325960	2995	2990	2995	2990	3
548	20231218	113900	87316985	2980	2985	2985	2980	400
549	20231218	113800	86124185	2990	2990	2990	2990	1
550	20231218	113700	86121195	2990	2990	2990	2990	0
551	20231218	113600	86121195	2990	2990	2990	2990	150
552	20231218	113500	85672695	2980	2980	2980	2980	0
553	20231218	113400	85672695	2980	2980	2980	2980	0
554	20231218	113300	85672695	2980	2980	2980	2980	2
555	20231218	113200	85666735	2980	2980	2980	2980	0
556	20231218	113100	85666735	2980	2980	2980	2980	0
557	20231218	113000	85666735	2980	2980	2980	2980	0
558	20231218	112900	85666735	2980	2980	2980	2980	100
559	20231218	112800	85368735	2990	2990	2990	2990	99
560	20231218	112700	85072725	2990	2985	2990	2985	300
561	20231218	112600	84176980	2985	2985	2985	2980	111
562	20231218	112500	83845695	2985	2985	2985	2985	1
563	20231218	112400	83842710	2985	2985	2985	2985	0
564	20231218	112300	83842710	2985	2985	2985	2985	3
565	20231218	112200	83833755	2980	2980	2980	2980	0
566	20231218	112100	83833755	2980	2975	2980	2975	57
567	20231218	112000	83664005	2970	2970	2970	2970	310
568	20231218	111900	82743305	2970	2970	2970	2970	1
569	20231218	111800	82740335	2970	2970	2970	2970	0
570	20231218	111700	82740335	2970	2970	2970	2970	223
571	20231218	111600	82078025	2970	2970	2970	2970	798
572	20231218	111500	79707965	2970	2970	2970	2970	0
573	20231218	111400	79707965	2970	2975	2975	2970	522
574	20231218	111300	78157400	2975	2975	2975	2975	0
575	20231218	111200	78157400	2975	2980	2980	2975	100
576	20231218	111100	77859895	2995	2995	2995	2995	24
577	20231218	111000	77788015	2995	2995	2995	2995	2
578	20231218	110900	77782025	2990	2990	2990	2990	17
579	20231218	110800	77731195	2995	2995	2995	2995	0
580	20231218	110700	77731195	2995	2995	2995	2995	0
581	20231218	110600	77731195	2995	2995	2995	2995	0
582	20231218	110500	77731195	2995	2995	2995	2995	1
583	20231218	110400	77728200	2995	2990	2995	2990	2
584	20231218	110300	77722215	2985	2985	2985	2985	2
585	20231218	110200	77716245	2995	2975	3000	2975	74
586	20231218	110100	77496010	2985	2975	2985	2970	873
587	20231218	110000	74898470	2980	2990	2990	2980	2798
588	20231218	105900	66557570	2990	2990	2990	2990	52
589	20231218	105800	66402090	3010	3010	3010	3010	40
590	20231218	105700	66281690	2990	3000	3000	2990	197
591	20231218	105600	65690870	3010	3010	3010	3010	0
592	20231218	105500	65690870	3010	3010	3010	3010	0
593	20231218	105400	65690870	3010	3010	3010	3010	0
594	20231218	105300	65690870	3010	3010	3010	3010	0
595	20231218	105200	65690870	3010	3010	3010	3010	0
596	20231218	105100	65690870	3010	3010	3010	3010	0
597	20231218	105000	65690870	3010	3010	3010	3010	0
598	20231218	104900	65690870	3010	3005	3010	3005	100
599	20231218	104800	65390085	3005	3005	3005	3005	0
600	20231218	104700	65390085	3005	3005	3005	3005	0
601	20231218	104600	65390085	3005	3005	3005	3005	0
602	20231218	104500	65390085	3005	3005	3005	3005	0
603	20231218	104400	65390085	3005	3005	3005	3005	0
604	20231218	104300	65390085	3005	3005	3005	3005	0
605	20231218	104200	65390085	3005	3005	3005	3005	0
606	20231218	104100	65390085	3005	3005	3005	3005	0
607	20231218	104000	65390085	3005	2995	3005	2995	52
608	20231218	103900	65234325	2985	2985	2985	2985	0
609	20231218	103800	65234325	2985	2985	2985	2985	0
610	20231218	103700	65234325	2985	2985	2985	2985	0
611	20231218	103600	65234325	2985	2985	2985	2985	0
612	20231218	103500	65234325	2985	2985	2985	2985	0
613	20231218	103400	65234325	2985	2985	2985	2985	0
614	20231218	103300	65234325	2985	3000	3000	2985	1369
615	20231218	103200	61136840	3015	3015	3015	3015	0
616	20231218	103100	61136840	3015	3015	3015	3015	0
617	20231218	103000	61136840	3015	3015	3015	3015	0
618	20231218	102900	61136840	3015	3015	3015	3015	0
619	20231218	102800	61136840	3015	3005	3015	3005	100
620	20231218	102700	60835480	3005	3005	3005	3005	2
621	20231218	102600	60829470	3005	3005	3005	3005	0
622	20231218	102500	60829470	3005	3005	3005	3005	278
623	20231218	102400	59994080	3005	3005	3005	3005	27
624	20231218	102300	59912945	3005	3005	3005	3005	42
625	20231218	102200	59786735	3000	2995	3000	2995	51
626	20231218	102100	59633985	3005	3005	3005	3005	0
627	20231218	102000	59633985	3005	3005	3005	3005	0
628	20231218	101900	59633985	3005	3005	3005	3005	0
629	20231218	101800	59633985	3005	3005	3005	3005	0
630	20231218	101700	59633985	3005	3005	3005	3005	0
631	20231218	101600	59633985	3005	3005	3005	3005	0
632	20231218	101500	59633985	3005	3005	3005	3005	5
633	20231218	101400	59618960	3005	3005	3005	3005	0
634	20231218	101300	59618960	3005	3010	3010	3005	332
635	20231218	101200	58621140	3010	3000	3010	3000	433
636	20231218	101100	57321140	3005	3005	3005	3005	0
637	20231218	101000	57321140	3005	3005	3005	3005	0
638	20231218	100900	57321140	3005	3005	3005	3005	0
639	20231218	100800	57321140	3005	3005	3005	3005	0
640	20231218	100700	57321140	3005	3005	3005	3005	214
641	20231218	100600	56678070	3010	3010	3010	3010	1
642	20231218	100500	56675060	3010	3010	3010	3010	0
643	20231218	100400	56675060	3010	3010	3010	3010	0
644	20231218	100300	56675060	3010	3010	3010	3010	0
645	20231218	100200	56675060	3010	3010	3010	3010	0
646	20231218	100100	56675060	3010	3010	3010	3010	0
647	20231218	100000	56675060	3010	3010	3010	3010	165
648	20231218	095900	56178410	3015	3015	3015	3015	0
649	20231218	095800	56178410	3015	3015	3015	3015	1
650	20231218	095700	56175395	3010	3010	3010	3010	0
651	20231218	095600	56175395	3010	3010	3010	3010	0
652	20231218	095500	56175395	3010	3010	3010	3010	0
653	20231218	095400	56175395	3010	3010	3010	3010	15
654	20231218	095300	56130245	3010	3010	3010	3010	571
655	20231218	095200	54411535	3015	3015	3015	3015	100
656	20231218	095100	54110035	3010	3010	3010	3010	0
657	20231218	095000	54110035	3010	3010	3010	3010	277
658	20231218	094900	53276265	3010	3010	3010	3010	0
659	20231218	094800	53276265	3010	3010	3010	3010	10
660	20231218	094700	53246165	3010	3010	3010	3010	0
661	20231218	094600	53246165	3010	3010	3010	3010	0
662	20231218	094500	53246165	3010	3010	3010	3010	0
663	20231218	094400	53246165	3010	3010	3010	3010	0
664	20231218	094300	53246165	3010	3010	3010	3010	31
665	20231218	094200	53152855	3010	3010	3010	3010	0
666	20231218	094100	53152855	3010	3010	3010	3010	536
667	20231218	094000	51539495	3005	3005	3005	3005	0
668	20231218	093900	51539495	3005	3005	3005	3005	200
669	20231218	093800	50938495	3005	3005	3005	3005	0
670	20231218	093700	50938495	3005	3005	3005	3005	0
671	20231218	093600	50938495	3005	3005	3005	3005	0
672	20231218	093500	50938495	3005	3005	3005	3005	0
673	20231218	093400	50938495	3005	3000	3005	3000	101
674	20231218	093300	50635490	2985	2985	2985	2985	0
675	20231218	093200	50635490	2985	2985	2985	2985	0
676	20231218	093100	50635490	2985	2985	2985	2985	50
677	20231218	093000	50486240	2985	2985	2985	2980	850
678	20231218	092900	47952025	2980	2995	2995	2980	637
679	20231218	092800	46047205	2995	2995	2995	2995	800
680	20231218	092700	43651205	2995	3000	3000	2995	970
681	20231218	092600	40744340	2995	3005	3030	2995	493
682	20231218	092500	39265185	3005	3010	3030	3005	1202
683	20231218	092400	35652630	3005	3020	3020	3000	729
684	20231218	092300	33457085	3020	3020	3020	3020	100
685	20231218	092200	33155085	3020	3020	3020	3020	0
686	20231218	092100	33155085	3020	3020	3020	3020	0
687	20231218	092000	33155085	3020	3020	3020	3020	100
688	20231218	091900	32853085	3020	3020	3020	3020	0
689	20231218	091800	32853085	3020	3020	3020	3020	0
690	20231218	091700	32853085	3020	3020	3020	3020	28
691	20231218	091600	32768525	3020	3020	3020	3020	0
692	20231218	091500	32768525	3020	3020	3020	3020	179
693	20231218	091400	32227945	3020	3040	3040	3020	6
694	20231218	091300	32209725	3040	3040	3040	3040	10
695	20231218	091200	32179325	3025	3025	3025	3025	328
696	20231218	091100	31187125	3040	3040	3040	3040	64
697	20231218	091000	30992565	3040	3040	3040	3040	3
698	20231218	090900	30983445	3040	3040	3040	3040	0
699	20231218	090800	30983445	3040	3040	3040	3040	245
700	20231218	090700	30238645	3045	3040	3045	3040	631
701	20231218	090600	28320400	3040	3025	3040	3025	105
702	20231218	090500	28002265	3025	3025	3025	3025	0
703	20231218	090400	28002265	3025	3025	3025	3020	1832
704	20231218	090300	22461015	3025	3020	3040	3020	2289
705	20231218	090200	15522020	3010	3010	3010	3010	0
706	20231218	090100	15522020	3010	3005	3010	3005	106
707	20231218	090000	15203470	2995	3000	3000	2995	4171