KissMeData/332570/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	210800	225844295	2930	2930	2930	2930	2226
3	20231218	210700	225844295	2930	2930	2930	2930	0
4	20231218	210600	225844295	2930	2930	2930	2930	0
5	20231218	210500	225844295	2930	2930	2930	2930	0
6	20231218	210400	225844295	2930	2930	2930	2930	0
7	20231218	210300	225844295	2930	2930	2930	2930	0
8	20231218	210200	225844295	2930	2930	2930	2930	0
9	20231218	210100	225844295	2930	2930	2930	2930	0
10	20231218	210000	225844295	2930	2930	2930	2930	0
11	20231218	205900	225844295	2930	2930	2930	2930	0
12	20231218	205800	225844295	2930	2930	2930	2930	0
13	20231218	205700	225844295	2930	2930	2930	2930	0
14	20231218	205600	225844295	2930	2930	2930	2930	0
15	20231218	205500	225844295	2930	2930	2930	2930	0
16	20231218	205400	225844295	2930	2930	2930	2930	0
17	20231218	205300	225844295	2930	2930	2930	2930	0
18	20231218	205200	225844295	2930	2930	2930	2930	0
19	20231218	205100	225844295	2930	2930	2930	2930	0
20	20231218	205000	225844295	2930	2930	2930	2930	0
21	20231218	204900	225844295	2930	2930	2930	2930	0
22	20231218	204800	225844295	2930	2930	2930	2930	0
23	20231218	204700	225844295	2930	2930	2930	2930	0
24	20231218	204600	225844295	2930	2930	2930	2930	0
25	20231218	204500	225844295	2930	2930	2930	2930	0
26	20231218	204400	225844295	2930	2930	2930	2930	0
27	20231218	204300	225844295	2930	2930	2930	2930	0
28	20231218	204200	225844295	2930	2930	2930	2930	0
29	20231218	204100	225844295	2930	2930	2930	2930	0
30	20231218	204000	225844295	2930	2930	2930	2930	0
31	20231218	203900	225844295	2930	2930	2930	2930	0
32	20231218	203800	225844295	2930	2930	2930	2930	2226
33	20231218	203700	225844295	2930	2930	2930	2930	0
34	20231218	203600	225844295	2930	2930	2930	2930	0
35	20231218	203500	225844295	2930	2930	2930	2930	0
36	20231218	203400	225844295	2930	2930	2930	2930	0
37	20231218	203300	225844295	2930	2930	2930	2930	0
38	20231218	203200	225844295	2930	2930	2930	2930	0
39	20231218	203100	225844295	2930	2930	2930	2930	0
40	20231218	203000	225844295	2930	2930	2930	2930	0
41	20231218	202900	225844295	2930	2930	2930	2930	0
42	20231218	202800	225844295	2930	2930	2930	2930	0
43	20231218	202700	225844295	2930	2930	2930	2930	0
44	20231218	202600	225844295	2930	2930	2930	2930	0
45	20231218	202500	225844295	2930	2930	2930	2930	0
46	20231218	202400	225844295	2930	2930	2930	2930	0
47	20231218	202300	225844295	2930	2930	2930	2930	0
48	20231218	202200	225844295	2930	2930	2930	2930	0
49	20231218	202100	225844295	2930	2930	2930	2930	0
50	20231218	202000	225844295	2930	2930	2930	2930	0
51	20231218	201900	225844295	2930	2930	2930	2930	0
52	20231218	201800	225844295	2930	2930	2930	2930	0
53	20231218	201700	225844295	2930	2930	2930	2930	0
54	20231218	201600	225844295	2930	2930	2930	2930	0
55	20231218	201500	225844295	2930	2930	2930	2930	0
56	20231218	201400	225844295	2930	2930	2930	2930	0
57	20231218	201300	225844295	2930	2930	2930	2930	0
58	20231218	201200	225844295	2930	2930	2930	2930	0
59	20231218	201100	225844295	2930	2930	2930	2930	0
60	20231218	201000	225844295	2930	2930	2930	2930	0
61	20231218	200900	225844295	2930	2930	2930	2930	0
62	20231218	200800	225844295	2930	2930	2930	2930	2226
63	20231218	200700	225844295	2930	2930	2930	2930	0
64	20231218	200600	225844295	2930	2930	2930	2930	0
65	20231218	200500	225844295	2930	2930	2930	2930	0
66	20231218	200400	225844295	2930	2930	2930	2930	0
67	20231218	200300	225844295	2930	2930	2930	2930	0
68	20231218	200200	225844295	2930	2930	2930	2930	0
69	20231218	200100	225844295	2930	2930	2930	2930	0
70	20231218	200000	225844295	2930	2930	2930	2930	0
71	20231218	195900	225844295	2930	2930	2930	2930	0
72	20231218	195800	225844295	2930	2930	2930	2930	0
73	20231218	195700	225844295	2930	2930	2930	2930	0
74	20231218	195600	225844295	2930	2930	2930	2930	0
75	20231218	195500	225844295	2930	2930	2930	2930	0
76	20231218	195400	225844295	2930	2930	2930	2930	0
77	20231218	195300	225844295	2930	2930	2930	2930	0
78	20231218	195200	225844295	2930	2930	2930	2930	0
79	20231218	195100	225844295	2930	2930	2930	2930	0
80	20231218	195000	225844295	2930	2930	2930	2930	0
81	20231218	194900	225844295	2930	2930	2930	2930	0
82	20231218	194800	225844295	2930	2930	2930	2930	0
83	20231218	194700	225844295	2930	2930	2930	2930	0
84	20231218	194600	225844295	2930	2930	2930	2930	0
85	20231218	194500	225844295	2930	2930	2930	2930	0
86	20231218	194400	225844295	2930	2930	2930	2930	0
87	20231218	194300	225844295	2930	2930	2930	2930	0
88	20231218	194200	225844295	2930	2930	2930	2930	0
89	20231218	194100	225844295	2930	2930	2930	2930	0
90	20231218	194000	225844295	2930	2930	2930	2930	0
91	20231218	193900	225844295	2930	2930	2930	2930	0
92	20231218	193800	225844295	2930	2930	2930	2930	2226
93	20231218	193700	225844295	2930	2930	2930	2930	0
94	20231218	193600	225844295	2930	2930	2930	2930	0
95	20231218	193500	225844295	2930	2930	2930	2930	0
96	20231218	193400	225844295	2930	2930	2930	2930	0
97	20231218	193300	225844295	2930	2930	2930	2930	0
98	20231218	193200	225844295	2930	2930	2930	2930	0
99	20231218	193100	225844295	2930	2930	2930	2930	0
100	20231218	193000	225844295	2930	2930	2930	2930	0
101	20231218	192900	225844295	2930	2930	2930	2930	0
102	20231218	192800	225844295	2930	2930	2930	2930	0
103	20231218	192700	225844295	2930	2930	2930	2930	0
104	20231218	192600	225844295	2930	2930	2930	2930	0
105	20231218	192500	225844295	2930	2930	2930	2930	0
106	20231218	192400	225844295	2930	2930	2930	2930	0
107	20231218	192300	225844295	2930	2930	2930	2930	0
108	20231218	192200	225844295	2930	2930	2930	2930	0
109	20231218	192100	225844295	2930	2930	2930	2930	0
110	20231218	192000	225844295	2930	2930	2930	2930	0
111	20231218	191900	225844295	2930	2930	2930	2930	0
112	20231218	191800	225844295	2930	2930	2930	2930	0
113	20231218	191700	225844295	2930	2930	2930	2930	0
114	20231218	191600	225844295	2930	2930	2930	2930	0
115	20231218	191500	225844295	2930	2930	2930	2930	0
116	20231218	191400	225844295	2930	2930	2930	2930	0
117	20231218	191300	225844295	2930	2930	2930	2930	0
118	20231218	191200	225844295	2930	2930	2930	2930	0
119	20231218	191100	225844295	2930	2930	2930	2930	0
120	20231218	191000	225844295	2930	2930	2930	2930	0
121	20231218	190900	225844295	2930	2930	2930	2930	0
122	20231218	190800	225844295	2930	2930	2930	2930	2226
123	20231218	190700	225844295	2930	2930	2930	2930	0
124	20231218	190600	225844295	2930	2930	2930	2930	0
125	20231218	190500	225844295	2930	2930	2930	2930	0
126	20231218	190400	225844295	2930	2930	2930	2930	0
127	20231218	190300	225844295	2930	2930	2930	2930	0
128	20231218	190200	225844295	2930	2930	2930	2930	0
129	20231218	190100	225844295	2930	2930	2930	2930	0
130	20231218	190000	225844295	2930	2930	2930	2930	0
131	20231218	185900	225844295	2930	2930	2930	2930	0
132	20231218	185800	225844295	2930	2930	2930	2930	0
133	20231218	185700	225844295	2930	2930	2930	2930	0
134	20231218	185600	225844295	2930	2930	2930	2930	0
135	20231218	185500	225844295	2930	2930	2930	2930	0
136	20231218	185400	225844295	2930	2930	2930	2930	0
137	20231218	185300	225844295	2930	2930	2930	2930	0
138	20231218	185200	225844295	2930	2930	2930	2930	0
139	20231218	185100	225844295	2930	2930	2930	2930	0
140	20231218	185000	225844295	2930	2930	2930	2930	0
141	20231218	184900	225844295	2930	2930	2930	2930	0
142	20231218	184800	225844295	2930	2930	2930	2930	0
143	20231218	184700	225844295	2930	2930	2930	2930	0
144	20231218	184600	225844295	2930	2930	2930	2930	0
145	20231218	184500	225844295	2930	2930	2930	2930	0
146	20231218	184400	225844295	2930	2930	2930	2930	0
147	20231218	184300	225844295	2930	2930	2930	2930	0
148	20231218	184200	225844295	2930	2930	2930	2930	0
149	20231218	184100	225844295	2930	2930	2930	2930	0
150	20231218	184000	225844295	2930	2930	2930	2930	0
151	20231218	183900	225844295	2930	2930	2930	2930	0
152	20231218	183800	225844295	2930	2930	2930	2930	2226
153	20231218	183700	225844295	2930	2930	2930	2930	0
154	20231218	183600	225844295	2930	2930	2930	2930	0
155	20231218	183500	225844295	2930	2930	2930	2930	0
156	20231218	183400	225844295	2930	2930	2930	2930	0
157	20231218	183300	225844295	2930	2930	2930	2930	0
158	20231218	183200	225844295	2930	2930	2930	2930	0
159	20231218	183100	225844295	2930	2930	2930	2930	0
160	20231218	183000	225844295	2930	2930	2930	2930	0
161	20231218	182900	225844295	2930	2930	2930	2930	0
162	20231218	182800	225844295	2930	2930	2930	2930	0
163	20231218	182700	225844295	2930	2930	2930	2930	0
164	20231218	182600	225844295	2930	2930	2930	2930	0
165	20231218	182500	225844295	2930	2930	2930	2930	0
166	20231218	182400	225844295	2930	2930	2930	2930	0
167	20231218	182300	225844295	2930	2930	2930	2930	0
168	20231218	182200	225844295	2930	2930	2930	2930	0
169	20231218	182100	225844295	2930	2930	2930	2930	0
170	20231218	182000	225844295	2930	2930	2930	2930	0
171	20231218	181900	225844295	2930	2930	2930	2930	0
172	20231218	181800	225844295	2930	2930	2930	2930	0
173	20231218	181700	225844295	2930	2930	2930	2930	0
174	20231218	181600	225844295	2930	2930	2930	2930	0
175	20231218	181500	225844295	2930	2930	2930	2930	0
176	20231218	181400	225844295	2930	2930	2930	2930	0
177	20231218	181300	225844295	2930	2930	2930	2930	0
178	20231218	181200	225844295	2930	2930	2930	2930	0
179	20231218	181100	225844295	2930	2930	2930	2930	0
180	20231218	181000	225844295	2930	2930	2930	2930	0
181	20231218	180900	225844295	2930	2930	2930	2930	0
182	20231218	180800	225844295	2930	2930	2930	2930	2226
183	20231218	180700	225844295	2930	2930	2930	2930	0
184	20231218	180600	225844295	2930	2930	2930	2930	0
185	20231218	180500	225844295	2930	2930	2930	2930	0
186	20231218	180400	225844295	2930	2930	2930	2930	0
187	20231218	180300	225844295	2930	2930	2930	2930	0
188	20231218	180200	225844295	2930	2930	2930	2930	0
189	20231218	180100	225844295	2930	2930	2930	2930	0
190	20231218	180000	225844295	2930	2930	2930	2930	0
191	20231218	175900	225844295	2930	2930	2930	2930	0
192	20231218	175800	225844295	2930	2930	2930	2930	0
193	20231218	175700	225844295	2930	2930	2930	2930	0
194	20231218	175600	225844295	2930	2930	2930	2930	0
195	20231218	175500	225844295	2930	2930	2930	2930	0
196	20231218	175400	225844295	2930	2930	2930	2930	0
197	20231218	175300	225844295	2930	2930	2930	2930	0
198	20231218	175200	225844295	2930	2930	2930	2930	0
199	20231218	175100	225844295	2930	2930	2930	2930	0
200	20231218	175000	225844295	2930	2930	2930	2930	0
201	20231218	174900	225844295	2930	2930	2930	2930	0
202	20231218	174800	225844295	2930	2930	2930	2930	0
203	20231218	174700	225844295	2930	2930	2930	2930	0
204	20231218	174600	225844295	2930	2930	2930	2930	0
205	20231218	174500	225844295	2930	2930	2930	2930	0
206	20231218	174400	225844295	2930	2930	2930	2930	0
207	20231218	174300	225844295	2930	2930	2930	2930	0
208	20231218	174200	225844295	2930	2930	2930	2930	0
209	20231218	174100	225844295	2930	2930	2930	2930	0
210	20231218	174000	225844295	2930	2930	2930	2930	0
211	20231218	173900	225844295	2930	2930	2930	2930	0
212	20231218	173800	225844295	2930	2930	2930	2930	2226
213	20231218	173700	225844295	2930	2930	2930	2930	0
214	20231218	173600	225844295	2930	2930	2930	2930	0
215	20231218	173500	225844295	2930	2930	2930	2930	0
216	20231218	173400	225844295	2930	2930	2930	2930	0
217	20231218	173300	225844295	2930	2930	2930	2930	0
218	20231218	173200	225844295	2930	2930	2930	2930	0
219	20231218	173100	225844295	2930	2930	2930	2930	0
220	20231218	173000	225844295	2930	2930	2930	2930	0
221	20231218	172900	225844295	2930	2930	2930	2930	0
222	20231218	172800	225844295	2930	2930	2930	2930	0
223	20231218	172700	225844295	2930	2930	2930	2930	0
224	20231218	172600	225844295	2930	2930	2930	2930	0
225	20231218	172500	225844295	2930	2930	2930	2930	0
226	20231218	172400	225844295	2930	2930	2930	2930	0
227	20231218	172300	225844295	2930	2930	2930	2930	0
228	20231218	172200	225844295	2930	2930	2930	2930	0
229	20231218	172100	225844295	2930	2930	2930	2930	0
230	20231218	172000	225844295	2930	2930	2930	2930	0
231	20231218	171900	225844295	2930	2930	2930	2930	0
232	20231218	171800	225844295	2930	2930	2930	2930	0
233	20231218	171700	225844295	2930	2930	2930	2930	0
234	20231218	171600	225844295	2930	2930	2930	2930	0
235	20231218	171500	225844295	2930	2930	2930	2930	0
236	20231218	171400	225844295	2930	2930	2930	2930	0
237	20231218	171300	225844295	2930	2930	2930	2930	0
238	20231218	171200	225844295	2930	2930	2930	2930	0
239	20231218	171100	225844295	2930	2930	2930	2930	0
240	20231218	171000	225844295	2930	2930	2930	2930	0
241	20231218	170900	225844295	2930	2930	2930	2930	0
242	20231218	170800	225844295	2930	2930	2930	2930	2226
243	20231218	170700	225844295	2930	2930	2930	2930	0
244	20231218	170600	225844295	2930	2930	2930	2930	0
245	20231218	170500	225844295	2930	2930	2930	2930	0
246	20231218	170400	225844295	2930	2930	2930	2930	0
247	20231218	170300	225844295	2930	2930	2930	2930	0
248	20231218	170200	225844295	2930	2930	2930	2930	0
249	20231218	170100	225844295	2930	2930	2930	2930	0
250	20231218	170000	225844295	2930	2930	2930	2930	0
251	20231218	165900	225844295	2930	2930	2930	2930	0
252	20231218	165800	225844295	2930	2930	2930	2930	0
253	20231218	165700	225844295	2930	2930	2930	2930	0
254	20231218	165600	225844295	2930	2930	2930	2930	0
255	20231218	165500	225844295	2930	2930	2930	2930	0
256	20231218	165400	225844295	2930	2930	2930	2930	0
257	20231218	165300	225844295	2930	2930	2930	2930	0
258	20231218	165200	225844295	2930	2930	2930	2930	0
259	20231218	165100	225844295	2930	2930	2930	2930	0
260	20231218	165000	225844295	2930	2930	2930	2930	0
261	20231218	164900	225844295	2930	2930	2930	2930	0
262	20231218	164800	225844295	2930	2930	2930	2930	0
263	20231218	164700	225844295	2930	2930	2930	2930	0
264	20231218	164600	225844295	2930	2930	2930	2930	0
265	20231218	164500	225844295	2930	2930	2930	2930	0
266	20231218	164400	225844295	2930	2930	2930	2930	0
267	20231218	164300	225844295	2930	2930	2930	2930	0
268	20231218	164200	225844295	2930	2930	2930	2930	0
269	20231218	164100	225844295	2930	2930	2930	2930	0
270	20231218	164000	225844295	2930	2930	2930	2930	0
271	20231218	163900	225844295	2930	2930	2930	2930	0
272	20231218	163800	225844295	2930	2930	2930	2930	2226
273	20231218	163700	225844295	2930	2930	2930	2930	0
274	20231218	163600	225844295	2930	2930	2930	2930	0
275	20231218	163500	225844295	2930	2930	2930	2930	0
276	20231218	163400	225844295	2930	2930	2930	2930	0
277	20231218	163300	225844295	2930	2930	2930	2930	0
278	20231218	163200	225844295	2930	2930	2930	2930	0
279	20231218	163100	225844295	2930	2930	2930	2930	0
280	20231218	163000	225844295	2930	2930	2930	2930	0
281	20231218	162900	225844295	2930	2930	2930	2930	0
282	20231218	162800	225844295	2930	2930	2930	2930	0
283	20231218	162700	225844295	2930	2930	2930	2930	0
284	20231218	162600	225844295	2930	2930	2930	2930	0
285	20231218	162500	225844295	2930	2930	2930	2930	0
286	20231218	162400	225844295	2930	2930	2930	2930	0
287	20231218	162300	225844295	2930	2930	2930	2930	0
288	20231218	162200	225844295	2930	2930	2930	2930	0
289	20231218	162100	225844295	2930	2930	2930	2930	0
290	20231218	162000	225844295	2930	2930	2930	2930	0
291	20231218	161900	225844295	2930	2930	2930	2930	0
292	20231218	161800	225844295	2930	2930	2930	2930	0
293	20231218	161700	225844295	2930	2930	2930	2930	0
294	20231218	161600	225844295	2930	2930	2930	2930	0
295	20231218	161500	225844295	2930	2930	2930	2930	0
296	20231218	161400	225844295	2930	2930	2930	2930	0
297	20231218	161300	225844295	2930	2930	2930	2930	0
298	20231218	161200	225844295	2930	2930	2930	2930	0
299	20231218	161100	225844295	2930	2930	2930	2930	0
300	20231218	161000	225844295	2930	2930	2930	2930	0
301	20231218	160900	225844295	2930	2930	2930	2930	0
302	20231218	160800	225844295	2930	2930	2930	2930	2226
303	20231218	160700	225844295	2930	2930	2930	2930	0
304	20231218	160600	225844295	2930	2930	2930	2930	0
305	20231218	160500	225844295	2930	2930	2930	2930	0
306	20231218	160400	225844295	2930	2930	2930	2930	0
307	20231218	160300	225844295	2930	2930	2930	2930	0
308	20231218	160200	225844295	2930	2930	2930	2930	0
309	20231218	160100	225844295	2930	2930	2930	2930	0
310	20231218	160000	225844295	2930	2930	2930	2930	0
311	20231218	155900	225844295	2930	2930	2930	2930	0
312	20231218	155800	225844295	2930	2930	2930	2930	0
313	20231218	155700	225844295	2930	2930	2930	2930	0
314	20231218	155600	225844295	2930	2930	2930	2930	0
315	20231218	155500	225844295	2930	2930	2930	2930	0
316	20231218	155400	225844295	2930	2930	2930	2930	0
317	20231218	155300	225844295	2930	2930	2930	2930	0
318	20231218	155200	225844295	2930	2930	2930	2930	0
319	20231218	155100	225844295	2930	2930	2930	2930	0
320	20231218	155000	225844295	2930	2930	2930	2930	0
321	20231218	154900	225844295	2930	2930	2930	2930	0
322	20231218	154800	225844295	2930	2930	2930	2930	0
323	20231218	154700	225844295	2930	2930	2930	2930	0
324	20231218	154600	225844295	2930	2930	2930	2930	0
325	20231218	154500	225844295	2930	2930	2930	2930	0
326	20231218	154400	225844295	2930	2930	2930	2930	0
327	20231218	154300	225844295	2930	2930	2930	2930	0
328	20231218	154200	225844295	2930	2930	2930	2930	0
329	20231218	154100	225844295	2930	2930	2930	2930	0
330	20231218	154000	225844295	2930	2930	2930	2930	0
331	20231218	153900	225844295	2930	2930	2930	2930	0
332	20231218	153800	225844295	2930	2930	2930	2930	2226
333	20231218	153700	225844295	2930	2930	2930	2930	0
334	20231218	153600	225844295	2930	2930	2930	2930	0
335	20231218	153500	225844295	2930	2930	2930	2930	0
336	20231218	153400	225844295	2930	2930	2930	2930	0
337	20231218	153300	225844295	2930	2930	2930	2930	0
338	20231218	153200	225844295	2930	2930	2930	2930	0
339	20231218	153100	225844295	2930	2930	2930	2930	0
340	20231218	153000	225844295	2930	2930	2930	2930	2226
341	20231218	152900	219322115	2900	2900	2900	2900	0
342	20231218	152800	219322115	2900	2900	2900	2900	0
343	20231218	152700	219322115	2900	2900	2900	2900	0
344	20231218	152600	219322115	2900	2900	2900	2900	0
345	20231218	152500	219322115	2900	2900	2900	2900	0
346	20231218	152400	219322115	2900	2900	2900	2900	0
347	20231218	152300	219322115	2900	2900	2900	2900	0
348	20231218	152200	219322115	2900	2900	2900	2900	0
349	20231218	152100	219322115	2900	2900	2900	2900	0
350	20231218	152000	219322115	2900	2900	2900	2900	0
351	20231218	151900	219322115	2900	2900	2915	2900	247
352	20231218	151800	218605800	2900	2900	2900	2900	1
353	20231218	151700	218602900	2915	2915	2915	2915	0
354	20231218	151600	218602900	2915	2915	2915	2915	7
355	20231218	151500	218582495	2915	2910	2915	2910	645
356	20231218	151400	216705525	2910	2910	2910	2910	17
357	20231218	151300	216656055	2910	2910	2910	2910	1000
358	20231218	151200	213746055	2910	2910	2910	2910	711
359	20231218	151100	211677045	2910	2910	2910	2910	0
360	20231218	151000	211677045	2910	2910	2910	2910	7
361	20231218	150900	211656675	2910	2910	2910	2910	8
362	20231218	150800	211633395	2910	2910	2910	2910	0
363	20231218	150700	211633395	2910	2910	2910	2910	0
364	20231218	150600	211633395	2910	2910	2910	2910	1
365	20231218	150500	211630485	2900	2900	2900	2900	5300
366	20231218	150400	196260485	2900	2900	2900	2900	0
367	20231218	150300	196260485	2900	2910	2910	2900	310
368	20231218	150200	195361385	2905	2900	2905	2900	106
369	20231218	150100	195053485	2905	2905	2905	2905	0
370	20231218	150000	195053485	2905	2905	2905	2905	0
371	20231218	145900	195053485	2905	2905	2905	2905	0
372	20231218	145800	195053485	2905	2905	2905	2905	0
373	20231218	145700	195053485	2905	2910	2910	2905	400
374	20231218	145600	193890985	2910	2905	2910	2905	3045
375	20231218	145500	185037755	2905	2905	2905	2905	60
376	20231218	145400	184863455	2905	2905	2905	2905	0
377	20231218	145300	184863455	2905	2910	2910	2905	60
378	20231218	145200	184689150	2905	2905	2905	2905	0
379	20231218	145100	184689150	2905	2905	2905	2905	1
380	20231218	145000	184686245	2900	2900	2900	2900	1000
381	20231218	144900	181786245	2905	2905	2905	2905	266
382	20231218	144800	181013515	2910	2910	2910	2910	0
383	20231218	144700	181013515	2910	2910	2910	2910	0
384	20231218	144600	181013515	2910	2910	2910	2910	0
385	20231218	144500	181013515	2910	2910	2910	2910	0
386	20231218	144400	181013515	2910	2910	2910	2910	0
387	20231218	144300	181013515	2910	2910	2910	2910	5
388	20231218	144200	180998965	2910	2910	2910	2910	100
389	20231218	144100	180707965	2910	2910	2910	2910	0
390	20231218	144000	180707965	2910	2910	2910	2910	50
391	20231218	143900	180562465	2910	2910	2910	2910	0
392	20231218	143800	180562465	2910	2910	2910	2910	0
393	20231218	143700	180562465	2910	2900	2910	2900	3067
394	20231218	143600	171667515	2910	2910	2910	2910	35
395	20231218	143500	171565665	2900	2905	2905	2900	400
396	20231218	143400	170405100	2915	2915	2915	2915	0
397	20231218	143300	170405100	2915	2915	2915	2915	0
398	20231218	143200	170405100	2915	2905	2915	2905	1214
399	20231218	143100	166878420	2915	2915	2915	2915	0
400	20231218	143000	166878420	2915	2915	2915	2915	1
401	20231218	142900	166875505	2910	2910	2910	2910	200
402	20231218	142800	166293505	2905	2905	2905	2905	0
403	20231218	142700	166293505	2905	2905	2905	2905	66
404	20231218	142600	166101775	2910	2910	2910	2910	100
405	20231218	142500	165810775	2925	2925	2925	2925	0
406	20231218	142400	165810775	2925	2925	2925	2925	0
407	20231218	142300	165810775	2925	2925	2925	2925	0
408	20231218	142200	165810775	2925	2925	2925	2925	0
409	20231218	142100	165810775	2925	2925	2925	2925	0
410	20231218	142000	165810775	2925	2925	2925	2925	0
411	20231218	141900	165810775	2925	2925	2925	2925	0
412	20231218	141800	165810775	2925	2925	2925	2925	0
413	20231218	141700	165810775	2925	2925	2925	2925	0
414	20231218	141600	165810775	2925	2925	2925	2925	0
415	20231218	141500	165810775	2925	2925	2925	2925	0
416	20231218	141400	165810775	2925	2925	2925	2925	200
417	20231218	141300	165225775	2925	2925	2925	2925	0
418	20231218	141200	165225775	2925	2925	2925	2925	1
419	20231218	141100	165222850	2915	2915	2915	2915	0
420	20231218	141000	165222850	2915	2915	2915	2915	5
421	20231218	140900	165208275	2905	2910	2910	2905	343
422	20231218	140800	164211695	2915	2915	2915	2915	0
423	20231218	140700	164211695	2915	2915	2915	2915	0
424	20231218	140600	164211695	2915	2915	2915	2915	0
425	20231218	140500	164211695	2915	2915	2915	2915	0
426	20231218	140400	164211695	2915	2925	2925	2915	287
427	20231218	140300	163375080	2925	2925	2925	2925	0
428	20231218	140200	163375080	2925	2925	2925	2925	0
429	20231218	140100	163375080	2925	2925	2925	2925	0
430	20231218	140000	163375080	2925	2925	2925	2925	0
431	20231218	135900	163375080	2925	2915	2925	2915	1500
432	20231218	135800	158989530	2925	2925	2925	2925	0
433	20231218	135700	158989530	2925	2925	2925	2925	0
434	20231218	135600	158989530	2925	2925	2925	2925	10
435	20231218	135500	158960280	2925	2925	2925	2925	3
436	20231218	135400	158951505	2925	2925	2925	2925	0
437	20231218	135300	158951505	2925	2925	2925	2925	0
438	20231218	135200	158951505	2925	2925	2925	2925	0
439	20231218	135100	158951505	2925	2925	2925	2925	0
440	20231218	135000	158951505	2925	2925	2925	2925	0
441	20231218	134900	158951505	2925	2925	2925	2925	0
442	20231218	134800	158951505	2925	2925	2925	2925	0
443	20231218	134700	158951505	2925	2925	2925	2925	1
444	20231218	134600	158948580	2920	2920	2920	2920	0
445	20231218	134500	158948580	2920	2920	2920	2920	520
446	20231218	134400	157430180	2920	2920	2920	2920	493
447	20231218	134300	155990620	2925	2925	2925	2925	56
448	20231218	134200	155826820	2925	2925	2925	2925	10
449	20231218	134100	155797570	2920	2920	2920	2920	85
450	20231218	134000	155549370	2920	2915	2920	2915	2251
451	20231218	133900	148979720	2910	2910	2910	2910	254
452	20231218	133800	148240580	2910	2910	2910	2910	0
453	20231218	133700	148240580	2910	2910	2910	2910	1
454	20231218	133600	148237670	2910	2910	2910	2910	3
455	20231218	133500	148228940	2910	2910	2910	2910	2
456	20231218	133400	148223120	2910	2910	2910	2910	234
457	20231218	133300	147542180	2915	2915	2915	2915	0
458	20231218	133200	147542180	2915	2915	2915	2915	0
459	20231218	133100	147542180	2915	2915	2915	2915	0
460	20231218	133000	147542180	2915	2915	2915	2915	1
461	20231218	132900	147539265	2915	2915	2915	2915	10
462	20231218	132800	147510115	2915	2915	2915	2915	0
463	20231218	132700	147510115	2915	2915	2915	2915	0
464	20231218	132600	147510115	2915	2915	2915	2915	4
465	20231218	132500	147498455	2915	2915	2915	2915	0
466	20231218	132400	147498455	2915	2915	2915	2915	0
467	20231218	132300	147498455	2915	2915	2915	2915	0
468	20231218	132200	147498455	2915	2915	2915	2915	0
469	20231218	132100	147498455	2915	2910	2915	2910	500
470	20231218	132000	146043450	2915	2915	2915	2915	0
471	20231218	131900	146043450	2915	2915	2915	2915	0
472	20231218	131800	146043450	2915	2915	2915	2915	60
473	20231218	131700	145868550	2920	2920	2920	2920	0
474	20231218	131600	145868550	2920	2920	2920	2920	1
475	20231218	131500	145865630	2915	2915	2915	2915	59
476	20231218	131400	145693645	2920	2920	2920	2920	0
477	20231218	131300	145693645	2920	2925	2925	2920	57
478	20231218	131200	145527200	2920	2920	2920	2920	1145
479	20231218	131100	142183800	2920	2920	2920	2920	1
480	20231218	131000	142180880	2915	2915	2915	2915	81
481	20231218	130900	141944765	2925	2925	2925	2925	0
482	20231218	130800	141944765	2925	2925	2925	2925	0
483	20231218	130700	141944765	2925	2925	2925	2925	3
484	20231218	130600	141935990	2925	2925	2925	2925	15
485	20231218	130500	141892115	2920	2920	2920	2920	213
486	20231218	130400	141270155	2920	2935	2935	2905	3698
487	20231218	130300	130484535	2935	2930	2940	2930	1591
488	20231218	130200	125819185	2925	2925	2925	2925	282
489	20231218	130100	124994335	2925	2915	2925	2915	2410
490	20231218	130000	117963595	2910	2910	2910	2910	5365
491	20231218	125900	102351445	2910	2910	2910	2910	5
492	20231218	125800	102336895	2910	2910	2910	2910	1
493	20231218	125700	102333985	2905	2905	2905	2905	11
494	20231218	125600	102302030	2905	2900	2905	2900	473
495	20231218	125500	100930325	2900	2900	2900	2900	35
496	20231218	125400	100828825	2900	2900	2900	2900	0
497	20231218	125300	100828825	2900	2900	2900	2900	1500
498	20231218	125200	96478825	2900	2900	2910	2900	741
499	20231218	125100	94329915	2910	2910	2910	2910	0
500	20231218	125000	94329915	2910	2910	2910	2910	50
501	20231218	124900	94184415	2910	2910	2910	2910	0
502	20231218	124800	94184415	2910	2910	2910	2910	0
503	20231218	124700	94184415	2910	2910	2910	2910	10
504	20231218	124600	94155315	2910	2910	2910	2910	0
505	20231218	124500	94155315	2910	2910	2910	2910	0
506	20231218	124400	94155315	2910	2910	2910	2910	0
507	20231218	124300	94155315	2910	2910	2910	2910	0
508	20231218	124200	94155315	2910	2910	2910	2910	0
509	20231218	124100	94155315	2910	2910	2910	2910	10
510	20231218	124000	94126215	2905	2905	2905	2905	2851
511	20231218	123900	85844060	2900	2900	2900	2900	150
512	20231218	123800	85409060	2905	2905	2905	2905	0
513	20231218	123700	85409060	2905	2905	2905	2905	0
514	20231218	123600	85409060	2905	2900	2905	2900	298
515	20231218	123500	84544855	2905	2905	2905	2905	1
516	20231218	123400	84541950	2905	2905	2905	2905	0
517	20231218	123300	84541950	2905	2905	2905	2900	7
518	20231218	123200	84521620	2905	2905	2905	2905	297
519	20231218	123100	83658835	2905	2900	2905	2900	754
520	20231218	123000	81469970	2905	2905	2905	2905	0
521	20231218	122900	81469970	2905	2900	2905	2900	2125
522	20231218	122800	75306740	2905	2905	2905	2905	0
523	20231218	122700	75306740	2905	2905	2905	2905	0
524	20231218	122600	75306740	2905	2905	2905	2905	40
525	20231218	122500	75190540	2905	2895	2905	2895	1468
526	20231218	122400	70932660	2895	2895	2895	2895	367
527	20231218	122300	69870195	2895	2895	2895	2895	1
528	20231218	122200	69867300	2890	2890	2890	2890	100
529	20231218	122100	69578300	2890	2890	2890	2890	0
530	20231218	122000	69578300	2890	2890	2890	2890	0
531	20231218	121900	69578300	2890	2890	2890	2890	5
532	20231218	121800	69563850	2890	2890	2890	2890	0
533	20231218	121700	69563850	2890	2890	2890	2890	1
534	20231218	121600	69560960	2890	2890	2890	2890	161
535	20231218	121500	69095670	2895	2895	2895	2895	1
536	20231218	121400	69092775	2895	2895	2895	2895	0
537	20231218	121300	69092775	2895	2895	2895	2895	1
538	20231218	121200	69089880	2890	2890	2890	2890	60
539	20231218	121100	68916480	2890	2890	2890	2890	580
540	20231218	121000	67240280	2890	2890	2890	2890	1
541	20231218	120900	67237390	2885	2885	2885	2885	310
542	20231218	120800	66343040	2885	2885	2885	2885	0
543	20231218	120700	66343040	2885	2875	2885	2875	1001
544	20231218	120600	63465155	2885	2885	2885	2885	355
545	20231218	120500	62440980	2890	2890	2890	2890	5
546	20231218	120400	62426530	2890	2890	2890	2890	4
547	20231218	120300	62414970	2890	2890	2890	2890	1
548	20231218	120200	62412080	2890	2890	2890	2890	0
549	20231218	120100	62412080	2890	2890	2890	2890	0
550	20231218	120000	62412080	2890	2890	2890	2890	50
551	20231218	115900	62267580	2890	2890	2890	2890	0
552	20231218	115800	62267580	2890	2890	2890	2890	450
553	20231218	115700	60967080	2885	2885	2885	2885	0
554	20231218	115600	60967080	2885	2885	2885	2885	0
555	20231218	115500	60967080	2885	2885	2885	2885	0
556	20231218	115400	60967080	2885	2885	2885	2885	200
557	20231218	115300	60390080	2890	2890	2890	2890	0
558	20231218	115200	60390080	2890	2890	2890	2890	500
559	20231218	115100	58945080	2890	2890	2890	2890	18
560	20231218	115000	58893060	2885	2885	2885	2885	0
561	20231218	114900	58893060	2885	2885	2885	2885	0
562	20231218	114800	58893060	2885	2885	2885	2885	0
563	20231218	114700	58893060	2885	2885	2885	2885	0
564	20231218	114600	58893060	2885	2885	2885	2885	574
565	20231218	114500	57237070	2885	2885	2885	2885	1
566	20231218	114400	57234185	2885	2885	2885	2885	0
567	20231218	114300	57234185	2885	2885	2885	2885	0
568	20231218	114200	57234185	2885	2885	2885	2885	0
569	20231218	114100	57234185	2885	2885	2885	2885	0
570	20231218	114000	57234185	2885	2885	2885	2885	0
571	20231218	113900	57234185	2885	2885	2885	2885	0
572	20231218	113800	57234185	2885	2885	2885	2885	0
573	20231218	113700	57234185	2885	2885	2885	2885	0
574	20231218	113600	57234185	2885	2885	2885	2885	0
575	20231218	113500	57234185	2885	2885	2885	2885	1
576	20231218	113400	57231300	2885	2880	2885	2870	257
577	20231218	113300	56491335	2880	2880	2880	2880	0
578	20231218	113200	56491335	2880	2875	2880	2875	299
579	20231218	113100	55631025	2875	2875	2875	2875	0
580	20231218	113000	55631025	2875	2875	2875	2875	1
581	20231218	112900	55628150	2875	2875	2875	2875	1
582	20231218	112800	55625275	2875	2875	2875	2875	0
583	20231218	112700	55625275	2875	2875	2875	2875	0
584	20231218	112600	55625275	2875	2875	2875	2875	0
585	20231218	112500	55625275	2875	2875	2875	2875	2
586	20231218	112400	55619525	2875	2875	2875	2875	2
587	20231218	112300	55613775	2875	2875	2875	2875	0
588	20231218	112200	55613775	2875	2880	2880	2875	472
589	20231218	112100	54256770	2880	2880	2880	2880	230
590	20231218	112000	53594370	2880	2880	2880	2880	200
591	20231218	111900	53018370	2885	2885	2885	2885	0
592	20231218	111800	53018370	2885	2885	2885	2885	0
593	20231218	111700	53018370	2885	2885	2885	2885	0
594	20231218	111600	53018370	2885	2885	2885	2885	0
595	20231218	111500	53018370	2885	2885	2885	2885	0
596	20231218	111400	53018370	2885	2885	2885	2885	0
597	20231218	111300	53018370	2885	2885	2885	2885	1
598	20231218	111200	53015485	2885	2885	2885	2885	0
599	20231218	111100	53015485	2885	2885	2885	2885	0
600	20231218	111000	53015485	2885	2885	2885	2885	0
601	20231218	110900	53015485	2885	2885	2885	2885	0
602	20231218	110800	53015485	2885	2885	2885	2885	0
603	20231218	110700	53015485	2885	2885	2885	2885	0
604	20231218	110600	53015485	2885	2885	2885	2885	0
605	20231218	110500	53015485	2885	2885	2885	2885	151
606	20231218	110400	52579850	2885	2885	2885	2885	41
607	20231218	110300	52461565	2885	2885	2885	2885	0
608	20231218	110200	52461565	2885	2885	2885	2885	0
609	20231218	110100	52461565	2885	2885	2885	2885	0
610	20231218	110000	52461565	2885	2885	2885	2885	0
611	20231218	105900	52461565	2885	2885	2885	2885	0
612	20231218	105800	52461565	2885	2885	2885	2885	195
613	20231218	105700	51898990	2885	2885	2885	2885	194
614	20231218	105600	51339300	2885	2885	2885	2885	34
615	20231218	105500	51241210	2880	2880	2880	2880	0
616	20231218	105400	51241210	2880	2880	2880	2880	0
617	20231218	105300	51241210	2880	2880	2880	2880	1172
618	20231218	105200	47865850	2875	2875	2875	2875	900
619	20231218	105100	45278350	2880	2875	2880	2875	2
620	20231218	105000	45272595	2880	2875	2880	2875	12
621	20231218	104900	45238085	2875	2875	2875	2875	1
622	20231218	104800	45235210	2875	2875	2875	2875	0
623	20231218	104700	45235210	2875	2875	2875	2875	25
624	20231218	104600	45163335	2875	2875	2875	2875	500
625	20231218	104500	43725835	2875	2875	2875	2875	5
626	20231218	104400	43711460	2875	2875	2875	2875	0
627	20231218	104300	43711460	2875	2875	2875	2875	500
628	20231218	104200	42273960	2875	2875	2875	2875	0
629	20231218	104100	42273960	2875	2875	2875	2875	0
630	20231218	104000	42273960	2875	2875	2875	2875	0
631	20231218	103900	42273960	2875	2875	2875	2875	82
632	20231218	103800	42038210	2870	2875	2875	2870	55
633	20231218	103700	41880105	2880	2880	2880	2880	0
634	20231218	103600	41880105	2880	2880	2880	2880	0
635	20231218	103500	41880105	2880	2880	2880	2880	0
636	20231218	103400	41880105	2880	2880	2880	2880	0
637	20231218	103300	41880105	2880	2880	2880	2880	0
638	20231218	103200	41880105	2880	2880	2880	2880	0
639	20231218	103100	41880105	2880	2880	2880	2880	0
640	20231218	103000	41880105	2880	2880	2880	2880	2
641	20231218	102900	41874345	2880	2880	2880	2880	0
642	20231218	102800	41874345	2880	2880	2880	2880	0
643	20231218	102700	41874345	2880	2880	2880	2880	0
644	20231218	102600	41874345	2880	2870	2880	2870	87
645	20231218	102500	41624525	2870	2865	2870	2865	50
646	20231218	102400	41481270	2865	2865	2865	2865	1
647	20231218	102300	41478405	2865	2865	2865	2865	0
648	20231218	102200	41478405	2865	2865	2865	2865	0
649	20231218	102100	41478405	2865	2860	2865	2860	10
650	20231218	102000	41449800	2860	2860	2860	2860	0
651	20231218	101900	41449800	2860	2860	2860	2860	2
652	20231218	101800	41444080	2865	2865	2865	2865	0
653	20231218	101700	41444080	2865	2865	2865	2865	0
654	20231218	101600	41444080	2865	2865	2865	2865	0
655	20231218	101500	41444080	2865	2865	2865	2865	21
656	20231218	101400	41383915	2865	2865	2865	2865	11
657	20231218	101300	41352400	2865	2865	2865	2865	0
658	20231218	101200	41352400	2865	2865	2865	2865	1
659	20231218	101100	41349535	2865	2865	2865	2865	1
660	20231218	101000	41346670	2860	2860	2860	2860	0
661	20231218	100900	41346670	2860	2860	2860	2860	0
662	20231218	100800	41346670	2860	2860	2860	2860	8
663	20231218	100700	41323790	2860	2860	2860	2860	100
664	20231218	100600	41037790	2860	2860	2860	2860	0
665	20231218	100500	41037790	2860	2860	2860	2860	0
666	20231218	100400	41037790	2860	2865	2865	2860	311
667	20231218	100300	40147230	2865	2865	2865	2865	0
668	20231218	100200	40147230	2865	2865	2865	2865	2
669	20231218	100100	40141500	2865	2865	2865	2865	13
670	20231218	100000	40104255	2865	2865	2865	2865	0
671	20231218	095900	40104255	2865	2865	2865	2865	0
672	20231218	095800	40104255	2865	2865	2865	2865	300
673	20231218	095700	39244755	2865	2865	2865	2865	0
674	20231218	095600	39244755	2865	2865	2865	2865	0
675	20231218	095500	39244755	2865	2865	2865	2865	0
676	20231218	095400	39244755	2865	2865	2865	2865	0
677	20231218	095300	39244755	2865	2865	2865	2865	108
678	20231218	095200	38935335	2870	2875	2875	2865	380
679	20231218	095100	37844340	2870	2870	2870	2870	0
680	20231218	095000	37844340	2870	2870	2870	2870	1
681	20231218	094900	37841470	2875	2875	2875	2875	22
682	20231218	094800	37778220	2875	2875	2875	2875	0
683	20231218	094700	37778220	2875	2875	2875	2875	1
684	20231218	094600	37775345	2875	2875	2875	2875	0
685	20231218	094500	37775345	2875	2875	2875	2875	3
686	20231218	094400	37766720	2875	2875	2875	2875	4
687	20231218	094300	37755220	2875	2875	2875	2875	1
688	20231218	094200	37752345	2875	2870	2875	2870	55
689	20231218	094100	37594490	2875	2875	2875	2875	3
690	20231218	094000	37585865	2875	2875	2875	2875	0
691	20231218	093900	37585865	2875	2870	2875	2870	47
692	20231218	093800	37450970	2870	2870	2870	2870	0
693	20231218	093700	37450970	2870	2870	2870	2870	0
694	20231218	093600	37450970	2870	2870	2870	2870	0
695	20231218	093500	37450970	2870	2870	2870	2870	0
696	20231218	093400	37450970	2870	2865	2870	2865	46
697	20231218	093300	37319175	2860	2860	2860	2860	3
698	20231218	093200	37310595	2860	2860	2860	2860	36
699	20231218	093100	37207635	2865	2860	2865	2860	939
700	20231218	093000	34522090	2860	2855	2860	2855	51
701	20231218	092900	34376480	2860	2855	2860	2855	573
702	20231218	092800	32740560	2865	2865	2865	2855	2503
703	20231218	092700	25591650	2870	2870	2870	2870	125
704	20231218	092600	25232900	2875	2875	2875	2875	1
705	20231218	092500	25230025	2875	2875	2875	2875	0
706	20231218	092400	25230025	2875	2880	2880	2875	3
707	20231218	092300	25221395	2880	2880	2880	2880	0
708	20231218	092200	25221395	2880	2880	2880	2880	0
709	20231218	092100	25221395	2880	2880	2880	2880	0
710	20231218	092000	25221395	2880	2880	2880	2880	100
711	20231218	091900	24933395	2880	2880	2880	2880	0
712	20231218	091800	24933395	2880	2890	2890	2875	1588
713	20231218	091700	20355725	2905	2905	2905	2905	0
714	20231218	091600	20355725	2905	2905	2905	2905	0
715	20231218	091500	20355725	2905	2905	2905	2905	0
716	20231218	091400	20355725	2905	2890	2905	2890	5
717	20231218	091300	20341250	2890	2890	2890	2890	0
718	20231218	091200	20341250	2890	2880	2890	2880	2
719	20231218	091100	20335480	2900	2900	2900	2900	35
720	20231218	091000	20233980	2900	2900	2900	2900	1
721	20231218	090900	20231080	2880	2885	2885	2880	20
722	20231218	090800	20173395	2905	2905	2905	2905	0
723	20231218	090700	20173395	2905	2905	2905	2905	0
724	20231218	090600	20173395	2905	2910	2915	2905	3178
725	20231218	090500	10914270	2910	2885	2910	2885	269
726	20231218	090400	10134780	2890	2890	2890	2890	0
727	20231218	090300	10134780	2890	2890	2890	2890	0
728	20231218	090200	10134780	2890	2880	2890	2880	355
729	20231218	090100	9109330	2890	2880	2890	2880	301
730	20231218	090000	8242440	2880	2885	2885	2880	2857