KissMeData/154030/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	202200	65062520	2980	2980	2980	2980	279
3	20231218	202100	65062520	2980	2980	2980	2980	0
4	20231218	202000	65062520	2980	2980	2980	2980	0
5	20231218	201900	65062520	2980	2980	2980	2980	0
6	20231218	201800	65062520	2980	2980	2980	2980	0
7	20231218	201700	65062520	2980	2980	2980	2980	0
8	20231218	201600	65062520	2980	2980	2980	2980	0
9	20231218	201500	65062520	2980	2980	2980	2980	0
10	20231218	201400	65062520	2980	2980	2980	2980	0
11	20231218	201300	65062520	2980	2980	2980	2980	0
12	20231218	201200	65062520	2980	2980	2980	2980	0
13	20231218	201100	65062520	2980	2980	2980	2980	0
14	20231218	201000	65062520	2980	2980	2980	2980	0
15	20231218	200900	65062520	2980	2980	2980	2980	0
16	20231218	200800	65062520	2980	2980	2980	2980	0
17	20231218	200700	65062520	2980	2980	2980	2980	0
18	20231218	200600	65062520	2980	2980	2980	2980	0
19	20231218	200500	65062520	2980	2980	2980	2980	0
20	20231218	200400	65062520	2980	2980	2980	2980	0
21	20231218	200300	65062520	2980	2980	2980	2980	0
22	20231218	200200	65062520	2980	2980	2980	2980	0
23	20231218	200100	65062520	2980	2980	2980	2980	0
24	20231218	200000	65062520	2980	2980	2980	2980	0
25	20231218	195900	65062520	2980	2980	2980	2980	0
26	20231218	195800	65062520	2980	2980	2980	2980	0
27	20231218	195700	65062520	2980	2980	2980	2980	0
28	20231218	195600	65062520	2980	2980	2980	2980	0
29	20231218	195500	65062520	2980	2980	2980	2980	0
30	20231218	195400	65062520	2980	2980	2980	2980	0
31	20231218	195300	65062520	2980	2980	2980	2980	0
32	20231218	195200	65062520	2980	2980	2980	2980	279
33	20231218	195100	65062520	2980	2980	2980	2980	0
34	20231218	195000	65062520	2980	2980	2980	2980	0
35	20231218	194900	65062520	2980	2980	2980	2980	0
36	20231218	194800	65062520	2980	2980	2980	2980	0
37	20231218	194700	65062520	2980	2980	2980	2980	0
38	20231218	194600	65062520	2980	2980	2980	2980	0
39	20231218	194500	65062520	2980	2980	2980	2980	0
40	20231218	194400	65062520	2980	2980	2980	2980	0
41	20231218	194300	65062520	2980	2980	2980	2980	0
42	20231218	194200	65062520	2980	2980	2980	2980	0
43	20231218	194100	65062520	2980	2980	2980	2980	0
44	20231218	194000	65062520	2980	2980	2980	2980	0
45	20231218	193900	65062520	2980	2980	2980	2980	0
46	20231218	193800	65062520	2980	2980	2980	2980	0
47	20231218	193700	65062520	2980	2980	2980	2980	0
48	20231218	193600	65062520	2980	2980	2980	2980	0
49	20231218	193500	65062520	2980	2980	2980	2980	0
50	20231218	193400	65062520	2980	2980	2980	2980	0
51	20231218	193300	65062520	2980	2980	2980	2980	0
52	20231218	193200	65062520	2980	2980	2980	2980	0
53	20231218	193100	65062520	2980	2980	2980	2980	0
54	20231218	193000	65062520	2980	2980	2980	2980	0
55	20231218	192900	65062520	2980	2980	2980	2980	0
56	20231218	192800	65062520	2980	2980	2980	2980	0
57	20231218	192700	65062520	2980	2980	2980	2980	0
58	20231218	192600	65062520	2980	2980	2980	2980	0
59	20231218	192500	65062520	2980	2980	2980	2980	0
60	20231218	192400	65062520	2980	2980	2980	2980	0
61	20231218	192300	65062520	2980	2980	2980	2980	0
62	20231218	192200	65062520	2980	2980	2980	2980	279
63	20231218	192100	65062520	2980	2980	2980	2980	0
64	20231218	192000	65062520	2980	2980	2980	2980	0
65	20231218	191900	65062520	2980	2980	2980	2980	0
66	20231218	191800	65062520	2980	2980	2980	2980	0
67	20231218	191700	65062520	2980	2980	2980	2980	0
68	20231218	191600	65062520	2980	2980	2980	2980	0
69	20231218	191500	65062520	2980	2980	2980	2980	0
70	20231218	191400	65062520	2980	2980	2980	2980	0
71	20231218	191300	65062520	2980	2980	2980	2980	0
72	20231218	191200	65062520	2980	2980	2980	2980	0
73	20231218	191100	65062520	2980	2980	2980	2980	0
74	20231218	191000	65062520	2980	2980	2980	2980	0
75	20231218	190900	65062520	2980	2980	2980	2980	0
76	20231218	190800	65062520	2980	2980	2980	2980	0
77	20231218	190700	65062520	2980	2980	2980	2980	0
78	20231218	190600	65062520	2980	2980	2980	2980	0
79	20231218	190500	65062520	2980	2980	2980	2980	0
80	20231218	190400	65062520	2980	2980	2980	2980	0
81	20231218	190300	65062520	2980	2980	2980	2980	0
82	20231218	190200	65062520	2980	2980	2980	2980	0
83	20231218	190100	65062520	2980	2980	2980	2980	0
84	20231218	190000	65062520	2980	2980	2980	2980	0
85	20231218	185900	65062520	2980	2980	2980	2980	0
86	20231218	185800	65062520	2980	2980	2980	2980	0
87	20231218	185700	65062520	2980	2980	2980	2980	0
88	20231218	185600	65062520	2980	2980	2980	2980	0
89	20231218	185500	65062520	2980	2980	2980	2980	0
90	20231218	185400	65062520	2980	2980	2980	2980	0
91	20231218	185300	65062520	2980	2980	2980	2980	0
92	20231218	185200	65062520	2980	2980	2980	2980	279
93	20231218	185100	65062520	2980	2980	2980	2980	0
94	20231218	185000	65062520	2980	2980	2980	2980	0
95	20231218	184900	65062520	2980	2980	2980	2980	0
96	20231218	184800	65062520	2980	2980	2980	2980	0
97	20231218	184700	65062520	2980	2980	2980	2980	0
98	20231218	184600	65062520	2980	2980	2980	2980	0
99	20231218	184500	65062520	2980	2980	2980	2980	0
100	20231218	184400	65062520	2980	2980	2980	2980	0
101	20231218	184300	65062520	2980	2980	2980	2980	0
102	20231218	184200	65062520	2980	2980	2980	2980	0
103	20231218	184100	65062520	2980	2980	2980	2980	0
104	20231218	184000	65062520	2980	2980	2980	2980	0
105	20231218	183900	65062520	2980	2980	2980	2980	0
106	20231218	183800	65062520	2980	2980	2980	2980	0
107	20231218	183700	65062520	2980	2980	2980	2980	0
108	20231218	183600	65062520	2980	2980	2980	2980	0
109	20231218	183500	65062520	2980	2980	2980	2980	0
110	20231218	183400	65062520	2980	2980	2980	2980	0
111	20231218	183300	65062520	2980	2980	2980	2980	0
112	20231218	183200	65062520	2980	2980	2980	2980	0
113	20231218	183100	65062520	2980	2980	2980	2980	0
114	20231218	183000	65062520	2980	2980	2980	2980	0
115	20231218	182900	65062520	2980	2980	2980	2980	0
116	20231218	182800	65062520	2980	2980	2980	2980	0
117	20231218	182700	65062520	2980	2980	2980	2980	0
118	20231218	182600	65062520	2980	2980	2980	2980	0
119	20231218	182500	65062520	2980	2980	2980	2980	0
120	20231218	182400	65062520	2980	2980	2980	2980	0
121	20231218	182300	65062520	2980	2980	2980	2980	0
122	20231218	182200	65062520	2980	2980	2980	2980	279
123	20231218	182100	65062520	2980	2980	2980	2980	0
124	20231218	182000	65062520	2980	2980	2980	2980	0
125	20231218	181900	65062520	2980	2980	2980	2980	0
126	20231218	181800	65062520	2980	2980	2980	2980	0
127	20231218	181700	65062520	2980	2980	2980	2980	0
128	20231218	181600	65062520	2980	2980	2980	2980	0
129	20231218	181500	65062520	2980	2980	2980	2980	0
130	20231218	181400	65062520	2980	2980	2980	2980	0
131	20231218	181300	65062520	2980	2980	2980	2980	0
132	20231218	181200	65062520	2980	2980	2980	2980	0
133	20231218	181100	65062520	2980	2980	2980	2980	0
134	20231218	181000	65062520	2980	2980	2980	2980	0
135	20231218	180900	65062520	2980	2980	2980	2980	0
136	20231218	180800	65062520	2980	2980	2980	2980	0
137	20231218	180700	65062520	2980	2980	2980	2980	0
138	20231218	180600	65062520	2980	2980	2980	2980	0
139	20231218	180500	65062520	2980	2980	2980	2980	0
140	20231218	180400	65062520	2980	2980	2980	2980	0
141	20231218	180300	65062520	2980	2980	2980	2980	0
142	20231218	180200	65062520	2980	2980	2980	2980	0
143	20231218	180100	65062520	2980	2980	2980	2980	0
144	20231218	180000	65062520	2980	2980	2980	2980	0
145	20231218	175900	65062520	2980	2980	2980	2980	0
146	20231218	175800	65062520	2980	2980	2980	2980	0
147	20231218	175700	65062520	2980	2980	2980	2980	0
148	20231218	175600	65062520	2980	2980	2980	2980	0
149	20231218	175500	65062520	2980	2980	2980	2980	0
150	20231218	175400	65062520	2980	2980	2980	2980	0
151	20231218	175300	65062520	2980	2980	2980	2980	0
152	20231218	175200	65062520	2980	2980	2980	2980	279
153	20231218	175100	65062520	2980	2980	2980	2980	0
154	20231218	175000	65062520	2980	2980	2980	2980	0
155	20231218	174900	65062520	2980	2980	2980	2980	0
156	20231218	174800	65062520	2980	2980	2980	2980	0
157	20231218	174700	65062520	2980	2980	2980	2980	0
158	20231218	174600	65062520	2980	2980	2980	2980	0
159	20231218	174500	65062520	2980	2980	2980	2980	0
160	20231218	174400	65062520	2980	2980	2980	2980	0
161	20231218	174300	65062520	2980	2980	2980	2980	0
162	20231218	174200	65062520	2980	2980	2980	2980	0
163	20231218	174100	65062520	2980	2980	2980	2980	0
164	20231218	174000	65062520	2980	2980	2980	2980	0
165	20231218	173900	65062520	2980	2980	2980	2980	0
166	20231218	173800	65062520	2980	2980	2980	2980	0
167	20231218	173700	65062520	2980	2980	2980	2980	0
168	20231218	173600	65062520	2980	2980	2980	2980	0
169	20231218	173500	65062520	2980	2980	2980	2980	0
170	20231218	173400	65062520	2980	2980	2980	2980	0
171	20231218	173300	65062520	2980	2980	2980	2980	0
172	20231218	173200	65062520	2980	2980	2980	2980	0
173	20231218	173100	65062520	2980	2980	2980	2980	0
174	20231218	173000	65062520	2980	2980	2980	2980	0
175	20231218	172900	65062520	2980	2980	2980	2980	0
176	20231218	172800	65062520	2980	2980	2980	2980	0
177	20231218	172700	65062520	2980	2980	2980	2980	0
178	20231218	172600	65062520	2980	2980	2980	2980	0
179	20231218	172500	65062520	2980	2980	2980	2980	0
180	20231218	172400	65062520	2980	2980	2980	2980	0
181	20231218	172300	65062520	2980	2980	2980	2980	0
182	20231218	172200	65062520	2980	2980	2980	2980	279
183	20231218	172100	65062520	2980	2980	2980	2980	0
184	20231218	172000	65062520	2980	2980	2980	2980	0
185	20231218	171900	65062520	2980	2980	2980	2980	0
186	20231218	171800	65062520	2980	2980	2980	2980	0
187	20231218	171700	65062520	2980	2980	2980	2980	0
188	20231218	171600	65062520	2980	2980	2980	2980	0
189	20231218	171500	65062520	2980	2980	2980	2980	0
190	20231218	171400	65062520	2980	2980	2980	2980	0
191	20231218	171300	65062520	2980	2980	2980	2980	0
192	20231218	171200	65062520	2980	2980	2980	2980	0
193	20231218	171100	65062520	2980	2980	2980	2980	0
194	20231218	171000	65062520	2980	2980	2980	2980	0
195	20231218	170900	65062520	2980	2980	2980	2980	0
196	20231218	170800	65062520	2980	2980	2980	2980	0
197	20231218	170700	65062520	2980	2980	2980	2980	0
198	20231218	170600	65062520	2980	2980	2980	2980	0
199	20231218	170500	65062520	2980	2980	2980	2980	0
200	20231218	170400	65062520	2980	2980	2980	2980	0
201	20231218	170300	65062520	2980	2980	2980	2980	0
202	20231218	170200	65062520	2980	2980	2980	2980	0
203	20231218	170100	65062520	2980	2980	2980	2980	0
204	20231218	170000	65062520	2980	2980	2980	2980	0
205	20231218	165900	65062520	2980	2980	2980	2980	0
206	20231218	165800	65062520	2980	2980	2980	2980	0
207	20231218	165700	65062520	2980	2980	2980	2980	0
208	20231218	165600	65062520	2980	2980	2980	2980	0
209	20231218	165500	65062520	2980	2980	2980	2980	0
210	20231218	165400	65062520	2980	2980	2980	2980	0
211	20231218	165300	65062520	2980	2980	2980	2980	0
212	20231218	165200	65062520	2980	2980	2980	2980	279
213	20231218	165100	65062520	2980	2980	2980	2980	0
214	20231218	165000	65062520	2980	2980	2980	2980	0
215	20231218	164900	65062520	2980	2980	2980	2980	0
216	20231218	164800	65062520	2980	2980	2980	2980	0
217	20231218	164700	65062520	2980	2980	2980	2980	0
218	20231218	164600	65062520	2980	2980	2980	2980	0
219	20231218	164500	65062520	2980	2980	2980	2980	0
220	20231218	164400	65062520	2980	2980	2980	2980	0
221	20231218	164300	65062520	2980	2980	2980	2980	0
222	20231218	164200	65062520	2980	2980	2980	2980	0
223	20231218	164100	65062520	2980	2980	2980	2980	0
224	20231218	164000	65062520	2980	2980	2980	2980	0
225	20231218	163900	65062520	2980	2980	2980	2980	0
226	20231218	163800	65062520	2980	2980	2980	2980	0
227	20231218	163700	65062520	2980	2980	2980	2980	0
228	20231218	163600	65062520	2980	2980	2980	2980	0
229	20231218	163500	65062520	2980	2980	2980	2980	0
230	20231218	163400	65062520	2980	2980	2980	2980	0
231	20231218	163300	65062520	2980	2980	2980	2980	0
232	20231218	163200	65062520	2980	2980	2980	2980	0
233	20231218	163100	65062520	2980	2980	2980	2980	0
234	20231218	163000	65062520	2980	2980	2980	2980	0
235	20231218	162900	65062520	2980	2980	2980	2980	0
236	20231218	162800	65062520	2980	2980	2980	2980	0
237	20231218	162700	65062520	2980	2980	2980	2980	0
238	20231218	162600	65062520	2980	2980	2980	2980	0
239	20231218	162500	65062520	2980	2980	2980	2980	0
240	20231218	162400	65062520	2980	2980	2980	2980	0
241	20231218	162300	65062520	2980	2980	2980	2980	0
242	20231218	162200	65062520	2980	2980	2980	2980	279
243	20231218	162100	65062520	2980	2980	2980	2980	0
244	20231218	162000	65062520	2980	2980	2980	2980	0
245	20231218	161900	65062520	2980	2980	2980	2980	0
246	20231218	161800	65062520	2980	2980	2980	2980	0
247	20231218	161700	65062520	2980	2980	2980	2980	0
248	20231218	161600	65062520	2980	2980	2980	2980	0
249	20231218	161500	65062520	2980	2980	2980	2980	0
250	20231218	161400	65062520	2980	2980	2980	2980	0
251	20231218	161300	65062520	2980	2980	2980	2980	0
252	20231218	161200	65062520	2980	2980	2980	2980	0
253	20231218	161100	65062520	2980	2980	2980	2980	0
254	20231218	161000	65062520	2980	2980	2980	2980	0
255	20231218	160900	65062520	2980	2980	2980	2980	0
256	20231218	160800	65062520	2980	2980	2980	2980	0
257	20231218	160700	65062520	2980	2980	2980	2980	0
258	20231218	160600	65062520	2980	2980	2980	2980	0
259	20231218	160500	65062520	2980	2980	2980	2980	0
260	20231218	160400	65062520	2980	2980	2980	2980	0
261	20231218	160300	65062520	2980	2980	2980	2980	0
262	20231218	160200	65062520	2980	2980	2980	2980	0
263	20231218	160100	65062520	2980	2980	2980	2980	0
264	20231218	160000	65062520	2980	2980	2980	2980	0
265	20231218	155900	65062520	2980	2980	2980	2980	0
266	20231218	155800	65062520	2980	2980	2980	2980	0
267	20231218	155700	65062520	2980	2980	2980	2980	0
268	20231218	155600	65062520	2980	2980	2980	2980	0
269	20231218	155500	65062520	2980	2980	2980	2980	0
270	20231218	155400	65062520	2980	2980	2980	2980	0
271	20231218	155300	65062520	2980	2980	2980	2980	0
272	20231218	155200	65062520	2980	2980	2980	2980	279
273	20231218	155100	65062520	2980	2980	2980	2980	0
274	20231218	155000	65062520	2980	2980	2980	2980	0
275	20231218	154900	65062520	2980	2980	2980	2980	0
276	20231218	154800	65062520	2980	2980	2980	2980	0
277	20231218	154700	65062520	2980	2980	2980	2980	0
278	20231218	154600	65062520	2980	2980	2980	2980	0
279	20231218	154500	65062520	2980	2980	2980	2980	0
280	20231218	154400	65062520	2980	2980	2980	2980	0
281	20231218	154300	65062520	2980	2980	2980	2980	0
282	20231218	154200	65062520	2980	2980	2980	2980	0
283	20231218	154100	65062520	2980	2980	2980	2980	0
284	20231218	154000	65062520	2980	2980	2980	2980	0
285	20231218	153900	65062520	2980	2980	2980	2980	0
286	20231218	153800	65062520	2980	2980	2980	2980	0
287	20231218	153700	65062520	2980	2980	2980	2980	0
288	20231218	153600	65062520	2980	2980	2980	2980	0
289	20231218	153500	65062520	2980	2980	2980	2980	0
290	20231218	153400	65062520	2980	2980	2980	2980	0
291	20231218	153300	65062520	2980	2980	2980	2980	0
292	20231218	153200	65062520	2980	2980	2980	2980	0
293	20231218	153100	65062520	2980	2980	2980	2980	0
294	20231218	153000	65062520	2980	2980	2980	2980	279
295	20231218	152900	64231100	2980	2980	2980	2980	0
296	20231218	152800	64231100	2980	2980	2980	2980	0
297	20231218	152700	64231100	2980	2980	2980	2980	0
298	20231218	152600	64231100	2980	2980	2980	2980	0
299	20231218	152500	64231100	2980	2980	2980	2980	0
300	20231218	152400	64231100	2980	2980	2980	2980	0
301	20231218	152300	64231100	2980	2980	2980	2980	0
302	20231218	152200	64231100	2980	2980	2980	2980	0
303	20231218	152100	64231100	2980	2980	2980	2980	0
304	20231218	152000	64231100	2980	2980	2980	2980	0
305	20231218	151900	64231100	2980	2980	2980	2980	0
306	20231218	151800	64231100	2980	2980	2980	2980	0
307	20231218	151700	64231100	2980	2980	2980	2980	0
308	20231218	151600	64231100	2980	2980	2980	2980	0
309	20231218	151500	64231100	2980	2980	2980	2980	0
310	20231218	151400	64231100	2980	2980	2980	2980	0
311	20231218	151300	64231100	2980	2980	2980	2980	0
312	20231218	151200	64231100	2980	2980	2980	2980	0
313	20231218	151100	64231100	2980	2980	2980	2980	10
314	20231218	151000	64201300	2980	2980	2980	2980	0
315	20231218	150900	64201300	2980	2980	2980	2980	0
316	20231218	150800	64201300	2980	2980	2980	2980	0
317	20231218	150700	64201300	2980	2980	2980	2980	0
318	20231218	150600	64201300	2980	2980	2980	2980	0
319	20231218	150500	64201300	2980	2980	2980	2980	50
320	20231218	150400	64052300	2980	2980	2980	2980	0
321	20231218	150300	64052300	2980	2980	2980	2980	0
322	20231218	150200	64052300	2980	2980	2980	2980	2
323	20231218	150100	64046340	2980	2980	2980	2980	11
324	20231218	150000	64013560	2965	2965	2965	2965	0
325	20231218	145900	64013560	2965	2965	2965	2965	0
326	20231218	145800	64013560	2965	2970	2970	2965	675
327	20231218	145700	62011860	2980	2980	2980	2980	0
328	20231218	145600	62011860	2980	2980	2980	2980	0
329	20231218	145500	62011860	2980	2980	2980	2980	0
330	20231218	145400	62011860	2980	2980	2980	2980	11
331	20231218	145300	61979080	2980	2980	2980	2980	0
332	20231218	145200	61979080	2980	2980	2980	2980	500
333	20231218	145100	60489080	2980	2980	2980	2980	0
334	20231218	145000	60489080	2980	2980	2980	2980	0
335	20231218	144900	60489080	2980	2980	2980	2980	0
336	20231218	144800	60489080	2980	2980	2980	2980	0
337	20231218	144700	60489080	2980	2980	2980	2980	11
338	20231218	144600	60456300	2985	2985	2985	2985	0
339	20231218	144500	60456300	2985	2985	2985	2985	0
340	20231218	144400	60456300	2985	2985	2985	2985	0
341	20231218	144300	60456300	2985	2985	2985	2985	5
342	20231218	144200	60441375	2985	2985	2985	2985	0
343	20231218	144100	60441375	2985	2985	2985	2985	0
344	20231218	144000	60441375	2985	2985	2985	2985	11
345	20231218	143900	60408540	2985	2985	2985	2985	0
346	20231218	143800	60408540	2985	2985	2985	2985	0
347	20231218	143700	60408540	2985	2985	2985	2985	0
348	20231218	143600	60408540	2985	2980	2985	2980	52
349	20231218	143500	60253540	2980	2980	2980	2980	300
350	20231218	143400	59359540	2980	2980	2980	2980	20
351	20231218	143300	59299940	2980	2980	2980	2980	11
352	20231218	143200	59267160	2975	2975	2975	2975	108
353	20231218	143100	58945860	2975	2975	2975	2975	0
354	20231218	143000	58945860	2975	2975	2975	2975	0
355	20231218	142900	58945860	2975	2975	2975	2975	0
356	20231218	142800	58945860	2975	2975	2975	2975	0
357	20231218	142700	58945860	2975	2975	2975	2975	0
358	20231218	142600	58945860	2975	2975	2975	2975	11
359	20231218	142500	58913135	2970	2970	2970	2970	0
360	20231218	142400	58913135	2970	2970	2970	2970	0
361	20231218	142300	58913135	2970	2970	2970	2970	0
362	20231218	142200	58913135	2970	2970	2970	2970	0
363	20231218	142100	58913135	2970	2970	2970	2970	0
364	20231218	142000	58913135	2970	2970	2970	2970	0
365	20231218	141900	58913135	2970	2970	2970	2970	195
366	20231218	141800	58333985	2970	2970	2970	2970	437
367	20231218	141700	57036095	2975	2975	2975	2975	0
368	20231218	141600	57036095	2975	2975	2975	2975	12
369	20231218	141500	57000395	2980	2980	2980	2980	0
370	20231218	141400	57000395	2980	2980	2980	2980	0
371	20231218	141300	57000395	2980	2980	2980	2980	0
372	20231218	141200	57000395	2980	2980	2980	2980	12
373	20231218	141100	56964635	2970	2970	2970	2970	0
374	20231218	141000	56964635	2970	2970	2970	2970	1
375	20231218	140900	56961665	2970	2970	2970	2970	0
376	20231218	140800	56961665	2970	2970	2970	2970	5
377	20231218	140700	56946815	2980	2980	2980	2980	0
378	20231218	140600	56946815	2980	2980	2980	2980	0
379	20231218	140500	56946815	2980	2980	2980	2980	12
380	20231218	140400	56911055	2970	2970	2970	2970	0
381	20231218	140300	56911055	2970	2970	2970	2970	246
382	20231218	140200	56180435	2970	2970	2970	2970	0
383	20231218	140100	56180435	2970	2970	2970	2970	0
384	20231218	140000	56180435	2970	2970	2970	2970	0
385	20231218	135900	56180435	2970	2970	2970	2970	0
386	20231218	135800	56180435	2970	2980	2980	2970	13
387	20231218	135700	56141705	2970	2970	2970	2970	0
388	20231218	135600	56141705	2970	2970	2970	2970	0
389	20231218	135500	56141705	2970	2980	2980	2970	114
390	20231218	135400	55802940	2980	2980	2980	2980	4
391	20231218	135300	55791020	2980	2980	2980	2970	76
392	20231218	135200	55564840	2980	2980	2980	2980	0
393	20231218	135100	55564840	2980	2980	2980	2980	12
394	20231218	135000	55529080	2980	2980	2980	2980	0
395	20231218	134900	55529080	2980	2980	2980	2980	30
396	20231218	134800	55439680	2980	2980	2980	2980	0
397	20231218	134700	55439680	2980	2980	2980	2980	0
398	20231218	134600	55439680	2980	2980	2980	2980	0
399	20231218	134500	55439680	2980	2980	2980	2980	0
400	20231218	134400	55439680	2980	2980	2980	2980	12
401	20231218	134300	55403920	2970	2970	2970	2970	0
402	20231218	134200	55403920	2970	2970	2970	2970	0
403	20231218	134100	55403920	2970	2970	2970	2970	0
404	20231218	134000	55403920	2970	2970	2970	2970	0
405	20231218	133900	55403920	2970	2970	2970	2970	861
406	20231218	133800	52846750	2975	2975	2975	2975	0
407	20231218	133700	52846750	2975	2975	2975	2975	12
408	20231218	133600	52811050	2980	2980	2980	2980	0
409	20231218	133500	52811050	2980	2980	2980	2980	0
410	20231218	133400	52811050	2980	2980	2980	2980	0
411	20231218	133300	52811050	2980	2980	2980	2980	0
412	20231218	133200	52811050	2980	2980	2980	2980	0
413	20231218	133100	52811050	2980	2980	2980	2980	0
414	20231218	133000	52811050	2980	2980	2980	2980	12
415	20231218	132900	52775290	2980	2980	2980	2980	0
416	20231218	132800	52775290	2980	2980	2980	2980	0
417	20231218	132700	52775290	2980	2980	2980	2980	0
418	20231218	132600	52775290	2980	2980	2980	2980	0
419	20231218	132500	52775290	2980	2980	2980	2980	0
420	20231218	132400	52775290	2980	2980	2980	2980	0
421	20231218	132300	52775290	2980	2980	2980	2980	12
422	20231218	132200	52739530	2975	2975	2975	2975	0
423	20231218	132100	52739530	2975	2975	2975	2975	0
424	20231218	132000	52739530	2975	2975	2975	2975	81
425	20231218	131900	52498555	2975	2975	2975	2975	0
426	20231218	131800	52498555	2975	2975	2975	2975	0
427	20231218	131700	52498555	2975	2975	2975	2975	0
428	20231218	131600	52498555	2975	2975	2975	2975	12
429	20231218	131500	52462855	2975	2975	2975	2975	0
430	20231218	131400	52462855	2975	2975	2975	2975	0
431	20231218	131300	52462855	2975	2975	2975	2975	0
432	20231218	131200	52462855	2975	2975	2975	2975	0
433	20231218	131100	52462855	2975	2975	2975	2975	0
434	20231218	131000	52462855	2975	2975	2975	2975	0
435	20231218	130900	52462855	2975	2975	2975	2975	12
436	20231218	130800	52427155	2975	2975	2975	2975	0
437	20231218	130700	52427155	2975	2975	2975	2975	0
438	20231218	130600	52427155	2975	2975	2975	2975	0
439	20231218	130500	52427155	2975	2975	2975	2975	0
440	20231218	130400	52427155	2975	2975	2975	2975	0
441	20231218	130300	52427155	2975	2975	2975	2975	11
442	20231218	130200	52394430	2975	2975	2975	2975	12
443	20231218	130100	52358730	2975	2975	2975	2975	0
444	20231218	130000	52358730	2975	2975	2975	2975	0
445	20231218	125900	52358730	2975	2975	2975	2975	0
446	20231218	125800	52358730	2975	2975	2975	2975	0
447	20231218	125700	52358730	2975	2975	2975	2975	0
448	20231218	125600	52358730	2975	2975	2975	2975	0
449	20231218	125500	52358730	2975	2975	2975	2975	142
450	20231218	125400	51936280	2965	2965	2965	2965	0
451	20231218	125300	51936280	2965	2965	2965	2965	0
452	20231218	125200	51936280	2965	2965	2965	2965	940
453	20231218	125100	49149180	2970	2970	2970	2970	70
454	20231218	125000	48941280	2970	2970	2970	2970	15
455	20231218	124900	48896730	2975	2975	2975	2975	0
456	20231218	124800	48896730	2975	2975	2975	2975	12
457	20231218	124700	48861030	2975	2975	2975	2975	30
458	20231218	124600	48771780	2975	2975	2975	2975	0
459	20231218	124500	48771780	2975	2975	2975	2975	0
460	20231218	124400	48771780	2975	2975	2975	2975	0
461	20231218	124300	48771780	2975	2975	2975	2975	0
462	20231218	124200	48771780	2975	2975	2975	2975	0
463	20231218	124100	48771780	2975	2975	2975	2975	0
464	20231218	124000	48771780	2975	2975	2975	2975	0
465	20231218	123900	48771780	2975	2975	2975	2975	0
466	20231218	123800	48771780	2975	2975	2975	2975	0
467	20231218	123700	48771780	2975	2975	2975	2975	0
468	20231218	123600	48771780	2975	2975	2975	2975	10
469	20231218	123500	48742030	2975	2975	2975	2975	17
470	20231218	123400	48691455	2975	2975	2975	2975	0
471	20231218	123300	48691455	2975	2975	2975	2975	0
472	20231218	123200	48691455	2975	2975	2975	2975	30
473	20231218	123100	48602205	2975	2975	2975	2975	0
474	20231218	123000	48602205	2975	2975	2975	2975	0
475	20231218	122900	48602205	2975	2975	2975	2975	164
476	20231218	122800	48114305	2975	2975	2975	2975	0
477	20231218	122700	48114305	2975	2975	2975	2975	0
478	20231218	122600	48114305	2975	2970	2975	2970	2694
479	20231218	122500	40099960	2965	2965	2965	2965	0
480	20231218	122400	40099960	2965	2965	2965	2965	0
481	20231218	122300	40099960	2965	2965	2965	2965	0
482	20231218	122200	40099960	2965	2965	2965	2965	0
483	20231218	122100	40099960	2965	2965	2965	2965	0
484	20231218	122000	40099960	2965	2965	2965	2965	0
485	20231218	121900	40099960	2965	2965	2965	2965	0
486	20231218	121800	40099960	2965	2965	2965	2965	0
487	20231218	121700	40099960	2965	2965	2965	2965	0
488	20231218	121600	40099960	2965	2965	2965	2965	281
489	20231218	121500	39266795	2965	2965	2965	2965	2
490	20231218	121400	39260865	2970	2970	2970	2970	0
491	20231218	121300	39260865	2970	2970	2970	2970	0
492	20231218	121200	39260865	2970	2970	2970	2970	0
493	20231218	121100	39260865	2970	2970	2970	2970	0
494	20231218	121000	39260865	2970	2970	2970	2970	4
495	20231218	120900	39248985	2970	2970	2970	2970	0
496	20231218	120800	39248985	2970	2970	2970	2970	0
497	20231218	120700	39248985	2970	2970	2970	2970	0
498	20231218	120600	39248985	2970	2970	2970	2970	1
499	20231218	120500	39246015	2970	2970	2970	2970	0
500	20231218	120400	39246015	2970	2970	2970	2970	0
501	20231218	120300	39246015	2970	2970	2970	2970	0
502	20231218	120200	39246015	2970	2970	2970	2970	0
503	20231218	120100	39246015	2970	2970	2970	2970	0
504	20231218	120000	39246015	2970	2970	2970	2970	0
505	20231218	115900	39246015	2970	2970	2970	2970	0
506	20231218	115800	39246015	2970	2970	2970	2970	0
507	20231218	115700	39246015	2970	2970	2970	2970	0
508	20231218	115600	39246015	2970	2970	2970	2970	0
509	20231218	115500	39246015	2970	2970	2970	2970	0
510	20231218	115400	39246015	2970	2970	2970	2970	0
511	20231218	115300	39246015	2970	2970	2970	2970	10
512	20231218	115200	39216315	2970	2970	2970	2970	0
513	20231218	115100	39216315	2970	2970	2970	2970	0
514	20231218	115000	39216315	2970	2970	2970	2970	326
515	20231218	114900	38248095	2975	2975	2975	2975	0
516	20231218	114800	38248095	2975	2975	2975	2975	0
517	20231218	114700	38248095	2975	2975	2975	2975	0
518	20231218	114600	38248095	2975	2975	2975	2975	0
519	20231218	114500	38248095	2975	2975	2975	2975	630
520	20231218	114400	36373845	2975	2975	2975	2975	0
521	20231218	114300	36373845	2975	2975	2975	2975	0
522	20231218	114200	36373845	2975	2975	2975	2975	0
523	20231218	114100	36373845	2975	2975	2975	2975	51
524	20231218	114000	36222120	2975	2975	2975	2975	0
525	20231218	113900	36222120	2975	2975	2975	2975	0
526	20231218	113800	36222120	2975	2975	2975	2975	0
527	20231218	113700	36222120	2975	2975	2975	2975	0
528	20231218	113600	36222120	2975	2975	2975	2975	0
529	20231218	113500	36222120	2975	2975	2975	2975	0
530	20231218	113400	36222120	2975	2975	2975	2975	150
531	20231218	113300	35775870	2975	2975	2975	2975	1
532	20231218	113200	35772895	2970	2970	2970	2970	177
533	20231218	113100	35247205	2970	2970	2970	2970	0
534	20231218	113000	35247205	2970	2970	2970	2970	0
535	20231218	112900	35247205	2970	2970	2970	2970	0
536	20231218	112800	35247205	2970	2970	2970	2970	0
537	20231218	112700	35247205	2970	2970	2970	2970	0
538	20231218	112600	35247205	2970	2970	2970	2970	0
539	20231218	112500	35247205	2970	2970	2970	2970	0
540	20231218	112400	35247205	2970	2970	2970	2970	0
541	20231218	112300	35247205	2970	2970	2970	2970	5
542	20231218	112200	35232355	2965	2965	2965	2965	0
543	20231218	112100	35232355	2965	2965	2965	2965	0
544	20231218	112000	35232355	2965	2965	2965	2965	0
545	20231218	111900	35232355	2965	2965	2965	2965	0
546	20231218	111800	35232355	2965	2965	2965	2965	28
547	20231218	111700	35149335	2965	2965	2965	2965	0
548	20231218	111600	35149335	2965	2965	2965	2965	916
549	20231218	111500	32433395	2965	2965	2965	2965	0
550	20231218	111400	32433395	2965	2965	2965	2965	0
551	20231218	111300	32433395	2965	2965	2965	2965	0
552	20231218	111200	32433395	2965	2965	2965	2965	0
553	20231218	111100	32433395	2965	2965	2965	2965	0
554	20231218	111000	32433395	2965	2965	2965	2965	0
555	20231218	110900	32433395	2965	2965	2965	2965	0
556	20231218	110800	32433395	2965	2965	2965	2965	0
557	20231218	110700	32433395	2965	2965	2965	2965	6
558	20231218	110600	32415605	2965	2965	2965	2965	11
559	20231218	110500	32382990	2960	2960	2960	2960	0
560	20231218	110400	32382990	2960	2960	2960	2960	0
561	20231218	110300	32382990	2960	2960	2960	2960	0
562	20231218	110200	32382990	2960	2960	2960	2960	781
563	20231218	110100	30071230	2960	2960	2960	2960	20
564	20231218	110000	30012030	2960	2960	2960	2960	0
565	20231218	105900	30012030	2960	2960	2960	2960	0
566	20231218	105800	30012030	2960	2960	2960	2960	100
567	20231218	105700	29716030	2955	2955	2955	2955	48
568	20231218	105600	29574190	2955	2955	2955	2955	0
569	20231218	105500	29574190	2955	2955	2955	2955	0
570	20231218	105400	29574190	2955	2955	2955	2955	501
571	20231218	105300	28093735	2955	2955	2955	2955	0
572	20231218	105200	28093735	2955	2955	2955	2955	0
573	20231218	105100	28093735	2955	2955	2955	2955	0
574	20231218	105000	28093735	2955	2955	2955	2955	0
575	20231218	104900	28093735	2955	2955	2955	2955	0
576	20231218	104800	28093735	2955	2955	2955	2955	0
577	20231218	104700	28093735	2955	2955	2955	2955	0
578	20231218	104600	28093735	2955	2955	2955	2955	0
579	20231218	104500	28093735	2955	2955	2955	2955	0
580	20231218	104400	28093735	2955	2955	2955	2955	35
581	20231218	104300	27990310	2955	2955	2955	2955	0
582	20231218	104200	27990310	2955	2955	2955	2955	0
583	20231218	104100	27990310	2955	2955	2955	2955	0
584	20231218	104000	27990310	2955	2955	2955	2955	0
585	20231218	103900	27990310	2955	2955	2955	2955	0
586	20231218	103800	27990310	2955	2955	2955	2955	7
587	20231218	103700	27969625	2955	2955	2955	2955	0
588	20231218	103600	27969625	2955	2955	2955	2955	0
589	20231218	103500	27969625	2955	2960	2960	2955	3376
590	20231218	103400	17993495	2960	2960	2960	2960	0
591	20231218	103300	17993495	2960	2960	2960	2960	0
592	20231218	103200	17993495	2960	2960	2960	2960	0
593	20231218	103100	17993495	2960	2960	2960	2960	0
594	20231218	103000	17993495	2960	2960	2960	2960	50
595	20231218	102900	17845495	2960	2960	2960	2960	0
596	20231218	102800	17845495	2960	2960	2960	2960	0
597	20231218	102700	17845495	2960	2960	2960	2960	4
598	20231218	102600	17833655	2960	2960	2960	2960	0
599	20231218	102500	17833655	2960	2960	2960	2960	0
600	20231218	102400	17833655	2960	2960	2960	2960	0
601	20231218	102300	17833655	2960	2960	2960	2960	0
602	20231218	102200	17833655	2960	2960	2960	2960	0
603	20231218	102100	17833655	2960	2960	2960	2960	100
604	20231218	102000	17537655	2960	2960	2960	2960	124
605	20231218	101900	17170615	2960	2960	2960	2960	0
606	20231218	101800	17170615	2960	2960	2960	2960	0
607	20231218	101700	17170615	2960	2960	2960	2960	3
608	20231218	101600	17161735	2960	2960	2960	2960	2
609	20231218	101500	17155815	2960	2960	2960	2960	1169
610	20231218	101400	13695575	2960	2960	2960	2960	0
611	20231218	101300	13695575	2960	2960	2960	2960	0
612	20231218	101200	13695575	2960	2960	2960	2960	0
613	20231218	101100	13695575	2960	2960	2960	2960	0
614	20231218	101000	13695575	2960	2960	2960	2960	0
615	20231218	100900	13695575	2960	2960	2960	2960	0
616	20231218	100800	13695575	2960	2960	2960	2960	0
617	20231218	100700	13695575	2960	2960	2960	2960	0
618	20231218	100600	13695575	2960	2960	2960	2960	0
619	20231218	100500	13695575	2960	2960	2960	2960	2
620	20231218	100400	13689655	2955	2955	2955	2955	3
621	20231218	100300	13680790	2960	2960	2960	2960	0
622	20231218	100200	13680790	2960	2960	2960	2960	0
623	20231218	100100	13680790	2960	2960	2960	2960	0
624	20231218	100000	13680790	2960	2960	2960	2960	1
625	20231218	095900	13677830	2955	2960	2960	2955	3095
626	20231218	095800	4516680	2965	2965	2965	2965	0
627	20231218	095700	4516680	2965	2965	2965	2965	0
628	20231218	095600	4516680	2965	2965	2965	2965	1
629	20231218	095500	4513715	2965	2965	2965	2965	223
630	20231218	095400	3852520	2965	2965	2965	2965	0
631	20231218	095300	3852520	2965	2965	2965	2965	0
632	20231218	095200	3852520	2965	2965	2965	2965	0
633	20231218	095100	3852520	2965	2965	2965	2965	54
634	20231218	095000	3692410	2965	2965	2965	2965	0
635	20231218	094900	3692410	2965	2970	2970	2965	30
636	20231218	094800	3603395	2975	2975	2975	2975	5
637	20231218	094700	3588520	2970	2970	2970	2970	1
638	20231218	094600	3585550	2970	2970	2970	2970	0
639	20231218	094500	3585550	2970	2970	2970	2970	0
640	20231218	094400	3585550	2970	2970	2970	2970	1
641	20231218	094300	3582580	2970	2975	2975	2970	38
642	20231218	094200	3469540	2970	2970	2970	2970	2
643	20231218	094100	3463600	2975	2975	2975	2975	5
644	20231218	094000	3448725	2970	2975	2975	2970	4
645	20231218	093900	3436830	2970	2970	2970	2970	0
646	20231218	093800	3436830	2970	2970	2970	2970	0
647	20231218	093700	3436830	2970	2970	2970	2970	0
648	20231218	093600	3436830	2970	2970	2970	2970	0
649	20231218	093500	3436830	2970	2970	2970	2970	0
650	20231218	093400	3436830	2970	2975	2975	2970	11
651	20231218	093300	3404115	2980	2980	2980	2980	0
652	20231218	093200	3404115	2980	2980	2980	2980	68
653	20231218	093100	3201475	2980	2980	2980	2980	0
654	20231218	093000	3201475	2980	2980	2980	2980	5
655	20231218	092900	3186575	2970	2970	2970	2970	100
656	20231218	092800	2889575	2970	2970	2970	2970	0
657	20231218	092700	2889575	2970	2970	2970	2970	0
658	20231218	092600	2889575	2970	2970	2970	2970	30
659	20231218	092500	2800475	2970	2965	2970	2965	237
660	20231218	092400	2097095	2965	2965	2965	2965	0
661	20231218	092300	2097095	2965	2965	2965	2965	0
662	20231218	092200	2097095	2965	2965	2965	2965	132
663	20231218	092100	1705715	2970	2970	2970	2970	0
664	20231218	092000	1705715	2970	2970	2970	2970	0
665	20231218	091900	1705715	2970	2970	2970	2970	0
666	20231218	091800	1705715	2970	2965	2970	2965	83
667	20231218	091700	1459590	2960	2965	2965	2960	15
668	20231218	091600	1415185	2960	2960	2960	2960	192
669	20231218	091500	846865	2965	2960	2965	2960	17
670	20231218	091400	796475	2960	2960	2965	2960	17
671	20231218	091300	746080	2960	2965	2965	2960	26
672	20231218	091200	668995	2965	2965	2965	2965	0
673	20231218	091100	668995	2965	2965	2965	2965	0
674	20231218	091000	668995	2965	2965	2965	2965	0
675	20231218	090900	668995	2965	2965	2965	2965	0
676	20231218	090800	668995	2965	2965	2965	2965	0
677	20231218	090700	668995	2965	2965	2965	2965	6
678	20231218	090600	651205	2960	2960	2960	2960	0
679	20231218	090500	651205	2960	2960	2960	2960	1
680	20231218	090400	648245	2960	2960	2960	2960	1
681	20231218	090300	645285	2960	2960	2960	2960	51
682	20231218	090200	494325	2960	2960	2960	2960	3
683	20231218	090100	485445	2965	2960	2965	2960	4
684	20231218	090000	473600	2960	2960	2960	2960	160