KissMeData/143210/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	202000	11706610	2870	2870	2870	2870	606
3	20231218	201900	11706610	2870	2870	2870	2870	0
4	20231218	201800	11706610	2870	2870	2870	2870	0
5	20231218	201700	11706610	2870	2870	2870	2870	0
6	20231218	201600	11706610	2870	2870	2870	2870	0
7	20231218	201500	11706610	2870	2870	2870	2870	0
8	20231218	201400	11706610	2870	2870	2870	2870	0
9	20231218	201300	11706610	2870	2870	2870	2870	0
10	20231218	201200	11706610	2870	2870	2870	2870	0
11	20231218	201100	11706610	2870	2870	2870	2870	0
12	20231218	201000	11706610	2870	2870	2870	2870	0
13	20231218	200900	11706610	2870	2870	2870	2870	0
14	20231218	200800	11706610	2870	2870	2870	2870	0
15	20231218	200700	11706610	2870	2870	2870	2870	0
16	20231218	200600	11706610	2870	2870	2870	2870	0
17	20231218	200500	11706610	2870	2870	2870	2870	0
18	20231218	200400	11706610	2870	2870	2870	2870	0
19	20231218	200300	11706610	2870	2870	2870	2870	0
20	20231218	200200	11706610	2870	2870	2870	2870	0
21	20231218	200100	11706610	2870	2870	2870	2870	0
22	20231218	200000	11706610	2870	2870	2870	2870	0
23	20231218	195900	11706610	2870	2870	2870	2870	0
24	20231218	195800	11706610	2870	2870	2870	2870	0
25	20231218	195700	11706610	2870	2870	2870	2870	0
26	20231218	195600	11706610	2870	2870	2870	2870	0
27	20231218	195500	11706610	2870	2870	2870	2870	0
28	20231218	195400	11706610	2870	2870	2870	2870	0
29	20231218	195300	11706610	2870	2870	2870	2870	0
30	20231218	195200	11706610	2870	2870	2870	2870	0
31	20231218	195100	11706610	2870	2870	2870	2870	0
32	20231218	195000	11706610	2870	2870	2870	2870	606
33	20231218	194900	11706610	2870	2870	2870	2870	0
34	20231218	194800	11706610	2870	2870	2870	2870	0
35	20231218	194700	11706610	2870	2870	2870	2870	0
36	20231218	194600	11706610	2870	2870	2870	2870	0
37	20231218	194500	11706610	2870	2870	2870	2870	0
38	20231218	194400	11706610	2870	2870	2870	2870	0
39	20231218	194300	11706610	2870	2870	2870	2870	0
40	20231218	194200	11706610	2870	2870	2870	2870	0
41	20231218	194100	11706610	2870	2870	2870	2870	0
42	20231218	194000	11706610	2870	2870	2870	2870	0
43	20231218	193900	11706610	2870	2870	2870	2870	0
44	20231218	193800	11706610	2870	2870	2870	2870	0
45	20231218	193700	11706610	2870	2870	2870	2870	0
46	20231218	193600	11706610	2870	2870	2870	2870	0
47	20231218	193500	11706610	2870	2870	2870	2870	0
48	20231218	193400	11706610	2870	2870	2870	2870	0
49	20231218	193300	11706610	2870	2870	2870	2870	0
50	20231218	193200	11706610	2870	2870	2870	2870	0
51	20231218	193100	11706610	2870	2870	2870	2870	0
52	20231218	193000	11706610	2870	2870	2870	2870	0
53	20231218	192900	11706610	2870	2870	2870	2870	0
54	20231218	192800	11706610	2870	2870	2870	2870	0
55	20231218	192700	11706610	2870	2870	2870	2870	0
56	20231218	192600	11706610	2870	2870	2870	2870	0
57	20231218	192500	11706610	2870	2870	2870	2870	0
58	20231218	192400	11706610	2870	2870	2870	2870	0
59	20231218	192300	11706610	2870	2870	2870	2870	0
60	20231218	192200	11706610	2870	2870	2870	2870	0
61	20231218	192100	11706610	2870	2870	2870	2870	0
62	20231218	192000	11706610	2870	2870	2870	2870	606
63	20231218	191900	11706610	2870	2870	2870	2870	0
64	20231218	191800	11706610	2870	2870	2870	2870	0
65	20231218	191700	11706610	2870	2870	2870	2870	0
66	20231218	191600	11706610	2870	2870	2870	2870	0
67	20231218	191500	11706610	2870	2870	2870	2870	0
68	20231218	191400	11706610	2870	2870	2870	2870	0
69	20231218	191300	11706610	2870	2870	2870	2870	0
70	20231218	191200	11706610	2870	2870	2870	2870	0
71	20231218	191100	11706610	2870	2870	2870	2870	0
72	20231218	191000	11706610	2870	2870	2870	2870	0
73	20231218	190900	11706610	2870	2870	2870	2870	0
74	20231218	190800	11706610	2870	2870	2870	2870	0
75	20231218	190700	11706610	2870	2870	2870	2870	0
76	20231218	190600	11706610	2870	2870	2870	2870	0
77	20231218	190500	11706610	2870	2870	2870	2870	0
78	20231218	190400	11706610	2870	2870	2870	2870	0
79	20231218	190300	11706610	2870	2870	2870	2870	0
80	20231218	190200	11706610	2870	2870	2870	2870	0
81	20231218	190100	11706610	2870	2870	2870	2870	0
82	20231218	190000	11706610	2870	2870	2870	2870	0
83	20231218	185900	11706610	2870	2870	2870	2870	0
84	20231218	185800	11706610	2870	2870	2870	2870	0
85	20231218	185700	11706610	2870	2870	2870	2870	0
86	20231218	185600	11706610	2870	2870	2870	2870	0
87	20231218	185500	11706610	2870	2870	2870	2870	0
88	20231218	185400	11706610	2870	2870	2870	2870	0
89	20231218	185300	11706610	2870	2870	2870	2870	0
90	20231218	185200	11706610	2870	2870	2870	2870	0
91	20231218	185100	11706610	2870	2870	2870	2870	0
92	20231218	185000	11706610	2870	2870	2870	2870	606
93	20231218	184900	11706610	2870	2870	2870	2870	0
94	20231218	184800	11706610	2870	2870	2870	2870	0
95	20231218	184700	11706610	2870	2870	2870	2870	0
96	20231218	184600	11706610	2870	2870	2870	2870	0
97	20231218	184500	11706610	2870	2870	2870	2870	0
98	20231218	184400	11706610	2870	2870	2870	2870	0
99	20231218	184300	11706610	2870	2870	2870	2870	0
100	20231218	184200	11706610	2870	2870	2870	2870	0
101	20231218	184100	11706610	2870	2870	2870	2870	0
102	20231218	184000	11706610	2870	2870	2870	2870	0
103	20231218	183900	11706610	2870	2870	2870	2870	0
104	20231218	183800	11706610	2870	2870	2870	2870	0
105	20231218	183700	11706610	2870	2870	2870	2870	0
106	20231218	183600	11706610	2870	2870	2870	2870	0
107	20231218	183500	11706610	2870	2870	2870	2870	0
108	20231218	183400	11706610	2870	2870	2870	2870	0
109	20231218	183300	11706610	2870	2870	2870	2870	0
110	20231218	183200	11706610	2870	2870	2870	2870	0
111	20231218	183100	11706610	2870	2870	2870	2870	0
112	20231218	183000	11706610	2870	2870	2870	2870	0
113	20231218	182900	11706610	2870	2870	2870	2870	0
114	20231218	182800	11706610	2870	2870	2870	2870	0
115	20231218	182700	11706610	2870	2870	2870	2870	0
116	20231218	182600	11706610	2870	2870	2870	2870	0
117	20231218	182500	11706610	2870	2870	2870	2870	0
118	20231218	182400	11706610	2870	2870	2870	2870	0
119	20231218	182300	11706610	2870	2870	2870	2870	0
120	20231218	182200	11706610	2870	2870	2870	2870	0
121	20231218	182100	11706610	2870	2870	2870	2870	0
122	20231218	182000	11706610	2870	2870	2870	2870	606
123	20231218	181900	11706610	2870	2870	2870	2870	0
124	20231218	181800	11706610	2870	2870	2870	2870	0
125	20231218	181700	11706610	2870	2870	2870	2870	0
126	20231218	181600	11706610	2870	2870	2870	2870	0
127	20231218	181500	11706610	2870	2870	2870	2870	0
128	20231218	181400	11706610	2870	2870	2870	2870	0
129	20231218	181300	11706610	2870	2870	2870	2870	0
130	20231218	181200	11706610	2870	2870	2870	2870	0
131	20231218	181100	11706610	2870	2870	2870	2870	0
132	20231218	181000	11706610	2870	2870	2870	2870	0
133	20231218	180900	11706610	2870	2870	2870	2870	0
134	20231218	180800	11706610	2870	2870	2870	2870	0
135	20231218	180700	11706610	2870	2870	2870	2870	0
136	20231218	180600	11706610	2870	2870	2870	2870	0
137	20231218	180500	11706610	2870	2870	2870	2870	0
138	20231218	180400	11706610	2870	2870	2870	2870	0
139	20231218	180300	11706610	2870	2870	2870	2870	0
140	20231218	180200	11706610	2870	2870	2870	2870	0
141	20231218	180100	11706610	2870	2870	2870	2870	0
142	20231218	180000	11706610	2870	2870	2870	2870	0
143	20231218	175900	11706610	2870	2870	2870	2870	0
144	20231218	175800	11706610	2870	2870	2870	2870	0
145	20231218	175700	11706610	2870	2870	2870	2870	0
146	20231218	175600	11706610	2870	2870	2870	2870	0
147	20231218	175500	11706610	2870	2870	2870	2870	0
148	20231218	175400	11706610	2870	2870	2870	2870	0
149	20231218	175300	11706610	2870	2870	2870	2870	0
150	20231218	175200	11706610	2870	2870	2870	2870	0
151	20231218	175100	11706610	2870	2870	2870	2870	0
152	20231218	175000	11706610	2870	2870	2870	2870	606
153	20231218	174900	11706610	2870	2870	2870	2870	0
154	20231218	174800	11706610	2870	2870	2870	2870	0
155	20231218	174700	11706610	2870	2870	2870	2870	0
156	20231218	174600	11706610	2870	2870	2870	2870	0
157	20231218	174500	11706610	2870	2870	2870	2870	0
158	20231218	174400	11706610	2870	2870	2870	2870	0
159	20231218	174300	11706610	2870	2870	2870	2870	0
160	20231218	174200	11706610	2870	2870	2870	2870	0
161	20231218	174100	11706610	2870	2870	2870	2870	0
162	20231218	174000	11706610	2870	2870	2870	2870	0
163	20231218	173900	11706610	2870	2870	2870	2870	0
164	20231218	173800	11706610	2870	2870	2870	2870	0
165	20231218	173700	11706610	2870	2870	2870	2870	0
166	20231218	173600	11706610	2870	2870	2870	2870	0
167	20231218	173500	11706610	2870	2870	2870	2870	0
168	20231218	173400	11706610	2870	2870	2870	2870	0
169	20231218	173300	11706610	2870	2870	2870	2870	0
170	20231218	173200	11706610	2870	2870	2870	2870	0
171	20231218	173100	11706610	2870	2870	2870	2870	0
172	20231218	173000	11706610	2870	2870	2870	2870	0
173	20231218	172900	11706610	2870	2870	2870	2870	0
174	20231218	172800	11706610	2870	2870	2870	2870	0
175	20231218	172700	11706610	2870	2870	2870	2870	0
176	20231218	172600	11706610	2870	2870	2870	2870	0
177	20231218	172500	11706610	2870	2870	2870	2870	0
178	20231218	172400	11706610	2870	2870	2870	2870	0
179	20231218	172300	11706610	2870	2870	2870	2870	0
180	20231218	172200	11706610	2870	2870	2870	2870	0
181	20231218	172100	11706610	2870	2870	2870	2870	0
182	20231218	172000	11706610	2870	2870	2870	2870	606
183	20231218	171900	11706610	2870	2870	2870	2870	0
184	20231218	171800	11706610	2870	2870	2870	2870	0
185	20231218	171700	11706610	2870	2870	2870	2870	0
186	20231218	171600	11706610	2870	2870	2870	2870	0
187	20231218	171500	11706610	2870	2870	2870	2870	0
188	20231218	171400	11706610	2870	2870	2870	2870	0
189	20231218	171300	11706610	2870	2870	2870	2870	0
190	20231218	171200	11706610	2870	2870	2870	2870	0
191	20231218	171100	11706610	2870	2870	2870	2870	0
192	20231218	171000	11706610	2870	2870	2870	2870	0
193	20231218	170900	11706610	2870	2870	2870	2870	0
194	20231218	170800	11706610	2870	2870	2870	2870	0
195	20231218	170700	11706610	2870	2870	2870	2870	0
196	20231218	170600	11706610	2870	2870	2870	2870	0
197	20231218	170500	11706610	2870	2870	2870	2870	0
198	20231218	170400	11706610	2870	2870	2870	2870	0
199	20231218	170300	11706610	2870	2870	2870	2870	0
200	20231218	170200	11706610	2870	2870	2870	2870	0
201	20231218	170100	11706610	2870	2870	2870	2870	0
202	20231218	170000	11706610	2870	2870	2870	2870	0
203	20231218	165900	11706610	2870	2870	2870	2870	0
204	20231218	165800	11706610	2870	2870	2870	2870	0
205	20231218	165700	11706610	2870	2870	2870	2870	0
206	20231218	165600	11706610	2870	2870	2870	2870	0
207	20231218	165500	11706610	2870	2870	2870	2870	0
208	20231218	165400	11706610	2870	2870	2870	2870	0
209	20231218	165300	11706610	2870	2870	2870	2870	0
210	20231218	165200	11706610	2870	2870	2870	2870	0
211	20231218	165100	11706610	2870	2870	2870	2870	0
212	20231218	165000	11706610	2870	2870	2870	2870	606
213	20231218	164900	11706610	2870	2870	2870	2870	0
214	20231218	164800	11706610	2870	2870	2870	2870	0
215	20231218	164700	11706610	2870	2870	2870	2870	0
216	20231218	164600	11706610	2870	2870	2870	2870	0
217	20231218	164500	11706610	2870	2870	2870	2870	0
218	20231218	164400	11706610	2870	2870	2870	2870	0
219	20231218	164300	11706610	2870	2870	2870	2870	0
220	20231218	164200	11706610	2870	2870	2870	2870	0
221	20231218	164100	11706610	2870	2870	2870	2870	0
222	20231218	164000	11706610	2870	2870	2870	2870	0
223	20231218	163900	11706610	2870	2870	2870	2870	0
224	20231218	163800	11706610	2870	2870	2870	2870	0
225	20231218	163700	11706610	2870	2870	2870	2870	0
226	20231218	163600	11706610	2870	2870	2870	2870	0
227	20231218	163500	11706610	2870	2870	2870	2870	0
228	20231218	163400	11706610	2870	2870	2870	2870	0
229	20231218	163300	11706610	2870	2870	2870	2870	0
230	20231218	163200	11706610	2870	2870	2870	2870	0
231	20231218	163100	11706610	2870	2870	2870	2870	0
232	20231218	163000	11706610	2870	2870	2870	2870	0
233	20231218	162900	11706610	2870	2870	2870	2870	0
234	20231218	162800	11706610	2870	2870	2870	2870	0
235	20231218	162700	11706610	2870	2870	2870	2870	0
236	20231218	162600	11706610	2870	2870	2870	2870	0
237	20231218	162500	11706610	2870	2870	2870	2870	0
238	20231218	162400	11706610	2870	2870	2870	2870	0
239	20231218	162300	11706610	2870	2870	2870	2870	0
240	20231218	162200	11706610	2870	2870	2870	2870	0
241	20231218	162100	11706610	2870	2870	2870	2870	0
242	20231218	162000	11706610	2870	2870	2870	2870	606
243	20231218	161900	11706610	2870	2870	2870	2870	0
244	20231218	161800	11706610	2870	2870	2870	2870	0
245	20231218	161700	11706610	2870	2870	2870	2870	0
246	20231218	161600	11706610	2870	2870	2870	2870	0
247	20231218	161500	11706610	2870	2870	2870	2870	0
248	20231218	161400	11706610	2870	2870	2870	2870	0
249	20231218	161300	11706610	2870	2870	2870	2870	0
250	20231218	161200	11706610	2870	2870	2870	2870	0
251	20231218	161100	11706610	2870	2870	2870	2870	0
252	20231218	161000	11706610	2870	2870	2870	2870	0
253	20231218	160900	11706610	2870	2870	2870	2870	0
254	20231218	160800	11706610	2870	2870	2870	2870	0
255	20231218	160700	11706610	2870	2870	2870	2870	0
256	20231218	160600	11706610	2870	2870	2870	2870	0
257	20231218	160500	11706610	2870	2870	2870	2870	0
258	20231218	160400	11706610	2870	2870	2870	2870	0
259	20231218	160300	11706610	2870	2870	2870	2870	0
260	20231218	160200	11706610	2870	2870	2870	2870	0
261	20231218	160100	11706610	2870	2870	2870	2870	0
262	20231218	160000	11706610	2870	2870	2870	2870	0
263	20231218	155900	11706610	2870	2870	2870	2870	0
264	20231218	155800	11706610	2870	2870	2870	2870	0
265	20231218	155700	11706610	2870	2870	2870	2870	0
266	20231218	155600	11706610	2870	2870	2870	2870	0
267	20231218	155500	11706610	2870	2870	2870	2870	0
268	20231218	155400	11706610	2870	2870	2870	2870	0
269	20231218	155300	11706610	2870	2870	2870	2870	0
270	20231218	155200	11706610	2870	2870	2870	2870	0
271	20231218	155100	11706610	2870	2870	2870	2870	0
272	20231218	155000	11706610	2870	2870	2870	2870	606
273	20231218	154900	11706610	2870	2870	2870	2870	0
274	20231218	154800	11706610	2870	2870	2870	2870	0
275	20231218	154700	11706610	2870	2870	2870	2870	0
276	20231218	154600	11706610	2870	2870	2870	2870	0
277	20231218	154500	11706610	2870	2870	2870	2870	0
278	20231218	154400	11706610	2870	2870	2870	2870	0
279	20231218	154300	11706610	2870	2870	2870	2870	0
280	20231218	154200	11706610	2870	2870	2870	2870	0
281	20231218	154100	11706610	2870	2870	2870	2870	0
282	20231218	154000	11706610	2870	2870	2870	2870	0
283	20231218	153900	11706610	2870	2870	2870	2870	0
284	20231218	153800	11706610	2870	2870	2870	2870	0
285	20231218	153700	11706610	2870	2870	2870	2870	0
286	20231218	153600	11706610	2870	2870	2870	2870	0
287	20231218	153500	11706610	2870	2870	2870	2870	0
288	20231218	153400	11706610	2870	2870	2870	2870	0
289	20231218	153300	11706610	2870	2870	2870	2870	0
290	20231218	153200	11706610	2870	2870	2870	2870	0
291	20231218	153100	11706610	2870	2870	2870	2870	0
292	20231218	153000	11706610	2870	2870	2870	2870	606
293	20231218	152900	9967390	2875	2875	2875	2875	0
294	20231218	152800	9967390	2875	2875	2875	2875	0
295	20231218	152700	9967390	2875	2875	2875	2875	0
296	20231218	152600	9967390	2875	2875	2875	2875	0
297	20231218	152500	9967390	2875	2875	2875	2875	0
298	20231218	152400	9967390	2875	2875	2875	2875	0
299	20231218	152300	9967390	2875	2875	2875	2875	0
300	20231218	152200	9967390	2875	2875	2875	2875	0
301	20231218	152100	9967390	2875	2875	2875	2875	0
302	20231218	152000	9967390	2875	2875	2875	2875	0
303	20231218	151900	9967390	2875	2890	2895	2875	339
304	20231218	151800	8992060	2890	2890	2890	2890	1
305	20231218	151700	8989170	2895	2895	2895	2895	0
306	20231218	151600	8989170	2895	2895	2895	2895	5
307	20231218	151500	8974695	2895	2895	2895	2895	0
308	20231218	151400	8974695	2895	2895	2895	2895	0
309	20231218	151300	8974695	2895	2895	2895	2895	0
310	20231218	151200	8974695	2895	2895	2895	2895	0
311	20231218	151100	8974695	2895	2895	2895	2895	0
312	20231218	151000	8974695	2895	2895	2895	2895	2
313	20231218	150900	8968905	2885	2885	2885	2885	0
314	20231218	150800	8968905	2885	2885	2885	2885	1
315	20231218	150700	8966020	2895	2895	2895	2895	0
316	20231218	150600	8966020	2895	2895	2895	2895	0
317	20231218	150500	8966020	2895	2895	2895	2895	0
318	20231218	150400	8966020	2895	2895	2895	2895	0
319	20231218	150300	8966020	2895	2895	2895	2895	0
320	20231218	150200	8966020	2895	2895	2895	2895	14
321	20231218	150100	8925490	2895	2895	2895	2895	0
322	20231218	150000	8925490	2895	2895	2895	2895	0
323	20231218	145900	8925490	2895	2895	2895	2895	0
324	20231218	145800	8925490	2895	2895	2895	2895	0
325	20231218	145700	8925490	2895	2895	2895	2895	0
326	20231218	145600	8925490	2895	2895	2895	2895	0
327	20231218	145500	8925490	2895	2895	2895	2895	0
328	20231218	145400	8925490	2895	2895	2895	2895	0
329	20231218	145300	8925490	2895	2895	2895	2895	2
330	20231218	145200	8919700	2885	2885	2885	2885	0
331	20231218	145100	8919700	2885	2885	2885	2885	0
332	20231218	145000	8919700	2885	2885	2885	2885	0
333	20231218	144900	8919700	2885	2885	2885	2885	1
334	20231218	144800	8916815	2895	2895	2895	2895	0
335	20231218	144700	8916815	2895	2895	2895	2895	0
336	20231218	144600	8916815	2895	2895	2895	2895	0
337	20231218	144500	8916815	2895	2895	2895	2895	0
338	20231218	144400	8916815	2895	2895	2895	2895	0
339	20231218	144300	8916815	2895	2895	2895	2895	0
340	20231218	144200	8916815	2895	2895	2895	2895	0
341	20231218	144100	8916815	2895	2895	2895	2895	0
342	20231218	144000	8916815	2895	2895	2895	2895	0
343	20231218	143900	8916815	2895	2895	2895	2895	0
344	20231218	143800	8916815	2895	2890	2895	2890	5
345	20231218	143700	8902360	2890	2890	2890	2890	0
346	20231218	143600	8902360	2890	2890	2890	2890	0
347	20231218	143500	8902360	2890	2890	2890	2890	0
348	20231218	143400	8902360	2890	2890	2890	2890	0
349	20231218	143300	8902360	2890	2890	2890	2890	52
350	20231218	143200	8752080	2895	2895	2895	2895	0
351	20231218	143100	8752080	2895	2895	2895	2895	0
352	20231218	143000	8752080	2895	2895	2895	2895	0
353	20231218	142900	8752080	2895	2895	2895	2895	0
354	20231218	142800	8752080	2895	2895	2895	2895	0
355	20231218	142700	8752080	2895	2895	2895	2895	2
356	20231218	142600	8746290	2890	2890	2890	2890	0
357	20231218	142500	8746290	2890	2890	2890	2890	0
358	20231218	142400	8746290	2890	2890	2890	2890	0
359	20231218	142300	8746290	2890	2890	2890	2890	24
360	20231218	142200	8676930	2890	2890	2890	2890	22
361	20231218	142100	8613350	2890	2890	2890	2890	21
362	20231218	142000	8552660	2890	2890	2890	2890	33
363	20231218	141900	8457290	2895	2890	2895	2890	10
364	20231218	141800	8428385	2890	2890	2890	2890	0
365	20231218	141700	8428385	2890	2890	2890	2890	41
366	20231218	141600	8309895	2890	2890	2890	2890	32
367	20231218	141500	8217415	2890	2890	2890	2890	0
368	20231218	141400	8217415	2890	2890	2890	2890	48
369	20231218	141300	8078695	2890	2890	2890	2890	7
370	20231218	141200	8058465	2890	2890	2890	2890	49
371	20231218	141100	7916855	2890	2890	2890	2890	64
372	20231218	141000	7731895	2890	2890	2890	2890	18
373	20231218	140900	7679875	2890	2890	2890	2890	32
374	20231218	140800	7587395	2895	2895	2895	2895	0
375	20231218	140700	7587395	2895	2895	2895	2895	0
376	20231218	140600	7587395	2895	2895	2895	2895	0
377	20231218	140500	7587395	2895	2895	2895	2895	0
378	20231218	140400	7587395	2895	2895	2895	2895	2
379	20231218	140300	7581605	2880	2880	2880	2880	0
380	20231218	140200	7581605	2880	2880	2880	2880	0
381	20231218	140100	7581605	2880	2880	2880	2880	0
382	20231218	140000	7581605	2880	2885	2885	2880	70
383	20231218	135900	7379945	2880	2885	2885	2880	200
384	20231218	135800	6803480	2885	2890	2890	2885	100
385	20231218	135700	6514515	2895	2895	2895	2895	0
386	20231218	135600	6514515	2895	2895	2895	2895	0
387	20231218	135500	6514515	2895	2895	2895	2895	0
388	20231218	135400	6514515	2895	2895	2895	2895	0
389	20231218	135300	6514515	2895	2895	2895	2895	0
390	20231218	135200	6514515	2895	2895	2895	2895	0
391	20231218	135100	6514515	2895	2895	2895	2895	0
392	20231218	135000	6514515	2895	2895	2895	2895	0
393	20231218	134900	6514515	2895	2895	2895	2895	2
394	20231218	134800	6508725	2895	2895	2895	2895	0
395	20231218	134700	6508725	2895	2895	2895	2895	1
396	20231218	134600	6505830	2895	2895	2895	2895	5
397	20231218	134500	6491355	2895	2895	2895	2895	0
398	20231218	134400	6491355	2895	2895	2895	2895	14
399	20231218	134300	6450825	2900	2900	2900	2900	0
400	20231218	134200	6450825	2900	2900	2900	2900	0
401	20231218	134100	6450825	2900	2900	2900	2900	10
402	20231218	134000	6421825	2895	2895	2895	2895	10
403	20231218	133900	6392875	2895	2895	2895	2895	0
404	20231218	133800	6392875	2895	2895	2895	2895	0
405	20231218	133700	6392875	2895	2895	2895	2895	4
406	20231218	133600	6381295	2895	2895	2895	2895	46
407	20231218	133500	6248125	2900	2900	2900	2900	0
408	20231218	133400	6248125	2900	2900	2900	2900	0
409	20231218	133300	6248125	2900	2900	2900	2900	2
410	20231218	133200	6242325	2895	2895	2895	2895	4
411	20231218	133100	6230745	2895	2895	2895	2895	40
412	20231218	133000	6114945	2895	2895	2895	2895	0
413	20231218	132900	6114945	2895	2895	2895	2895	0
414	20231218	132800	6114945	2895	2900	2900	2895	28
415	20231218	132700	6033880	2900	2900	2900	2900	0
416	20231218	132600	6033880	2900	2900	2900	2900	10
417	20231218	132500	6004880	2900	2900	2900	2900	0
418	20231218	132400	6004880	2900	2900	2900	2900	0
419	20231218	132300	6004880	2900	2900	2900	2900	0
420	20231218	132200	6004880	2900	2900	2900	2900	0
421	20231218	132100	6004880	2900	2900	2900	2900	0
422	20231218	132000	6004880	2900	2900	2900	2900	0
423	20231218	131900	6004880	2900	2900	2900	2900	0
424	20231218	131800	6004880	2900	2900	2900	2900	0
425	20231218	131700	6004880	2900	2900	2900	2900	0
426	20231218	131600	6004880	2900	2900	2900	2900	0
427	20231218	131500	6004880	2900	2900	2900	2900	225
428	20231218	131400	5352380	2900	2900	2900	2900	0
429	20231218	131300	5352380	2900	2900	2900	2900	11
430	20231218	131200	5320480	2900	2900	2900	2900	0
431	20231218	131100	5320480	2900	2900	2900	2900	0
432	20231218	131000	5320480	2900	2900	2900	2900	0
433	20231218	130900	5320480	2900	2900	2900	2900	0
434	20231218	130800	5320480	2900	2900	2900	2900	0
435	20231218	130700	5320480	2900	2900	2900	2900	3
436	20231218	130600	5311780	2900	2900	2900	2900	2
437	20231218	130500	5305980	2895	2895	2895	2895	0
438	20231218	130400	5305980	2895	2895	2895	2895	0
439	20231218	130300	5305980	2895	2895	2895	2895	0
440	20231218	130200	5305980	2895	2895	2895	2895	0
441	20231218	130100	5305980	2895	2895	2895	2895	0
442	20231218	130000	5305980	2895	2895	2895	2895	0
443	20231218	125900	5305980	2895	2895	2895	2895	0
444	20231218	125800	5305980	2895	2895	2895	2895	0
445	20231218	125700	5305980	2895	2895	2895	2895	0
446	20231218	125600	5305980	2895	2895	2895	2895	0
447	20231218	125500	5305980	2895	2895	2895	2895	0
448	20231218	125400	5305980	2895	2895	2895	2895	0
449	20231218	125300	5305980	2895	2895	2895	2895	0
450	20231218	125200	5305980	2895	2895	2895	2895	0
451	20231218	125100	5305980	2895	2895	2895	2895	0
452	20231218	125000	5305980	2895	2895	2895	2895	0
453	20231218	124900	5305980	2895	2895	2895	2895	0
454	20231218	124800	5305980	2895	2895	2895	2895	0
455	20231218	124700	5305980	2895	2895	2895	2895	0
456	20231218	124600	5305980	2895	2895	2895	2895	0
457	20231218	124500	5305980	2895	2895	2895	2895	0
458	20231218	124400	5305980	2895	2895	2895	2895	0
459	20231218	124300	5305980	2895	2895	2895	2895	0
460	20231218	124200	5305980	2895	2895	2895	2895	0
461	20231218	124100	5305980	2895	2895	2895	2895	0
462	20231218	124000	5305980	2895	2895	2895	2895	0
463	20231218	123900	5305980	2895	2895	2895	2895	0
464	20231218	123800	5305980	2895	2895	2895	2895	0
465	20231218	123700	5305980	2895	2895	2895	2895	0
466	20231218	123600	5305980	2895	2895	2895	2895	0
467	20231218	123500	5305980	2895	2895	2895	2895	0
468	20231218	123400	5305980	2895	2895	2895	2895	0
469	20231218	123300	5305980	2895	2895	2895	2895	0
470	20231218	123200	5305980	2895	2895	2895	2895	0
471	20231218	123100	5305980	2895	2895	2895	2895	0
472	20231218	123000	5305980	2895	2895	2895	2895	0
473	20231218	122900	5305980	2895	2895	2895	2895	0
474	20231218	122800	5305980	2895	2895	2895	2895	0
475	20231218	122700	5305980	2895	2895	2895	2895	18
476	20231218	122600	5253870	2900	2900	2900	2900	0
477	20231218	122500	5253870	2900	2900	2900	2900	100
478	20231218	122400	4963870	2900	2900	2900	2900	100
479	20231218	122300	4673870	2900	2900	2900	2900	0
480	20231218	122200	4673870	2900	2900	2900	2900	0
481	20231218	122100	4673870	2900	2900	2900	2900	0
482	20231218	122000	4673870	2900	2900	2900	2900	0
483	20231218	121900	4673870	2900	2900	2900	2900	0
484	20231218	121800	4673870	2900	2900	2900	2900	0
485	20231218	121700	4673870	2900	2900	2900	2900	19
486	20231218	121600	4618770	2900	2900	2900	2900	0
487	20231218	121500	4618770	2900	2900	2900	2900	0
488	20231218	121400	4618770	2900	2900	2900	2900	0
489	20231218	121300	4618770	2900	2900	2900	2900	0
490	20231218	121200	4618770	2900	2900	2900	2900	0
491	20231218	121100	4618770	2900	2900	2900	2900	0
492	20231218	121000	4618770	2900	2900	2900	2900	0
493	20231218	120900	4618770	2900	2900	2900	2900	4
494	20231218	120800	4607170	2900	2900	2900	2900	0
495	20231218	120700	4607170	2900	2900	2900	2900	0
496	20231218	120600	4607170	2900	2890	2900	2885	150
497	20231218	120500	4173505	2900	2900	2900	2900	0
498	20231218	120400	4173505	2900	2900	2900	2900	0
499	20231218	120300	4173505	2900	2900	2900	2900	0
500	20231218	120200	4173505	2900	2900	2900	2900	1
501	20231218	120100	4170605	2895	2895	2895	2895	0
502	20231218	120000	4170605	2895	2895	2895	2895	0
503	20231218	115900	4170605	2895	2895	2895	2895	0
504	20231218	115800	4170605	2895	2895	2895	2895	0
505	20231218	115700	4170605	2895	2895	2895	2895	0
506	20231218	115600	4170605	2895	2895	2895	2895	0
507	20231218	115500	4170605	2895	2895	2895	2895	0
508	20231218	115400	4170605	2895	2895	2895	2895	0
509	20231218	115300	4170605	2895	2895	2895	2895	0
510	20231218	115200	4170605	2895	2895	2895	2895	0
511	20231218	115100	4170605	2895	2895	2895	2895	0
512	20231218	115000	4170605	2895	2895	2895	2895	1
513	20231218	114900	4167710	2890	2890	2890	2890	0
514	20231218	114800	4167710	2890	2890	2890	2890	10
515	20231218	114700	4138810	2890	2890	2890	2890	10
516	20231218	114600	4109910	2900	2900	2900	2900	0
517	20231218	114500	4109910	2900	2900	2900	2900	0
518	20231218	114400	4109910	2900	2900	2900	2900	0
519	20231218	114300	4109910	2900	2900	2900	2900	0
520	20231218	114200	4109910	2900	2900	2900	2900	0
521	20231218	114100	4109910	2900	2895	2900	2895	221
522	20231218	114000	3470105	2900	2900	2900	2900	0
523	20231218	113900	3470105	2900	2900	2900	2900	3
524	20231218	113800	3461405	2895	2895	2895	2895	0
525	20231218	113700	3461405	2895	2895	2895	2895	0
526	20231218	113600	3461405	2895	2895	2895	2895	0
527	20231218	113500	3461405	2895	2895	2895	2895	0
528	20231218	113400	3461405	2895	2895	2895	2895	0
529	20231218	113300	3461405	2895	2895	2895	2895	0
530	20231218	113200	3461405	2895	2895	2895	2895	0
531	20231218	113100	3461405	2895	2895	2895	2895	350
532	20231218	113000	2448155	2900	2900	2900	2900	3
533	20231218	112900	2439455	2900	2900	2900	2900	1
534	20231218	112800	2436555	2900	2900	2900	2900	0
535	20231218	112700	2436555	2900	2900	2900	2900	0
536	20231218	112600	2436555	2900	2900	2900	2900	0
537	20231218	112500	2436555	2900	2900	2900	2900	0
538	20231218	112400	2436555	2900	2900	2900	2900	0
539	20231218	112300	2436555	2900	2900	2900	2900	0
540	20231218	112200	2436555	2900	2900	2900	2900	0
541	20231218	112100	2436555	2900	2900	2900	2900	0
542	20231218	112000	2436555	2900	2900	2900	2900	0
543	20231218	111900	2436555	2900	2900	2900	2900	0
544	20231218	111800	2436555	2900	2900	2900	2900	1
545	20231218	111700	2433655	2900	2900	2900	2900	200
546	20231218	111600	1853655	2900	2900	2900	2900	0
547	20231218	111500	1853655	2900	2900	2900	2900	0
548	20231218	111400	1853655	2900	2900	2900	2900	0
549	20231218	111300	1853655	2900	2900	2900	2900	0
550	20231218	111200	1853655	2900	2900	2900	2900	0
551	20231218	111100	1853655	2900	2900	2900	2900	0
552	20231218	111000	1853655	2900	2900	2900	2900	0
553	20231218	110900	1853655	2900	2900	2900	2900	0
554	20231218	110800	1853655	2900	2900	2900	2900	1
555	20231218	110700	1850755	2900	2900	2900	2900	0
556	20231218	110600	1850755	2900	2900	2900	2900	0
557	20231218	110500	1850755	2900	2900	2900	2900	0
558	20231218	110400	1850755	2900	2900	2900	2900	0
559	20231218	110300	1850755	2900	2900	2900	2900	7
560	20231218	110200	1830455	2900	2900	2900	2900	0
561	20231218	110100	1830455	2900	2900	2900	2900	0
562	20231218	110000	1830455	2900	2900	2900	2900	0
563	20231218	105900	1830455	2900	2900	2900	2900	0
564	20231218	105800	1830455	2900	2900	2900	2900	0
565	20231218	105700	1830455	2900	2900	2900	2900	0
566	20231218	105600	1830455	2900	2900	2900	2900	1
567	20231218	105500	1827555	2895	2895	2895	2895	0
568	20231218	105400	1827555	2895	2895	2895	2895	0
569	20231218	105300	1827555	2895	2895	2895	2895	0
570	20231218	105200	1827555	2895	2895	2895	2895	0
571	20231218	105100	1827555	2895	2895	2895	2895	0
572	20231218	105000	1827555	2895	2895	2895	2895	0
573	20231218	104900	1827555	2895	2895	2895	2895	2
574	20231218	104800	1821765	2895	2895	2895	2895	0
575	20231218	104700	1821765	2895	2895	2895	2895	0
576	20231218	104600	1821765	2895	2895	2895	2895	1
577	20231218	104500	1818870	2890	2890	2890	2890	0
578	20231218	104400	1818870	2890	2890	2890	2890	0
579	20231218	104300	1818870	2890	2890	2890	2890	1
580	20231218	104200	1815980	2895	2895	2895	2895	128
581	20231218	104100	1445420	2900	2900	2900	2900	0
582	20231218	104000	1445420	2900	2900	2900	2900	0
583	20231218	103900	1445420	2900	2900	2900	2900	100
584	20231218	103800	1155420	2900	2900	2900	2900	0
585	20231218	103700	1155420	2900	2900	2900	2900	0
586	20231218	103600	1155420	2900	2900	2900	2900	0
587	20231218	103500	1155420	2900	2900	2900	2900	1
588	20231218	103400	1152520	2900	2900	2900	2900	0
589	20231218	103300	1152520	2900	2900	2900	2900	0
590	20231218	103200	1152520	2900	2900	2900	2900	0
591	20231218	103100	1152520	2900	2900	2900	2900	0
592	20231218	103000	1152520	2900	2900	2900	2900	0
593	20231218	102900	1152520	2900	2900	2900	2900	0
594	20231218	102800	1152520	2900	2900	2900	2900	0
595	20231218	102700	1152520	2900	2900	2900	2900	0
596	20231218	102600	1152520	2900	2900	2900	2900	0
597	20231218	102500	1152520	2900	2905	2905	2900	9
598	20231218	102400	1126415	2905	2905	2905	2905	0
599	20231218	102300	1126415	2905	2905	2905	2905	0
600	20231218	102200	1126415	2905	2905	2905	2905	0
601	20231218	102100	1126415	2905	2905	2905	2905	0
602	20231218	102000	1126415	2905	2905	2905	2905	0
603	20231218	101900	1126415	2905	2905	2905	2905	0
604	20231218	101800	1126415	2905	2905	2905	2905	0
605	20231218	101700	1126415	2905	2905	2905	2905	2
606	20231218	101600	1120605	2905	2905	2905	2905	50
607	20231218	101500	975355	2905	2905	2905	2905	1
608	20231218	101400	972450	2905	2905	2905	2905	0
609	20231218	101300	972450	2905	2905	2905	2905	0
610	20231218	101200	972450	2905	2905	2905	2905	0
611	20231218	101100	972450	2905	2905	2905	2905	0
612	20231218	101000	972450	2905	2905	2905	2905	0
613	20231218	100900	972450	2905	2905	2905	2905	16
614	20231218	100800	925970	2905	2905	2905	2905	0
615	20231218	100700	925970	2905	2905	2905	2905	0
616	20231218	100600	925970	2905	2905	2905	2905	0
617	20231218	100500	925970	2905	2905	2905	2905	2
618	20231218	100400	920160	2905	2905	2905	2905	0
619	20231218	100300	920160	2905	2905	2905	2905	57
620	20231218	100200	754575	2905	2905	2905	2905	30
621	20231218	100100	667425	2900	2900	2900	2900	0
622	20231218	100000	667425	2900	2900	2900	2900	0
623	20231218	095900	667425	2900	2900	2900	2900	0
624	20231218	095800	667425	2900	2900	2900	2900	0
625	20231218	095700	667425	2900	2900	2900	2900	0
626	20231218	095600	667425	2900	2900	2900	2900	0
627	20231218	095500	667425	2900	2900	2900	2900	0
628	20231218	095400	667425	2900	2900	2900	2900	0
629	20231218	095300	667425	2900	2900	2900	2900	0
630	20231218	095200	667425	2900	2900	2900	2900	0
631	20231218	095100	667425	2900	2900	2900	2900	0
632	20231218	095000	667425	2900	2900	2900	2900	0
633	20231218	094900	667425	2900	2900	2900	2900	0
634	20231218	094800	667425	2900	2900	2900	2900	0
635	20231218	094700	667425	2900	2900	2900	2900	0
636	20231218	094600	667425	2900	2900	2900	2900	0
637	20231218	094500	667425	2900	2900	2900	2900	0
638	20231218	094400	667425	2900	2900	2900	2900	0
639	20231218	094300	667425	2900	2900	2900	2900	0
640	20231218	094200	667425	2900	2905	2905	2900	12
641	20231218	094100	632620	2905	2905	2905	2905	0
642	20231218	094000	632620	2905	2905	2905	2905	0
643	20231218	093900	632620	2905	2905	2905	2905	0
644	20231218	093800	632620	2905	2905	2905	2905	0
645	20231218	093700	632620	2905	2905	2905	2905	0
646	20231218	093600	632620	2905	2905	2905	2905	0
647	20231218	093500	632620	2905	2905	2905	2905	2
648	20231218	093400	626810	2905	2905	2905	2905	0
649	20231218	093300	626810	2905	2905	2905	2905	0
650	20231218	093200	626810	2905	2905	2905	2905	1
651	20231218	093100	623905	2905	2905	2905	2905	0
652	20231218	093000	623905	2905	2905	2905	2905	0
653	20231218	092900	623905	2905	2905	2905	2905	0
654	20231218	092800	623905	2905	2905	2905	2905	3
655	20231218	092700	615190	2905	2905	2905	2905	0
656	20231218	092600	615190	2905	2905	2905	2905	0
657	20231218	092500	615190	2905	2905	2905	2905	0
658	20231218	092400	615190	2905	2905	2905	2905	0
659	20231218	092300	615190	2905	2905	2905	2905	0
660	20231218	092200	615190	2905	2905	2905	2905	0
661	20231218	092100	615190	2905	2905	2905	2905	0
662	20231218	092000	615190	2905	2905	2905	2905	0
663	20231218	091900	615190	2905	2905	2905	2905	24
664	20231218	091800	545470	2910	2910	2910	2910	0
665	20231218	091700	545470	2910	2910	2910	2910	0
666	20231218	091600	545470	2910	2910	2910	2910	0
667	20231218	091500	545470	2910	2910	2910	2910	0
668	20231218	091400	545470	2910	2910	2910	2910	0
669	20231218	091300	545470	2910	2910	2910	2910	78
670	20231218	091200	318490	2910	2910	2910	2910	0
671	20231218	091100	318490	2910	2910	2910	2910	10
672	20231218	091000	289390	2910	2910	2910	2910	10
673	20231218	090900	260290	2885	2905	2905	2885	78
674	20231218	090800	34910	2905	2905	2905	2905	0
675	20231218	090700	34910	2905	2905	2905	2905	0
676	20231218	090600	34910	2905	2905	2905	2905	0
677	20231218	090500	34910	2905	2905	2905	2905	0
678	20231218	090400	34910	2905	2905	2905	2905	1
679	20231218	090300	32005	2905	2905	2905	2905	0
680	20231218	090200	32005	2905	2905	2905	2905	0
681	20231218	090100	32005	2905	2905	2905	2905	1
682	20231218	090000	29100	2910	2910	2910	2910	10