KissMeData/088910/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	195600	239411350	2945	2945	2945	2945	944
3	20231218	195500	239411350	2945	2945	2945	2945	0
4	20231218	195400	239411350	2945	2945	2945	2945	0
5	20231218	195300	239411350	2945	2945	2945	2945	0
6	20231218	195200	239411350	2945	2945	2945	2945	0
7	20231218	195100	239411350	2945	2945	2945	2945	0
8	20231218	195000	239411350	2945	2945	2945	2945	0
9	20231218	194900	239411350	2945	2945	2945	2945	0
10	20231218	194800	239411350	2945	2945	2945	2945	0
11	20231218	194700	239411350	2945	2945	2945	2945	0
12	20231218	194600	239411350	2945	2945	2945	2945	0
13	20231218	194500	239411350	2945	2945	2945	2945	0
14	20231218	194400	239411350	2945	2945	2945	2945	0
15	20231218	194300	239411350	2945	2945	2945	2945	0
16	20231218	194200	239411350	2945	2945	2945	2945	0
17	20231218	194100	239411350	2945	2945	2945	2945	0
18	20231218	194000	239411350	2945	2945	2945	2945	0
19	20231218	193900	239411350	2945	2945	2945	2945	0
20	20231218	193800	239411350	2945	2945	2945	2945	0
21	20231218	193700	239411350	2945	2945	2945	2945	0
22	20231218	193600	239411350	2945	2945	2945	2945	0
23	20231218	193500	239411350	2945	2945	2945	2945	0
24	20231218	193400	239411350	2945	2945	2945	2945	0
25	20231218	193300	239411350	2945	2945	2945	2945	0
26	20231218	193200	239411350	2945	2945	2945	2945	0
27	20231218	193100	239411350	2945	2945	2945	2945	0
28	20231218	193000	239411350	2945	2945	2945	2945	0
29	20231218	192900	239411350	2945	2945	2945	2945	0
30	20231218	192800	239411350	2945	2945	2945	2945	0
31	20231218	192700	239411350	2945	2945	2945	2945	0
32	20231218	192600	239411350	2945	2945	2945	2945	944
33	20231218	192500	239411350	2945	2945	2945	2945	0
34	20231218	192400	239411350	2945	2945	2945	2945	0
35	20231218	192300	239411350	2945	2945	2945	2945	0
36	20231218	192200	239411350	2945	2945	2945	2945	0
37	20231218	192100	239411350	2945	2945	2945	2945	0
38	20231218	192000	239411350	2945	2945	2945	2945	0
39	20231218	191900	239411350	2945	2945	2945	2945	0
40	20231218	191800	239411350	2945	2945	2945	2945	0
41	20231218	191700	239411350	2945	2945	2945	2945	0
42	20231218	191600	239411350	2945	2945	2945	2945	0
43	20231218	191500	239411350	2945	2945	2945	2945	0
44	20231218	191400	239411350	2945	2945	2945	2945	0
45	20231218	191300	239411350	2945	2945	2945	2945	0
46	20231218	191200	239411350	2945	2945	2945	2945	0
47	20231218	191100	239411350	2945	2945	2945	2945	0
48	20231218	191000	239411350	2945	2945	2945	2945	0
49	20231218	190900	239411350	2945	2945	2945	2945	0
50	20231218	190800	239411350	2945	2945	2945	2945	0
51	20231218	190700	239411350	2945	2945	2945	2945	0
52	20231218	190600	239411350	2945	2945	2945	2945	0
53	20231218	190500	239411350	2945	2945	2945	2945	0
54	20231218	190400	239411350	2945	2945	2945	2945	0
55	20231218	190300	239411350	2945	2945	2945	2945	0
56	20231218	190200	239411350	2945	2945	2945	2945	0
57	20231218	190100	239411350	2945	2945	2945	2945	0
58	20231218	190000	239411350	2945	2945	2945	2945	0
59	20231218	185900	239411350	2945	2945	2945	2945	0
60	20231218	185800	239411350	2945	2945	2945	2945	0
61	20231218	185700	239411350	2945	2945	2945	2945	0
62	20231218	185600	239411350	2945	2945	2945	2945	944
63	20231218	185500	239411350	2945	2945	2945	2945	0
64	20231218	185400	239411350	2945	2945	2945	2945	0
65	20231218	185300	239411350	2945	2945	2945	2945	0
66	20231218	185200	239411350	2945	2945	2945	2945	0
67	20231218	185100	239411350	2945	2945	2945	2945	0
68	20231218	185000	239411350	2945	2945	2945	2945	0
69	20231218	184900	239411350	2945	2945	2945	2945	0
70	20231218	184800	239411350	2945	2945	2945	2945	0
71	20231218	184700	239411350	2945	2945	2945	2945	0
72	20231218	184600	239411350	2945	2945	2945	2945	0
73	20231218	184500	239411350	2945	2945	2945	2945	0
74	20231218	184400	239411350	2945	2945	2945	2945	0
75	20231218	184300	239411350	2945	2945	2945	2945	0
76	20231218	184200	239411350	2945	2945	2945	2945	0
77	20231218	184100	239411350	2945	2945	2945	2945	0
78	20231218	184000	239411350	2945	2945	2945	2945	0
79	20231218	183900	239411350	2945	2945	2945	2945	0
80	20231218	183800	239411350	2945	2945	2945	2945	0
81	20231218	183700	239411350	2945	2945	2945	2945	0
82	20231218	183600	239411350	2945	2945	2945	2945	0
83	20231218	183500	239411350	2945	2945	2945	2945	0
84	20231218	183400	239411350	2945	2945	2945	2945	0
85	20231218	183300	239411350	2945	2945	2945	2945	0
86	20231218	183200	239411350	2945	2945	2945	2945	0
87	20231218	183100	239411350	2945	2945	2945	2945	0
88	20231218	183000	239411350	2945	2945	2945	2945	0
89	20231218	182900	239411350	2945	2945	2945	2945	0
90	20231218	182800	239411350	2945	2945	2945	2945	0
91	20231218	182700	239411350	2945	2945	2945	2945	0
92	20231218	182600	239411350	2945	2945	2945	2945	944
93	20231218	182500	239411350	2945	2945	2945	2945	0
94	20231218	182400	239411350	2945	2945	2945	2945	0
95	20231218	182300	239411350	2945	2945	2945	2945	0
96	20231218	182200	239411350	2945	2945	2945	2945	0
97	20231218	182100	239411350	2945	2945	2945	2945	0
98	20231218	182000	239411350	2945	2945	2945	2945	0
99	20231218	181900	239411350	2945	2945	2945	2945	0
100	20231218	181800	239411350	2945	2945	2945	2945	0
101	20231218	181700	239411350	2945	2945	2945	2945	0
102	20231218	181600	239411350	2945	2945	2945	2945	0
103	20231218	181500	239411350	2945	2945	2945	2945	0
104	20231218	181400	239411350	2945	2945	2945	2945	0
105	20231218	181300	239411350	2945	2945	2945	2945	0
106	20231218	181200	239411350	2945	2945	2945	2945	0
107	20231218	181100	239411350	2945	2945	2945	2945	0
108	20231218	181000	239411350	2945	2945	2945	2945	0
109	20231218	180900	239411350	2945	2945	2945	2945	0
110	20231218	180800	239411350	2945	2945	2945	2945	0
111	20231218	180700	239411350	2945	2945	2945	2945	0
112	20231218	180600	239411350	2945	2945	2945	2945	0
113	20231218	180500	239411350	2945	2945	2945	2945	0
114	20231218	180400	239411350	2945	2945	2945	2945	0
115	20231218	180300	239411350	2945	2945	2945	2945	0
116	20231218	180200	239411350	2945	2945	2945	2945	0
117	20231218	180100	239411350	2945	2945	2945	2945	0
118	20231218	180000	239411350	2945	2945	2945	2945	0
119	20231218	175900	239411350	2945	2945	2945	2945	0
120	20231218	175800	239411350	2945	2945	2945	2945	0
121	20231218	175700	239411350	2945	2945	2945	2945	0
122	20231218	175600	239411350	2945	2945	2945	2945	944
123	20231218	175500	239411350	2945	2945	2945	2945	0
124	20231218	175400	239411350	2945	2945	2945	2945	0
125	20231218	175300	239411350	2945	2945	2945	2945	0
126	20231218	175200	239411350	2945	2945	2945	2945	0
127	20231218	175100	239411350	2945	2945	2945	2945	0
128	20231218	175000	239411350	2945	2945	2945	2945	0
129	20231218	174900	239411350	2945	2945	2945	2945	0
130	20231218	174800	239411350	2945	2945	2945	2945	0
131	20231218	174700	239411350	2945	2945	2945	2945	0
132	20231218	174600	239411350	2945	2945	2945	2945	0
133	20231218	174500	239411350	2945	2945	2945	2945	0
134	20231218	174400	239411350	2945	2945	2945	2945	0
135	20231218	174300	239411350	2945	2945	2945	2945	0
136	20231218	174200	239411350	2945	2945	2945	2945	0
137	20231218	174100	239411350	2945	2945	2945	2945	0
138	20231218	174000	239411350	2945	2945	2945	2945	0
139	20231218	173900	239411350	2945	2945	2945	2945	0
140	20231218	173800	239411350	2945	2945	2945	2945	0
141	20231218	173700	239411350	2945	2945	2945	2945	0
142	20231218	173600	239411350	2945	2945	2945	2945	0
143	20231218	173500	239411350	2945	2945	2945	2945	0
144	20231218	173400	239411350	2945	2945	2945	2945	0
145	20231218	173300	239411350	2945	2945	2945	2945	0
146	20231218	173200	239411350	2945	2945	2945	2945	0
147	20231218	173100	239411350	2945	2945	2945	2945	0
148	20231218	173000	239411350	2945	2945	2945	2945	0
149	20231218	172900	239411350	2945	2945	2945	2945	0
150	20231218	172800	239411350	2945	2945	2945	2945	0
151	20231218	172700	239411350	2945	2945	2945	2945	0
152	20231218	172600	239411350	2945	2945	2945	2945	944
153	20231218	172500	239411350	2945	2945	2945	2945	0
154	20231218	172400	239411350	2945	2945	2945	2945	0
155	20231218	172300	239411350	2945	2945	2945	2945	0
156	20231218	172200	239411350	2945	2945	2945	2945	0
157	20231218	172100	239411350	2945	2945	2945	2945	0
158	20231218	172000	239411350	2945	2945	2945	2945	0
159	20231218	171900	239411350	2945	2945	2945	2945	0
160	20231218	171800	239411350	2945	2945	2945	2945	0
161	20231218	171700	239411350	2945	2945	2945	2945	0
162	20231218	171600	239411350	2945	2945	2945	2945	0
163	20231218	171500	239411350	2945	2945	2945	2945	0
164	20231218	171400	239411350	2945	2945	2945	2945	0
165	20231218	171300	239411350	2945	2945	2945	2945	0
166	20231218	171200	239411350	2945	2945	2945	2945	0
167	20231218	171100	239411350	2945	2945	2945	2945	0
168	20231218	171000	239411350	2945	2945	2945	2945	0
169	20231218	170900	239411350	2945	2945	2945	2945	0
170	20231218	170800	239411350	2945	2945	2945	2945	0
171	20231218	170700	239411350	2945	2945	2945	2945	0
172	20231218	170600	239411350	2945	2945	2945	2945	0
173	20231218	170500	239411350	2945	2945	2945	2945	0
174	20231218	170400	239411350	2945	2945	2945	2945	0
175	20231218	170300	239411350	2945	2945	2945	2945	0
176	20231218	170200	239411350	2945	2945	2945	2945	0
177	20231218	170100	239411350	2945	2945	2945	2945	0
178	20231218	170000	239411350	2945	2945	2945	2945	0
179	20231218	165900	239411350	2945	2945	2945	2945	0
180	20231218	165800	239411350	2945	2945	2945	2945	0
181	20231218	165700	239411350	2945	2945	2945	2945	0
182	20231218	165600	239411350	2945	2945	2945	2945	944
183	20231218	165500	239411350	2945	2945	2945	2945	0
184	20231218	165400	239411350	2945	2945	2945	2945	0
185	20231218	165300	239411350	2945	2945	2945	2945	0
186	20231218	165200	239411350	2945	2945	2945	2945	0
187	20231218	165100	239411350	2945	2945	2945	2945	0
188	20231218	165000	239411350	2945	2945	2945	2945	0
189	20231218	164900	239411350	2945	2945	2945	2945	0
190	20231218	164800	239411350	2945	2945	2945	2945	0
191	20231218	164700	239411350	2945	2945	2945	2945	0
192	20231218	164600	239411350	2945	2945	2945	2945	0
193	20231218	164500	239411350	2945	2945	2945	2945	0
194	20231218	164400	239411350	2945	2945	2945	2945	0
195	20231218	164300	239411350	2945	2945	2945	2945	0
196	20231218	164200	239411350	2945	2945	2945	2945	0
197	20231218	164100	239411350	2945	2945	2945	2945	0
198	20231218	164000	239411350	2945	2945	2945	2945	0
199	20231218	163900	239411350	2945	2945	2945	2945	0
200	20231218	163800	239411350	2945	2945	2945	2945	0
201	20231218	163700	239411350	2945	2945	2945	2945	0
202	20231218	163600	239411350	2945	2945	2945	2945	0
203	20231218	163500	239411350	2945	2945	2945	2945	0
204	20231218	163400	239411350	2945	2945	2945	2945	0
205	20231218	163300	239411350	2945	2945	2945	2945	0
206	20231218	163200	239411350	2945	2945	2945	2945	0
207	20231218	163100	239411350	2945	2945	2945	2945	0
208	20231218	163000	239411350	2945	2945	2945	2945	0
209	20231218	162900	239411350	2945	2945	2945	2945	0
210	20231218	162800	239411350	2945	2945	2945	2945	0
211	20231218	162700	239411350	2945	2945	2945	2945	0
212	20231218	162600	239411350	2945	2945	2945	2945	944
213	20231218	162500	239411350	2945	2945	2945	2945	0
214	20231218	162400	239411350	2945	2945	2945	2945	0
215	20231218	162300	239411350	2945	2945	2945	2945	0
216	20231218	162200	239411350	2945	2945	2945	2945	0
217	20231218	162100	239411350	2945	2945	2945	2945	0
218	20231218	162000	239411350	2945	2945	2945	2945	0
219	20231218	161900	239411350	2945	2945	2945	2945	0
220	20231218	161800	239411350	2945	2945	2945	2945	0
221	20231218	161700	239411350	2945	2945	2945	2945	0
222	20231218	161600	239411350	2945	2945	2945	2945	0
223	20231218	161500	239411350	2945	2945	2945	2945	0
224	20231218	161400	239411350	2945	2945	2945	2945	0
225	20231218	161300	239411350	2945	2945	2945	2945	0
226	20231218	161200	239411350	2945	2945	2945	2945	0
227	20231218	161100	239411350	2945	2945	2945	2945	0
228	20231218	161000	239411350	2945	2945	2945	2945	0
229	20231218	160900	239411350	2945	2945	2945	2945	0
230	20231218	160800	239411350	2945	2945	2945	2945	0
231	20231218	160700	239411350	2945	2945	2945	2945	0
232	20231218	160600	239411350	2945	2945	2945	2945	0
233	20231218	160500	239411350	2945	2945	2945	2945	0
234	20231218	160400	239411350	2945	2945	2945	2945	0
235	20231218	160300	239411350	2945	2945	2945	2945	0
236	20231218	160200	239411350	2945	2945	2945	2945	0
237	20231218	160100	239411350	2945	2945	2945	2945	0
238	20231218	160000	239411350	2945	2945	2945	2945	0
239	20231218	155900	239411350	2945	2945	2945	2945	0
240	20231218	155800	239411350	2945	2945	2945	2945	0
241	20231218	155700	239411350	2945	2945	2945	2945	0
242	20231218	155600	239411350	2945	2945	2945	2945	944
243	20231218	155500	239411350	2945	2945	2945	2945	0
244	20231218	155400	239411350	2945	2945	2945	2945	0
245	20231218	155300	239411350	2945	2945	2945	2945	0
246	20231218	155200	239411350	2945	2945	2945	2945	0
247	20231218	155100	239411350	2945	2945	2945	2945	0
248	20231218	155000	239411350	2945	2945	2945	2945	0
249	20231218	154900	239411350	2945	2945	2945	2945	0
250	20231218	154800	239411350	2945	2945	2945	2945	0
251	20231218	154700	239411350	2945	2945	2945	2945	0
252	20231218	154600	239411350	2945	2945	2945	2945	0
253	20231218	154500	239411350	2945	2945	2945	2945	0
254	20231218	154400	239411350	2945	2945	2945	2945	0
255	20231218	154300	239411350	2945	2945	2945	2945	0
256	20231218	154200	239411350	2945	2945	2945	2945	0
257	20231218	154100	239411350	2945	2945	2945	2945	0
258	20231218	154000	239411350	2945	2945	2945	2945	0
259	20231218	153900	239411350	2945	2945	2945	2945	0
260	20231218	153800	239411350	2945	2945	2945	2945	0
261	20231218	153700	239411350	2945	2945	2945	2945	0
262	20231218	153600	239411350	2945	2945	2945	2945	0
263	20231218	153500	239411350	2945	2945	2945	2945	0
264	20231218	153400	239411350	2945	2945	2945	2945	0
265	20231218	153300	239411350	2945	2945	2945	2945	0
266	20231218	153200	239411350	2945	2945	2945	2945	0
267	20231218	153100	239411350	2945	2945	2945	2945	0
268	20231218	153000	239411350	2945	2945	2945	2945	944
269	20231218	152900	236631270	2945	2945	2945	2945	0
270	20231218	152800	236631270	2945	2945	2945	2945	0
271	20231218	152700	236631270	2945	2945	2945	2945	0
272	20231218	152600	236631270	2945	2945	2945	2945	0
273	20231218	152500	236631270	2945	2945	2945	2945	0
274	20231218	152400	236631270	2945	2945	2945	2945	0
275	20231218	152300	236631270	2945	2945	2945	2945	0
276	20231218	152200	236631270	2945	2945	2945	2945	0
277	20231218	152100	236631270	2945	2945	2945	2945	0
278	20231218	152000	236631270	2945	2945	2945	2945	0
279	20231218	151900	236631270	2945	2945	2945	2945	67
280	20231218	151800	236433955	2945	2945	2945	2945	56
281	20231218	151700	236269035	2945	2945	2945	2945	0
282	20231218	151600	236269035	2945	2945	2945	2945	0
283	20231218	151500	236269035	2945	2945	2945	2945	66
284	20231218	151400	236074665	2950	2950	2950	2950	0
285	20231218	151300	236074665	2950	2950	2950	2950	205
286	20231218	151200	235469915	2945	2945	2945	2945	55
287	20231218	151100	235307940	2945	2945	2945	2945	2
288	20231218	151000	235302050	2945	2945	2945	2945	0
289	20231218	150900	235302050	2945	2945	2945	2945	0
290	20231218	150800	235302050	2945	2945	2945	2945	34
291	20231218	150700	235201920	2945	2945	2945	2945	0
292	20231218	150600	235201920	2945	2945	2945	2945	397
293	20231218	150500	234032755	2945	2945	2945	2945	4315
294	20231218	150400	221325080	2945	2945	2945	2945	27
295	20231218	150300	221245565	2945	2945	2945	2945	0
296	20231218	150200	221245565	2945	2945	2945	2945	22
297	20231218	150100	221180775	2945	2945	2945	2945	4
298	20231218	150000	221168995	2950	2950	2950	2950	18
299	20231218	145900	221115895	2945	2945	2945	2945	26
300	20231218	145800	221039325	2950	2950	2950	2950	0
301	20231218	145700	221039325	2950	2950	2950	2945	24
302	20231218	145600	220968635	2945	2945	2950	2945	45
303	20231218	145500	220836105	2945	2945	2945	2945	0
304	20231218	145400	220836105	2945	2945	2945	2945	26
305	20231218	145300	220759535	2945	2945	2945	2945	0
306	20231218	145200	220759535	2945	2945	2945	2945	22
307	20231218	145100	220694745	2945	2945	2945	2945	4
308	20231218	145000	220682965	2950	2950	2950	2950	63
309	20231218	144900	220497115	2945	2945	2945	2945	22
310	20231218	144800	220432325	2945	2950	2950	2945	5
311	20231218	144700	220417595	2945	2945	2945	2945	22
312	20231218	144600	220352805	2945	2945	2945	2945	4
313	20231218	144500	220341025	2950	2950	2950	2950	600
314	20231218	144400	218571025	2945	2950	2950	2945	217
315	20231218	144300	217930985	2945	2945	2945	2945	4
316	20231218	144200	217919205	2945	2945	2945	2945	0
317	20231218	144100	217919205	2945	2945	2945	2945	22
318	20231218	144000	217854415	2945	2945	2945	2945	4
319	20231218	143900	217842635	2945	2945	2945	2945	22
320	20231218	143800	217777845	2945	2945	2945	2945	0
321	20231218	143700	217777845	2945	2950	2950	2945	5
322	20231218	143600	217763115	2945	2945	2945	2945	42
323	20231218	143500	217639425	2945	2945	2945	2945	0
324	20231218	143400	217639425	2945	2945	2945	2945	4
325	20231218	143300	217627645	2950	2950	2950	2950	63
326	20231218	143200	217441795	2945	2945	2945	2945	22
327	20231218	143100	217377005	2950	2950	2950	2950	0
328	20231218	143000	217377005	2950	2950	2950	2950	0
329	20231218	142900	217377005	2950	2950	2950	2950	0
330	20231218	142800	217377005	2950	2950	2950	2950	0
331	20231218	142700	217377005	2950	2950	2950	2950	0
332	20231218	142600	217377005	2950	2950	2950	2950	0
333	20231218	142500	217377005	2950	2950	2950	2950	0
334	20231218	142400	217377005	2950	2950	2950	2950	0
335	20231218	142300	217377005	2950	2950	2950	2950	0
336	20231218	142200	217377005	2950	2950	2950	2950	0
337	20231218	142100	217377005	2950	2950	2950	2950	120
338	20231218	142000	217023005	2950	2950	2950	2950	0
339	20231218	141900	217023005	2950	2950	2950	2950	0
340	20231218	141800	217023005	2950	2950	2950	2950	0
341	20231218	141700	217023005	2950	2950	2950	2950	0
342	20231218	141600	217023005	2950	2950	2950	2950	64
343	20231218	141500	216834205	2950	2950	2950	2950	0
344	20231218	141400	216834205	2950	2950	2950	2950	0
345	20231218	141300	216834205	2950	2950	2950	2950	0
346	20231218	141200	216834205	2950	2950	2950	2950	0
347	20231218	141100	216834205	2950	2950	2950	2950	0
348	20231218	141000	216834205	2950	2950	2950	2950	12
349	20231218	140900	216798805	2950	2950	2950	2950	0
350	20231218	140800	216798805	2950	2950	2950	2950	0
351	20231218	140700	216798805	2950	2950	2950	2950	0
352	20231218	140600	216798805	2950	2950	2950	2950	0
353	20231218	140500	216798805	2950	2950	2950	2950	213
354	20231218	140400	216170455	2955	2950	2955	2950	993
355	20231218	140300	213237145	2950	2950	2950	2950	2071
356	20231218	140200	207127695	2955	2955	2955	2955	0
357	20231218	140100	207127695	2955	2955	2955	2955	0
358	20231218	140000	207127695	2955	2955	2955	2955	84
359	20231218	135900	206879475	2955	2955	2955	2955	64
360	20231218	135800	206690355	2955	2955	2955	2955	0
361	20231218	135700	206690355	2955	2955	2955	2955	0
362	20231218	135600	206690355	2955	2955	2955	2955	0
363	20231218	135500	206690355	2955	2955	2955	2955	0
364	20231218	135400	206690355	2955	2955	2955	2955	538
365	20231218	135300	205100565	2955	2955	2955	2955	0
366	20231218	135200	205100565	2955	2955	2955	2955	77
367	20231218	135100	204873030	2950	2950	2950	2950	1
368	20231218	135000	204870080	2955	2955	2955	2955	0
369	20231218	134900	204870080	2955	2955	2955	2955	10
370	20231218	134800	204840530	2955	2955	2955	2955	79
371	20231218	134700	204607085	2955	2955	2955	2955	0
372	20231218	134600	204607085	2955	2955	2955	2955	66
373	20231218	134500	204412055	2955	2955	2955	2955	161
374	20231218	134400	203936300	2955	2955	2955	2955	1
375	20231218	134300	203933345	2955	2955	2955	2955	0
376	20231218	134200	203933345	2955	2955	2955	2955	64
377	20231218	134100	203744225	2960	2960	2960	2960	0
378	20231218	134000	203744225	2960	2960	2960	2960	0
379	20231218	133900	203744225	2960	2960	2960	2960	0
380	20231218	133800	203744225	2960	2960	2960	2960	0
381	20231218	133700	203744225	2960	2960	2960	2960	0
382	20231218	133600	203744225	2960	2960	2960	2960	0
383	20231218	133500	203744225	2960	2960	2960	2960	0
384	20231218	133400	203744225	2960	2960	2960	2960	0
385	20231218	133300	203744225	2960	2960	2960	2960	0
386	20231218	133200	203744225	2960	2960	2960	2960	0
387	20231218	133100	203744225	2960	2960	2960	2960	0
388	20231218	133000	203744225	2960	2960	2960	2960	11
389	20231218	132900	203711665	2955	2955	2955	2955	1
390	20231218	132800	203708710	2960	2960	2960	2960	0
391	20231218	132700	203708710	2960	2960	2960	2960	0
392	20231218	132600	203708710	2960	2960	2960	2960	0
393	20231218	132500	203708710	2960	2960	2960	2960	80
394	20231218	132400	203471910	2955	2955	2955	2955	1
395	20231218	132300	203468955	2950	2950	2950	2950	0
396	20231218	132200	203468955	2950	2950	2950	2950	1
397	20231218	132100	203466005	2960	2960	2960	2955	215
398	20231218	132000	202829675	2960	2960	2960	2960	0
399	20231218	131900	202829675	2960	2960	2960	2960	354
400	20231218	131800	201781835	2960	2955	2960	2955	125
401	20231218	131700	201411940	2955	2955	2955	2955	360
402	20231218	131600	200348140	2950	2950	2950	2950	487
403	20231218	131500	198911490	2950	2950	2950	2950	0
404	20231218	131400	198911490	2950	2950	2950	2950	0
405	20231218	131300	198911490	2950	2950	2950	2950	0
406	20231218	131200	198911490	2950	2950	2950	2950	0
407	20231218	131100	198911490	2950	2950	2950	2950	82
408	20231218	131000	198669590	2950	2950	2950	2950	12
409	20231218	130900	198634190	2950	2950	2950	2950	0
410	20231218	130800	198634190	2950	2950	2950	2950	64
411	20231218	130700	198445390	2950	2950	2950	2950	0
412	20231218	130600	198445390	2950	2950	2950	2950	0
413	20231218	130500	198445390	2950	2950	2950	2950	0
414	20231218	130400	198445390	2950	2950	2950	2950	10
415	20231218	130300	198415890	2950	2950	2950	2950	1
416	20231218	130200	198412940	2945	2945	2945	2945	0
417	20231218	130100	198412940	2945	2945	2945	2945	0
418	20231218	130000	198412940	2945	2945	2945	2945	250
419	20231218	125900	197676690	2945	2945	2945	2945	0
420	20231218	125800	197676690	2945	2945	2945	2945	45
421	20231218	125700	197544165	2950	2950	2950	2950	100
422	20231218	125600	197249165	2950	2950	2950	2950	0
423	20231218	125500	197249165	2950	2950	2950	2950	0
424	20231218	125400	197249165	2950	2950	2950	2950	0
425	20231218	125300	197249165	2950	2950	2950	2950	40
426	20231218	125200	197131165	2950	2950	2950	2950	0
427	20231218	125100	197131165	2950	2950	2950	2950	64
428	20231218	125000	196942365	2945	2945	2945	2945	0
429	20231218	124900	196942365	2945	2945	2945	2945	0
430	20231218	124800	196942365	2945	2945	2945	2945	0
431	20231218	124700	196942365	2945	2945	2945	2945	0
432	20231218	124600	196942365	2945	2945	2945	2945	215
433	20231218	124500	196309190	2940	2945	2945	2940	43
434	20231218	124400	196182765	2950	2950	2950	2950	0
435	20231218	124300	196182765	2950	2950	2950	2950	0
436	20231218	124200	196182765	2950	2950	2950	2950	0
437	20231218	124100	196182765	2950	2950	2950	2950	0
438	20231218	124000	196182765	2950	2950	2950	2950	0
439	20231218	123900	196182765	2950	2950	2950	2950	0
440	20231218	123800	196182765	2950	2950	2950	2950	0
441	20231218	123700	196182765	2950	2950	2950	2950	0
442	20231218	123600	196182765	2950	2950	2950	2950	0
443	20231218	123500	196182765	2950	2950	2950	2950	0
444	20231218	123400	196182765	2950	2950	2950	2950	64
445	20231218	123300	195993965	2950	2950	2950	2950	1
446	20231218	123200	195991015	2950	2950	2950	2950	0
447	20231218	123100	195991015	2950	2950	2950	2950	0
448	20231218	123000	195991015	2950	2950	2950	2950	0
449	20231218	122900	195991015	2950	2950	2950	2950	0
450	20231218	122800	195991015	2950	2950	2950	2950	0
451	20231218	122700	195991015	2950	2950	2950	2950	0
452	20231218	122600	195991015	2950	2950	2950	2950	0
453	20231218	122500	195991015	2950	2950	2950	2950	0
454	20231218	122400	195991015	2950	2950	2950	2950	0
455	20231218	122300	195991015	2950	2950	2950	2950	0
456	20231218	122200	195991015	2950	2950	2950	2950	355
457	20231218	122100	194943765	2945	2945	2945	2945	0
458	20231218	122000	194943765	2945	2945	2945	2945	85
459	20231218	121900	194693440	2950	2950	2950	2950	0
460	20231218	121800	194693440	2950	2950	2950	2950	0
461	20231218	121700	194693440	2950	2950	2950	2950	64
462	20231218	121600	194504640	2940	2940	2940	2940	0
463	20231218	121500	194504640	2940	2940	2940	2940	331
464	20231218	121400	193531500	2945	2945	2945	2945	0
465	20231218	121300	193531500	2945	2945	2945	2945	63
466	20231218	121200	193345965	2950	2950	2950	2950	0
467	20231218	121100	193345965	2950	2950	2950	2950	0
468	20231218	121000	193345965	2950	2950	2950	2950	12
469	20231218	120900	193310565	2950	2950	2950	2950	0
470	20231218	120800	193310565	2950	2950	2950	2950	0
471	20231218	120700	193310565	2950	2950	2950	2950	1
472	20231218	120600	193307615	2945	2945	2945	2945	382
473	20231218	120500	192182625	2940	2940	2940	2940	124
474	20231218	120400	191818065	2940	2940	2940	2940	2
475	20231218	120300	191812185	2940	2945	2945	2940	13447
476	20231218	120200	152258135	2950	2950	2950	2950	0
477	20231218	120100	152258135	2950	2950	2950	2950	0
478	20231218	120000	152258135	2950	2950	2950	2950	64
479	20231218	115900	152069335	2945	2945	2945	2945	0
480	20231218	115800	152069335	2945	2945	2945	2945	0
481	20231218	115700	152069335	2945	2945	2945	2945	0
482	20231218	115600	152069335	2945	2945	2945	2945	125
483	20231218	115500	151701210	2950	2950	2950	2950	0
484	20231218	115400	151701210	2950	2950	2950	2950	700
485	20231218	115300	149636210	2950	2950	2950	2950	0
486	20231218	115200	149636210	2950	2950	2950	2950	400
487	20231218	115100	148456210	2950	2950	2950	2950	385
488	20231218	115000	147320460	2950	2950	2950	2950	0
489	20231218	114900	147320460	2950	2950	2950	2950	1
490	20231218	114800	147317510	2950	2950	2950	2950	0
491	20231218	114700	147317510	2950	2950	2950	2950	125
492	20231218	114600	146948760	2955	2955	2955	2955	0
493	20231218	114500	146948760	2955	2955	2955	2955	0
494	20231218	114400	146948760	2955	2955	2955	2955	0
495	20231218	114300	146948760	2955	2955	2955	2955	64
496	20231218	114200	146759640	2955	2950	2955	2950	150
497	20231218	114100	146317100	2950	2950	2950	2950	1
498	20231218	114000	146314150	2945	2945	2945	2945	0
499	20231218	113900	146314150	2945	2945	2945	2945	0
500	20231218	113800	146314150	2945	2950	2950	2945	125
501	20231218	113700	145945420	2950	2950	2950	2950	0
502	20231218	113600	145945420	2950	2950	2950	2950	0
503	20231218	113500	145945420	2950	2950	2950	2950	0
504	20231218	113400	145945420	2950	2950	2950	2950	0
505	20231218	113300	145945420	2950	2950	2950	2950	0
506	20231218	113200	145945420	2950	2950	2950	2950	0
507	20231218	113100	145945420	2950	2950	2950	2950	0
508	20231218	113000	145945420	2950	2950	2950	2950	0
509	20231218	112900	145945420	2950	2950	2950	2950	125
510	20231218	112800	145576670	2955	2955	2955	2955	0
511	20231218	112700	145576670	2955	2955	2955	2955	0
512	20231218	112600	145576670	2955	2955	2955	2955	64
513	20231218	112500	145387550	2960	2960	2960	2960	0
514	20231218	112400	145387550	2960	2960	2960	2960	0
515	20231218	112300	145387550	2960	2960	2960	2960	0
516	20231218	112200	145387550	2960	2960	2960	2960	0
517	20231218	112100	145387550	2960	2960	2960	2960	0
518	20231218	112000	145387550	2960	2960	2960	2960	13
519	20231218	111900	145349070	2960	2960	2960	2960	1
520	20231218	111800	145346110	2945	2945	2945	2945	0
521	20231218	111700	145346110	2945	2945	2945	2945	0
522	20231218	111600	145346110	2945	2945	2945	2945	0
523	20231218	111500	145346110	2945	2945	2945	2945	0
524	20231218	111400	145346110	2945	2945	2945	2945	0
525	20231218	111300	145346110	2945	2950	2950	2945	2013
526	20231218	111200	139415805	2960	2960	2960	2960	0
527	20231218	111100	139415805	2960	2960	2960	2960	175
528	20231218	111000	138897805	2960	2960	2960	2960	12
529	20231218	110900	138862285	2960	2950	2960	2950	553
530	20231218	110800	137229890	2950	2950	2950	2950	0
531	20231218	110700	137229890	2950	2950	2950	2950	0
532	20231218	110600	137229890	2950	2950	2950	2950	84
533	20231218	110500	136982090	2950	2950	2950	2950	0
534	20231218	110400	136982090	2950	2950	2950	2950	0
535	20231218	110300	136982090	2950	2950	2950	2950	1318
536	20231218	110200	133093990	2960	2960	2960	2960	0
537	20231218	110100	133093990	2960	2960	2960	2960	0
538	20231218	110000	133093990	2960	2960	2960	2960	500
539	20231218	105900	131613990	2950	2950	2950	2950	8
540	20231218	105800	131590390	2960	2960	2960	2960	0
541	20231218	105700	131590390	2960	2960	2960	2960	0
542	20231218	105600	131590390	2960	2960	2960	2960	0
543	20231218	105500	131590390	2960	2960	2960	2960	839
544	20231218	105400	129106950	2955	2955	2955	2955	0
545	20231218	105300	129106950	2955	2955	2955	2955	169
546	20231218	105200	128607555	2955	2955	2955	2955	64
547	20231218	105100	128418435	2950	2950	2950	2950	0
548	20231218	105000	128418435	2950	2950	2950	2950	26
549	20231218	104900	128341735	2950	2950	2950	2950	0
550	20231218	104800	128341735	2950	2950	2950	2950	0
551	20231218	104700	128341735	2950	2950	2950	2950	26
552	20231218	104600	128265035	2950	2950	2950	2950	0
553	20231218	104500	128265035	2950	2950	2950	2950	0
554	20231218	104400	128265035	2950	2950	2950	2950	26
555	20231218	104300	128188335	2950	2950	2950	2950	30
556	20231218	104200	128099835	2955	2955	2955	2955	1
557	20231218	104100	128096880	2950	2950	2950	2950	26
558	20231218	104000	128020180	2955	2955	2955	2955	1
559	20231218	103900	128017225	2950	2950	2950	2950	0
560	20231218	103800	128017225	2950	2955	2955	2950	104
561	20231218	103700	127709980	2955	2955	2955	2955	22
562	20231218	103600	127644970	2955	2955	2955	2955	0
563	20231218	103500	127644970	2955	2960	2960	2955	68
564	20231218	103400	127443710	2960	2960	2960	2960	10
565	20231218	103300	127414110	2960	2960	2960	2960	337
566	20231218	103200	126416590	2960	2965	2965	2960	275
567	20231218	103100	125601220	2960	2960	2960	2960	337
568	20231218	103000	124603700	2965	2965	2965	2965	0
569	20231218	102900	124603700	2965	2965	2965	2965	225
570	20231218	102800	123936575	2965	2965	2965	2965	0
571	20231218	102700	123936575	2965	2965	2965	2965	0
572	20231218	102600	123936575	2965	2965	2965	2965	0
573	20231218	102500	123936575	2965	2965	2965	2965	0
574	20231218	102400	123936575	2965	2965	2965	2965	0
575	20231218	102300	123936575	2965	2965	2965	2965	0
576	20231218	102200	123936575	2965	2965	2965	2965	2100
577	20231218	102100	117710075	2960	2960	2960	2960	0
578	20231218	102000	117710075	2960	2960	2960	2960	2
579	20231218	101900	117704155	2970	2950	2970	2950	7504
580	20231218	101800	95444540	2950	2950	2950	2950	66
581	20231218	101700	95249840	2955	2955	2955	2955	338
582	20231218	101600	94251050	2960	2960	2960	2960	0
583	20231218	101500	94251050	2960	2960	2960	2960	0
584	20231218	101400	94251050	2960	2960	2960	2960	33
585	20231218	101300	94153370	2960	2960	2960	2960	172
586	20231218	101200	93644250	2960	2960	2960	2960	3
587	20231218	101100	93635370	2960	2950	2960	2950	401
588	20231218	101000	92449590	2950	2950	2950	2950	13
589	20231218	100900	92411240	2945	2945	2945	2945	22
590	20231218	100800	92346450	2945	2945	2945	2945	4
591	20231218	100700	92334670	2945	2945	2945	2945	0
592	20231218	100600	92334670	2945	2945	2945	2945	32
593	20231218	100500	92240430	2945	2945	2945	2945	126
594	20231218	100400	91869360	2945	2945	2945	2945	22
595	20231218	100300	91804570	2945	2950	2950	2945	61
596	20231218	100200	91624640	2945	2945	2945	2945	22
597	20231218	100100	91559850	2950	2950	2950	2950	1140
598	20231218	100000	88196850	2950	2950	2950	2950	0
599	20231218	095900	88196850	2950	2950	2950	2950	0
600	20231218	095800	88196850	2950	2950	2950	2950	0
601	20231218	095700	88196850	2950	2950	2950	2950	118
602	20231218	095600	87848750	2950	2955	2955	2950	1025
603	20231218	095500	84822465	2955	2955	2955	2950	294
604	20231218	095400	83954990	2950	2950	2950	2950	0
605	20231218	095300	83954990	2950	2950	2950	2950	0
606	20231218	095200	83954990	2950	2950	2950	2950	0
607	20231218	095100	83954990	2950	2950	2950	2950	10
608	20231218	095000	83925490	2955	2950	2955	2950	438
609	20231218	094900	82633375	2950	2950	2950	2950	1066
610	20231218	094800	79488675	2950	2950	2950	2950	1307
611	20231218	094700	75633025	2945	2950	2950	2945	627
612	20231218	094600	73784010	2955	2955	2955	2955	0
613	20231218	094500	73784010	2955	2955	2955	2940	324
614	20231218	094400	72829055	2950	2955	2955	2950	564
615	20231218	094300	71164935	2950	2950	2950	2950	1000
616	20231218	094200	68214935	2955	2955	2955	2955	0
617	20231218	094100	68214935	2955	2950	2955	2950	166
618	20231218	094000	67725230	2950	2945	2950	2945	20
619	20231218	093900	67666240	2945	2945	2945	2945	387
620	20231218	093800	66526525	2940	2940	2940	2935	228
621	20231218	093700	65857095	2940	2940	2940	2940	0
622	20231218	093600	65857095	2940	2945	2945	2940	1300
623	20231218	093500	62035090	2940	2940	2940	2940	0
624	20231218	093400	62035090	2940	2940	2940	2940	0
625	20231218	093300	62035090	2940	2945	2945	2940	299
626	20231218	093200	61155980	2940	2940	2940	2940	0
627	20231218	093100	61155980	2940	2940	2940	2940	0
628	20231218	093000	61155980	2940	2940	2940	2940	0
629	20231218	092900	61155980	2940	2945	2945	2940	127
630	20231218	092800	60782515	2955	2945	2955	2945	78
631	20231218	092700	60552035	2955	2955	2955	2955	64
632	20231218	092600	60362915	2945	2940	2950	2940	644
633	20231218	092500	58466325	2950	2950	2950	2950	0
634	20231218	092400	58466325	2950	2950	2950	2940	1789
635	20231218	092300	53205550	2945	2950	2950	2945	292
636	20231218	092200	52345605	2945	2945	2945	2945	500
637	20231218	092100	50873105	2945	2945	2945	2945	0
638	20231218	092000	50873105	2945	2945	2945	2945	3380
639	20231218	091900	40919005	2950	2950	2950	2950	0
640	20231218	091800	40919005	2950	2950	2950	2950	300
641	20231218	091700	40034005	2950	2950	2950	2950	0
642	20231218	091600	40034005	2950	2950	2950	2950	0
643	20231218	091500	40034005	2950	2950	2950	2950	553
644	20231218	091400	38402655	2950	2955	2955	2950	1090
645	20231218	091300	35185160	2955	2955	2955	2955	3
646	20231218	091200	35176295	2955	2955	2955	2955	1
647	20231218	091100	35173340	2950	2950	2950	2950	233
648	20231218	091000	34485990	2955	2955	2955	2955	1
649	20231218	090900	34483035	2960	2960	2960	2960	0
650	20231218	090800	34483035	2960	2960	2960	2960	0
651	20231218	090700	34483035	2960	2960	2960	2960	0
652	20231218	090600	34483035	2960	2960	2960	2960	391
653	20231218	090500	33325675	2945	2960	2960	2945	8
654	20231218	090400	33302010	2945	2945	2945	2945	0
655	20231218	090300	33302010	2945	2945	2945	2945	0
656	20231218	090200	33302010	2945	2955	2955	2945	6281
657	20231218	090100	14800155	2955	2950	2955	2950	1001
658	20231218	090000	11847200	2950	2950	2950	2950	3986