KissMeData/312610/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	210400	50508385	2950	2950	2950	2950	378
3	20231218	210300	50508385	2950	2950	2950	2950	0
4	20231218	210200	50508385	2950	2950	2950	2950	0
5	20231218	210100	50508385	2950	2950	2950	2950	0
6	20231218	210000	50508385	2950	2950	2950	2950	0
7	20231218	205900	50508385	2950	2950	2950	2950	0
8	20231218	205800	50508385	2950	2950	2950	2950	0
9	20231218	205700	50508385	2950	2950	2950	2950	0
10	20231218	205600	50508385	2950	2950	2950	2950	0
11	20231218	205500	50508385	2950	2950	2950	2950	0
12	20231218	205400	50508385	2950	2950	2950	2950	0
13	20231218	205300	50508385	2950	2950	2950	2950	0
14	20231218	205200	50508385	2950	2950	2950	2950	0
15	20231218	205100	50508385	2950	2950	2950	2950	0
16	20231218	205000	50508385	2950	2950	2950	2950	0
17	20231218	204900	50508385	2950	2950	2950	2950	0
18	20231218	204800	50508385	2950	2950	2950	2950	0
19	20231218	204700	50508385	2950	2950	2950	2950	0
20	20231218	204600	50508385	2950	2950	2950	2950	0
21	20231218	204500	50508385	2950	2950	2950	2950	0
22	20231218	204400	50508385	2950	2950	2950	2950	0
23	20231218	204300	50508385	2950	2950	2950	2950	0
24	20231218	204200	50508385	2950	2950	2950	2950	0
25	20231218	204100	50508385	2950	2950	2950	2950	0
26	20231218	204000	50508385	2950	2950	2950	2950	0
27	20231218	203900	50508385	2950	2950	2950	2950	0
28	20231218	203800	50508385	2950	2950	2950	2950	0
29	20231218	203700	50508385	2950	2950	2950	2950	0
30	20231218	203600	50508385	2950	2950	2950	2950	0
31	20231218	203500	50508385	2950	2950	2950	2950	0
32	20231218	203400	50508385	2950	2950	2950	2950	378
33	20231218	203300	50508385	2950	2950	2950	2950	0
34	20231218	203200	50508385	2950	2950	2950	2950	0
35	20231218	203100	50508385	2950	2950	2950	2950	0
36	20231218	203000	50508385	2950	2950	2950	2950	0
37	20231218	202900	50508385	2950	2950	2950	2950	0
38	20231218	202800	50508385	2950	2950	2950	2950	0
39	20231218	202700	50508385	2950	2950	2950	2950	0
40	20231218	202600	50508385	2950	2950	2950	2950	0
41	20231218	202500	50508385	2950	2950	2950	2950	0
42	20231218	202400	50508385	2950	2950	2950	2950	0
43	20231218	202300	50508385	2950	2950	2950	2950	0
44	20231218	202200	50508385	2950	2950	2950	2950	0
45	20231218	202100	50508385	2950	2950	2950	2950	0
46	20231218	202000	50508385	2950	2950	2950	2950	0
47	20231218	201900	50508385	2950	2950	2950	2950	0
48	20231218	201800	50508385	2950	2950	2950	2950	0
49	20231218	201700	50508385	2950	2950	2950	2950	0
50	20231218	201600	50508385	2950	2950	2950	2950	0
51	20231218	201500	50508385	2950	2950	2950	2950	0
52	20231218	201400	50508385	2950	2950	2950	2950	0
53	20231218	201300	50508385	2950	2950	2950	2950	0
54	20231218	201200	50508385	2950	2950	2950	2950	0
55	20231218	201100	50508385	2950	2950	2950	2950	0
56	20231218	201000	50508385	2950	2950	2950	2950	0
57	20231218	200900	50508385	2950	2950	2950	2950	0
58	20231218	200800	50508385	2950	2950	2950	2950	0
59	20231218	200700	50508385	2950	2950	2950	2950	0
60	20231218	200600	50508385	2950	2950	2950	2950	0
61	20231218	200500	50508385	2950	2950	2950	2950	0
62	20231218	200400	50508385	2950	2950	2950	2950	378
63	20231218	200300	50508385	2950	2950	2950	2950	0
64	20231218	200200	50508385	2950	2950	2950	2950	0
65	20231218	200100	50508385	2950	2950	2950	2950	0
66	20231218	200000	50508385	2950	2950	2950	2950	0
67	20231218	195900	50508385	2950	2950	2950	2950	0
68	20231218	195800	50508385	2950	2950	2950	2950	0
69	20231218	195700	50508385	2950	2950	2950	2950	0
70	20231218	195600	50508385	2950	2950	2950	2950	0
71	20231218	195500	50508385	2950	2950	2950	2950	0
72	20231218	195400	50508385	2950	2950	2950	2950	0
73	20231218	195300	50508385	2950	2950	2950	2950	0
74	20231218	195200	50508385	2950	2950	2950	2950	0
75	20231218	195100	50508385	2950	2950	2950	2950	0
76	20231218	195000	50508385	2950	2950	2950	2950	0
77	20231218	194900	50508385	2950	2950	2950	2950	0
78	20231218	194800	50508385	2950	2950	2950	2950	0
79	20231218	194700	50508385	2950	2950	2950	2950	0
80	20231218	194600	50508385	2950	2950	2950	2950	0
81	20231218	194500	50508385	2950	2950	2950	2950	0
82	20231218	194400	50508385	2950	2950	2950	2950	0
83	20231218	194300	50508385	2950	2950	2950	2950	0
84	20231218	194200	50508385	2950	2950	2950	2950	0
85	20231218	194100	50508385	2950	2950	2950	2950	0
86	20231218	194000	50508385	2950	2950	2950	2950	0
87	20231218	193900	50508385	2950	2950	2950	2950	0
88	20231218	193800	50508385	2950	2950	2950	2950	0
89	20231218	193700	50508385	2950	2950	2950	2950	0
90	20231218	193600	50508385	2950	2950	2950	2950	0
91	20231218	193500	50508385	2950	2950	2950	2950	0
92	20231218	193400	50508385	2950	2950	2950	2950	378
93	20231218	193300	50508385	2950	2950	2950	2950	0
94	20231218	193200	50508385	2950	2950	2950	2950	0
95	20231218	193100	50508385	2950	2950	2950	2950	0
96	20231218	193000	50508385	2950	2950	2950	2950	0
97	20231218	192900	50508385	2950	2950	2950	2950	0
98	20231218	192800	50508385	2950	2950	2950	2950	0
99	20231218	192700	50508385	2950	2950	2950	2950	0
100	20231218	192600	50508385	2950	2950	2950	2950	0
101	20231218	192500	50508385	2950	2950	2950	2950	0
102	20231218	192400	50508385	2950	2950	2950	2950	0
103	20231218	192300	50508385	2950	2950	2950	2950	0
104	20231218	192200	50508385	2950	2950	2950	2950	0
105	20231218	192100	50508385	2950	2950	2950	2950	0
106	20231218	192000	50508385	2950	2950	2950	2950	0
107	20231218	191900	50508385	2950	2950	2950	2950	0
108	20231218	191800	50508385	2950	2950	2950	2950	0
109	20231218	191700	50508385	2950	2950	2950	2950	0
110	20231218	191600	50508385	2950	2950	2950	2950	0
111	20231218	191500	50508385	2950	2950	2950	2950	0
112	20231218	191400	50508385	2950	2950	2950	2950	0
113	20231218	191300	50508385	2950	2950	2950	2950	0
114	20231218	191200	50508385	2950	2950	2950	2950	0
115	20231218	191100	50508385	2950	2950	2950	2950	0
116	20231218	191000	50508385	2950	2950	2950	2950	0
117	20231218	190900	50508385	2950	2950	2950	2950	0
118	20231218	190800	50508385	2950	2950	2950	2950	0
119	20231218	190700	50508385	2950	2950	2950	2950	0
120	20231218	190600	50508385	2950	2950	2950	2950	0
121	20231218	190500	50508385	2950	2950	2950	2950	0
122	20231218	190400	50508385	2950	2950	2950	2950	378
123	20231218	190300	50508385	2950	2950	2950	2950	0
124	20231218	190200	50508385	2950	2950	2950	2950	0
125	20231218	190100	50508385	2950	2950	2950	2950	0
126	20231218	190000	50508385	2950	2950	2950	2950	0
127	20231218	185900	50508385	2950	2950	2950	2950	0
128	20231218	185800	50508385	2950	2950	2950	2950	0
129	20231218	185700	50508385	2950	2950	2950	2950	0
130	20231218	185600	50508385	2950	2950	2950	2950	0
131	20231218	185500	50508385	2950	2950	2950	2950	0
132	20231218	185400	50508385	2950	2950	2950	2950	0
133	20231218	185300	50508385	2950	2950	2950	2950	0
134	20231218	185200	50508385	2950	2950	2950	2950	0
135	20231218	185100	50508385	2950	2950	2950	2950	0
136	20231218	185000	50508385	2950	2950	2950	2950	0
137	20231218	184900	50508385	2950	2950	2950	2950	0
138	20231218	184800	50508385	2950	2950	2950	2950	0
139	20231218	184700	50508385	2950	2950	2950	2950	0
140	20231218	184600	50508385	2950	2950	2950	2950	0
141	20231218	184500	50508385	2950	2950	2950	2950	0
142	20231218	184400	50508385	2950	2950	2950	2950	0
143	20231218	184300	50508385	2950	2950	2950	2950	0
144	20231218	184200	50508385	2950	2950	2950	2950	0
145	20231218	184100	50508385	2950	2950	2950	2950	0
146	20231218	184000	50508385	2950	2950	2950	2950	0
147	20231218	183900	50508385	2950	2950	2950	2950	0
148	20231218	183800	50508385	2950	2950	2950	2950	0
149	20231218	183700	50508385	2950	2950	2950	2950	0
150	20231218	183600	50508385	2950	2950	2950	2950	0
151	20231218	183500	50508385	2950	2950	2950	2950	0
152	20231218	183400	50508385	2950	2950	2950	2950	378
153	20231218	183300	50508385	2950	2950	2950	2950	0
154	20231218	183200	50508385	2950	2950	2950	2950	0
155	20231218	183100	50508385	2950	2950	2950	2950	0
156	20231218	183000	50508385	2950	2950	2950	2950	0
157	20231218	182900	50508385	2950	2950	2950	2950	0
158	20231218	182800	50508385	2950	2950	2950	2950	0
159	20231218	182700	50508385	2950	2950	2950	2950	0
160	20231218	182600	50508385	2950	2950	2950	2950	0
161	20231218	182500	50508385	2950	2950	2950	2950	0
162	20231218	182400	50508385	2950	2950	2950	2950	0
163	20231218	182300	50508385	2950	2950	2950	2950	0
164	20231218	182200	50508385	2950	2950	2950	2950	0
165	20231218	182100	50508385	2950	2950	2950	2950	0
166	20231218	182000	50508385	2950	2950	2950	2950	0
167	20231218	181900	50508385	2950	2950	2950	2950	0
168	20231218	181800	50508385	2950	2950	2950	2950	0
169	20231218	181700	50508385	2950	2950	2950	2950	0
170	20231218	181600	50508385	2950	2950	2950	2950	0
171	20231218	181500	50508385	2950	2950	2950	2950	0
172	20231218	181400	50508385	2950	2950	2950	2950	0
173	20231218	181300	50508385	2950	2950	2950	2950	0
174	20231218	181200	50508385	2950	2950	2950	2950	0
175	20231218	181100	50508385	2950	2950	2950	2950	0
176	20231218	181000	50508385	2950	2950	2950	2950	0
177	20231218	180900	50508385	2950	2950	2950	2950	0
178	20231218	180800	50508385	2950	2950	2950	2950	0
179	20231218	180700	50508385	2950	2950	2950	2950	0
180	20231218	180600	50508385	2950	2950	2950	2950	0
181	20231218	180500	50508385	2950	2950	2950	2950	0
182	20231218	180400	50508385	2950	2950	2950	2950	378
183	20231218	180300	50508385	2950	2950	2950	2950	0
184	20231218	180200	50508385	2950	2950	2950	2950	0
185	20231218	180100	50508385	2950	2950	2950	2950	0
186	20231218	180000	50508385	2950	2950	2950	2950	0
187	20231218	175900	50508385	2950	2950	2950	2950	0
188	20231218	175800	50508385	2950	2950	2950	2950	0
189	20231218	175700	50508385	2950	2950	2950	2950	0
190	20231218	175600	50508385	2950	2950	2950	2950	0
191	20231218	175500	50508385	2950	2950	2950	2950	0
192	20231218	175400	50508385	2950	2950	2950	2950	0
193	20231218	175300	50508385	2950	2950	2950	2950	0
194	20231218	175200	50508385	2950	2950	2950	2950	0
195	20231218	175100	50508385	2950	2950	2950	2950	0
196	20231218	175000	50508385	2950	2950	2950	2950	0
197	20231218	174900	50508385	2950	2950	2950	2950	0
198	20231218	174800	50508385	2950	2950	2950	2950	0
199	20231218	174700	50508385	2950	2950	2950	2950	0
200	20231218	174600	50508385	2950	2950	2950	2950	0
201	20231218	174500	50508385	2950	2950	2950	2950	0
202	20231218	174400	50508385	2950	2950	2950	2950	0
203	20231218	174300	50508385	2950	2950	2950	2950	0
204	20231218	174200	50508385	2950	2950	2950	2950	0
205	20231218	174100	50508385	2950	2950	2950	2950	0
206	20231218	174000	50508385	2950	2950	2950	2950	0
207	20231218	173900	50508385	2950	2950	2950	2950	0
208	20231218	173800	50508385	2950	2950	2950	2950	0
209	20231218	173700	50508385	2950	2950	2950	2950	0
210	20231218	173600	50508385	2950	2950	2950	2950	0
211	20231218	173500	50508385	2950	2950	2950	2950	0
212	20231218	173400	50508385	2950	2950	2950	2950	378
213	20231218	173300	50508385	2950	2950	2950	2950	0
214	20231218	173200	50508385	2950	2950	2950	2950	0
215	20231218	173100	50508385	2950	2950	2950	2950	0
216	20231218	173000	50508385	2950	2950	2950	2950	0
217	20231218	172900	50508385	2950	2950	2950	2950	0
218	20231218	172800	50508385	2950	2950	2950	2950	0
219	20231218	172700	50508385	2950	2950	2950	2950	0
220	20231218	172600	50508385	2950	2950	2950	2950	0
221	20231218	172500	50508385	2950	2950	2950	2950	0
222	20231218	172400	50508385	2950	2950	2950	2950	0
223	20231218	172300	50508385	2950	2950	2950	2950	0
224	20231218	172200	50508385	2950	2950	2950	2950	0
225	20231218	172100	50508385	2950	2950	2950	2950	0
226	20231218	172000	50508385	2950	2950	2950	2950	0
227	20231218	171900	50508385	2950	2950	2950	2950	0
228	20231218	171800	50508385	2950	2950	2950	2950	0
229	20231218	171700	50508385	2950	2950	2950	2950	0
230	20231218	171600	50508385	2950	2950	2950	2950	0
231	20231218	171500	50508385	2950	2950	2950	2950	0
232	20231218	171400	50508385	2950	2950	2950	2950	0
233	20231218	171300	50508385	2950	2950	2950	2950	0
234	20231218	171200	50508385	2950	2950	2950	2950	0
235	20231218	171100	50508385	2950	2950	2950	2950	0
236	20231218	171000	50508385	2950	2950	2950	2950	0
237	20231218	170900	50508385	2950	2950	2950	2950	0
238	20231218	170800	50508385	2950	2950	2950	2950	0
239	20231218	170700	50508385	2950	2950	2950	2950	0
240	20231218	170600	50508385	2950	2950	2950	2950	0
241	20231218	170500	50508385	2950	2950	2950	2950	0
242	20231218	170400	50508385	2950	2950	2950	2950	378
243	20231218	170300	50508385	2950	2950	2950	2950	0
244	20231218	170200	50508385	2950	2950	2950	2950	0
245	20231218	170100	50508385	2950	2950	2950	2950	0
246	20231218	170000	50508385	2950	2950	2950	2950	0
247	20231218	165900	50508385	2950	2950	2950	2950	0
248	20231218	165800	50508385	2950	2950	2950	2950	0
249	20231218	165700	50508385	2950	2950	2950	2950	0
250	20231218	165600	50508385	2950	2950	2950	2950	0
251	20231218	165500	50508385	2950	2950	2950	2950	0
252	20231218	165400	50508385	2950	2950	2950	2950	0
253	20231218	165300	50508385	2950	2950	2950	2950	0
254	20231218	165200	50508385	2950	2950	2950	2950	0
255	20231218	165100	50508385	2950	2950	2950	2950	0
256	20231218	165000	50508385	2950	2950	2950	2950	0
257	20231218	164900	50508385	2950	2950	2950	2950	0
258	20231218	164800	50508385	2950	2950	2950	2950	0
259	20231218	164700	50508385	2950	2950	2950	2950	0
260	20231218	164600	50508385	2950	2950	2950	2950	0
261	20231218	164500	50508385	2950	2950	2950	2950	0
262	20231218	164400	50508385	2950	2950	2950	2950	0
263	20231218	164300	50508385	2950	2950	2950	2950	0
264	20231218	164200	50508385	2950	2950	2950	2950	0
265	20231218	164100	50508385	2950	2950	2950	2950	0
266	20231218	164000	50508385	2950	2950	2950	2950	0
267	20231218	163900	50508385	2950	2950	2950	2950	0
268	20231218	163800	50508385	2950	2950	2950	2950	0
269	20231218	163700	50508385	2950	2950	2950	2950	0
270	20231218	163600	50508385	2950	2950	2950	2950	0
271	20231218	163500	50508385	2950	2950	2950	2950	0
272	20231218	163400	50508385	2950	2950	2950	2950	378
273	20231218	163300	50508385	2950	2950	2950	2950	0
274	20231218	163200	50508385	2950	2950	2950	2950	0
275	20231218	163100	50508385	2950	2950	2950	2950	0
276	20231218	163000	50508385	2950	2950	2950	2950	0
277	20231218	162900	50508385	2950	2950	2950	2950	0
278	20231218	162800	50508385	2950	2950	2950	2950	0
279	20231218	162700	50508385	2950	2950	2950	2950	0
280	20231218	162600	50508385	2950	2950	2950	2950	0
281	20231218	162500	50508385	2950	2950	2950	2950	0
282	20231218	162400	50508385	2950	2950	2950	2950	0
283	20231218	162300	50508385	2950	2950	2950	2950	0
284	20231218	162200	50508385	2950	2950	2950	2950	0
285	20231218	162100	50508385	2950	2950	2950	2950	0
286	20231218	162000	50508385	2950	2950	2950	2950	0
287	20231218	161900	50508385	2950	2950	2950	2950	0
288	20231218	161800	50508385	2950	2950	2950	2950	0
289	20231218	161700	50508385	2950	2950	2950	2950	0
290	20231218	161600	50508385	2950	2950	2950	2950	0
291	20231218	161500	50508385	2950	2950	2950	2950	0
292	20231218	161400	50508385	2950	2950	2950	2950	0
293	20231218	161300	50508385	2950	2950	2950	2950	0
294	20231218	161200	50508385	2950	2950	2950	2950	0
295	20231218	161100	50508385	2950	2950	2950	2950	0
296	20231218	161000	50508385	2950	2950	2950	2950	0
297	20231218	160900	50508385	2950	2950	2950	2950	0
298	20231218	160800	50508385	2950	2950	2950	2950	0
299	20231218	160700	50508385	2950	2950	2950	2950	0
300	20231218	160600	50508385	2950	2950	2950	2950	0
301	20231218	160500	50508385	2950	2950	2950	2950	0
302	20231218	160400	50508385	2950	2950	2950	2950	378
303	20231218	160300	50508385	2950	2950	2950	2950	0
304	20231218	160200	50508385	2950	2950	2950	2950	0
305	20231218	160100	50508385	2950	2950	2950	2950	0
306	20231218	160000	50508385	2950	2950	2950	2950	0
307	20231218	155900	50508385	2950	2950	2950	2950	0
308	20231218	155800	50508385	2950	2950	2950	2950	0
309	20231218	155700	50508385	2950	2950	2950	2950	0
310	20231218	155600	50508385	2950	2950	2950	2950	0
311	20231218	155500	50508385	2950	2950	2950	2950	0
312	20231218	155400	50508385	2950	2950	2950	2950	0
313	20231218	155300	50508385	2950	2950	2950	2950	0
314	20231218	155200	50508385	2950	2950	2950	2950	0
315	20231218	155100	50508385	2950	2950	2950	2950	0
316	20231218	155000	50508385	2950	2950	2950	2950	0
317	20231218	154900	50508385	2950	2950	2950	2950	0
318	20231218	154800	50508385	2950	2950	2950	2950	0
319	20231218	154700	50508385	2950	2950	2950	2950	0
320	20231218	154600	50508385	2950	2950	2950	2950	0
321	20231218	154500	50508385	2950	2950	2950	2950	0
322	20231218	154400	50508385	2950	2950	2950	2950	0
323	20231218	154300	50508385	2950	2950	2950	2950	0
324	20231218	154200	50508385	2950	2950	2950	2950	0
325	20231218	154100	50508385	2950	2950	2950	2950	0
326	20231218	154000	50508385	2950	2950	2950	2950	0
327	20231218	153900	50508385	2950	2950	2950	2950	0
328	20231218	153800	50508385	2950	2950	2950	2950	0
329	20231218	153700	50508385	2950	2950	2950	2950	0
330	20231218	153600	50508385	2950	2950	2950	2950	0
331	20231218	153500	50508385	2950	2950	2950	2950	0
332	20231218	153400	50508385	2950	2950	2950	2950	378
333	20231218	153300	50508385	2950	2950	2950	2950	0
334	20231218	153200	50508385	2950	2950	2950	2950	0
335	20231218	153100	50508385	2950	2950	2950	2950	0
336	20231218	153000	50508385	2950	2950	2950	2950	378
337	20231218	152900	49393285	2950	2950	2950	2950	0
338	20231218	152800	49393285	2950	2950	2950	2950	0
339	20231218	152700	49393285	2950	2950	2950	2950	0
340	20231218	152600	49393285	2950	2950	2950	2950	0
341	20231218	152500	49393285	2950	2950	2950	2950	0
342	20231218	152400	49393285	2950	2950	2950	2950	0
343	20231218	152300	49393285	2950	2950	2950	2950	0
344	20231218	152200	49393285	2950	2950	2950	2950	0
345	20231218	152100	49393285	2950	2950	2950	2950	0
346	20231218	152000	49393285	2950	2950	2950	2950	0
347	20231218	151900	49393285	2950	2925	2950	2925	1146
348	20231218	151800	46025885	2930	2930	2930	2930	0
349	20231218	151700	46025885	2930	2930	2930	2920	9
350	20231218	151600	45999555	2920	2920	2920	2920	16
351	20231218	151500	45952835	2925	2925	2925	2925	2
352	20231218	151400	45946985	2940	2940	2940	2940	0
353	20231218	151300	45946985	2940	2940	2940	2940	15
354	20231218	151200	45902885	2940	2940	2940	2940	0
355	20231218	151100	45902885	2940	2940	2940	2940	0
356	20231218	151000	45902885	2940	2940	2940	2940	7
357	20231218	150900	45882305	2935	2935	2935	2935	58
358	20231218	150800	45712075	2930	2930	2930	2930	0
359	20231218	150700	45712075	2930	2930	2930	2930	0
360	20231218	150600	45712075	2930	2930	2930	2930	0
361	20231218	150500	45712075	2930	2930	2930	2930	1
362	20231218	150400	45709145	2930	2930	2930	2930	0
363	20231218	150300	45709145	2930	2925	2930	2925	79
364	20231218	150200	45478065	2925	2925	2925	2925	4
365	20231218	150100	45466365	2930	2930	2930	2930	0
366	20231218	150000	45466365	2930	2930	2930	2930	0
367	20231218	145900	45466365	2930	2930	2930	2930	0
368	20231218	145800	45466365	2930	2930	2930	2930	0
369	20231218	145700	45466365	2930	2930	2930	2930	0
370	20231218	145600	45466365	2930	2930	2930	2930	1
371	20231218	145500	45463435	2930	2930	2930	2930	2
372	20231218	145400	45457575	2930	2930	2930	2930	3
373	20231218	145300	45448785	2935	2935	2935	2935	1129
374	20231218	145200	42135170	2935	2935	2935	2935	565
375	20231218	145100	40476895	2935	2935	2935	2935	0
376	20231218	145000	40476895	2935	2935	2935	2935	0
377	20231218	144900	40476895	2935	2935	2935	2935	0
378	20231218	144800	40476895	2935	2940	2940	2935	243
379	20231218	144700	39762630	2940	2940	2940	2940	67
380	20231218	144600	39565650	2940	2940	2940	2940	0
381	20231218	144500	39565650	2940	2940	2940	2940	0
382	20231218	144400	39565650	2940	2940	2940	2940	0
383	20231218	144300	39565650	2940	2940	2940	2940	0
384	20231218	144200	39565650	2940	2940	2940	2940	5
385	20231218	144100	39550950	2935	2935	2935	2935	0
386	20231218	144000	39550950	2935	2935	2935	2935	0
387	20231218	143900	39550950	2935	2935	2935	2935	0
388	20231218	143800	39550950	2935	2935	2935	2935	0
389	20231218	143700	39550950	2935	2935	2935	2935	0
390	20231218	143600	39550950	2935	2935	2935	2935	886
391	20231218	143500	36950540	2935	2935	2935	2935	0
392	20231218	143400	36950540	2935	2935	2935	2935	0
393	20231218	143300	36950540	2935	2935	2935	2935	0
394	20231218	143200	36950540	2935	2930	2935	2930	4
395	20231218	143100	36938805	2930	2930	2930	2930	1
396	20231218	143000	36935875	2925	2925	2925	2925	0
397	20231218	142900	36935875	2925	2935	2935	2925	49
398	20231218	142800	36792110	2930	2930	2930	2930	0
399	20231218	142700	36792110	2930	2930	2930	2930	0
400	20231218	142600	36792110	2930	2930	2935	2930	6
401	20231218	142500	36774510	2930	2930	2930	2930	3
402	20231218	142400	36765720	2920	2930	2935	2920	189
403	20231218	142300	36211310	2925	2925	2925	2925	0
404	20231218	142200	36211310	2925	2930	2930	2925	13
405	20231218	142100	36173230	2925	2925	2925	2925	28
406	20231218	142000	36091330	2920	2920	2920	2920	1
407	20231218	141900	36088410	2920	2920	2920	2920	1
408	20231218	141800	36085490	2920	2920	2920	2920	0
409	20231218	141700	36085490	2920	2920	2920	2920	2
410	20231218	141600	36079650	2920	2920	2920	2920	0
411	20231218	141500	36079650	2920	2920	2920	2920	0
412	20231218	141400	36079650	2920	2920	2920	2920	0
413	20231218	141300	36079650	2920	2920	2920	2920	0
414	20231218	141200	36079650	2920	2925	2925	2920	11
415	20231218	141100	36047480	2920	2920	2920	2920	1
416	20231218	141000	36044560	2920	2920	2920	2920	1
417	20231218	140900	36041640	2920	2920	2920	2920	1
418	20231218	140800	36038720	2920	2920	2920	2920	2
419	20231218	140700	36032880	2920	2920	2920	2920	1
420	20231218	140600	36029960	2920	2920	2920	2920	1
421	20231218	140500	36027040	2920	2920	2920	2920	2
422	20231218	140400	36021200	2920	2920	2920	2920	1
423	20231218	140300	36018280	2920	2920	2920	2920	1
424	20231218	140200	36015360	2920	2920	2920	2920	1
425	20231218	140100	36012440	2920	2920	2920	2920	2
426	20231218	140000	36006600	2920	2920	2920	2920	1
427	20231218	135900	36003680	2920	2920	2920	2920	1
428	20231218	135800	36000760	2920	2920	2920	2920	1
429	20231218	135700	35997840	2920	2920	2925	2920	7
430	20231218	135600	35977380	2920	2920	2920	2920	1
431	20231218	135500	35974460	2920	2920	2920	2920	1
432	20231218	135400	35971540	2920	2920	2920	2920	1
433	20231218	135300	35968620	2920	2920	2925	2920	24
434	20231218	135200	35898440	2920	2920	2920	2920	0
435	20231218	135100	35898440	2920	2920	2920	2920	0
436	20231218	135000	35898440	2920	2925	2925	2920	8
437	20231218	134900	35875045	2925	2925	2925	2925	0
438	20231218	134800	35875045	2925	2925	2925	2925	0
439	20231218	134700	35875045	2925	2925	2925	2925	0
440	20231218	134600	35875045	2925	2925	2925	2925	0
441	20231218	134500	35875045	2925	2925	2925	2925	0
442	20231218	134400	35875045	2925	2925	2925	2925	0
443	20231218	134300	35875045	2925	2925	2925	2925	0
444	20231218	134200	35875045	2925	2925	2925	2925	0
445	20231218	134100	35875045	2925	2925	2925	2925	0
446	20231218	134000	35875045	2925	2925	2925	2925	0
447	20231218	133900	35875045	2925	2925	2925	2925	0
448	20231218	133800	35875045	2925	2925	2925	2925	0
449	20231218	133700	35875045	2925	2925	2925	2925	0
450	20231218	133600	35875045	2925	2925	2925	2925	0
451	20231218	133500	35875045	2925	2925	2925	2925	0
452	20231218	133400	35875045	2925	2925	2925	2925	0
453	20231218	133300	35875045	2925	2930	2930	2925	11
454	20231218	133200	35842820	2930	2930	2930	2930	0
455	20231218	133100	35842820	2930	2930	2930	2930	0
456	20231218	133000	35842820	2930	2930	2930	2930	0
457	20231218	132900	35842820	2930	2930	2930	2930	0
458	20231218	132800	35842820	2930	2930	2930	2930	1
459	20231218	132700	35839890	2915	2915	2915	2915	0
460	20231218	132600	35839890	2915	2915	2915	2915	0
461	20231218	132500	35839890	2915	2920	2925	2915	18
462	20231218	132400	35787300	2920	2920	2920	2920	6
463	20231218	132300	35769780	2910	2910	2910	2910	0
464	20231218	132200	35769780	2910	2910	2910	2910	0
465	20231218	132100	35769780	2910	2910	2910	2910	0
466	20231218	132000	35769780	2910	2910	2910	2910	0
467	20231218	131900	35769780	2910	2910	2910	2910	0
468	20231218	131800	35769780	2910	2910	2910	2910	0
469	20231218	131700	35769780	2910	2910	2910	2910	0
470	20231218	131600	35769780	2910	2910	2910	2910	0
471	20231218	131500	35769780	2910	2910	2910	2910	2
472	20231218	131400	35763960	2925	2925	2925	2925	7
473	20231218	131300	35743485	2915	2915	2915	2915	18
474	20231218	131200	35691015	2905	2925	2925	2905	200
475	20231218	131100	35108850	2925	2925	2925	2925	3
476	20231218	131000	35100075	2925	2925	2925	2925	0
477	20231218	130900	35100075	2925	2925	2925	2925	0
478	20231218	130800	35100075	2925	2925	2925	2925	0
479	20231218	130700	35100075	2925	2925	2925	2925	17
480	20231218	130600	35050350	2925	2925	2925	2925	0
481	20231218	130500	35050350	2925	2925	2925	2925	0
482	20231218	130400	35050350	2925	2925	2925	2925	0
483	20231218	130300	35050350	2925	2925	2925	2925	0
484	20231218	130200	35050350	2925	2925	2925	2925	2
485	20231218	130100	35044500	2920	2920	2920	2920	0
486	20231218	130000	35044500	2920	2920	2920	2920	0
487	20231218	125900	35044500	2920	2920	2920	2920	0
488	20231218	125800	35044500	2920	2920	2920	2920	0
489	20231218	125700	35044500	2920	2920	2920	2920	0
490	20231218	125600	35044500	2920	2920	2920	2920	0
491	20231218	125500	35044500	2920	2920	2920	2920	0
492	20231218	125400	35044500	2920	2920	2920	2920	0
493	20231218	125300	35044500	2920	2920	2920	2920	0
494	20231218	125200	35044500	2920	2925	2930	2920	16
495	20231218	125100	34997665	2925	2925	2925	2925	0
496	20231218	125000	34997665	2925	2925	2925	2925	1
497	20231218	124900	34994740	2925	2925	2925	2925	0
498	20231218	124800	34994740	2925	2925	2925	2925	0
499	20231218	124700	34994740	2925	2925	2925	2925	18
500	20231218	124600	34942090	2925	2925	2925	2925	0
501	20231218	124500	34942090	2925	2925	2925	2925	0
502	20231218	124400	34942090	2925	2925	2925	2925	0
503	20231218	124300	34942090	2925	2925	2925	2925	0
504	20231218	124200	34942090	2925	2925	2925	2925	0
505	20231218	124100	34942090	2925	2925	2925	2925	0
506	20231218	124000	34942090	2925	2925	2925	2925	0
507	20231218	123900	34942090	2925	2925	2925	2925	0
508	20231218	123800	34942090	2925	2925	2925	2925	0
509	20231218	123700	34942090	2925	2925	2925	2925	0
510	20231218	123600	34942090	2925	2925	2925	2925	0
511	20231218	123500	34942090	2925	2925	2925	2925	1
512	20231218	123400	34939165	2925	2930	2930	2925	46
513	20231218	123300	34804420	2930	2930	2930	2930	2
514	20231218	123200	34798560	2930	2935	2935	2930	23
515	20231218	123100	34731150	2930	2930	2930	2930	3
516	20231218	123000	34722360	2935	2925	2935	2925	932
517	20231218	122900	31993545	2915	2910	2915	2910	124
518	20231218	122800	31632170	2905	2910	2910	2905	64
519	20231218	122700	31445945	2910	2915	2915	2905	44
520	20231218	122600	31317875	2910	2910	2910	2910	0
521	20231218	122500	31317875	2910	2910	2910	2910	0
522	20231218	122400	31317875	2910	2905	2910	2905	85
523	20231218	122300	31070545	2905	2905	2910	2905	29
524	20231218	122200	30986185	2895	2900	2900	2895	62
525	20231218	122100	30806415	2895	2890	2900	2890	163
526	20231218	122000	30333750	2890	2885	2890	2885	38
527	20231218	121900	30224105	2880	2880	2880	2880	2444
528	20231218	121800	23185385	2885	2885	2885	2880	428
529	20231218	121700	21950755	2885	2885	2885	2885	0
530	20231218	121600	21950755	2885	2885	2885	2885	0
531	20231218	121500	21950755	2885	2885	2885	2885	280
532	20231218	121400	21142955	2895	2900	2900	2885	696
533	20231218	121300	19125420	2900	2905	2905	2900	363
534	20231218	121200	18071215	2905	2905	2905	2905	4
535	20231218	121100	18059595	2905	2905	2905	2905	59
536	20231218	121000	17888200	2905	2905	2905	2905	0
537	20231218	120900	17888200	2905	2905	2905	2905	2
538	20231218	120800	17882390	2905	2905	2905	2905	0
539	20231218	120700	17882390	2905	2905	2905	2905	2
540	20231218	120600	17876580	2905	2905	2905	2905	20
541	20231218	120500	17818480	2905	2910	2910	2905	107
542	20231218	120400	17507300	2910	2910	2910	2910	99
543	20231218	120300	17219210	2910	2915	2915	2910	1237
544	20231218	120200	13615065	2925	2925	2925	2925	0
545	20231218	120100	13615065	2925	2920	2925	2920	5
546	20231218	120000	13600460	2915	2930	2930	2915	25
547	20231218	115900	13527285	2915	2920	2920	2915	5
548	20231218	115800	13512695	2920	2920	2920	2920	0
549	20231218	115700	13512695	2920	2920	2920	2920	0
550	20231218	115600	13512695	2920	2920	2920	2920	0
551	20231218	115500	13512695	2920	2920	2920	2920	0
552	20231218	115400	13512695	2920	2920	2920	2920	0
553	20231218	115300	13512695	2920	2920	2920	2920	0
554	20231218	115200	13512695	2920	2920	2920	2920	0
555	20231218	115100	13512695	2920	2920	2920	2920	0
556	20231218	115000	13512695	2920	2920	2920	2920	2
557	20231218	114900	13506855	2920	2920	2920	2920	0
558	20231218	114800	13506855	2920	2920	2920	2920	0
559	20231218	114700	13506855	2920	2920	2920	2920	1
560	20231218	114600	13503935	2920	2920	2920	2920	0
561	20231218	114500	13503935	2920	2920	2920	2920	1
562	20231218	114400	13501015	2915	2915	2915	2915	0
563	20231218	114300	13501015	2915	2915	2915	2915	0
564	20231218	114200	13501015	2915	2915	2915	2915	0
565	20231218	114100	13501015	2915	2915	2915	2915	0
566	20231218	114000	13501015	2915	2915	2915	2915	0
567	20231218	113900	13501015	2915	2915	2915	2915	0
568	20231218	113800	13501015	2915	2915	2915	2915	0
569	20231218	113700	13501015	2915	2915	2915	2915	0
570	20231218	113600	13501015	2915	2915	2915	2915	0
571	20231218	113500	13501015	2915	2920	2920	2915	267
572	20231218	113400	12721510	2930	2930	2930	2930	0
573	20231218	113300	12721510	2930	2930	2930	2930	0
574	20231218	113200	12721510	2930	2930	2930	2930	0
575	20231218	113100	12721510	2930	2930	2930	2930	0
576	20231218	113000	12721510	2930	2930	2930	2930	0
577	20231218	112900	12721510	2930	2930	2930	2930	0
578	20231218	112800	12721510	2930	2930	2930	2930	0
579	20231218	112700	12721510	2930	2930	2930	2930	0
580	20231218	112600	12721510	2930	2930	2930	2930	0
581	20231218	112500	12721510	2930	2930	2930	2930	0
582	20231218	112400	12721510	2930	2930	2930	2930	0
583	20231218	112300	12721510	2930	2930	2930	2930	0
584	20231218	112200	12721510	2930	2930	2930	2930	0
585	20231218	112100	12721510	2930	2930	2930	2930	0
586	20231218	112000	12721510	2930	2930	2930	2930	0
587	20231218	111900	12721510	2930	2930	2930	2930	0
588	20231218	111800	12721510	2930	2930	2930	2930	0
589	20231218	111700	12721510	2930	2930	2930	2930	0
590	20231218	111600	12721510	2930	2930	2930	2930	0
591	20231218	111500	12721510	2930	2930	2930	2930	0
592	20231218	111400	12721510	2930	2930	2930	2930	1
593	20231218	111300	12718580	2920	2920	2920	2920	0
594	20231218	111200	12718580	2920	2920	2920	2920	0
595	20231218	111100	12718580	2920	2920	2920	2920	0
596	20231218	111000	12718580	2920	2920	2920	2920	0
597	20231218	110900	12718580	2920	2920	2920	2920	0
598	20231218	110800	12718580	2920	2920	2920	2920	20
599	20231218	110700	12660180	2920	2920	2920	2920	0
600	20231218	110600	12660180	2920	2920	2920	2920	0
601	20231218	110500	12660180	2920	2920	2920	2920	0
602	20231218	110400	12660180	2920	2920	2920	2920	0
603	20231218	110300	12660180	2920	2920	2920	2920	0
604	20231218	110200	12660180	2920	2920	2920	2920	0
605	20231218	110100	12660180	2920	2920	2920	2920	0
606	20231218	110000	12660180	2920	2920	2920	2920	0
607	20231218	105900	12660180	2920	2920	2920	2920	0
608	20231218	105800	12660180	2920	2920	2920	2920	0
609	20231218	105700	12660180	2920	2920	2920	2920	0
610	20231218	105600	12660180	2920	2920	2920	2920	0
611	20231218	105500	12660180	2920	2920	2920	2920	0
612	20231218	105400	12660180	2920	2920	2920	2920	0
613	20231218	105300	12660180	2920	2920	2920	2920	0
614	20231218	105200	12660180	2920	2920	2920	2920	0
615	20231218	105100	12660180	2920	2920	2920	2920	0
616	20231218	105000	12660180	2920	2920	2920	2920	0
617	20231218	104900	12660180	2920	2920	2920	2920	0
618	20231218	104800	12660180	2920	2920	2920	2920	0
619	20231218	104700	12660180	2920	2920	2920	2920	0
620	20231218	104600	12660180	2920	2920	2920	2920	0
621	20231218	104500	12660180	2920	2920	2920	2920	0
622	20231218	104400	12660180	2920	2920	2920	2920	0
623	20231218	104300	12660180	2920	2920	2920	2920	0
624	20231218	104200	12660180	2920	2920	2920	2920	0
625	20231218	104100	12660180	2920	2920	2920	2920	0
626	20231218	104000	12660180	2920	2920	2920	2920	0
627	20231218	103900	12660180	2920	2920	2920	2920	0
628	20231218	103800	12660180	2920	2920	2920	2920	0
629	20231218	103700	12660180	2920	2920	2920	2920	0
630	20231218	103600	12660180	2920	2920	2920	2920	0
631	20231218	103500	12660180	2920	2920	2920	2920	0
632	20231218	103400	12660180	2920	2920	2920	2920	152
633	20231218	103300	12216340	2915	2915	2915	2915	0
634	20231218	103200	12216340	2915	2915	2915	2915	0
635	20231218	103100	12216340	2915	2915	2915	2915	0
636	20231218	103000	12216340	2915	2915	2915	2915	0
637	20231218	102900	12216340	2915	2915	2915	2915	5
638	20231218	102800	12201765	2915	2915	2915	2915	0
639	20231218	102700	12201765	2915	2915	2915	2915	0
640	20231218	102600	12201765	2915	2915	2915	2915	0
641	20231218	102500	12201765	2915	2915	2915	2915	0
642	20231218	102400	12201765	2915	2915	2915	2915	0
643	20231218	102300	12201765	2915	2915	2915	2915	0
644	20231218	102200	12201765	2915	2915	2915	2915	4
645	20231218	102100	12190105	2915	2915	2915	2915	0
646	20231218	102000	12190105	2915	2915	2915	2915	0
647	20231218	101900	12190105	2915	2915	2915	2915	4
648	20231218	101800	12178445	2915	2915	2915	2915	0
649	20231218	101700	12178445	2915	2915	2915	2915	20
650	20231218	101600	12120145	2915	2915	2915	2915	179
651	20231218	101500	11598360	2915	2915	2915	2915	11
652	20231218	101400	11566295	2915	2915	2915	2915	0
653	20231218	101300	11566295	2915	2915	2915	2915	0
654	20231218	101200	11566295	2915	2915	2915	2915	178
655	20231218	101100	11047425	2915	2915	2915	2915	0
656	20231218	101000	11047425	2915	2915	2915	2915	0
657	20231218	100900	11047425	2915	2915	2915	2915	0
658	20231218	100800	11047425	2915	2915	2915	2915	0
659	20231218	100700	11047425	2915	2915	2915	2915	0
660	20231218	100600	11047425	2915	2915	2915	2915	0
661	20231218	100500	11047425	2915	2915	2915	2915	0
662	20231218	100400	11047425	2915	2915	2915	2915	0
663	20231218	100300	11047425	2915	2915	2915	2915	0
664	20231218	100200	11047425	2915	2915	2915	2915	0
665	20231218	100100	11047425	2915	2915	2915	2915	0
666	20231218	100000	11047425	2915	2915	2915	2915	0
667	20231218	095900	11047425	2915	2915	2915	2915	0
668	20231218	095800	11047425	2915	2915	2915	2915	0
669	20231218	095700	11047425	2915	2915	2915	2915	0
670	20231218	095600	11047425	2915	2915	2915	2915	0
671	20231218	095500	11047425	2915	2915	2915	2915	0
672	20231218	095400	11047425	2915	2915	2915	2915	1808
673	20231218	095300	5777105	2915	2915	2915	2915	0
674	20231218	095200	5777105	2915	2915	2915	2915	1
675	20231218	095100	5774190	2915	2915	2915	2915	5
676	20231218	095000	5759615	2900	2900	2900	2900	0
677	20231218	094900	5759615	2900	2900	2900	2900	0
678	20231218	094800	5759615	2900	2900	2900	2900	0
679	20231218	094700	5759615	2900	2900	2900	2900	0
680	20231218	094600	5759615	2900	2900	2900	2900	0
681	20231218	094500	5759615	2900	2900	2900	2900	0
682	20231218	094400	5759615	2900	2900	2900	2900	0
683	20231218	094300	5759615	2900	2900	2900	2900	0
684	20231218	094200	5759615	2900	2900	2900	2900	0
685	20231218	094100	5759615	2900	2900	2900	2900	0
686	20231218	094000	5759615	2900	2915	2915	2900	503
687	20231218	093900	4299610	2905	2905	2905	2905	0
688	20231218	093800	4299610	2905	2905	2905	2905	0
689	20231218	093700	4299610	2905	2905	2905	2905	0
690	20231218	093600	4299610	2905	2905	2905	2905	0
691	20231218	093500	4299610	2905	2905	2905	2905	74
692	20231218	093400	4084640	2915	2915	2915	2915	0
693	20231218	093300	4084640	2915	2915	2915	2915	0
694	20231218	093200	4084640	2915	2915	2915	2915	0
695	20231218	093100	4084640	2915	2915	2915	2915	0
696	20231218	093000	4084640	2915	2915	2915	2915	0
697	20231218	092900	4084640	2915	2915	2915	2915	0
698	20231218	092800	4084640	2915	2915	2915	2915	0
699	20231218	092700	4084640	2915	2915	2915	2915	0
700	20231218	092600	4084640	2915	2915	2915	2915	221
701	20231218	092500	3440425	2915	2915	2915	2915	0
702	20231218	092400	3440425	2915	2915	2915	2915	0
703	20231218	092300	3440425	2915	2915	2915	2915	0
704	20231218	092200	3440425	2915	2915	2915	2915	0
705	20231218	092100	3440425	2915	2915	2915	2915	0
706	20231218	092000	3440425	2915	2915	2915	2915	0
707	20231218	091900	3440425	2915	2915	2915	2915	0
708	20231218	091800	3440425	2915	2915	2915	2915	100
709	20231218	091700	3148925	2915	2915	2915	2915	0
710	20231218	091600	3148925	2915	2915	2915	2915	0
711	20231218	091500	3148925	2915	2915	2915	2915	0
712	20231218	091400	3148925	2915	2915	2915	2915	0
713	20231218	091300	3148925	2915	2915	2915	2915	0
714	20231218	091200	3148925	2915	2915	2915	2915	0
715	20231218	091100	3148925	2915	2915	2915	2915	0
716	20231218	091000	3148925	2915	2915	2915	2915	0
717	20231218	090900	3148925	2915	2915	2915	2915	0
718	20231218	090800	3148925	2915	2915	2915	2915	0
719	20231218	090700	3148925	2915	2915	2915	2915	0
720	20231218	090600	3148925	2915	2915	2915	2915	3
721	20231218	090500	3140180	2915	2915	2915	2915	0
722	20231218	090400	3140180	2915	2915	2915	2915	0
723	20231218	090300	3140180	2915	2915	2915	2915	0
724	20231218	090200	3140180	2915	2915	2915	2915	0
725	20231218	090100	3140180	2915	2910	2915	2910	56
726	20231218	090000	2977105	2900	2925	2925	2900	1018