KissMeData/303360/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	210200	53527325	2880	2880	2880	2880	2088
3	20231218	210100	53527325	2880	2880	2880	2880	0
4	20231218	210000	53527325	2880	2880	2880	2880	0
5	20231218	205900	53527325	2880	2880	2880	2880	0
6	20231218	205800	53527325	2880	2880	2880	2880	0
7	20231218	205700	53527325	2880	2880	2880	2880	0
8	20231218	205600	53527325	2880	2880	2880	2880	0
9	20231218	205500	53527325	2880	2880	2880	2880	0
10	20231218	205400	53527325	2880	2880	2880	2880	0
11	20231218	205300	53527325	2880	2880	2880	2880	0
12	20231218	205200	53527325	2880	2880	2880	2880	0
13	20231218	205100	53527325	2880	2880	2880	2880	0
14	20231218	205000	53527325	2880	2880	2880	2880	0
15	20231218	204900	53527325	2880	2880	2880	2880	0
16	20231218	204800	53527325	2880	2880	2880	2880	0
17	20231218	204700	53527325	2880	2880	2880	2880	0
18	20231218	204600	53527325	2880	2880	2880	2880	0
19	20231218	204500	53527325	2880	2880	2880	2880	0
20	20231218	204400	53527325	2880	2880	2880	2880	0
21	20231218	204300	53527325	2880	2880	2880	2880	0
22	20231218	204200	53527325	2880	2880	2880	2880	0
23	20231218	204100	53527325	2880	2880	2880	2880	0
24	20231218	204000	53527325	2880	2880	2880	2880	0
25	20231218	203900	53527325	2880	2880	2880	2880	0
26	20231218	203800	53527325	2880	2880	2880	2880	0
27	20231218	203700	53527325	2880	2880	2880	2880	0
28	20231218	203600	53527325	2880	2880	2880	2880	0
29	20231218	203500	53527325	2880	2880	2880	2880	0
30	20231218	203400	53527325	2880	2880	2880	2880	0
31	20231218	203300	53527325	2880	2880	2880	2880	0
32	20231218	203200	53527325	2880	2880	2880	2880	2088
33	20231218	203100	53527325	2880	2880	2880	2880	0
34	20231218	203000	53527325	2880	2880	2880	2880	0
35	20231218	202900	53527325	2880	2880	2880	2880	0
36	20231218	202800	53527325	2880	2880	2880	2880	0
37	20231218	202700	53527325	2880	2880	2880	2880	0
38	20231218	202600	53527325	2880	2880	2880	2880	0
39	20231218	202500	53527325	2880	2880	2880	2880	0
40	20231218	202400	53527325	2880	2880	2880	2880	0
41	20231218	202300	53527325	2880	2880	2880	2880	0
42	20231218	202200	53527325	2880	2880	2880	2880	0
43	20231218	202100	53527325	2880	2880	2880	2880	0
44	20231218	202000	53527325	2880	2880	2880	2880	0
45	20231218	201900	53527325	2880	2880	2880	2880	0
46	20231218	201800	53527325	2880	2880	2880	2880	0
47	20231218	201700	53527325	2880	2880	2880	2880	0
48	20231218	201600	53527325	2880	2880	2880	2880	0
49	20231218	201500	53527325	2880	2880	2880	2880	0
50	20231218	201400	53527325	2880	2880	2880	2880	0
51	20231218	201300	53527325	2880	2880	2880	2880	0
52	20231218	201200	53527325	2880	2880	2880	2880	0
53	20231218	201100	53527325	2880	2880	2880	2880	0
54	20231218	201000	53527325	2880	2880	2880	2880	0
55	20231218	200900	53527325	2880	2880	2880	2880	0
56	20231218	200800	53527325	2880	2880	2880	2880	0
57	20231218	200700	53527325	2880	2880	2880	2880	0
58	20231218	200600	53527325	2880	2880	2880	2880	0
59	20231218	200500	53527325	2880	2880	2880	2880	0
60	20231218	200400	53527325	2880	2880	2880	2880	0
61	20231218	200300	53527325	2880	2880	2880	2880	0
62	20231218	200200	53527325	2880	2880	2880	2880	2088
63	20231218	200100	53527325	2880	2880	2880	2880	0
64	20231218	200000	53527325	2880	2880	2880	2880	0
65	20231218	195900	53527325	2880	2880	2880	2880	0
66	20231218	195800	53527325	2880	2880	2880	2880	0
67	20231218	195700	53527325	2880	2880	2880	2880	0
68	20231218	195600	53527325	2880	2880	2880	2880	0
69	20231218	195500	53527325	2880	2880	2880	2880	0
70	20231218	195400	53527325	2880	2880	2880	2880	0
71	20231218	195300	53527325	2880	2880	2880	2880	0
72	20231218	195200	53527325	2880	2880	2880	2880	0
73	20231218	195100	53527325	2880	2880	2880	2880	0
74	20231218	195000	53527325	2880	2880	2880	2880	0
75	20231218	194900	53527325	2880	2880	2880	2880	0
76	20231218	194800	53527325	2880	2880	2880	2880	0
77	20231218	194700	53527325	2880	2880	2880	2880	0
78	20231218	194600	53527325	2880	2880	2880	2880	0
79	20231218	194500	53527325	2880	2880	2880	2880	0
80	20231218	194400	53527325	2880	2880	2880	2880	0
81	20231218	194300	53527325	2880	2880	2880	2880	0
82	20231218	194200	53527325	2880	2880	2880	2880	0
83	20231218	194100	53527325	2880	2880	2880	2880	0
84	20231218	194000	53527325	2880	2880	2880	2880	0
85	20231218	193900	53527325	2880	2880	2880	2880	0
86	20231218	193800	53527325	2880	2880	2880	2880	0
87	20231218	193700	53527325	2880	2880	2880	2880	0
88	20231218	193600	53527325	2880	2880	2880	2880	0
89	20231218	193500	53527325	2880	2880	2880	2880	0
90	20231218	193400	53527325	2880	2880	2880	2880	0
91	20231218	193300	53527325	2880	2880	2880	2880	0
92	20231218	193200	53527325	2880	2880	2880	2880	2088
93	20231218	193100	53527325	2880	2880	2880	2880	0
94	20231218	193000	53527325	2880	2880	2880	2880	0
95	20231218	192900	53527325	2880	2880	2880	2880	0
96	20231218	192800	53527325	2880	2880	2880	2880	0
97	20231218	192700	53527325	2880	2880	2880	2880	0
98	20231218	192600	53527325	2880	2880	2880	2880	0
99	20231218	192500	53527325	2880	2880	2880	2880	0
100	20231218	192400	53527325	2880	2880	2880	2880	0
101	20231218	192300	53527325	2880	2880	2880	2880	0
102	20231218	192200	53527325	2880	2880	2880	2880	0
103	20231218	192100	53527325	2880	2880	2880	2880	0
104	20231218	192000	53527325	2880	2880	2880	2880	0
105	20231218	191900	53527325	2880	2880	2880	2880	0
106	20231218	191800	53527325	2880	2880	2880	2880	0
107	20231218	191700	53527325	2880	2880	2880	2880	0
108	20231218	191600	53527325	2880	2880	2880	2880	0
109	20231218	191500	53527325	2880	2880	2880	2880	0
110	20231218	191400	53527325	2880	2880	2880	2880	0
111	20231218	191300	53527325	2880	2880	2880	2880	0
112	20231218	191200	53527325	2880	2880	2880	2880	0
113	20231218	191100	53527325	2880	2880	2880	2880	0
114	20231218	191000	53527325	2880	2880	2880	2880	0
115	20231218	190900	53527325	2880	2880	2880	2880	0
116	20231218	190800	53527325	2880	2880	2880	2880	0
117	20231218	190700	53527325	2880	2880	2880	2880	0
118	20231218	190600	53527325	2880	2880	2880	2880	0
119	20231218	190500	53527325	2880	2880	2880	2880	0
120	20231218	190400	53527325	2880	2880	2880	2880	0
121	20231218	190300	53527325	2880	2880	2880	2880	0
122	20231218	190200	53527325	2880	2880	2880	2880	2088
123	20231218	190100	53527325	2880	2880	2880	2880	0
124	20231218	190000	53527325	2880	2880	2880	2880	0
125	20231218	185900	53527325	2880	2880	2880	2880	0
126	20231218	185800	53527325	2880	2880	2880	2880	0
127	20231218	185700	53527325	2880	2880	2880	2880	0
128	20231218	185600	53527325	2880	2880	2880	2880	0
129	20231218	185500	53527325	2880	2880	2880	2880	0
130	20231218	185400	53527325	2880	2880	2880	2880	0
131	20231218	185300	53527325	2880	2880	2880	2880	0
132	20231218	185200	53527325	2880	2880	2880	2880	0
133	20231218	185100	53527325	2880	2880	2880	2880	0
134	20231218	185000	53527325	2880	2880	2880	2880	0
135	20231218	184900	53527325	2880	2880	2880	2880	0
136	20231218	184800	53527325	2880	2880	2880	2880	0
137	20231218	184700	53527325	2880	2880	2880	2880	0
138	20231218	184600	53527325	2880	2880	2880	2880	0
139	20231218	184500	53527325	2880	2880	2880	2880	0
140	20231218	184400	53527325	2880	2880	2880	2880	0
141	20231218	184300	53527325	2880	2880	2880	2880	0
142	20231218	184200	53527325	2880	2880	2880	2880	0
143	20231218	184100	53527325	2880	2880	2880	2880	0
144	20231218	184000	53527325	2880	2880	2880	2880	0
145	20231218	183900	53527325	2880	2880	2880	2880	0
146	20231218	183800	53527325	2880	2880	2880	2880	0
147	20231218	183700	53527325	2880	2880	2880	2880	0
148	20231218	183600	53527325	2880	2880	2880	2880	0
149	20231218	183500	53527325	2880	2880	2880	2880	0
150	20231218	183400	53527325	2880	2880	2880	2880	0
151	20231218	183300	53527325	2880	2880	2880	2880	0
152	20231218	183200	53527325	2880	2880	2880	2880	2088
153	20231218	183100	53527325	2880	2880	2880	2880	0
154	20231218	183000	53527325	2880	2880	2880	2880	0
155	20231218	182900	53527325	2880	2880	2880	2880	0
156	20231218	182800	53527325	2880	2880	2880	2880	0
157	20231218	182700	53527325	2880	2880	2880	2880	0
158	20231218	182600	53527325	2880	2880	2880	2880	0
159	20231218	182500	53527325	2880	2880	2880	2880	0
160	20231218	182400	53527325	2880	2880	2880	2880	0
161	20231218	182300	53527325	2880	2880	2880	2880	0
162	20231218	182200	53527325	2880	2880	2880	2880	0
163	20231218	182100	53527325	2880	2880	2880	2880	0
164	20231218	182000	53527325	2880	2880	2880	2880	0
165	20231218	181900	53527325	2880	2880	2880	2880	0
166	20231218	181800	53527325	2880	2880	2880	2880	0
167	20231218	181700	53527325	2880	2880	2880	2880	0
168	20231218	181600	53527325	2880	2880	2880	2880	0
169	20231218	181500	53527325	2880	2880	2880	2880	0
170	20231218	181400	53527325	2880	2880	2880	2880	0
171	20231218	181300	53527325	2880	2880	2880	2880	0
172	20231218	181200	53527325	2880	2880	2880	2880	0
173	20231218	181100	53527325	2880	2880	2880	2880	0
174	20231218	181000	53527325	2880	2880	2880	2880	0
175	20231218	180900	53527325	2880	2880	2880	2880	0
176	20231218	180800	53527325	2880	2880	2880	2880	0
177	20231218	180700	53527325	2880	2880	2880	2880	0
178	20231218	180600	53527325	2880	2880	2880	2880	0
179	20231218	180500	53527325	2880	2880	2880	2880	0
180	20231218	180400	53527325	2880	2880	2880	2880	0
181	20231218	180300	53527325	2880	2880	2880	2880	0
182	20231218	180200	53527325	2880	2880	2880	2880	2088
183	20231218	180100	53527325	2880	2880	2880	2880	0
184	20231218	180000	53527325	2880	2880	2880	2880	0
185	20231218	175900	53527325	2880	2880	2880	2880	0
186	20231218	175800	53527325	2880	2880	2880	2880	0
187	20231218	175700	53527325	2880	2880	2880	2880	0
188	20231218	175600	53527325	2880	2880	2880	2880	0
189	20231218	175500	53527325	2880	2880	2880	2880	0
190	20231218	175400	53527325	2880	2880	2880	2880	0
191	20231218	175300	53527325	2880	2880	2880	2880	0
192	20231218	175200	53527325	2880	2880	2880	2880	0
193	20231218	175100	53527325	2880	2880	2880	2880	0
194	20231218	175000	53527325	2880	2880	2880	2880	0
195	20231218	174900	53527325	2880	2880	2880	2880	0
196	20231218	174800	53527325	2880	2880	2880	2880	0
197	20231218	174700	53527325	2880	2880	2880	2880	0
198	20231218	174600	53527325	2880	2880	2880	2880	0
199	20231218	174500	53527325	2880	2880	2880	2880	0
200	20231218	174400	53527325	2880	2880	2880	2880	0
201	20231218	174300	53527325	2880	2880	2880	2880	0
202	20231218	174200	53527325	2880	2880	2880	2880	0
203	20231218	174100	53527325	2880	2880	2880	2880	0
204	20231218	174000	53527325	2880	2880	2880	2880	0
205	20231218	173900	53527325	2880	2880	2880	2880	0
206	20231218	173800	53527325	2880	2880	2880	2880	0
207	20231218	173700	53527325	2880	2880	2880	2880	0
208	20231218	173600	53527325	2880	2880	2880	2880	0
209	20231218	173500	53527325	2880	2880	2880	2880	0
210	20231218	173400	53527325	2880	2880	2880	2880	0
211	20231218	173300	53527325	2880	2880	2880	2880	0
212	20231218	173200	53527325	2880	2880	2880	2880	2088
213	20231218	173100	53527325	2880	2880	2880	2880	0
214	20231218	173000	53527325	2880	2880	2880	2880	0
215	20231218	172900	53527325	2880	2880	2880	2880	0
216	20231218	172800	53527325	2880	2880	2880	2880	0
217	20231218	172700	53527325	2880	2880	2880	2880	0
218	20231218	172600	53527325	2880	2880	2880	2880	0
219	20231218	172500	53527325	2880	2880	2880	2880	0
220	20231218	172400	53527325	2880	2880	2880	2880	0
221	20231218	172300	53527325	2880	2880	2880	2880	0
222	20231218	172200	53527325	2880	2880	2880	2880	0
223	20231218	172100	53527325	2880	2880	2880	2880	0
224	20231218	172000	53527325	2880	2880	2880	2880	0
225	20231218	171900	53527325	2880	2880	2880	2880	0
226	20231218	171800	53527325	2880	2880	2880	2880	0
227	20231218	171700	53527325	2880	2880	2880	2880	0
228	20231218	171600	53527325	2880	2880	2880	2880	0
229	20231218	171500	53527325	2880	2880	2880	2880	0
230	20231218	171400	53527325	2880	2880	2880	2880	0
231	20231218	171300	53527325	2880	2880	2880	2880	0
232	20231218	171200	53527325	2880	2880	2880	2880	0
233	20231218	171100	53527325	2880	2880	2880	2880	0
234	20231218	171000	53527325	2880	2880	2880	2880	0
235	20231218	170900	53527325	2880	2880	2880	2880	0
236	20231218	170800	53527325	2880	2880	2880	2880	0
237	20231218	170700	53527325	2880	2880	2880	2880	0
238	20231218	170600	53527325	2880	2880	2880	2880	0
239	20231218	170500	53527325	2880	2880	2880	2880	0
240	20231218	170400	53527325	2880	2880	2880	2880	0
241	20231218	170300	53527325	2880	2880	2880	2880	0
242	20231218	170200	53527325	2880	2880	2880	2880	2088
243	20231218	170100	53527325	2880	2880	2880	2880	0
244	20231218	170000	53527325	2880	2880	2880	2880	0
245	20231218	165900	53527325	2880	2880	2880	2880	0
246	20231218	165800	53527325	2880	2880	2880	2880	0
247	20231218	165700	53527325	2880	2880	2880	2880	0
248	20231218	165600	53527325	2880	2880	2880	2880	0
249	20231218	165500	53527325	2880	2880	2880	2880	0
250	20231218	165400	53527325	2880	2880	2880	2880	0
251	20231218	165300	53527325	2880	2880	2880	2880	0
252	20231218	165200	53527325	2880	2880	2880	2880	0
253	20231218	165100	53527325	2880	2880	2880	2880	0
254	20231218	165000	53527325	2880	2880	2880	2880	0
255	20231218	164900	53527325	2880	2880	2880	2880	0
256	20231218	164800	53527325	2880	2880	2880	2880	0
257	20231218	164700	53527325	2880	2880	2880	2880	0
258	20231218	164600	53527325	2880	2880	2880	2880	0
259	20231218	164500	53527325	2880	2880	2880	2880	0
260	20231218	164400	53527325	2880	2880	2880	2880	0
261	20231218	164300	53527325	2880	2880	2880	2880	0
262	20231218	164200	53527325	2880	2880	2880	2880	0
263	20231218	164100	53527325	2880	2880	2880	2880	0
264	20231218	164000	53527325	2880	2880	2880	2880	0
265	20231218	163900	53527325	2880	2880	2880	2880	0
266	20231218	163800	53527325	2880	2880	2880	2880	0
267	20231218	163700	53527325	2880	2880	2880	2880	0
268	20231218	163600	53527325	2880	2880	2880	2880	0
269	20231218	163500	53527325	2880	2880	2880	2880	0
270	20231218	163400	53527325	2880	2880	2880	2880	0
271	20231218	163300	53527325	2880	2880	2880	2880	0
272	20231218	163200	53527325	2880	2880	2880	2880	2088
273	20231218	163100	53527325	2880	2880	2880	2880	0
274	20231218	163000	53527325	2880	2880	2880	2880	0
275	20231218	162900	53527325	2880	2880	2880	2880	0
276	20231218	162800	53527325	2880	2880	2880	2880	0
277	20231218	162700	53527325	2880	2880	2880	2880	0
278	20231218	162600	53527325	2880	2880	2880	2880	0
279	20231218	162500	53527325	2880	2880	2880	2880	0
280	20231218	162400	53527325	2880	2880	2880	2880	0
281	20231218	162300	53527325	2880	2880	2880	2880	0
282	20231218	162200	53527325	2880	2880	2880	2880	0
283	20231218	162100	53527325	2880	2880	2880	2880	0
284	20231218	162000	53527325	2880	2880	2880	2880	0
285	20231218	161900	53527325	2880	2880	2880	2880	0
286	20231218	161800	53527325	2880	2880	2880	2880	0
287	20231218	161700	53527325	2880	2880	2880	2880	0
288	20231218	161600	53527325	2880	2880	2880	2880	0
289	20231218	161500	53527325	2880	2880	2880	2880	0
290	20231218	161400	53527325	2880	2880	2880	2880	0
291	20231218	161300	53527325	2880	2880	2880	2880	0
292	20231218	161200	53527325	2880	2880	2880	2880	0
293	20231218	161100	53527325	2880	2880	2880	2880	0
294	20231218	161000	53527325	2880	2880	2880	2880	0
295	20231218	160900	53527325	2880	2880	2880	2880	0
296	20231218	160800	53527325	2880	2880	2880	2880	0
297	20231218	160700	53527325	2880	2880	2880	2880	0
298	20231218	160600	53527325	2880	2880	2880	2880	0
299	20231218	160500	53527325	2880	2880	2880	2880	0
300	20231218	160400	53527325	2880	2880	2880	2880	0
301	20231218	160300	53527325	2880	2880	2880	2880	0
302	20231218	160200	53527325	2880	2880	2880	2880	2088
303	20231218	160100	53527325	2880	2880	2880	2880	0
304	20231218	160000	53527325	2880	2880	2880	2880	0
305	20231218	155900	53527325	2880	2880	2880	2880	0
306	20231218	155800	53527325	2880	2880	2880	2880	0
307	20231218	155700	53527325	2880	2880	2880	2880	0
308	20231218	155600	53527325	2880	2880	2880	2880	0
309	20231218	155500	53527325	2880	2880	2880	2880	0
310	20231218	155400	53527325	2880	2880	2880	2880	0
311	20231218	155300	53527325	2880	2880	2880	2880	0
312	20231218	155200	53527325	2880	2880	2880	2880	0
313	20231218	155100	53527325	2880	2880	2880	2880	0
314	20231218	155000	53527325	2880	2880	2880	2880	0
315	20231218	154900	53527325	2880	2880	2880	2880	0
316	20231218	154800	53527325	2880	2880	2880	2880	0
317	20231218	154700	53527325	2880	2880	2880	2880	0
318	20231218	154600	53527325	2880	2880	2880	2880	0
319	20231218	154500	53527325	2880	2880	2880	2880	0
320	20231218	154400	53527325	2880	2880	2880	2880	0
321	20231218	154300	53527325	2880	2880	2880	2880	0
322	20231218	154200	53527325	2880	2880	2880	2880	0
323	20231218	154100	53527325	2880	2880	2880	2880	0
324	20231218	154000	53527325	2880	2880	2880	2880	0
325	20231218	153900	53527325	2880	2880	2880	2880	0
326	20231218	153800	53527325	2880	2880	2880	2880	0
327	20231218	153700	53527325	2880	2880	2880	2880	0
328	20231218	153600	53527325	2880	2880	2880	2880	0
329	20231218	153500	53527325	2880	2880	2880	2880	0
330	20231218	153400	53527325	2880	2880	2880	2880	0
331	20231218	153300	53527325	2880	2880	2880	2880	0
332	20231218	153200	53527325	2880	2880	2880	2880	2088
333	20231218	153100	53527325	2880	2880	2880	2880	0
334	20231218	153000	53527325	2880	2880	2880	2880	2088
335	20231218	152900	47513885	2880	2880	2880	2880	0
336	20231218	152800	47513885	2880	2880	2880	2880	0
337	20231218	152700	47513885	2880	2880	2880	2880	0
338	20231218	152600	47513885	2880	2880	2880	2880	0
339	20231218	152500	47513885	2880	2880	2880	2880	0
340	20231218	152400	47513885	2880	2880	2880	2880	0
341	20231218	152300	47513885	2880	2880	2880	2880	0
342	20231218	152200	47513885	2880	2880	2880	2880	0
343	20231218	152100	47513885	2880	2880	2880	2880	0
344	20231218	152000	47513885	2880	2880	2880	2880	0
345	20231218	151900	47513885	2880	2880	2880	2880	3
346	20231218	151800	47505245	2885	2885	2885	2885	1
347	20231218	151700	47502360	2885	2885	2885	2885	0
348	20231218	151600	47502360	2885	2880	2885	2880	6
349	20231218	151500	47485075	2880	2875	2880	2875	405
350	20231218	151400	46320695	2875	2875	2875	2875	610
351	20231218	151300	44566945	2875	2875	2875	2875	0
352	20231218	151200	44566945	2875	2875	2875	2875	0
353	20231218	151100	44566945	2875	2875	2875	2875	183
354	20231218	151000	44040820	2880	2880	2880	2880	3
355	20231218	150900	44032180	2880	2880	2880	2880	0
356	20231218	150800	44032180	2880	2880	2880	2880	0
357	20231218	150700	44032180	2880	2880	2880	2880	2
358	20231218	150600	44026420	2880	2880	2880	2880	1
359	20231218	150500	44023540	2875	2875	2875	2875	0
360	20231218	150400	44023540	2875	2875	2875	2875	3
361	20231218	150300	44014915	2885	2885	2885	2885	0
362	20231218	150200	44014915	2885	2885	2885	2885	0
363	20231218	150100	44014915	2885	2885	2885	2885	0
364	20231218	150000	44014915	2885	2885	2885	2885	0
365	20231218	145900	44014915	2885	2885	2885	2885	0
366	20231218	145800	44014915	2885	2885	2885	2885	0
367	20231218	145700	44014915	2885	2885	2885	2885	0
368	20231218	145600	44014915	2885	2885	2885	2885	0
369	20231218	145500	44014915	2885	2885	2885	2885	0
370	20231218	145400	44014915	2885	2885	2885	2885	0
371	20231218	145300	44014915	2885	2885	2885	2885	0
372	20231218	145200	44014915	2885	2885	2885	2885	0
373	20231218	145100	44014915	2885	2885	2885	2885	0
374	20231218	145000	44014915	2885	2885	2885	2885	0
375	20231218	144900	44014915	2885	2885	2885	2885	0
376	20231218	144800	44014915	2885	2885	2885	2885	0
377	20231218	144700	44014915	2885	2885	2885	2885	0
378	20231218	144600	44014915	2885	2885	2885	2885	0
379	20231218	144500	44014915	2885	2885	2885	2885	0
380	20231218	144400	44014915	2885	2885	2885	2885	0
381	20231218	144300	44014915	2885	2885	2885	2885	0
382	20231218	144200	44014915	2885	2885	2885	2885	0
383	20231218	144100	44014915	2885	2880	2885	2880	6
384	20231218	144000	43997630	2875	2875	2875	2875	0
385	20231218	143900	43997630	2875	2875	2875	2875	0
386	20231218	143800	43997630	2875	2875	2875	2875	0
387	20231218	143700	43997630	2875	2875	2875	2875	0
388	20231218	143600	43997630	2875	2875	2875	2875	0
389	20231218	143500	43997630	2875	2875	2875	2875	0
390	20231218	143400	43997630	2875	2875	2875	2875	0
391	20231218	143300	43997630	2875	2875	2875	2875	0
392	20231218	143200	43997630	2875	2875	2875	2875	0
393	20231218	143100	43997630	2875	2875	2875	2875	0
394	20231218	143000	43997630	2875	2875	2875	2875	0
395	20231218	142900	43997630	2875	2875	2875	2875	0
396	20231218	142800	43997630	2875	2880	2880	2875	629
397	20231218	142700	42189230	2885	2885	2885	2885	0
398	20231218	142600	42189230	2885	2885	2885	2885	0
399	20231218	142500	42189230	2885	2885	2885	2885	0
400	20231218	142400	42189230	2885	2885	2885	2885	1
401	20231218	142300	42186345	2880	2880	2880	2880	5
402	20231218	142200	42171945	2880	2880	2880	2880	0
403	20231218	142100	42171945	2880	2880	2880	2880	0
404	20231218	142000	42171945	2880	2880	2880	2880	2
405	20231218	141900	42166185	2880	2880	2880	2880	0
406	20231218	141800	42166185	2880	2880	2880	2880	0
407	20231218	141700	42166185	2880	2880	2880	2880	0
408	20231218	141600	42166185	2880	2880	2880	2880	0
409	20231218	141500	42166185	2880	2880	2880	2880	0
410	20231218	141400	42166185	2880	2880	2880	2880	0
411	20231218	141300	42166185	2880	2880	2880	2880	0
412	20231218	141200	42166185	2880	2880	2880	2880	2
413	20231218	141100	42160425	2880	2880	2880	2880	46
414	20231218	141000	42027945	2880	2880	2880	2880	0
415	20231218	140900	42027945	2880	2880	2880	2880	0
416	20231218	140800	42027945	2880	2880	2880	2880	0
417	20231218	140700	42027945	2880	2880	2880	2880	0
418	20231218	140600	42027945	2880	2880	2880	2880	0
419	20231218	140500	42027945	2880	2880	2880	2880	0
420	20231218	140400	42027945	2880	2880	2880	2880	0
421	20231218	140300	42027945	2880	2880	2880	2880	3260
422	20231218	140200	32639145	2885	2885	2885	2885	0
423	20231218	140100	32639145	2885	2885	2885	2885	0
424	20231218	140000	32639145	2885	2885	2885	2885	1
425	20231218	135900	32636260	2885	2885	2885	2885	1
426	20231218	135800	32633375	2885	2885	2885	2885	1
427	20231218	135700	32630490	2885	2890	2890	2885	797
428	20231218	135600	30331050	2900	2900	2900	2900	0
429	20231218	135500	30331050	2900	2900	2900	2900	0
430	20231218	135400	30331050	2900	2900	2900	2900	0
431	20231218	135300	30331050	2900	2900	2900	2900	0
432	20231218	135200	30331050	2900	2900	2900	2900	0
433	20231218	135100	30331050	2900	2900	2900	2900	0
434	20231218	135000	30331050	2900	2900	2900	2900	0
435	20231218	134900	30331050	2900	2900	2900	2900	0
436	20231218	134800	30331050	2900	2900	2900	2900	0
437	20231218	134700	30331050	2900	2900	2900	2900	0
438	20231218	134600	30331050	2900	2900	2900	2900	0
439	20231218	134500	30331050	2900	2900	2900	2900	100
440	20231218	134400	30041050	2885	2885	2885	2885	0
441	20231218	134300	30041050	2885	2885	2885	2885	0
442	20231218	134200	30041050	2885	2885	2885	2885	0
443	20231218	134100	30041050	2885	2885	2885	2885	461
444	20231218	134000	28711065	2900	2895	2900	2895	6
445	20231218	133900	28693690	2885	2885	2885	2885	0
446	20231218	133800	28693690	2885	2885	2885	2885	0
447	20231218	133700	28693690	2885	2885	2885	2885	0
448	20231218	133600	28693690	2885	2885	2885	2885	0
449	20231218	133500	28693690	2885	2885	2885	2885	0
450	20231218	133400	28693690	2885	2885	2885	2885	0
451	20231218	133300	28693690	2885	2885	2885	2885	6
452	20231218	133200	28676380	2885	2885	2885	2885	9
453	20231218	133100	28650415	2900	2900	2900	2900	0
454	20231218	133000	28650415	2900	2900	2900	2900	0
455	20231218	132900	28650415	2900	2900	2900	2900	0
456	20231218	132800	28650415	2900	2885	2900	2885	576
457	20231218	132700	26988340	2885	2885	2885	2885	0
458	20231218	132600	26988340	2885	2885	2885	2885	0
459	20231218	132500	26988340	2885	2885	2885	2885	0
460	20231218	132400	26988340	2885	2885	2885	2885	0
461	20231218	132300	26988340	2885	2885	2885	2885	0
462	20231218	132200	26988340	2885	2885	2885	2885	0
463	20231218	132100	26988340	2885	2890	2890	2885	346
464	20231218	132000	25990080	2885	2885	2885	2885	0
465	20231218	131900	25990080	2885	2885	2885	2885	0
466	20231218	131800	25990080	2885	2885	2885	2885	0
467	20231218	131700	25990080	2885	2885	2885	2885	0
468	20231218	131600	25990080	2885	2885	2885	2885	0
469	20231218	131500	25990080	2885	2885	2885	2885	0
470	20231218	131400	25990080	2885	2885	2885	2885	0
471	20231218	131300	25990080	2885	2885	2885	2885	0
472	20231218	131200	25990080	2885	2885	2885	2885	0
473	20231218	131100	25990080	2885	2885	2885	2885	0
474	20231218	131000	25990080	2885	2885	2885	2885	49
475	20231218	130900	25848715	2885	2885	2885	2885	0
476	20231218	130800	25848715	2885	2885	2885	2885	0
477	20231218	130700	25848715	2885	2885	2885	2885	0
478	20231218	130600	25848715	2885	2885	2885	2885	0
479	20231218	130500	25848715	2885	2885	2885	2885	0
480	20231218	130400	25848715	2885	2885	2885	2885	0
481	20231218	130300	25848715	2885	2885	2885	2885	0
482	20231218	130200	25848715	2885	2885	2885	2885	1
483	20231218	130100	25845830	2885	2885	2885	2885	0
484	20231218	130000	25845830	2885	2885	2885	2885	0
485	20231218	125900	25845830	2885	2885	2885	2885	4
486	20231218	125800	25834290	2885	2885	2885	2885	0
487	20231218	125700	25834290	2885	2885	2885	2885	1
488	20231218	125600	25831405	2885	2885	2885	2885	5
489	20231218	125500	25816980	2885	2885	2885	2885	0
490	20231218	125400	25816980	2885	2885	2885	2885	0
491	20231218	125300	25816980	2885	2885	2885	2885	10
492	20231218	125200	25788130	2900	2900	2900	2900	0
493	20231218	125100	25788130	2900	2900	2900	2900	0
494	20231218	125000	25788130	2900	2900	2900	2900	0
495	20231218	124900	25788130	2900	2900	2900	2900	4
496	20231218	124800	25776530	2900	2900	2900	2900	2
497	20231218	124700	25770730	2900	2900	2900	2900	8
498	20231218	124600	25747530	2900	2900	2900	2900	10
499	20231218	124500	25718530	2900	2900	2900	2900	0
500	20231218	124400	25718530	2900	2900	2900	2900	235
501	20231218	124300	25037030	2905	2905	2905	2905	0
502	20231218	124200	25037030	2905	2905	2905	2905	0
503	20231218	124100	25037030	2905	2905	2905	2905	1
504	20231218	124000	25034125	2900	2900	2900	2900	0
505	20231218	123900	25034125	2900	2900	2900	2900	0
506	20231218	123800	25034125	2900	2900	2900	2900	0
507	20231218	123700	25034125	2900	2900	2900	2900	0
508	20231218	123600	25034125	2900	2900	2900	2900	0
509	20231218	123500	25034125	2900	2900	2900	2900	0
510	20231218	123400	25034125	2900	2900	2900	2900	0
511	20231218	123300	25034125	2900	2900	2900	2900	0
512	20231218	123200	25034125	2900	2900	2900	2900	0
513	20231218	123100	25034125	2900	2885	2900	2885	242
514	20231218	123000	24333330	2885	2885	2885	2885	0
515	20231218	122900	24333330	2885	2885	2885	2885	255
516	20231218	122800	23597655	2885	2885	2885	2885	0
517	20231218	122700	23597655	2885	2885	2885	2885	0
518	20231218	122600	23597655	2885	2885	2885	2885	0
519	20231218	122500	23597655	2885	2885	2885	2885	0
520	20231218	122400	23597655	2885	2885	2885	2885	0
521	20231218	122300	23597655	2885	2885	2885	2885	0
522	20231218	122200	23597655	2885	2885	2885	2885	0
523	20231218	122100	23597655	2885	2885	2885	2885	16
524	20231218	122000	23551495	2885	2885	2885	2885	10
525	20231218	121900	23522645	2900	2900	2900	2900	47
526	20231218	121800	23386345	2900	2900	2900	2900	0
527	20231218	121700	23386345	2900	2900	2900	2900	0
528	20231218	121600	23386345	2900	2900	2900	2900	0
529	20231218	121500	23386345	2900	2900	2900	2900	0
530	20231218	121400	23386345	2900	2900	2900	2900	0
531	20231218	121300	23386345	2900	2900	2900	2900	0
532	20231218	121200	23386345	2900	2900	2900	2900	0
533	20231218	121100	23386345	2900	2900	2905	2900	624
534	20231218	121000	21576725	2905	2905	2905	2905	4
535	20231218	120900	21565105	2900	2900	2900	2900	110
536	20231218	120800	21246105	2900	2890	2900	2890	270
537	20231218	120700	20464360	2880	2880	2880	2880	0
538	20231218	120600	20464360	2880	2880	2880	2880	0
539	20231218	120500	20464360	2880	2880	2880	2880	0
540	20231218	120400	20464360	2880	2880	2880	2880	0
541	20231218	120300	20464360	2880	2880	2880	2880	0
542	20231218	120200	20464360	2880	2880	2880	2880	0
543	20231218	120100	20464360	2880	2880	2880	2880	0
544	20231218	120000	20464360	2880	2880	2880	2880	0
545	20231218	115900	20464360	2880	2880	2880	2880	0
546	20231218	115800	20464360	2880	2880	2880	2880	0
547	20231218	115700	20464360	2880	2880	2880	2880	0
548	20231218	115600	20464360	2880	2880	2880	2880	0
549	20231218	115500	20464360	2880	2880	2880	2880	0
550	20231218	115400	20464360	2880	2880	2880	2880	0
551	20231218	115300	20464360	2880	2880	2880	2880	0
552	20231218	115200	20464360	2880	2880	2880	2880	0
553	20231218	115100	20464360	2880	2880	2880	2880	0
554	20231218	115000	20464360	2880	2880	2880	2880	0
555	20231218	114900	20464360	2880	2880	2880	2880	0
556	20231218	114800	20464360	2880	2880	2880	2880	110
557	20231218	114700	20147560	2895	2895	2895	2895	500
558	20231218	114600	18700060	2895	2895	2895	2895	5
559	20231218	114500	18685585	2895	2895	2895	2895	0
560	20231218	114400	18685585	2895	2895	2895	2895	0
561	20231218	114300	18685585	2895	2895	2895	2895	1
562	20231218	114200	18682690	2895	2895	2895	2895	0
563	20231218	114100	18682690	2895	2895	2895	2895	0
564	20231218	114000	18682690	2895	2895	2895	2895	0
565	20231218	113900	18682690	2895	2895	2895	2895	0
566	20231218	113800	18682690	2895	2895	2895	2895	0
567	20231218	113700	18682690	2895	2895	2895	2895	0
568	20231218	113600	18682690	2895	2895	2895	2895	0
569	20231218	113500	18682690	2895	2895	2895	2895	0
570	20231218	113400	18682690	2895	2895	2895	2895	0
571	20231218	113300	18682690	2895	2895	2895	2895	0
572	20231218	113200	18682690	2895	2895	2895	2895	0
573	20231218	113100	18682690	2895	2895	2895	2895	0
574	20231218	113000	18682690	2895	2895	2895	2895	0
575	20231218	112900	18682690	2895	2895	2895	2895	0
576	20231218	112800	18682690	2895	2895	2895	2895	0
577	20231218	112700	18682690	2895	2895	2895	2895	0
578	20231218	112600	18682690	2895	2895	2895	2895	239
579	20231218	112500	17990785	2895	2895	2895	2895	1
580	20231218	112400	17987890	2895	2895	2895	2895	0
581	20231218	112300	17987890	2895	2885	2895	2885	260
582	20231218	112200	17236055	2885	2885	2885	2885	0
583	20231218	112100	17236055	2885	2885	2885	2885	11
584	20231218	112000	17204320	2890	2890	2890	2890	0
585	20231218	111900	17204320	2890	2890	2890	2890	0
586	20231218	111800	17204320	2890	2890	2890	2890	0
587	20231218	111700	17204320	2890	2890	2890	2890	0
588	20231218	111600	17204320	2890	2890	2890	2890	0
589	20231218	111500	17204320	2890	2890	2890	2890	0
590	20231218	111400	17204320	2890	2890	2890	2890	0
591	20231218	111300	17204320	2890	2890	2890	2890	0
592	20231218	111200	17204320	2890	2890	2890	2890	0
593	20231218	111100	17204320	2890	2890	2890	2890	0
594	20231218	111000	17204320	2890	2890	2890	2890	0
595	20231218	110900	17204320	2890	2890	2890	2890	0
596	20231218	110800	17204320	2890	2890	2890	2890	0
597	20231218	110700	17204320	2890	2890	2890	2890	0
598	20231218	110600	17204320	2890	2890	2890	2890	0
599	20231218	110500	17204320	2890	2890	2890	2890	0
600	20231218	110400	17204320	2890	2890	2890	2890	0
601	20231218	110300	17204320	2890	2890	2890	2890	0
602	20231218	110200	17204320	2890	2890	2890	2890	365
603	20231218	110100	16149470	2895	2895	2895	2895	0
604	20231218	110000	16149470	2895	2895	2895	2895	0
605	20231218	105900	16149470	2895	2895	2895	2895	0
606	20231218	105800	16149470	2895	2895	2895	2895	3
607	20231218	105700	16140785	2890	2890	2890	2890	0
608	20231218	105600	16140785	2890	2890	2890	2890	0
609	20231218	105500	16140785	2890	2890	2890	2890	2
610	20231218	105400	16135005	2895	2895	2895	2895	0
611	20231218	105300	16135005	2895	2895	2895	2895	2
612	20231218	105200	16129215	2895	2895	2895	2895	1
613	20231218	105100	16126320	2900	2900	2900	2900	0
614	20231218	105000	16126320	2900	2900	2900	2900	0
615	20231218	104900	16126320	2900	2900	2900	2900	2
616	20231218	104800	16120520	2900	2900	2900	2900	3
617	20231218	104700	16111820	2890	2890	2890	2890	0
618	20231218	104600	16111820	2890	2890	2890	2890	0
619	20231218	104500	16111820	2890	2890	2890	2890	1
620	20231218	104400	16108930	2890	2890	2890	2890	0
621	20231218	104300	16108930	2890	2890	2890	2890	0
622	20231218	104200	16108930	2890	2890	2890	2890	0
623	20231218	104100	16108930	2890	2890	2890	2890	0
624	20231218	104000	16108930	2890	2890	2890	2890	0
625	20231218	103900	16108930	2890	2890	2890	2890	0
626	20231218	103800	16108930	2890	2890	2890	2890	0
627	20231218	103700	16108930	2890	2890	2890	2890	0
628	20231218	103600	16108930	2890	2890	2890	2890	0
629	20231218	103500	16108930	2890	2890	2890	2890	0
630	20231218	103400	16108930	2890	2890	2890	2890	0
631	20231218	103300	16108930	2890	2885	2890	2885	376
632	20231218	103200	15023195	2870	2870	2870	2870	0
633	20231218	103100	15023195	2870	2880	2880	2870	56
634	20231218	103000	14861975	2890	2890	2890	2890	0
635	20231218	102900	14861975	2890	2890	2890	2890	0
636	20231218	102800	14861975	2890	2890	2890	2890	25
637	20231218	102700	14789725	2900	2900	2900	2900	0
638	20231218	102600	14789725	2900	2880	2900	2880	3000
639	20231218	102500	6091770	2885	2885	2885	2885	0
640	20231218	102400	6091770	2885	2885	2885	2885	0
641	20231218	102300	6091770	2885	2885	2885	2885	0
642	20231218	102200	6091770	2885	2885	2885	2885	0
643	20231218	102100	6091770	2885	2885	2885	2885	0
644	20231218	102000	6091770	2885	2885	2885	2885	0
645	20231218	101900	6091770	2885	2885	2885	2885	6
646	20231218	101800	6074460	2870	2870	2870	2870	0
647	20231218	101700	6074460	2870	2870	2870	2870	0
648	20231218	101600	6074460	2870	2870	2870	2870	0
649	20231218	101500	6074460	2870	2870	2870	2870	0
650	20231218	101400	6074460	2870	2870	2870	2870	0
651	20231218	101300	6074460	2870	2870	2870	2870	4
652	20231218	101200	6062980	2870	2870	2870	2870	0
653	20231218	101100	6062980	2870	2870	2870	2870	0
654	20231218	101000	6062980	2870	2870	2870	2870	0
655	20231218	100900	6062980	2870	2870	2870	2870	0
656	20231218	100800	6062980	2870	2870	2870	2870	2
657	20231218	100700	6057240	2870	2870	2870	2870	0
658	20231218	100600	6057240	2870	2870	2870	2870	0
659	20231218	100500	6057240	2870	2870	2870	2870	0
660	20231218	100400	6057240	2870	2870	2870	2870	0
661	20231218	100300	6057240	2870	2870	2870	2870	0
662	20231218	100200	6057240	2870	2870	2870	2870	0
663	20231218	100100	6057240	2870	2870	2870	2870	0
664	20231218	100000	6057240	2870	2870	2870	2870	0
665	20231218	095900	6057240	2870	2870	2870	2870	0
666	20231218	095800	6057240	2870	2870	2870	2870	0
667	20231218	095700	6057240	2870	2870	2870	2870	1
668	20231218	095600	6054370	2885	2885	2885	2885	0
669	20231218	095500	6054370	2885	2885	2885	2885	0
670	20231218	095400	6054370	2885	2885	2885	2885	0
671	20231218	095300	6054370	2885	2885	2885	2885	1
672	20231218	095200	6051485	2885	2885	2885	2885	0
673	20231218	095100	6051485	2885	2885	2885	2885	1
674	20231218	095000	6048600	2890	2890	2890	2890	0
675	20231218	094900	6048600	2890	2890	2890	2890	0
676	20231218	094800	6048600	2890	2890	2890	2890	0
677	20231218	094700	6048600	2890	2890	2890	2890	0
678	20231218	094600	6048600	2890	2890	2890	2890	0
679	20231218	094500	6048600	2890	2890	2890	2890	0
680	20231218	094400	6048600	2890	2890	2890	2890	0
681	20231218	094300	6048600	2890	2890	2890	2890	1533
682	20231218	094200	1618230	2895	2895	2895	2895	0
683	20231218	094100	1618230	2895	2895	2895	2895	3
684	20231218	094000	1609545	2900	2900	2900	2900	0
685	20231218	093900	1609545	2900	2890	2900	2890	4
686	20231218	093800	1597970	2890	2890	2890	2890	465
687	20231218	093700	254120	2890	2890	2890	2890	0
688	20231218	093600	254120	2890	2890	2890	2890	0
689	20231218	093500	254120	2890	2890	2890	2890	0
690	20231218	093400	254120	2890	2890	2890	2890	0
691	20231218	093300	254120	2890	2890	2890	2890	0
692	20231218	093200	254120	2890	2890	2890	2890	0
693	20231218	093100	254120	2890	2890	2890	2890	0
694	20231218	093000	254120	2890	2890	2890	2890	0
695	20231218	092900	254120	2890	2890	2890	2890	0
696	20231218	092800	254120	2890	2865	2890	2865	4
697	20231218	092700	242625	2855	2855	2855	2855	0
698	20231218	092600	242625	2855	2855	2855	2855	1
699	20231218	092500	239770	2855	2855	2855	2855	0
700	20231218	092400	239770	2855	2855	2855	2855	0
701	20231218	092300	239770	2855	2855	2855	2855	0
702	20231218	092200	239770	2855	2855	2855	2855	0
703	20231218	092100	239770	2855	2855	2855	2855	0
704	20231218	092000	239770	2855	2855	2855	2855	0
705	20231218	091900	239770	2855	2855	2855	2855	0
706	20231218	091800	239770	2855	2855	2855	2855	0
707	20231218	091700	239770	2855	2855	2855	2855	0
708	20231218	091600	239770	2855	2855	2855	2855	0
709	20231218	091500	239770	2855	2855	2855	2855	0
710	20231218	091400	239770	2855	2855	2855	2855	0
711	20231218	091300	239770	2855	2855	2855	2855	3
712	20231218	091200	231205	2855	2855	2855	2855	6
713	20231218	091100	214075	2855	2855	2855	2855	3
714	20231218	091000	205510	2850	2855	2855	2850	3
715	20231218	090900	196955	2855	2855	2855	2855	6
716	20231218	090800	179825	2855	2855	2855	2855	3
717	20231218	090700	171260	2850	2850	2850	2850	7
718	20231218	090600	151310	2850	2850	2850	2850	9
719	20231218	090500	125660	2850	2850	2850	2850	7
720	20231218	090400	105710	2850	2850	2850	2850	7
721	20231218	090300	85760	2850	2850	2850	2850	10
722	20231218	090200	57260	2850	2850	2850	2850	3
723	20231218	090100	48710	2865	2870	2870	2865	5
724	20231218	090000	34380	2865	2865	2865	2865	12