KissMeData/100700/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	200400	129268820	2870	2870	2870	2870	490
3	20231218	200300	129268820	2870	2870	2870	2870	0
4	20231218	200200	129268820	2870	2870	2870	2870	0
5	20231218	200100	129268820	2870	2870	2870	2870	0
6	20231218	200000	129268820	2870	2870	2870	2870	0
7	20231218	195900	129268820	2870	2870	2870	2870	0
8	20231218	195800	129268820	2870	2870	2870	2870	0
9	20231218	195700	129268820	2870	2870	2870	2870	0
10	20231218	195600	129268820	2870	2870	2870	2870	0
11	20231218	195500	129268820	2870	2870	2870	2870	0
12	20231218	195400	129268820	2870	2870	2870	2870	0
13	20231218	195300	129268820	2870	2870	2870	2870	0
14	20231218	195200	129268820	2870	2870	2870	2870	0
15	20231218	195100	129268820	2870	2870	2870	2870	0
16	20231218	195000	129268820	2870	2870	2870	2870	0
17	20231218	194900	129268820	2870	2870	2870	2870	0
18	20231218	194800	129268820	2870	2870	2870	2870	0
19	20231218	194700	129268820	2870	2870	2870	2870	0
20	20231218	194600	129268820	2870	2870	2870	2870	0
21	20231218	194500	129268820	2870	2870	2870	2870	0
22	20231218	194400	129268820	2870	2870	2870	2870	0
23	20231218	194300	129268820	2870	2870	2870	2870	0
24	20231218	194200	129268820	2870	2870	2870	2870	0
25	20231218	194100	129268820	2870	2870	2870	2870	0
26	20231218	194000	129268820	2870	2870	2870	2870	0
27	20231218	193900	129268820	2870	2870	2870	2870	0
28	20231218	193800	129268820	2870	2870	2870	2870	0
29	20231218	193700	129268820	2870	2870	2870	2870	0
30	20231218	193600	129268820	2870	2870	2870	2870	0
31	20231218	193500	129268820	2870	2870	2870	2870	0
32	20231218	193400	129268820	2870	2870	2870	2870	490
33	20231218	193300	129268820	2870	2870	2870	2870	0
34	20231218	193200	129268820	2870	2870	2870	2870	0
35	20231218	193100	129268820	2870	2870	2870	2870	0
36	20231218	193000	129268820	2870	2870	2870	2870	0
37	20231218	192900	129268820	2870	2870	2870	2870	0
38	20231218	192800	129268820	2870	2870	2870	2870	0
39	20231218	192700	129268820	2870	2870	2870	2870	0
40	20231218	192600	129268820	2870	2870	2870	2870	0
41	20231218	192500	129268820	2870	2870	2870	2870	0
42	20231218	192400	129268820	2870	2870	2870	2870	0
43	20231218	192300	129268820	2870	2870	2870	2870	0
44	20231218	192200	129268820	2870	2870	2870	2870	0
45	20231218	192100	129268820	2870	2870	2870	2870	0
46	20231218	192000	129268820	2870	2870	2870	2870	0
47	20231218	191900	129268820	2870	2870	2870	2870	0
48	20231218	191800	129268820	2870	2870	2870	2870	0
49	20231218	191700	129268820	2870	2870	2870	2870	0
50	20231218	191600	129268820	2870	2870	2870	2870	0
51	20231218	191500	129268820	2870	2870	2870	2870	0
52	20231218	191400	129268820	2870	2870	2870	2870	0
53	20231218	191300	129268820	2870	2870	2870	2870	0
54	20231218	191200	129268820	2870	2870	2870	2870	0
55	20231218	191100	129268820	2870	2870	2870	2870	0
56	20231218	191000	129268820	2870	2870	2870	2870	0
57	20231218	190900	129268820	2870	2870	2870	2870	0
58	20231218	190800	129268820	2870	2870	2870	2870	0
59	20231218	190700	129268820	2870	2870	2870	2870	0
60	20231218	190600	129268820	2870	2870	2870	2870	0
61	20231218	190500	129268820	2870	2870	2870	2870	0
62	20231218	190400	129268820	2870	2870	2870	2870	490
63	20231218	190300	129268820	2870	2870	2870	2870	0
64	20231218	190200	129268820	2870	2870	2870	2870	0
65	20231218	190100	129268820	2870	2870	2870	2870	0
66	20231218	190000	129268820	2870	2870	2870	2870	0
67	20231218	185900	129268820	2870	2870	2870	2870	0
68	20231218	185800	129268820	2870	2870	2870	2870	0
69	20231218	185700	129268820	2870	2870	2870	2870	0
70	20231218	185600	129268820	2870	2870	2870	2870	0
71	20231218	185500	129268820	2870	2870	2870	2870	0
72	20231218	185400	129268820	2870	2870	2870	2870	0
73	20231218	185300	129268820	2870	2870	2870	2870	0
74	20231218	185200	129268820	2870	2870	2870	2870	0
75	20231218	185100	129268820	2870	2870	2870	2870	0
76	20231218	185000	129268820	2870	2870	2870	2870	0
77	20231218	184900	129268820	2870	2870	2870	2870	0
78	20231218	184800	129268820	2870	2870	2870	2870	0
79	20231218	184700	129268820	2870	2870	2870	2870	0
80	20231218	184600	129268820	2870	2870	2870	2870	0
81	20231218	184500	129268820	2870	2870	2870	2870	0
82	20231218	184400	129268820	2870	2870	2870	2870	0
83	20231218	184300	129268820	2870	2870	2870	2870	0
84	20231218	184200	129268820	2870	2870	2870	2870	0
85	20231218	184100	129268820	2870	2870	2870	2870	0
86	20231218	184000	129268820	2870	2870	2870	2870	0
87	20231218	183900	129268820	2870	2870	2870	2870	0
88	20231218	183800	129268820	2870	2870	2870	2870	0
89	20231218	183700	129268820	2870	2870	2870	2870	0
90	20231218	183600	129268820	2870	2870	2870	2870	0
91	20231218	183500	129268820	2870	2870	2870	2870	0
92	20231218	183400	129268820	2870	2870	2870	2870	490
93	20231218	183300	129268820	2870	2870	2870	2870	0
94	20231218	183200	129268820	2870	2870	2870	2870	0
95	20231218	183100	129268820	2870	2870	2870	2870	0
96	20231218	183000	129268820	2870	2870	2870	2870	0
97	20231218	182900	129268820	2870	2870	2870	2870	0
98	20231218	182800	129268820	2870	2870	2870	2870	0
99	20231218	182700	129268820	2870	2870	2870	2870	0
100	20231218	182600	129268820	2870	2870	2870	2870	0
101	20231218	182500	129268820	2870	2870	2870	2870	0
102	20231218	182400	129268820	2870	2870	2870	2870	0
103	20231218	182300	129268820	2870	2870	2870	2870	0
104	20231218	182200	129268820	2870	2870	2870	2870	0
105	20231218	182100	129268820	2870	2870	2870	2870	0
106	20231218	182000	129268820	2870	2870	2870	2870	0
107	20231218	181900	129268820	2870	2870	2870	2870	0
108	20231218	181800	129268820	2870	2870	2870	2870	0
109	20231218	181700	129268820	2870	2870	2870	2870	0
110	20231218	181600	129268820	2870	2870	2870	2870	0
111	20231218	181500	129268820	2870	2870	2870	2870	0
112	20231218	181400	129268820	2870	2870	2870	2870	0
113	20231218	181300	129268820	2870	2870	2870	2870	0
114	20231218	181200	129268820	2870	2870	2870	2870	0
115	20231218	181100	129268820	2870	2870	2870	2870	0
116	20231218	181000	129268820	2870	2870	2870	2870	0
117	20231218	180900	129268820	2870	2870	2870	2870	0
118	20231218	180800	129268820	2870	2870	2870	2870	0
119	20231218	180700	129268820	2870	2870	2870	2870	0
120	20231218	180600	129268820	2870	2870	2870	2870	0
121	20231218	180500	129268820	2870	2870	2870	2870	0
122	20231218	180400	129268820	2870	2870	2870	2870	490
123	20231218	180300	129268820	2870	2870	2870	2870	0
124	20231218	180200	129268820	2870	2870	2870	2870	0
125	20231218	180100	129268820	2870	2870	2870	2870	0
126	20231218	180000	129268820	2870	2870	2870	2870	0
127	20231218	175900	129268820	2870	2870	2870	2870	0
128	20231218	175800	129268820	2870	2870	2870	2870	0
129	20231218	175700	129268820	2870	2870	2870	2870	0
130	20231218	175600	129268820	2870	2870	2870	2870	0
131	20231218	175500	129268820	2870	2870	2870	2870	0
132	20231218	175400	129268820	2870	2870	2870	2870	0
133	20231218	175300	129268820	2870	2870	2870	2870	0
134	20231218	175200	129268820	2870	2870	2870	2870	0
135	20231218	175100	129268820	2870	2870	2870	2870	0
136	20231218	175000	129268820	2870	2870	2870	2870	0
137	20231218	174900	129268820	2870	2870	2870	2870	0
138	20231218	174800	129268820	2870	2870	2870	2870	0
139	20231218	174700	129268820	2870	2870	2870	2870	0
140	20231218	174600	129268820	2870	2870	2870	2870	0
141	20231218	174500	129268820	2870	2870	2870	2870	0
142	20231218	174400	129268820	2870	2870	2870	2870	0
143	20231218	174300	129268820	2870	2870	2870	2870	0
144	20231218	174200	129268820	2870	2870	2870	2870	0
145	20231218	174100	129268820	2870	2870	2870	2870	0
146	20231218	174000	129268820	2870	2870	2870	2870	0
147	20231218	173900	129268820	2870	2870	2870	2870	0
148	20231218	173800	129268820	2870	2870	2870	2870	0
149	20231218	173700	129268820	2870	2870	2870	2870	0
150	20231218	173600	129268820	2870	2870	2870	2870	0
151	20231218	173500	129268820	2870	2870	2870	2870	0
152	20231218	173400	129268820	2870	2870	2870	2870	490
153	20231218	173300	129268820	2870	2870	2870	2870	0
154	20231218	173200	129268820	2870	2870	2870	2870	0
155	20231218	173100	129268820	2870	2870	2870	2870	0
156	20231218	173000	129268820	2870	2870	2870	2870	0
157	20231218	172900	129268820	2870	2870	2870	2870	0
158	20231218	172800	129268820	2870	2870	2870	2870	0
159	20231218	172700	129268820	2870	2870	2870	2870	0
160	20231218	172600	129268820	2870	2870	2870	2870	0
161	20231218	172500	129268820	2870	2870	2870	2870	0
162	20231218	172400	129268820	2870	2870	2870	2870	0
163	20231218	172300	129268820	2870	2870	2870	2870	0
164	20231218	172200	129268820	2870	2870	2870	2870	0
165	20231218	172100	129268820	2870	2870	2870	2870	0
166	20231218	172000	129268820	2870	2870	2870	2870	0
167	20231218	171900	129268820	2870	2870	2870	2870	0
168	20231218	171800	129268820	2870	2870	2870	2870	0
169	20231218	171700	129268820	2870	2870	2870	2870	0
170	20231218	171600	129268820	2870	2870	2870	2870	0
171	20231218	171500	129268820	2870	2870	2870	2870	0
172	20231218	171400	129268820	2870	2870	2870	2870	0
173	20231218	171300	129268820	2870	2870	2870	2870	0
174	20231218	171200	129268820	2870	2870	2870	2870	0
175	20231218	171100	129268820	2870	2870	2870	2870	0
176	20231218	171000	129268820	2870	2870	2870	2870	0
177	20231218	170900	129268820	2870	2870	2870	2870	0
178	20231218	170800	129268820	2870	2870	2870	2870	0
179	20231218	170700	129268820	2870	2870	2870	2870	0
180	20231218	170600	129268820	2870	2870	2870	2870	0
181	20231218	170500	129268820	2870	2870	2870	2870	0
182	20231218	170400	129268820	2870	2870	2870	2870	490
183	20231218	170300	129268820	2870	2870	2870	2870	0
184	20231218	170200	129268820	2870	2870	2870	2870	0
185	20231218	170100	129268820	2870	2870	2870	2870	0
186	20231218	170000	129268820	2870	2870	2870	2870	0
187	20231218	165900	129268820	2870	2870	2870	2870	0
188	20231218	165800	129268820	2870	2870	2870	2870	0
189	20231218	165700	129268820	2870	2870	2870	2870	0
190	20231218	165600	129268820	2870	2870	2870	2870	0
191	20231218	165500	129268820	2870	2870	2870	2870	0
192	20231218	165400	129268820	2870	2870	2870	2870	0
193	20231218	165300	129268820	2870	2870	2870	2870	0
194	20231218	165200	129268820	2870	2870	2870	2870	0
195	20231218	165100	129268820	2870	2870	2870	2870	0
196	20231218	165000	129268820	2870	2870	2870	2870	0
197	20231218	164900	129268820	2870	2870	2870	2870	0
198	20231218	164800	129268820	2870	2870	2870	2870	0
199	20231218	164700	129268820	2870	2870	2870	2870	0
200	20231218	164600	129268820	2870	2870	2870	2870	0
201	20231218	164500	129268820	2870	2870	2870	2870	0
202	20231218	164400	129268820	2870	2870	2870	2870	0
203	20231218	164300	129268820	2870	2870	2870	2870	0
204	20231218	164200	129268820	2870	2870	2870	2870	0
205	20231218	164100	129268820	2870	2870	2870	2870	0
206	20231218	164000	129268820	2870	2870	2870	2870	0
207	20231218	163900	129268820	2870	2870	2870	2870	0
208	20231218	163800	129268820	2870	2870	2870	2870	0
209	20231218	163700	129268820	2870	2870	2870	2870	0
210	20231218	163600	129268820	2870	2870	2870	2870	0
211	20231218	163500	129268820	2870	2870	2870	2870	0
212	20231218	163400	129268820	2870	2870	2870	2870	490
213	20231218	163300	129268820	2870	2870	2870	2870	0
214	20231218	163200	129268820	2870	2870	2870	2870	0
215	20231218	163100	129268820	2870	2870	2870	2870	0
216	20231218	163000	129268820	2870	2870	2870	2870	0
217	20231218	162900	129268820	2870	2870	2870	2870	0
218	20231218	162800	129268820	2870	2870	2870	2870	0
219	20231218	162700	129268820	2870	2870	2870	2870	0
220	20231218	162600	129268820	2870	2870	2870	2870	0
221	20231218	162500	129268820	2870	2870	2870	2870	0
222	20231218	162400	129268820	2870	2870	2870	2870	0
223	20231218	162300	129268820	2870	2870	2870	2870	0
224	20231218	162200	129268820	2870	2870	2870	2870	0
225	20231218	162100	129268820	2870	2870	2870	2870	0
226	20231218	162000	129268820	2870	2870	2870	2870	0
227	20231218	161900	129268820	2870	2870	2870	2870	0
228	20231218	161800	129268820	2870	2870	2870	2870	0
229	20231218	161700	129268820	2870	2870	2870	2870	0
230	20231218	161600	129268820	2870	2870	2870	2870	0
231	20231218	161500	129268820	2870	2870	2870	2870	0
232	20231218	161400	129268820	2870	2870	2870	2870	0
233	20231218	161300	129268820	2870	2870	2870	2870	0
234	20231218	161200	129268820	2870	2870	2870	2870	0
235	20231218	161100	129268820	2870	2870	2870	2870	0
236	20231218	161000	129268820	2870	2870	2870	2870	0
237	20231218	160900	129268820	2870	2870	2870	2870	0
238	20231218	160800	129268820	2870	2870	2870	2870	0
239	20231218	160700	129268820	2870	2870	2870	2870	0
240	20231218	160600	129268820	2870	2870	2870	2870	0
241	20231218	160500	129268820	2870	2870	2870	2870	0
242	20231218	160400	129268820	2870	2870	2870	2870	490
243	20231218	160300	129268820	2870	2870	2870	2870	0
244	20231218	160200	129268820	2870	2870	2870	2870	0
245	20231218	160100	129268820	2870	2870	2870	2870	0
246	20231218	160000	129268820	2870	2870	2870	2870	0
247	20231218	155900	129268820	2870	2870	2870	2870	0
248	20231218	155800	129268820	2870	2870	2870	2870	0
249	20231218	155700	129268820	2870	2870	2870	2870	0
250	20231218	155600	129268820	2870	2870	2870	2870	0
251	20231218	155500	129268820	2870	2870	2870	2870	0
252	20231218	155400	129268820	2870	2870	2870	2870	0
253	20231218	155300	129268820	2870	2870	2870	2870	0
254	20231218	155200	129268820	2870	2870	2870	2870	0
255	20231218	155100	129268820	2870	2870	2870	2870	0
256	20231218	155000	129268820	2870	2870	2870	2870	0
257	20231218	154900	129268820	2870	2870	2870	2870	0
258	20231218	154800	129268820	2870	2870	2870	2870	0
259	20231218	154700	129268820	2870	2870	2870	2870	0
260	20231218	154600	129268820	2870	2870	2870	2870	0
261	20231218	154500	129268820	2870	2870	2870	2870	0
262	20231218	154400	129268820	2870	2870	2870	2870	0
263	20231218	154300	129268820	2870	2870	2870	2870	0
264	20231218	154200	129268820	2870	2870	2870	2870	0
265	20231218	154100	129268820	2870	2870	2870	2870	0
266	20231218	154000	129268820	2870	2870	2870	2870	0
267	20231218	153900	129268820	2870	2870	2870	2870	0
268	20231218	153800	129268820	2870	2870	2870	2870	0
269	20231218	153700	129268820	2870	2870	2870	2870	0
270	20231218	153600	129268820	2870	2870	2870	2870	0
271	20231218	153500	129268820	2870	2870	2870	2870	0
272	20231218	153400	129268820	2870	2870	2870	2870	490
273	20231218	153300	129268820	2870	2870	2870	2870	0
274	20231218	153200	129268820	2870	2870	2870	2870	0
275	20231218	153100	129268820	2870	2870	2870	2870	0
276	20231218	153000	129268820	2870	2870	2870	2870	490
277	20231218	152900	127862520	2870	2870	2870	2870	0
278	20231218	152800	127862520	2870	2870	2870	2870	0
279	20231218	152700	127862520	2870	2870	2870	2870	0
280	20231218	152600	127862520	2870	2870	2870	2870	0
281	20231218	152500	127862520	2870	2870	2870	2870	0
282	20231218	152400	127862520	2870	2870	2870	2870	0
283	20231218	152300	127862520	2870	2870	2870	2870	0
284	20231218	152200	127862520	2870	2870	2870	2870	0
285	20231218	152100	127862520	2870	2870	2870	2870	0
286	20231218	152000	127862520	2870	2870	2870	2870	0
287	20231218	151900	127862520	2870	2870	2870	2870	23
288	20231218	151800	127796510	2870	2870	2870	2870	0
289	20231218	151700	127796510	2870	2870	2870	2870	0
290	20231218	151600	127796510	2870	2870	2870	2870	0
291	20231218	151500	127796510	2870	2870	2870	2870	0
292	20231218	151400	127796510	2870	2870	2870	2870	0
293	20231218	151300	127796510	2870	2870	2870	2870	0
294	20231218	151200	127796510	2870	2865	2870	2860	639
295	20231218	151100	125968460	2860	2860	2860	2860	2552
296	20231218	151000	118669740	2860	2860	2860	2860	0
297	20231218	150900	118669740	2860	2860	2860	2860	1
298	20231218	150800	118666880	2865	2865	2865	2865	0
299	20231218	150700	118666880	2865	2865	2865	2865	0
300	20231218	150600	118666880	2865	2865	2865	2865	354
301	20231218	150500	117652670	2865	2865	2865	2865	0
302	20231218	150400	117652670	2865	2865	2865	2865	0
303	20231218	150300	117652670	2865	2870	2870	2865	884
304	20231218	150200	115118215	2875	2875	2875	2875	572
305	20231218	150100	113473715	2875	2875	2875	2875	83
306	20231218	150000	113235090	2880	2880	2880	2880	0
307	20231218	145900	113235090	2880	2880	2880	2880	11
308	20231218	145800	113203410	2880	2880	2880	2880	0
309	20231218	145700	113203410	2880	2880	2880	2880	0
310	20231218	145600	113203410	2880	2880	2880	2880	0
311	20231218	145500	113203410	2880	2880	2880	2880	0
312	20231218	145400	113203410	2880	2880	2880	2880	0
313	20231218	145300	113203410	2880	2880	2880	2880	0
314	20231218	145200	113203410	2880	2880	2880	2880	0
315	20231218	145100	113203410	2880	2880	2880	2880	1
316	20231218	145000	113200530	2880	2880	2880	2880	17
317	20231218	144900	113151570	2880	2880	2880	2880	0
318	20231218	144800	113151570	2880	2880	2880	2880	0
319	20231218	144700	113151570	2880	2880	2880	2880	0
320	20231218	144600	113151570	2880	2880	2880	2880	1
321	20231218	144500	113148690	2875	2875	2875	2875	0
322	20231218	144400	113148690	2875	2875	2875	2875	0
323	20231218	144300	113148690	2875	2875	2875	2875	0
324	20231218	144200	113148690	2875	2875	2875	2875	0
325	20231218	144100	113148690	2875	2875	2875	2875	0
326	20231218	144000	113148690	2875	2875	2875	2875	2
327	20231218	143900	113142940	2865	2875	2875	2865	12
328	20231218	143800	113108540	2865	2875	2875	2865	2
329	20231218	143700	113102800	2865	2865	2865	2865	0
330	20231218	143600	113102800	2865	2865	2865	2865	0
331	20231218	143500	113102800	2865	2865	2865	2865	0
332	20231218	143400	113102800	2865	2870	2870	2865	39
333	20231218	143300	112991055	2875	2875	2875	2875	0
334	20231218	143200	112991055	2875	2875	2875	2875	307
335	20231218	143100	112108430	2875	2875	2875	2875	0
336	20231218	143000	112108430	2875	2875	2875	2875	0
337	20231218	142900	112108430	2875	2875	2875	2875	0
338	20231218	142800	112108430	2875	2875	2875	2875	100
339	20231218	142700	111820930	2880	2880	2880	2880	0
340	20231218	142600	111820930	2880	2880	2880	2880	15
341	20231218	142500	111777730	2880	2880	2880	2880	0
342	20231218	142400	111777730	2880	2880	2880	2880	0
343	20231218	142300	111777730	2880	2880	2880	2880	0
344	20231218	142200	111777730	2880	2880	2880	2880	70
345	20231218	142100	111576130	2880	2880	2880	2880	0
346	20231218	142000	111576130	2880	2880	2880	2880	0
347	20231218	141900	111576130	2880	2880	2880	2880	0
348	20231218	141800	111576130	2880	2875	2880	2875	2
349	20231218	141700	111570375	2865	2865	2865	2865	0
350	20231218	141600	111570375	2865	2865	2865	2865	1180
351	20231218	141500	108189675	2870	2870	2870	2870	0
352	20231218	141400	108189675	2870	2870	2870	2870	0
353	20231218	141300	108189675	2870	2870	2870	2870	0
354	20231218	141200	108189675	2870	2870	2870	2870	4955
355	20231218	141100	93968825	2875	2875	2875	2875	0
356	20231218	141000	93968825	2875	2875	2875	2875	0
357	20231218	140900	93968825	2875	2875	2875	2875	0
358	20231218	140800	93968825	2875	2875	2875	2875	0
359	20231218	140700	93968825	2875	2875	2875	2875	0
360	20231218	140600	93968825	2875	2875	2875	2875	0
361	20231218	140500	93968825	2875	2875	2875	2875	45
362	20231218	140400	93839450	2875	2875	2875	2875	0
363	20231218	140300	93839450	2875	2875	2875	2875	0
364	20231218	140200	93839450	2875	2875	2875	2875	0
365	20231218	140100	93839450	2875	2875	2875	2875	3812
366	20231218	140000	82879950	2870	2870	2870	2870	0
367	20231218	135900	82879950	2870	2870	2870	2870	0
368	20231218	135800	82879950	2870	2870	2870	2870	236
369	20231218	135700	82202630	2870	2870	2870	2870	0
370	20231218	135600	82202630	2870	2870	2870	2870	1
371	20231218	135500	82199760	2870	2870	2870	2870	1800
372	20231218	135400	77033760	2870	2870	2870	2870	2100
373	20231218	135300	71006760	2870	2870	2870	2870	0
374	20231218	135200	71006760	2870	2870	2870	2870	0
375	20231218	135100	71006760	2870	2870	2870	2870	0
376	20231218	135000	71006760	2870	2870	2870	2870	0
377	20231218	134900	71006760	2870	2870	2870	2870	0
378	20231218	134800	71006760	2870	2870	2870	2870	35
379	20231218	134700	70906310	2865	2865	2865	2865	0
380	20231218	134600	70906310	2865	2865	2865	2865	0
381	20231218	134500	70906310	2865	2865	2865	2865	0
382	20231218	134400	70906310	2865	2865	2865	2865	0
383	20231218	134300	70906310	2865	2865	2865	2865	0
384	20231218	134200	70906310	2865	2865	2865	2865	0
385	20231218	134100	70906310	2865	2865	2865	2865	0
386	20231218	134000	70906310	2865	2865	2865	2865	0
387	20231218	133900	70906310	2865	2865	2865	2865	0
388	20231218	133800	70906310	2865	2865	2865	2865	100
389	20231218	133700	70619810	2865	2865	2865	2865	0
390	20231218	133600	70619810	2865	2865	2865	2865	0
391	20231218	133500	70619810	2865	2865	2865	2865	550
392	20231218	133400	69044060	2865	2865	2865	2865	0
393	20231218	133300	69044060	2865	2865	2865	2865	40
394	20231218	133200	68929460	2865	2865	2865	2865	0
395	20231218	133100	68929460	2865	2865	2865	2865	40
396	20231218	133000	68814860	2865	2865	2865	2865	0
397	20231218	132900	68814860	2865	2865	2865	2865	0
398	20231218	132800	68814860	2865	2865	2865	2865	20
399	20231218	132700	68757560	2870	2870	2870	2870	0
400	20231218	132600	68757560	2870	2870	2870	2870	0
401	20231218	132500	68757560	2870	2870	2870	2870	0
402	20231218	132400	68757560	2870	2870	2870	2870	0
403	20231218	132300	68757560	2870	2870	2870	2870	0
404	20231218	132200	68757560	2870	2870	2870	2870	0
405	20231218	132100	68757560	2870	2870	2870	2870	0
406	20231218	132000	68757560	2870	2870	2870	2870	0
407	20231218	131900	68757560	2870	2870	2870	2870	0
408	20231218	131800	68757560	2870	2870	2870	2870	11
409	20231218	131700	68725990	2865	2865	2865	2865	0
410	20231218	131600	68725990	2865	2865	2865	2865	0
411	20231218	131500	68725990	2865	2865	2865	2865	0
412	20231218	131400	68725990	2865	2865	2865	2865	0
413	20231218	131300	68725990	2865	2865	2865	2865	0
414	20231218	131200	68725990	2865	2865	2865	2865	500
415	20231218	131100	67293490	2870	2870	2870	2870	8
416	20231218	131000	67270530	2870	2870	2870	2870	10
417	20231218	130900	67241830	2870	2870	2870	2870	0
418	20231218	130800	67241830	2870	2870	2870	2870	0
419	20231218	130700	67241830	2870	2870	2870	2870	0
420	20231218	130600	67241830	2870	2870	2870	2870	0
421	20231218	130500	67241830	2870	2870	2870	2870	0
422	20231218	130400	67241830	2870	2870	2870	2870	0
423	20231218	130300	67241830	2870	2870	2870	2870	1
424	20231218	130200	67238960	2870	2870	2870	2870	20
425	20231218	130100	67181560	2870	2870	2870	2870	1
426	20231218	130000	67178690	2870	2870	2870	2870	0
427	20231218	125900	67178690	2870	2870	2870	2870	0
428	20231218	125800	67178690	2870	2870	2870	2870	0
429	20231218	125700	67178690	2870	2865	2870	2865	310
430	20231218	125600	66289140	2860	2860	2860	2860	0
431	20231218	125500	66289140	2860	2860	2860	2860	2000
432	20231218	125400	60569140	2870	2870	2870	2870	0
433	20231218	125300	60569140	2870	2870	2870	2870	0
434	20231218	125200	60569140	2870	2870	2870	2870	0
435	20231218	125100	60569140	2870	2870	2870	2870	0
436	20231218	125000	60569140	2870	2870	2870	2870	0
437	20231218	124900	60569140	2870	2870	2870	2870	0
438	20231218	124800	60569140	2870	2870	2870	2870	0
439	20231218	124700	60569140	2870	2870	2870	2870	0
440	20231218	124600	60569140	2870	2870	2870	2870	0
441	20231218	124500	60569140	2870	2870	2870	2870	0
442	20231218	124400	60569140	2870	2870	2870	2870	0
443	20231218	124300	60569140	2870	2870	2870	2870	0
444	20231218	124200	60569140	2870	2870	2870	2870	0
445	20231218	124100	60569140	2870	2870	2870	2870	0
446	20231218	124000	60569140	2870	2870	2870	2870	0
447	20231218	123900	60569140	2870	2870	2870	2870	0
448	20231218	123800	60569140	2870	2870	2870	2870	0
449	20231218	123700	60569140	2870	2870	2870	2870	0
450	20231218	123600	60569140	2870	2870	2870	2870	0
451	20231218	123500	60569140	2870	2870	2870	2870	0
452	20231218	123400	60569140	2870	2870	2870	2870	0
453	20231218	123300	60569140	2870	2870	2870	2870	0
454	20231218	123200	60569140	2870	2870	2870	2870	0
455	20231218	123100	60569140	2870	2870	2870	2870	1
456	20231218	123000	60566270	2870	2870	2870	2870	0
457	20231218	122900	60566270	2870	2870	2870	2870	0
458	20231218	122800	60566270	2870	2870	2870	2870	0
459	20231218	122700	60566270	2870	2870	2870	2870	0
460	20231218	122600	60566270	2870	2870	2870	2870	0
461	20231218	122500	60566270	2870	2870	2870	2870	0
462	20231218	122400	60566270	2870	2870	2870	2870	0
463	20231218	122300	60566270	2870	2870	2870	2870	10
464	20231218	122200	60537570	2870	2870	2870	2870	0
465	20231218	122100	60537570	2870	2870	2870	2870	0
466	20231218	122000	60537570	2870	2870	2870	2870	0
467	20231218	121900	60537570	2870	2870	2870	2870	0
468	20231218	121800	60537570	2870	2870	2870	2870	0
469	20231218	121700	60537570	2870	2870	2870	2870	0
470	20231218	121600	60537570	2870	2870	2870	2870	0
471	20231218	121500	60537570	2870	2870	2870	2870	2
472	20231218	121400	60531830	2865	2865	2865	2865	20
473	20231218	121300	60474530	2865	2865	2865	2865	0
474	20231218	121200	60474530	2865	2865	2865	2865	1214
475	20231218	121100	56996420	2865	2865	2865	2865	0
476	20231218	121000	56996420	2865	2865	2865	2865	0
477	20231218	120900	56996420	2865	2865	2865	2865	0
478	20231218	120800	56996420	2865	2865	2865	2865	0
479	20231218	120700	56996420	2865	2865	2865	2865	50
480	20231218	120600	56853170	2865	2865	2865	2865	0
481	20231218	120500	56853170	2865	2865	2865	2865	134
482	20231218	120400	56469260	2870	2870	2870	2870	0
483	20231218	120300	56469260	2870	2870	2870	2870	0
484	20231218	120200	56469260	2870	2870	2870	2870	0
485	20231218	120100	56469260	2870	2870	2870	2870	0
486	20231218	120000	56469260	2870	2870	2870	2870	49
487	20231218	115900	56328630	2865	2865	2865	2865	0
488	20231218	115800	56328630	2865	2865	2865	2865	158
489	20231218	115700	55875960	2860	2860	2860	2860	0
490	20231218	115600	55875960	2860	2860	2860	2860	134
491	20231218	115500	55492720	2860	2860	2860	2860	0
492	20231218	115400	55492720	2860	2860	2860	2860	1
493	20231218	115300	55489860	2860	2860	2860	2860	0
494	20231218	115200	55489860	2860	2860	2860	2860	20
495	20231218	115100	55432660	2860	2860	2860	2860	0
496	20231218	115000	55432660	2860	2860	2860	2860	0
497	20231218	114900	55432660	2860	2860	2860	2860	0
498	20231218	114800	55432660	2860	2860	2860	2860	0
499	20231218	114700	55432660	2860	2865	2865	2860	135
500	20231218	114600	55046555	2860	2860	2860	2860	0
501	20231218	114500	55046555	2860	2860	2860	2860	0
502	20231218	114400	55046555	2860	2860	2860	2860	0
503	20231218	114300	55046555	2860	2860	2860	2860	0
504	20231218	114200	55046555	2860	2860	2860	2860	0
505	20231218	114100	55046555	2860	2860	2860	2860	200
506	20231218	114000	54474555	2860	2860	2860	2860	0
507	20231218	113900	54474555	2860	2860	2860	2860	0
508	20231218	113800	54474555	2860	2860	2860	2860	134
509	20231218	113700	54091315	2865	2865	2865	2865	0
510	20231218	113600	54091315	2865	2865	2865	2865	0
511	20231218	113500	54091315	2865	2865	2865	2865	0
512	20231218	113400	54091315	2865	2865	2865	2865	101
513	20231218	113300	53801950	2865	2865	2865	2865	500
514	20231218	113200	52369450	2865	2865	2865	2865	0
515	20231218	113100	52369450	2865	2865	2865	2865	20
516	20231218	113000	52312150	2865	2865	2865	2865	10
517	20231218	112900	52283500	2865	2860	2865	2860	144
518	20231218	112800	51871610	2865	2865	2865	2865	0
519	20231218	112700	51871610	2865	2865	2865	2865	0
520	20231218	112600	51871610	2865	2865	2865	2865	0
521	20231218	112500	51871610	2865	2865	2865	2865	0
522	20231218	112400	51871610	2865	2865	2865	2865	0
523	20231218	112300	51871610	2865	2865	2865	2865	0
524	20231218	112200	51871610	2865	2865	2865	2865	0
525	20231218	112100	51871610	2865	2865	2865	2865	0
526	20231218	112000	51871610	2865	2865	2865	2865	18
527	20231218	111900	51820040	2860	2860	2860	2860	0
528	20231218	111800	51820040	2860	2860	2860	2860	0
529	20231218	111700	51820040	2860	2860	2860	2860	0
530	20231218	111600	51820040	2860	2860	2860	2860	0
531	20231218	111500	51820040	2860	2860	2860	2860	0
532	20231218	111400	51820040	2860	2860	2860	2860	100
533	20231218	111300	51534040	2860	2860	2860	2860	10
534	20231218	111200	51505440	2860	2860	2860	2860	0
535	20231218	111100	51505440	2860	2850	2860	2850	135
536	20231218	111000	51120680	2850	2850	2850	2850	0
537	20231218	110900	51120680	2850	2850	2850	2850	5
538	20231218	110800	51106430	2850	2850	2850	2850	0
539	20231218	110700	51106430	2850	2850	2850	2850	264
540	20231218	110600	50354030	2850	2855	2855	2850	134
541	20231218	110500	49971905	2855	2855	2855	2855	0
542	20231218	110400	49971905	2855	2855	2855	2855	0
543	20231218	110300	49971905	2855	2855	2855	2855	0
544	20231218	110200	49971905	2855	2855	2855	2855	0
545	20231218	110100	49971905	2855	2855	2855	2855	134
546	20231218	110000	49589335	2855	2855	2855	2855	0
547	20231218	105900	49589335	2855	2855	2855	2855	20
548	20231218	105800	49532235	2855	2855	2855	2855	0
549	20231218	105700	49532235	2855	2855	2855	2855	0
550	20231218	105600	49532235	2855	2855	2855	2855	135
551	20231218	105500	49146810	2855	2855	2855	2855	0
552	20231218	105400	49146810	2855	2855	2855	2855	0
553	20231218	105300	49146810	2855	2855	2855	2855	0
554	20231218	105200	49146810	2855	2855	2855	2855	0
555	20231218	105100	49146810	2855	2855	2855	2855	135
556	20231218	105000	48761385	2860	2860	2860	2860	0
557	20231218	104900	48761385	2860	2860	2860	2860	0
558	20231218	104800	48761385	2860	2860	2860	2860	0
559	20231218	104700	48761385	2860	2860	2860	2860	0
560	20231218	104600	48761385	2860	2860	2860	2860	0
561	20231218	104500	48761385	2860	2860	2860	2860	0
562	20231218	104400	48761385	2860	2860	2860	2860	0
563	20231218	104300	48761385	2860	2860	2860	2860	0
564	20231218	104200	48761385	2860	2860	2860	2860	0
565	20231218	104100	48761385	2860	2860	2860	2860	0
566	20231218	104000	48761385	2860	2860	2860	2860	0
567	20231218	103900	48761385	2860	2860	2860	2860	2
568	20231218	103800	48755665	2860	2860	2860	2860	0
569	20231218	103700	48755665	2860	2860	2860	2860	0
570	20231218	103600	48755665	2860	2860	2860	2860	0
571	20231218	103500	48755665	2860	2860	2860	2860	0
572	20231218	103400	48755665	2860	2860	2860	2860	0
573	20231218	103300	48755665	2860	2860	2860	2860	40
574	20231218	103200	48641265	2860	2860	2860	2860	926
575	20231218	103100	45992905	2860	2860	2860	2860	1
576	20231218	103000	45990045	2860	2860	2860	2860	0
577	20231218	102900	45990045	2860	2860	2860	2860	0
578	20231218	102800	45990045	2860	2860	2860	2860	0
579	20231218	102700	45990045	2860	2860	2860	2860	0
580	20231218	102600	45990045	2860	2860	2860	2860	0
581	20231218	102500	45990045	2860	2860	2860	2860	0
582	20231218	102400	45990045	2860	2860	2860	2860	0
583	20231218	102300	45990045	2860	2860	2860	2860	0
584	20231218	102200	45990045	2860	2860	2860	2860	0
585	20231218	102100	45990045	2860	2860	2860	2860	0
586	20231218	102000	45990045	2860	2860	2860	2860	0
587	20231218	101900	45990045	2860	2860	2860	2860	0
588	20231218	101800	45990045	2860	2860	2860	2860	0
589	20231218	101700	45990045	2860	2860	2860	2860	0
590	20231218	101600	45990045	2860	2860	2860	2860	0
591	20231218	101500	45990045	2860	2860	2860	2860	0
592	20231218	101400	45990045	2860	2860	2860	2860	0
593	20231218	101300	45990045	2860	2860	2860	2860	50
594	20231218	101200	45847045	2860	2860	2860	2860	0
595	20231218	101100	45847045	2860	2860	2860	2860	1
596	20231218	101000	45844185	2850	2850	2850	2850	0
597	20231218	100900	45844185	2850	2850	2850	2850	276
598	20231218	100800	45057585	2860	2860	2860	2860	1
599	20231218	100700	45054725	2855	2855	2855	2855	0
600	20231218	100600	45054725	2855	2855	2855	2855	711
601	20231218	100500	43024820	2855	2855	2855	2855	0
602	20231218	100400	43024820	2855	2855	2855	2855	0
603	20231218	100300	43024820	2855	2855	2855	2855	0
604	20231218	100200	43024820	2855	2855	2855	2855	0
605	20231218	100100	43024820	2855	2850	2855	2845	1735
606	20231218	100000	38077670	2850	2850	2850	2850	0
607	20231218	095900	38077670	2850	2850	2850	2850	21
608	20231218	095800	38017820	2850	2850	2850	2850	0
609	20231218	095700	38017820	2850	2850	2850	2850	146
610	20231218	095600	37601720	2850	2850	2850	2850	10
611	20231218	095500	37573220	2860	2860	2860	2860	0
612	20231218	095400	37573220	2860	2860	2860	2860	200
613	20231218	095300	37001220	2860	2860	2860	2860	0
614	20231218	095200	37001220	2860	2860	2860	2860	1
615	20231218	095100	36998360	2855	2855	2855	2855	30
616	20231218	095000	36912710	2850	2850	2850	2850	0
617	20231218	094900	36912710	2850	2850	2850	2850	0
618	20231218	094800	36912710	2850	2850	2850	2850	0
619	20231218	094700	36912710	2850	2855	2855	2850	711
620	20231218	094600	34883630	2850	2850	2850	2850	0
621	20231218	094500	34883630	2850	2850	2850	2850	0
622	20231218	094400	34883630	2850	2850	2850	2850	0
623	20231218	094300	34883630	2850	2850	2850	2850	0
624	20231218	094200	34883630	2850	2860	2860	2850	4
625	20231218	094100	34872220	2860	2855	2860	2850	362
626	20231218	094000	33839715	2855	2855	2855	2855	0
627	20231218	093900	33839715	2855	2855	2855	2845	1966
628	20231218	093800	28243085	2850	2865	2865	2850	1660
629	20231218	093700	23510155	2890	2865	2890	2865	1660
630	20231218	093600	18722625	2860	2870	2870	2860	2880
631	20231218	093500	10471425	2860	2860	2860	2860	0
632	20231218	093400	10471425	2860	2860	2860	2860	0
633	20231218	093300	10471425	2860	2860	2860	2860	500
634	20231218	093200	9041425	2870	2870	2870	2870	1
635	20231218	093100	9038555	2860	2860	2860	2860	20
636	20231218	093000	8981355	2860	2860	2860	2860	15
637	20231218	092900	8938455	2860	2860	2860	2860	100
638	20231218	092800	8652455	2860	2860	2860	2860	0
639	20231218	092700	8652455	2860	2860	2860	2860	100
640	20231218	092600	8366455	2865	2865	2865	2865	3
641	20231218	092500	8357860	2865	2865	2865	2865	0
642	20231218	092400	8357860	2865	2865	2865	2865	109
643	20231218	092300	8045575	2870	2870	2870	2870	607
644	20231218	092200	6303485	2870	2870	2870	2870	0
645	20231218	092100	6303485	2870	2870	2870	2870	1
646	20231218	092000	6300615	2865	2865	2865	2865	390
647	20231218	091900	5183265	2865	2865	2865	2865	0
648	20231218	091800	5183265	2865	2865	2865	2865	5
649	20231218	091700	5168940	2865	2865	2865	2865	149
650	20231218	091600	4742055	2870	2870	2870	2870	0
651	20231218	091500	4742055	2870	2870	2870	2870	0
652	20231218	091400	4742055	2870	2870	2870	2870	0
653	20231218	091300	4742055	2870	2870	2870	2870	0
654	20231218	091200	4742055	2870	2870	2870	2870	145
655	20231218	091100	4325905	2865	2865	2865	2865	100
656	20231218	091000	4039405	2865	2865	2865	2865	0
657	20231218	090900	4039405	2865	2865	2865	2865	0
658	20231218	090800	4039405	2865	2865	2865	2865	0
659	20231218	090700	4039405	2865	2870	2870	2865	50
660	20231218	090600	3896135	2875	2875	2875	2875	0
661	20231218	090500	3896135	2875	2875	2875	2875	50
662	20231218	090400	3752385	2875	2875	2875	2875	1200
663	20231218	090300	302385	2875	2875	2875	2875	0
664	20231218	090200	302385	2875	2875	2875	2875	3
665	20231218	090100	293760	2880	2880	2880	2880	0
666	20231218	090000	293760	2880	2880	2880	2880	102