KissMeData/048870/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	192800	1030357150	2935	2935	2935	2935	5861
3	20231218	192700	1030357150	2935	2935	2935	2935	0
4	20231218	192600	1030357150	2935	2935	2935	2935	0
5	20231218	192500	1030357150	2935	2935	2935	2935	0
6	20231218	192400	1030357150	2935	2935	2935	2935	0
7	20231218	192300	1030357150	2935	2935	2935	2935	0
8	20231218	192200	1030357150	2935	2935	2935	2935	0
9	20231218	192100	1030357150	2935	2935	2935	2935	0
10	20231218	192000	1030357150	2935	2935	2935	2935	0
11	20231218	191900	1030357150	2935	2935	2935	2935	0
12	20231218	191800	1030357150	2935	2935	2935	2935	0
13	20231218	191700	1030357150	2935	2935	2935	2935	0
14	20231218	191600	1030357150	2935	2935	2935	2935	0
15	20231218	191500	1030357150	2935	2935	2935	2935	0
16	20231218	191400	1030357150	2935	2935	2935	2935	0
17	20231218	191300	1030357150	2935	2935	2935	2935	0
18	20231218	191200	1030357150	2935	2935	2935	2935	0
19	20231218	191100	1030357150	2935	2935	2935	2935	0
20	20231218	191000	1030357150	2935	2935	2935	2935	0
21	20231218	190900	1030357150	2935	2935	2935	2935	0
22	20231218	190800	1030357150	2935	2935	2935	2935	0
23	20231218	190700	1030357150	2935	2935	2935	2935	0
24	20231218	190600	1030357150	2935	2935	2935	2935	0
25	20231218	190500	1030357150	2935	2935	2935	2935	0
26	20231218	190400	1030357150	2935	2935	2935	2935	0
27	20231218	190300	1030357150	2935	2935	2935	2935	0
28	20231218	190200	1030357150	2935	2935	2935	2935	0
29	20231218	190100	1030357150	2935	2935	2935	2935	0
30	20231218	190000	1030357150	2935	2935	2935	2935	0
31	20231218	185900	1030357150	2935	2935	2935	2935	0
32	20231218	185800	1030357150	2935	2935	2935	2935	5861
33	20231218	185700	1030357150	2935	2935	2935	2935	0
34	20231218	185600	1030357150	2935	2935	2935	2935	0
35	20231218	185500	1030357150	2935	2935	2935	2935	0
36	20231218	185400	1030357150	2935	2935	2935	2935	0
37	20231218	185300	1030357150	2935	2935	2935	2935	0
38	20231218	185200	1030357150	2935	2935	2935	2935	0
39	20231218	185100	1030357150	2935	2935	2935	2935	0
40	20231218	185000	1030357150	2935	2935	2935	2935	0
41	20231218	184900	1030357150	2935	2935	2935	2935	0
42	20231218	184800	1030357150	2935	2935	2935	2935	0
43	20231218	184700	1030357150	2935	2935	2935	2935	0
44	20231218	184600	1030357150	2935	2935	2935	2935	0
45	20231218	184500	1030357150	2935	2935	2935	2935	0
46	20231218	184400	1030357150	2935	2935	2935	2935	0
47	20231218	184300	1030357150	2935	2935	2935	2935	0
48	20231218	184200	1030357150	2935	2935	2935	2935	0
49	20231218	184100	1030357150	2935	2935	2935	2935	0
50	20231218	184000	1030357150	2935	2935	2935	2935	0
51	20231218	183900	1030357150	2935	2935	2935	2935	0
52	20231218	183800	1030357150	2935	2935	2935	2935	0
53	20231218	183700	1030357150	2935	2935	2935	2935	0
54	20231218	183600	1030357150	2935	2935	2935	2935	0
55	20231218	183500	1030357150	2935	2935	2935	2935	0
56	20231218	183400	1030357150	2935	2935	2935	2935	0
57	20231218	183300	1030357150	2935	2935	2935	2935	0
58	20231218	183200	1030357150	2935	2935	2935	2935	0
59	20231218	183100	1030357150	2935	2935	2935	2935	0
60	20231218	183000	1030357150	2935	2935	2935	2935	0
61	20231218	182900	1030357150	2935	2935	2935	2935	0
62	20231218	182800	1030357150	2935	2935	2935	2935	5861
63	20231218	182700	1030357150	2935	2935	2935	2935	0
64	20231218	182600	1030357150	2935	2935	2935	2935	0
65	20231218	182500	1030357150	2935	2935	2935	2935	0
66	20231218	182400	1030357150	2935	2935	2935	2935	0
67	20231218	182300	1030357150	2935	2935	2935	2935	0
68	20231218	182200	1030357150	2935	2935	2935	2935	0
69	20231218	182100	1030357150	2935	2935	2935	2935	0
70	20231218	182000	1030357150	2935	2935	2935	2935	0
71	20231218	181900	1030357150	2935	2935	2935	2935	0
72	20231218	181800	1030357150	2935	2935	2935	2935	0
73	20231218	181700	1030357150	2935	2935	2935	2935	0
74	20231218	181600	1030357150	2935	2935	2935	2935	0
75	20231218	181500	1030357150	2935	2935	2935	2935	0
76	20231218	181400	1030357150	2935	2935	2935	2935	0
77	20231218	181300	1030357150	2935	2935	2935	2935	0
78	20231218	181200	1030357150	2935	2935	2935	2935	0
79	20231218	181100	1030357150	2935	2935	2935	2935	0
80	20231218	181000	1030357150	2935	2935	2935	2935	0
81	20231218	180900	1030357150	2935	2935	2935	2935	0
82	20231218	180800	1030357150	2935	2935	2935	2935	0
83	20231218	180700	1030357150	2935	2935	2935	2935	0
84	20231218	180600	1030357150	2935	2935	2935	2935	0
85	20231218	180500	1030357150	2935	2935	2935	2935	0
86	20231218	180400	1030357150	2935	2935	2935	2935	0
87	20231218	180300	1030357150	2935	2935	2935	2935	0
88	20231218	180200	1030357150	2935	2935	2935	2935	0
89	20231218	180100	1030357150	2935	2935	2935	2935	0
90	20231218	180000	1030357150	2935	2935	2935	2935	0
91	20231218	175900	1030357150	2935	2935	2935	2935	0
92	20231218	175800	1030357150	2935	2935	2935	2935	5861
93	20231218	175700	1030357150	2935	2935	2935	2935	0
94	20231218	175600	1030357150	2935	2935	2935	2935	0
95	20231218	175500	1030357150	2935	2935	2935	2935	0
96	20231218	175400	1030357150	2935	2935	2935	2935	0
97	20231218	175300	1030357150	2935	2935	2935	2935	0
98	20231218	175200	1030357150	2935	2935	2935	2935	0
99	20231218	175100	1030357150	2935	2935	2935	2935	0
100	20231218	175000	1030357150	2935	2935	2935	2935	0
101	20231218	174900	1030357150	2935	2935	2935	2935	0
102	20231218	174800	1030357150	2935	2935	2935	2935	0
103	20231218	174700	1030357150	2935	2935	2935	2935	0
104	20231218	174600	1030357150	2935	2935	2935	2935	0
105	20231218	174500	1030357150	2935	2935	2935	2935	0
106	20231218	174400	1030357150	2935	2935	2935	2935	0
107	20231218	174300	1030357150	2935	2935	2935	2935	0
108	20231218	174200	1030357150	2935	2935	2935	2935	0
109	20231218	174100	1030357150	2935	2935	2935	2935	0
110	20231218	174000	1030357150	2935	2935	2935	2935	0
111	20231218	173900	1030357150	2935	2935	2935	2935	0
112	20231218	173800	1030357150	2935	2935	2935	2935	0
113	20231218	173700	1030357150	2935	2935	2935	2935	0
114	20231218	173600	1030357150	2935	2935	2935	2935	0
115	20231218	173500	1030357150	2935	2935	2935	2935	0
116	20231218	173400	1030357150	2935	2935	2935	2935	0
117	20231218	173300	1030357150	2935	2935	2935	2935	0
118	20231218	173200	1030357150	2935	2935	2935	2935	0
119	20231218	173100	1030357150	2935	2935	2935	2935	0
120	20231218	173000	1030357150	2935	2935	2935	2935	0
121	20231218	172900	1030357150	2935	2935	2935	2935	0
122	20231218	172800	1030357150	2935	2935	2935	2935	5861
123	20231218	172700	1030357150	2935	2935	2935	2935	0
124	20231218	172600	1030357150	2935	2935	2935	2935	0
125	20231218	172500	1030357150	2935	2935	2935	2935	0
126	20231218	172400	1030357150	2935	2935	2935	2935	0
127	20231218	172300	1030357150	2935	2935	2935	2935	0
128	20231218	172200	1030357150	2935	2935	2935	2935	0
129	20231218	172100	1030357150	2935	2935	2935	2935	0
130	20231218	172000	1030357150	2935	2935	2935	2935	0
131	20231218	171900	1030357150	2935	2935	2935	2935	0
132	20231218	171800	1030357150	2935	2935	2935	2935	0
133	20231218	171700	1030357150	2935	2935	2935	2935	0
134	20231218	171600	1030357150	2935	2935	2935	2935	0
135	20231218	171500	1030357150	2935	2935	2935	2935	0
136	20231218	171400	1030357150	2935	2935	2935	2935	0
137	20231218	171300	1030357150	2935	2935	2935	2935	0
138	20231218	171200	1030357150	2935	2935	2935	2935	0
139	20231218	171100	1030357150	2935	2935	2935	2935	0
140	20231218	171000	1030357150	2935	2935	2935	2935	0
141	20231218	170900	1030357150	2935	2935	2935	2935	0
142	20231218	170800	1030357150	2935	2935	2935	2935	0
143	20231218	170700	1030357150	2935	2935	2935	2935	0
144	20231218	170600	1030357150	2935	2935	2935	2935	0
145	20231218	170500	1030357150	2935	2935	2935	2935	0
146	20231218	170400	1030357150	2935	2935	2935	2935	0
147	20231218	170300	1030357150	2935	2935	2935	2935	0
148	20231218	170200	1030357150	2935	2935	2935	2935	0
149	20231218	170100	1030357150	2935	2935	2935	2935	0
150	20231218	170000	1030357150	2935	2935	2935	2935	0
151	20231218	165900	1030357150	2935	2935	2935	2935	0
152	20231218	165800	1030357150	2935	2935	2935	2935	5861
153	20231218	165700	1030357150	2935	2935	2935	2935	0
154	20231218	165600	1030357150	2935	2935	2935	2935	0
155	20231218	165500	1030357150	2935	2935	2935	2935	0
156	20231218	165400	1030357150	2935	2935	2935	2935	0
157	20231218	165300	1030357150	2935	2935	2935	2935	0
158	20231218	165200	1030357150	2935	2935	2935	2935	0
159	20231218	165100	1030357150	2935	2935	2935	2935	0
160	20231218	165000	1030357150	2935	2935	2935	2935	0
161	20231218	164900	1030357150	2935	2935	2935	2935	0
162	20231218	164800	1030357150	2935	2935	2935	2935	0
163	20231218	164700	1030357150	2935	2935	2935	2935	0
164	20231218	164600	1030357150	2935	2935	2935	2935	0
165	20231218	164500	1030357150	2935	2935	2935	2935	0
166	20231218	164400	1030357150	2935	2935	2935	2935	0
167	20231218	164300	1030357150	2935	2935	2935	2935	0
168	20231218	164200	1030357150	2935	2935	2935	2935	0
169	20231218	164100	1030357150	2935	2935	2935	2935	0
170	20231218	164000	1030357150	2935	2935	2935	2935	0
171	20231218	163900	1030357150	2935	2935	2935	2935	0
172	20231218	163800	1030357150	2935	2935	2935	2935	0
173	20231218	163700	1030357150	2935	2935	2935	2935	0
174	20231218	163600	1030357150	2935	2935	2935	2935	0
175	20231218	163500	1030357150	2935	2935	2935	2935	0
176	20231218	163400	1030357150	2935	2935	2935	2935	0
177	20231218	163300	1030357150	2935	2935	2935	2935	0
178	20231218	163200	1030357150	2935	2935	2935	2935	0
179	20231218	163100	1030357150	2935	2935	2935	2935	0
180	20231218	163000	1030357150	2935	2935	2935	2935	0
181	20231218	162900	1030357150	2935	2935	2935	2935	0
182	20231218	162800	1030357150	2935	2935	2935	2935	5861
183	20231218	162700	1030357150	2935	2935	2935	2935	0
184	20231218	162600	1030357150	2935	2935	2935	2935	0
185	20231218	162500	1030357150	2935	2935	2935	2935	0
186	20231218	162400	1030357150	2935	2935	2935	2935	0
187	20231218	162300	1030357150	2935	2935	2935	2935	0
188	20231218	162200	1030357150	2935	2935	2935	2935	0
189	20231218	162100	1030357150	2935	2935	2935	2935	0
190	20231218	162000	1030357150	2935	2935	2935	2935	0
191	20231218	161900	1030357150	2935	2935	2935	2935	0
192	20231218	161800	1030357150	2935	2935	2935	2935	0
193	20231218	161700	1030357150	2935	2935	2935	2935	0
194	20231218	161600	1030357150	2935	2935	2935	2935	0
195	20231218	161500	1030357150	2935	2935	2935	2935	0
196	20231218	161400	1030357150	2935	2935	2935	2935	0
197	20231218	161300	1030357150	2935	2935	2935	2935	0
198	20231218	161200	1030357150	2935	2935	2935	2935	0
199	20231218	161100	1030357150	2935	2935	2935	2935	0
200	20231218	161000	1030357150	2935	2935	2935	2935	0
201	20231218	160900	1030357150	2935	2935	2935	2935	0
202	20231218	160800	1030357150	2935	2935	2935	2935	0
203	20231218	160700	1030357150	2935	2935	2935	2935	0
204	20231218	160600	1030357150	2935	2935	2935	2935	0
205	20231218	160500	1030357150	2935	2935	2935	2935	0
206	20231218	160400	1030357150	2935	2935	2935	2935	0
207	20231218	160300	1030357150	2935	2935	2935	2935	0
208	20231218	160200	1030357150	2935	2935	2935	2935	0
209	20231218	160100	1030357150	2935	2935	2935	2935	0
210	20231218	160000	1030357150	2935	2935	2935	2935	0
211	20231218	155900	1030357150	2935	2935	2935	2935	0
212	20231218	155800	1030357150	2935	2935	2935	2935	5861
213	20231218	155700	1030357150	2935	2935	2935	2935	0
214	20231218	155600	1030357150	2935	2935	2935	2935	0
215	20231218	155500	1030357150	2935	2935	2935	2935	0
216	20231218	155400	1030357150	2935	2935	2935	2935	0
217	20231218	155300	1030357150	2935	2935	2935	2935	0
218	20231218	155200	1030357150	2935	2935	2935	2935	0
219	20231218	155100	1030357150	2935	2935	2935	2935	0
220	20231218	155000	1030357150	2935	2935	2935	2935	0
221	20231218	154900	1030357150	2935	2935	2935	2935	0
222	20231218	154800	1030357150	2935	2935	2935	2935	0
223	20231218	154700	1030357150	2935	2935	2935	2935	0
224	20231218	154600	1030357150	2935	2935	2935	2935	0
225	20231218	154500	1030357150	2935	2935	2935	2935	0
226	20231218	154400	1030357150	2935	2935	2935	2935	0
227	20231218	154300	1030357150	2935	2935	2935	2935	0
228	20231218	154200	1030357150	2935	2935	2935	2935	0
229	20231218	154100	1030357150	2935	2935	2935	2935	0
230	20231218	154000	1030357150	2935	2935	2935	2935	0
231	20231218	153900	1030357150	2935	2935	2935	2935	0
232	20231218	153800	1030357150	2935	2935	2935	2935	0
233	20231218	153700	1030357150	2935	2935	2935	2935	0
234	20231218	153600	1030357150	2935	2935	2935	2935	0
235	20231218	153500	1030357150	2935	2935	2935	2935	0
236	20231218	153400	1030357150	2935	2935	2935	2935	0
237	20231218	153300	1030357150	2935	2935	2935	2935	0
238	20231218	153200	1030357150	2935	2935	2935	2935	0
239	20231218	153100	1030357150	2935	2935	2935	2935	0
240	20231218	153000	1030357150	2935	2935	2935	2935	5861
241	20231218	152900	1013155115	2930	2930	2930	2930	0
242	20231218	152800	1013155115	2930	2930	2930	2930	0
243	20231218	152700	1013155115	2930	2930	2930	2930	0
244	20231218	152600	1013155115	2930	2930	2930	2930	0
245	20231218	152500	1013155115	2930	2930	2930	2930	0
246	20231218	152400	1013155115	2930	2930	2930	2930	0
247	20231218	152300	1013155115	2930	2930	2930	2930	0
248	20231218	152200	1013155115	2930	2930	2930	2930	0
249	20231218	152100	1013155115	2930	2930	2930	2930	0
250	20231218	152000	1013155115	2930	2930	2930	2930	0
251	20231218	151900	1013155115	2930	2930	2930	2920	185
252	20231218	151800	1012613505	2930	2930	2930	2930	0
253	20231218	151700	1012613505	2930	2930	2930	2930	0
254	20231218	151600	1012613505	2930	2920	2930	2920	10
255	20231218	151500	1012584255	2930	2920	2930	2920	365
256	20231218	151400	1011518305	2930	2925	2930	2920	3129
257	20231218	151300	1002365965	2930	2925	2930	2925	4004
258	20231218	151200	990654245	2930	2930	2930	2930	1504
259	20231218	151100	986247525	2930	2930	2930	2930	7
260	20231218	151000	986227015	2930	2925	2930	2925	1493
261	20231218	150900	981853440	2930	2925	2930	2925	908
262	20231218	150800	979197515	2935	2935	2935	2935	56
263	20231218	150700	979033155	2930	2925	2930	2925	956
264	20231218	150600	976232400	2930	2930	2930	2930	2072
265	20231218	150500	970161440	2930	2930	2930	2930	29
266	20231218	150400	970076470	2925	2930	2930	2925	79
267	20231218	150300	969845355	2925	2925	2925	2925	175
268	20231218	150200	969333480	2925	2930	2930	2925	279
269	20231218	150100	968517135	2930	2925	2930	2925	621
270	20231218	150000	966700700	2920	2920	2925	2920	1006
271	20231218	145900	963763155	2920	2920	2920	2920	500
272	20231218	145800	962303155	2925	2925	2925	2925	5
273	20231218	145700	962288530	2930	2930	2930	2930	0
274	20231218	145600	962288530	2930	2930	2930	2930	5
275	20231218	145500	962273880	2920	2920	2920	2920	1216
276	20231218	145400	958723160	2930	2930	2930	2930	0
277	20231218	145300	958723160	2930	2930	2930	2930	0
278	20231218	145200	958723160	2930	2930	2930	2930	5
279	20231218	145100	958708510	2920	2930	2935	2920	158
280	20231218	145000	958246835	2925	2925	2925	2925	360
281	20231218	144900	957193835	2925	2925	2925	2925	10
282	20231218	144800	957164585	2925	2925	2925	2925	125
283	20231218	144700	956798960	2925	2915	2925	2915	603
284	20231218	144600	955040675	2920	2920	2920	2920	2
285	20231218	144500	955034835	2925	2915	2925	2915	619
286	20231218	144400	953230420	2920	2920	2920	2920	188
287	20231218	144300	952681460	2925	2925	2925	2925	112
288	20231218	144200	952353860	2925	2925	2925	2925	0
289	20231218	144100	952353860	2925	2925	2925	2925	0
290	20231218	144000	952353860	2925	2920	2925	2915	114
291	20231218	143900	952021405	2915	2925	2925	2915	518
292	20231218	143800	950508900	2925	2925	2925	2925	640
293	20231218	143700	948636900	2925	2925	2925	2925	141
294	20231218	143600	948224475	2925	2925	2925	2925	14
295	20231218	143500	948183525	2920	2920	2920	2920	480
296	20231218	143400	946781925	2920	2920	2920	2920	238
297	20231218	143300	946086965	2920	2925	2925	2920	34
298	20231218	143200	945987680	2920	2935	2935	2920	3739
299	20231218	143100	935060120	2935	2935	2935	2935	33
300	20231218	143000	934963265	2940	2940	2940	2940	0
301	20231218	142900	934963265	2940	2940	2940	2940	0
302	20231218	142800	934963265	2940	2940	2940	2940	0
303	20231218	142700	934963265	2940	2940	2940	2940	1
304	20231218	142600	934960325	2940	2935	2940	2935	27
305	20231218	142500	934881050	2940	2940	2940	2940	0
306	20231218	142400	934881050	2940	2940	2950	2940	442
307	20231218	142300	933581270	2940	2940	2940	2940	69
308	20231218	142200	933378410	2935	2935	2935	2935	193
309	20231218	142100	932811955	2935	2935	2935	2935	0
310	20231218	142000	932811955	2935	2940	2940	2935	419
311	20231218	141900	931582130	2935	2935	2935	2935	101
312	20231218	141800	931285695	2935	2935	2935	2935	2
313	20231218	141700	931279825	2950	2930	2950	2930	4
314	20231218	141600	931268065	2930	2935	2935	2930	89
315	20231218	141500	931007285	2950	2935	2950	2935	657
316	20231218	141400	929077540	2935	2935	2935	2935	0
317	20231218	141300	929077540	2935	2935	2935	2935	0
318	20231218	141200	929077540	2935	2935	2935	2935	1
319	20231218	141100	929074605	2935	2935	2935	2935	200
320	20231218	141000	928487605	2945	2945	2945	2945	0
321	20231218	140900	928487605	2945	2945	2945	2945	200
322	20231218	140800	927898605	2950	2950	2950	2950	0
323	20231218	140700	927898605	2950	2930	2950	2930	16
324	20231218	140600	927851480	2940	2940	2940	2940	0
325	20231218	140500	927851480	2940	2925	2940	2925	2746
326	20231218	140400	919797620	2915	2915	2915	2915	0
327	20231218	140300	919797620	2915	2915	2915	2915	10
328	20231218	140200	919768470	2915	2915	2915	2915	0
329	20231218	140100	919768470	2915	2925	2925	2905	1718
330	20231218	140000	914760940	2930	2930	2930	2930	100
331	20231218	135900	914467940	2930	2930	2930	2930	635
332	20231218	135800	912607390	2930	2935	2935	2930	464
333	20231218	135700	911247385	2935	2935	2935	2935	73
334	20231218	135600	911033130	2935	2930	2935	2930	4
335	20231218	135500	911021400	2945	2940	2945	2940	55
336	20231218	135400	910859660	2940	2950	2950	2940	103
337	20231218	135300	910555820	2950	2930	2950	2930	820
338	20231218	135200	908145700	2940	2930	2940	2930	3310
339	20231218	135100	898447390	2925	2930	2930	2925	206
340	20231218	135000	897844340	2930	2935	2935	2930	336
341	20231218	134900	896858495	2955	2935	2955	2935	1690
342	20231218	134800	891898125	2935	2935	2935	2935	103
343	20231218	134700	891595820	2935	2935	2935	2935	100
344	20231218	134600	891302320	2935	2935	2935	2935	593
345	20231218	134500	889561865	2935	2955	2960	2935	461
346	20231218	134400	888201565	2955	2935	2955	2930	715
347	20231218	134300	886105055	2935	2940	2940	2935	924
348	20231218	134200	883392700	2940	2965	2965	2935	1116
349	20231218	134100	880110950	2945	2950	2950	2945	4016
350	20231218	134000	868268495	2950	2970	2970	2950	7319
351	20231218	133900	846646510	2970	2970	2970	2970	51
352	20231218	133800	846495040	2960	2970	2970	2960	5129
353	20231218	133700	831295880	2970	2970	2970	2970	2012
354	20231218	133600	825320240	2975	2975	2975	2975	315
355	20231218	133500	824383115	2975	2975	2975	2975	92
356	20231218	133400	824109415	2980	2980	2980	2980	2
357	20231218	133300	824103455	2980	2980	2980	2980	2
358	20231218	133200	824097495	2970	2975	2975	2970	1838
359	20231218	133100	818629720	2975	2980	2980	2975	23
360	20231218	133000	818561240	2980	2980	2980	2980	1277
361	20231218	132900	814755780	2990	2990	2990	2990	12
362	20231218	132800	814719900	2980	2990	2995	2980	2079
363	20231218	132700	808503460	2990	2975	2990	2975	51
364	20231218	132600	808351225	2975	2975	2975	2975	60
365	20231218	132500	808172725	2975	2980	2980	2975	2401
366	20231218	132400	801028600	2975	2980	2980	2975	540
367	20231218	132300	799421655	2975	2985	2985	2975	1638
368	20231218	132200	794537915	3000	2995	3000	2985	2733
369	20231218	132100	786357700	2995	2990	2995	2990	444
370	20231218	132000	785028040	2985	2995	2995	2985	344
371	20231218	131900	783998170	2985	2990	3000	2985	5399
372	20231218	131800	767803760	2995	2990	2995	2980	2146
373	20231218	131700	761402140	2990	2995	2995	2985	2110
374	20231218	131600	755093185	2990	3000	3000	2990	1834
375	20231218	131500	749591735	3000	2975	3010	2975	11050
376	20231218	131400	716460780	2970	2975	2975	2970	2108
377	20231218	131300	710198845	2970	2975	2975	2970	4910
378	20231218	131200	695599060	2975	2980	2985	2975	8229
379	20231218	131100	671085175	2985	2990	2995	2980	792
380	20231218	131000	668724600	3000	2985	3000	2975	13600
381	20231218	130900	628020130	2970	2975	2975	2970	2303
382	20231218	130800	621180205	2970	2975	2980	2965	1130
383	20231218	130700	617814825	2975	2975	2975	2955	1287
384	20231218	130600	613991235	2975	2975	2990	2975	1832
385	20231218	130500	608526505	2970	2950	2990	2950	7532
386	20231218	130400	586117780	2945	2955	2955	2945	777
387	20231218	130300	583825865	2955	2950	2960	2940	9540
388	20231218	130200	555621210	2955	2955	2955	2955	0
389	20231218	130100	555621210	2955	2950	2955	2935	2447
390	20231218	130000	548420875	2940	2950	2955	2940	523
391	20231218	125900	546878715	2950	2965	2965	2945	983
392	20231218	125800	543977450	2965	2955	2965	2950	1925
393	20231218	125700	538283320	2950	2935	2950	2935	21205
394	20231218	125600	475867225	2940	2940	2940	2940	0
395	20231218	125500	475867225	2940	2920	2940	2920	4664
396	20231218	125400	462203175	2920	2925	2925	2920	746
397	20231218	125300	460022125	2925	2920	2925	2920	763
398	20231218	125200	457793315	2920	2920	2920	2920	838
399	20231218	125100	455346355	2920	2910	2920	2910	36
400	20231218	125000	455241585	2920	2915	2920	2915	3021
401	20231218	124900	446420365	2920	2915	2920	2915	4
402	20231218	124800	446408700	2915	2900	2920	2895	5038
403	20231218	124700	431809035	2900	2900	2910	2900	579
404	20231218	124600	430129185	2910	2905	2910	2905	671
405	20231218	124500	428177800	2900	2900	2900	2895	628
406	20231218	124400	426357125	2910	2910	2910	2910	432
407	20231218	124300	425100005	2910	2910	2910	2910	1353
408	20231218	124200	421162775	2890	2900	2910	2890	5082
409	20231218	124100	406424540	2900	2890	2900	2890	7442
410	20231218	124000	384868925	2895	2895	2895	2895	0
411	20231218	123900	384868925	2895	2895	2895	2895	0
412	20231218	123800	384868925	2895	2890	2895	2890	389
413	20231218	123700	383744270	2890	2890	2890	2890	334
414	20231218	123600	382779010	2895	2895	2895	2895	30
415	20231218	123500	382692160	2895	2885	2895	2885	1721
416	20231218	123400	377725835	2895	2890	2895	2890	261
417	20231218	123300	376970740	2895	2890	2895	2890	1243
418	20231218	123200	373373465	2885	2880	2885	2880	4656
419	20231218	123100	359946025	2880	2880	2880	2880	52
420	20231218	123000	359796265	2880	2875	2880	2875	8204
421	20231218	122900	336184105	2875	2865	2875	2865	11800
422	20231218	122800	302326500	2865	2865	2865	2865	51
423	20231218	122700	302180385	2865	2860	2865	2860	559
424	20231218	122600	300579085	2860	2860	2860	2860	0
425	20231218	122500	300579085	2860	2855	2860	2855	9796
426	20231218	122400	272584210	2850	2850	2850	2850	720
427	20231218	122300	270532210	2850	2850	2850	2850	53
428	20231218	122200	270381160	2850	2850	2850	2850	5
429	20231218	122100	270366910	2835	2835	2835	2835	0
430	20231218	122000	270366910	2835	2835	2835	2835	0
431	20231218	121900	270366910	2835	2840	2840	2835	4433
432	20231218	121800	257782595	2850	2850	2850	2850	0
433	20231218	121700	257782595	2850	2850	2850	2850	0
434	20231218	121600	257782595	2850	2850	2850	2850	0
435	20231218	121500	257782595	2850	2850	2850	2850	22
436	20231218	121400	257719895	2850	2850	2850	2850	0
437	20231218	121300	257719895	2850	2850	2850	2850	0
438	20231218	121200	257719895	2850	2850	2850	2850	0
439	20231218	121100	257719895	2850	2850	2850	2850	1652
440	20231218	121000	253011695	2850	2850	2850	2850	16
441	20231218	120900	252966095	2840	2840	2840	2840	0
442	20231218	120800	252966095	2840	2840	2840	2840	0
443	20231218	120700	252966095	2840	2840	2840	2840	15
444	20231218	120600	252923495	2845	2845	2845	2845	66
445	20231218	120500	252735725	2845	2845	2845	2845	0
446	20231218	120400	252735725	2845	2845	2845	2845	0
447	20231218	120300	252735725	2845	2845	2845	2845	0
448	20231218	120200	252735725	2845	2845	2845	2845	0
449	20231218	120100	252735725	2845	2845	2845	2845	1
450	20231218	120000	252732880	2845	2845	2845	2845	0
451	20231218	115900	252732880	2845	2845	2845	2845	1
452	20231218	115800	252730035	2825	2840	2840	2825	7335
453	20231218	115700	231948235	2845	2850	2850	2845	6
454	20231218	115600	231931140	2845	2845	2845	2845	10
455	20231218	115500	231902690	2845	2845	2845	2845	475
456	20231218	115400	230551315	2850	2850	2850	2850	0
457	20231218	115300	230551315	2850	2845	2850	2845	33
458	20231218	115200	230457340	2850	2850	2850	2850	0
459	20231218	115100	230457340	2850	2850	2850	2850	0
460	20231218	115000	230457340	2850	2850	2850	2850	0
461	20231218	114900	230457340	2850	2850	2850	2850	9
462	20231218	114800	230431690	2845	2845	2845	2845	348
463	20231218	114700	229441630	2850	2850	2850	2850	500
464	20231218	114600	228016630	2850	2850	2850	2850	2
465	20231218	114500	228010930	2850	2850	2850	2850	0
466	20231218	114400	228010930	2850	2850	2850	2850	0
467	20231218	114300	228010930	2850	2850	2850	2850	0
468	20231218	114200	228010930	2850	2850	2850	2850	0
469	20231218	114100	228010930	2850	2850	2850	2850	500
470	20231218	114000	226585930	2850	2850	2850	2850	158
471	20231218	113900	226135630	2845	2845	2845	2845	0
472	20231218	113800	226135630	2845	2845	2845	2845	0
473	20231218	113700	226135630	2845	2845	2845	2845	0
474	20231218	113600	226135630	2845	2845	2845	2845	744
475	20231218	113500	224018950	2850	2845	2850	2845	400
476	20231218	113400	222880945	2850	2845	2850	2845	42
477	20231218	113300	222761335	2850	2850	2850	2850	0
478	20231218	113200	222761335	2850	2845	2850	2845	24
479	20231218	113100	222692985	2850	2850	2850	2850	0
480	20231218	113000	222692985	2850	2850	2850	2850	0
481	20231218	112900	222692985	2850	2845	2850	2845	266
482	20231218	112800	221934930	2845	2850	2850	2845	25
483	20231218	112700	221863755	2850	2850	2850	2850	1
484	20231218	112600	221860905	2850	2850	2850	2850	0
485	20231218	112500	221860905	2850	2850	2850	2845	532
486	20231218	112400	220344815	2855	2850	2855	2850	2564
487	20231218	112300	213034745	2850	2840	2850	2840	8615
488	20231218	112200	188531660	2840	2835	2840	2835	2152
489	20231218	112100	182430000	2815	2815	2815	2815	0
490	20231218	112000	182430000	2815	2815	2815	2815	0
491	20231218	111900	182430000	2815	2815	2815	2815	0
492	20231218	111800	182430000	2815	2815	2815	2815	0
493	20231218	111700	182430000	2815	2815	2815	2815	1500
494	20231218	111600	178207500	2810	2810	2810	2810	0
495	20231218	111500	178207500	2810	2810	2810	2810	0
496	20231218	111400	178207500	2810	2825	2825	2810	5000
497	20231218	111300	164126895	2835	2835	2835	2835	0
498	20231218	111200	164126895	2835	2835	2835	2835	0
499	20231218	111100	164126895	2835	2835	2835	2835	0
500	20231218	111000	164126895	2835	2835	2835	2835	21
501	20231218	110900	164067360	2825	2825	2825	2825	2015
502	20231218	110800	158374985	2835	2835	2835	2835	12
503	20231218	110700	158340965	2830	2830	2830	2830	0
504	20231218	110600	158340965	2830	2830	2830	2830	0
505	20231218	110500	158340965	2830	2830	2830	2830	480
506	20231218	110400	156982565	2830	2830	2830	2830	313
507	20231218	110300	156096775	2835	2835	2835	2835	0
508	20231218	110200	156096775	2835	2835	2835	2835	0
509	20231218	110100	156096775	2835	2835	2835	2835	340
510	20231218	110000	155132875	2840	2840	2840	2840	0
511	20231218	105900	155132875	2840	2840	2840	2840	340
512	20231218	105800	154167275	2840	2840	2840	2840	0
513	20231218	105700	154167275	2840	2840	2840	2840	83
514	20231218	105600	153931555	2840	2840	2840	2840	3
515	20231218	105500	153923035	2835	2835	2835	2835	0
516	20231218	105400	153923035	2835	2835	2835	2835	2660
517	20231218	105300	146381935	2835	2835	2835	2835	13
518	20231218	105200	146345080	2830	2830	2830	2830	1
519	20231218	105100	146342250	2835	2835	2835	2835	0
520	20231218	105000	146342250	2835	2835	2835	2835	0
521	20231218	104900	146342250	2835	2835	2835	2835	0
522	20231218	104800	146342250	2835	2835	2835	2835	0
523	20231218	104700	146342250	2835	2835	2835	2835	0
524	20231218	104600	146342250	2835	2835	2835	2835	0
525	20231218	104500	146342250	2835	2835	2835	2835	0
526	20231218	104400	146342250	2835	2835	2835	2835	0
527	20231218	104300	146342250	2835	2835	2835	2835	0
528	20231218	104200	146342250	2835	2835	2835	2835	0
529	20231218	104100	146342250	2835	2835	2835	2835	0
530	20231218	104000	146342250	2835	2835	2835	2835	13
531	20231218	103900	146305395	2830	2830	2830	2830	3
532	20231218	103800	146296905	2830	2825	2830	2825	3133
533	20231218	103700	137445025	2825	2820	2825	2820	3232
534	20231218	103600	128320285	2815	2815	2815	2815	5852
535	20231218	103500	111846905	2815	2815	2815	2815	0
536	20231218	103400	111846905	2815	2815	2815	2815	0
537	20231218	103300	111846905	2815	2815	2815	2815	6
538	20231218	103200	111830015	2815	2810	2815	2810	164
539	20231218	103100	111368515	2805	2805	2805	2805	0
540	20231218	103000	111368515	2805	2805	2805	2805	0
541	20231218	102900	111368515	2805	2805	2805	2805	1418
542	20231218	102800	107391025	2815	2815	2815	2815	21
543	20231218	102700	107331910	2815	2815	2815	2815	0
544	20231218	102600	107331910	2815	2815	2815	2815	3
545	20231218	102500	107323465	2820	2820	2820	2820	1
546	20231218	102400	107320645	2820	2820	2820	2820	10
547	20231218	102300	107292445	2820	2820	2820	2820	0
548	20231218	102200	107292445	2820	2820	2820	2820	0
549	20231218	102100	107292445	2820	2820	2820	2820	0
550	20231218	102000	107292445	2820	2820	2820	2820	0
551	20231218	101900	107292445	2820	2820	2820	2820	0
552	20231218	101800	107292445	2820	2820	2820	2820	0
553	20231218	101700	107292445	2820	2820	2820	2820	1
554	20231218	101600	107289625	2820	2820	2820	2820	0
555	20231218	101500	107289625	2820	2820	2820	2820	5
556	20231218	101400	107275525	2805	2805	2805	2805	0
557	20231218	101300	107275525	2805	2805	2805	2805	3
558	20231218	101200	107267110	2820	2820	2820	2820	5
559	20231218	101100	107253010	2805	2820	2820	2805	1369
560	20231218	101000	103410430	2835	2835	2835	2835	0
561	20231218	100900	103410430	2835	2835	2835	2835	0
562	20231218	100800	103410430	2835	2835	2835	2835	0
563	20231218	100700	103410430	2835	2835	2835	2835	0
564	20231218	100600	103410430	2835	2835	2835	2835	1
565	20231218	100500	103407595	2835	2835	2835	2835	1
566	20231218	100400	103404760	2835	2835	2835	2835	0
567	20231218	100300	103404760	2835	2835	2835	2835	0
568	20231218	100200	103404760	2835	2835	2835	2835	0
569	20231218	100100	103404760	2835	2835	2835	2835	0
570	20231218	100000	103404760	2835	2835	2835	2835	0
571	20231218	095900	103404760	2835	2835	2835	2835	0
572	20231218	095800	103404760	2835	2835	2835	2835	0
573	20231218	095700	103404760	2835	2835	2835	2835	0
574	20231218	095600	103404760	2835	2825	2835	2825	12
575	20231218	095500	103370840	2820	2810	2820	2810	1007
576	20231218	095400	100531130	2810	2810	2810	2810	997
577	20231218	095300	97729560	2815	2815	2815	2815	3
578	20231218	095200	97721115	2820	2820	2820	2820	5
579	20231218	095100	97707015	2820	2820	2820	2820	0
580	20231218	095000	97707015	2820	2820	2820	2820	0
581	20231218	094900	97707015	2820	2820	2820	2820	3
582	20231218	094800	97698555	2805	2805	2805	2805	472
583	20231218	094700	96374595	2820	2820	2820	2820	200
584	20231218	094600	95810595	2820	2820	2820	2800	5405
585	20231218	094500	80656345	2820	2825	2825	2820	753
586	20231218	094400	78529150	2840	2840	2840	2840	5
587	20231218	094300	78514950	2825	2840	2840	2825	12
588	20231218	094200	78480885	2840	2840	2840	2840	0
589	20231218	094100	78480885	2840	2840	2840	2840	4
590	20231218	094000	78469525	2825	2845	2845	2825	515
591	20231218	093900	77014550	2845	2840	2845	2820	2005
592	20231218	093800	71357175	2845	2840	2845	2840	73
593	20231218	093700	71149830	2845	2845	2845	2845	20
594	20231218	093600	71092930	2845	2840	2845	2840	90
595	20231218	093500	70837305	2840	2840	2840	2840	0
596	20231218	093400	70837305	2840	2825	2840	2825	512
597	20231218	093300	69385850	2825	2840	2840	2825	12
598	20231218	093200	69351785	2840	2835	2840	2835	3
599	20231218	093100	69343270	2840	2840	2840	2840	0
600	20231218	093000	69343270	2840	2840	2840	2840	0
601	20231218	092900	69343270	2840	2840	2840	2840	0
602	20231218	092800	69343270	2840	2840	2840	2840	0
603	20231218	092700	69343270	2840	2815	2840	2815	747
604	20231218	092600	67226280	2830	2825	2830	2825	25
605	20231218	092500	67155630	2820	2820	2820	2820	116
606	20231218	092400	66828510	2810	2810	2810	2810	26
607	20231218	092300	66755450	2805	2805	2805	2805	20
608	20231218	092200	66699350	2800	2815	2815	2800	4000
609	20231218	092100	55475470	2830	2830	2830	2830	5
610	20231218	092000	55461320	2825	2815	2825	2810	41
611	20231218	091900	55345910	2830	2830	2830	2830	28
612	20231218	091800	55266670	2830	2830	2830	2830	17
613	20231218	091700	55218560	2830	2830	2830	2830	1
614	20231218	091600	55215730	2830	2830	2830	2830	294
615	20231218	091500	54383710	2810	2830	2835	2805	3015
616	20231218	091400	45884935	2835	2830	2835	2830	406
617	20231218	091300	44735930	2830	2825	2830	2825	803
618	20231218	091200	42467440	2825	2825	2825	2825	121
619	20231218	091100	42125615	2825	2825	2825	2825	620
620	20231218	091000	40374115	2825	2815	2825	2815	2225
621	20231218	090900	34109240	2800	2800	2800	2800	0
622	20231218	090800	34109240	2800	2815	2815	2790	293
623	20231218	090700	33290810	2785	2820	2820	2785	7200
624	20231218	090600	13152310	2820	2820	2820	2820	0
625	20231218	090500	13152310	2820	2820	2820	2820	202
626	20231218	090400	12582670	2820	2820	2820	2820	600
627	20231218	090300	10890670	2820	2820	2820	2820	0
628	20231218	090200	10890670	2820	2820	2820	2820	1051
629	20231218	090100	7926850	2795	2815	2815	2795	2026
630	20231218	090000	2224300	2810	2785	2810	2785	796