KissMeData/096870/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	200200	17264635	2980	2980	2980	2980	80
3	20231218	200100	17264635	2980	2980	2980	2980	0
4	20231218	200000	17264635	2980	2980	2980	2980	0
5	20231218	195900	17264635	2980	2980	2980	2980	0
6	20231218	195800	17264635	2980	2980	2980	2980	0
7	20231218	195700	17264635	2980	2980	2980	2980	0
8	20231218	195600	17264635	2980	2980	2980	2980	0
9	20231218	195500	17264635	2980	2980	2980	2980	0
10	20231218	195400	17264635	2980	2980	2980	2980	0
11	20231218	195300	17264635	2980	2980	2980	2980	0
12	20231218	195200	17264635	2980	2980	2980	2980	0
13	20231218	195100	17264635	2980	2980	2980	2980	0
14	20231218	195000	17264635	2980	2980	2980	2980	0
15	20231218	194900	17264635	2980	2980	2980	2980	0
16	20231218	194800	17264635	2980	2980	2980	2980	0
17	20231218	194700	17264635	2980	2980	2980	2980	0
18	20231218	194600	17264635	2980	2980	2980	2980	0
19	20231218	194500	17264635	2980	2980	2980	2980	0
20	20231218	194400	17264635	2980	2980	2980	2980	0
21	20231218	194300	17264635	2980	2980	2980	2980	0
22	20231218	194200	17264635	2980	2980	2980	2980	0
23	20231218	194100	17264635	2980	2980	2980	2980	0
24	20231218	194000	17264635	2980	2980	2980	2980	0
25	20231218	193900	17264635	2980	2980	2980	2980	0
26	20231218	193800	17264635	2980	2980	2980	2980	0
27	20231218	193700	17264635	2980	2980	2980	2980	0
28	20231218	193600	17264635	2980	2980	2980	2980	0
29	20231218	193500	17264635	2980	2980	2980	2980	0
30	20231218	193400	17264635	2980	2980	2980	2980	0
31	20231218	193300	17264635	2980	2980	2980	2980	0
32	20231218	193200	17264635	2980	2980	2980	2980	80
33	20231218	193100	17264635	2980	2980	2980	2980	0
34	20231218	193000	17264635	2980	2980	2980	2980	0
35	20231218	192900	17264635	2980	2980	2980	2980	0
36	20231218	192800	17264635	2980	2980	2980	2980	0
37	20231218	192700	17264635	2980	2980	2980	2980	0
38	20231218	192600	17264635	2980	2980	2980	2980	0
39	20231218	192500	17264635	2980	2980	2980	2980	0
40	20231218	192400	17264635	2980	2980	2980	2980	0
41	20231218	192300	17264635	2980	2980	2980	2980	0
42	20231218	192200	17264635	2980	2980	2980	2980	0
43	20231218	192100	17264635	2980	2980	2980	2980	0
44	20231218	192000	17264635	2980	2980	2980	2980	0
45	20231218	191900	17264635	2980	2980	2980	2980	0
46	20231218	191800	17264635	2980	2980	2980	2980	0
47	20231218	191700	17264635	2980	2980	2980	2980	0
48	20231218	191600	17264635	2980	2980	2980	2980	0
49	20231218	191500	17264635	2980	2980	2980	2980	0
50	20231218	191400	17264635	2980	2980	2980	2980	0
51	20231218	191300	17264635	2980	2980	2980	2980	0
52	20231218	191200	17264635	2980	2980	2980	2980	0
53	20231218	191100	17264635	2980	2980	2980	2980	0
54	20231218	191000	17264635	2980	2980	2980	2980	0
55	20231218	190900	17264635	2980	2980	2980	2980	0
56	20231218	190800	17264635	2980	2980	2980	2980	0
57	20231218	190700	17264635	2980	2980	2980	2980	0
58	20231218	190600	17264635	2980	2980	2980	2980	0
59	20231218	190500	17264635	2980	2980	2980	2980	0
60	20231218	190400	17264635	2980	2980	2980	2980	0
61	20231218	190300	17264635	2980	2980	2980	2980	0
62	20231218	190200	17264635	2980	2980	2980	2980	80
63	20231218	190100	17264635	2980	2980	2980	2980	0
64	20231218	190000	17264635	2980	2980	2980	2980	0
65	20231218	185900	17264635	2980	2980	2980	2980	0
66	20231218	185800	17264635	2980	2980	2980	2980	0
67	20231218	185700	17264635	2980	2980	2980	2980	0
68	20231218	185600	17264635	2980	2980	2980	2980	0
69	20231218	185500	17264635	2980	2980	2980	2980	0
70	20231218	185400	17264635	2980	2980	2980	2980	0
71	20231218	185300	17264635	2980	2980	2980	2980	0
72	20231218	185200	17264635	2980	2980	2980	2980	0
73	20231218	185100	17264635	2980	2980	2980	2980	0
74	20231218	185000	17264635	2980	2980	2980	2980	0
75	20231218	184900	17264635	2980	2980	2980	2980	0
76	20231218	184800	17264635	2980	2980	2980	2980	0
77	20231218	184700	17264635	2980	2980	2980	2980	0
78	20231218	184600	17264635	2980	2980	2980	2980	0
79	20231218	184500	17264635	2980	2980	2980	2980	0
80	20231218	184400	17264635	2980	2980	2980	2980	0
81	20231218	184300	17264635	2980	2980	2980	2980	0
82	20231218	184200	17264635	2980	2980	2980	2980	0
83	20231218	184100	17264635	2980	2980	2980	2980	0
84	20231218	184000	17264635	2980	2980	2980	2980	0
85	20231218	183900	17264635	2980	2980	2980	2980	0
86	20231218	183800	17264635	2980	2980	2980	2980	0
87	20231218	183700	17264635	2980	2980	2980	2980	0
88	20231218	183600	17264635	2980	2980	2980	2980	0
89	20231218	183500	17264635	2980	2980	2980	2980	0
90	20231218	183400	17264635	2980	2980	2980	2980	0
91	20231218	183300	17264635	2980	2980	2980	2980	0
92	20231218	183200	17264635	2980	2980	2980	2980	80
93	20231218	183100	17264635	2980	2980	2980	2980	0
94	20231218	183000	17264635	2980	2980	2980	2980	0
95	20231218	182900	17264635	2980	2980	2980	2980	0
96	20231218	182800	17264635	2980	2980	2980	2980	0
97	20231218	182700	17264635	2980	2980	2980	2980	0
98	20231218	182600	17264635	2980	2980	2980	2980	0
99	20231218	182500	17264635	2980	2980	2980	2980	0
100	20231218	182400	17264635	2980	2980	2980	2980	0
101	20231218	182300	17264635	2980	2980	2980	2980	0
102	20231218	182200	17264635	2980	2980	2980	2980	0
103	20231218	182100	17264635	2980	2980	2980	2980	0
104	20231218	182000	17264635	2980	2980	2980	2980	0
105	20231218	181900	17264635	2980	2980	2980	2980	0
106	20231218	181800	17264635	2980	2980	2980	2980	0
107	20231218	181700	17264635	2980	2980	2980	2980	0
108	20231218	181600	17264635	2980	2980	2980	2980	0
109	20231218	181500	17264635	2980	2980	2980	2980	0
110	20231218	181400	17264635	2980	2980	2980	2980	0
111	20231218	181300	17264635	2980	2980	2980	2980	0
112	20231218	181200	17264635	2980	2980	2980	2980	0
113	20231218	181100	17264635	2980	2980	2980	2980	0
114	20231218	181000	17264635	2980	2980	2980	2980	0
115	20231218	180900	17264635	2980	2980	2980	2980	0
116	20231218	180800	17264635	2980	2980	2980	2980	0
117	20231218	180700	17264635	2980	2980	2980	2980	0
118	20231218	180600	17264635	2980	2980	2980	2980	0
119	20231218	180500	17264635	2980	2980	2980	2980	0
120	20231218	180400	17264635	2980	2980	2980	2980	0
121	20231218	180300	17264635	2980	2980	2980	2980	0
122	20231218	180200	17264635	2980	2980	2980	2980	80
123	20231218	180100	17264635	2980	2980	2980	2980	0
124	20231218	180000	17264635	2980	2980	2980	2980	0
125	20231218	175900	17264635	2980	2980	2980	2980	0
126	20231218	175800	17264635	2980	2980	2980	2980	0
127	20231218	175700	17264635	2980	2980	2980	2980	0
128	20231218	175600	17264635	2980	2980	2980	2980	0
129	20231218	175500	17264635	2980	2980	2980	2980	0
130	20231218	175400	17264635	2980	2980	2980	2980	0
131	20231218	175300	17264635	2980	2980	2980	2980	0
132	20231218	175200	17264635	2980	2980	2980	2980	0
133	20231218	175100	17264635	2980	2980	2980	2980	0
134	20231218	175000	17264635	2980	2980	2980	2980	0
135	20231218	174900	17264635	2980	2980	2980	2980	0
136	20231218	174800	17264635	2980	2980	2980	2980	0
137	20231218	174700	17264635	2980	2980	2980	2980	0
138	20231218	174600	17264635	2980	2980	2980	2980	0
139	20231218	174500	17264635	2980	2980	2980	2980	0
140	20231218	174400	17264635	2980	2980	2980	2980	0
141	20231218	174300	17264635	2980	2980	2980	2980	0
142	20231218	174200	17264635	2980	2980	2980	2980	0
143	20231218	174100	17264635	2980	2980	2980	2980	0
144	20231218	174000	17264635	2980	2980	2980	2980	0
145	20231218	173900	17264635	2980	2980	2980	2980	0
146	20231218	173800	17264635	2980	2980	2980	2980	0
147	20231218	173700	17264635	2980	2980	2980	2980	0
148	20231218	173600	17264635	2980	2980	2980	2980	0
149	20231218	173500	17264635	2980	2980	2980	2980	0
150	20231218	173400	17264635	2980	2980	2980	2980	0
151	20231218	173300	17264635	2980	2980	2980	2980	0
152	20231218	173200	17264635	2980	2980	2980	2980	80
153	20231218	173100	17264635	2980	2980	2980	2980	0
154	20231218	173000	17264635	2980	2980	2980	2980	0
155	20231218	172900	17264635	2980	2980	2980	2980	0
156	20231218	172800	17264635	2980	2980	2980	2980	0
157	20231218	172700	17264635	2980	2980	2980	2980	0
158	20231218	172600	17264635	2980	2980	2980	2980	0
159	20231218	172500	17264635	2980	2980	2980	2980	0
160	20231218	172400	17264635	2980	2980	2980	2980	0
161	20231218	172300	17264635	2980	2980	2980	2980	0
162	20231218	172200	17264635	2980	2980	2980	2980	0
163	20231218	172100	17264635	2980	2980	2980	2980	0
164	20231218	172000	17264635	2980	2980	2980	2980	0
165	20231218	171900	17264635	2980	2980	2980	2980	0
166	20231218	171800	17264635	2980	2980	2980	2980	0
167	20231218	171700	17264635	2980	2980	2980	2980	0
168	20231218	171600	17264635	2980	2980	2980	2980	0
169	20231218	171500	17264635	2980	2980	2980	2980	0
170	20231218	171400	17264635	2980	2980	2980	2980	0
171	20231218	171300	17264635	2980	2980	2980	2980	0
172	20231218	171200	17264635	2980	2980	2980	2980	0
173	20231218	171100	17264635	2980	2980	2980	2980	0
174	20231218	171000	17264635	2980	2980	2980	2980	0
175	20231218	170900	17264635	2980	2980	2980	2980	0
176	20231218	170800	17264635	2980	2980	2980	2980	0
177	20231218	170700	17264635	2980	2980	2980	2980	0
178	20231218	170600	17264635	2980	2980	2980	2980	0
179	20231218	170500	17264635	2980	2980	2980	2980	0
180	20231218	170400	17264635	2980	2980	2980	2980	0
181	20231218	170300	17264635	2980	2980	2980	2980	0
182	20231218	170200	17264635	2980	2980	2980	2980	80
183	20231218	170100	17264635	2980	2980	2980	2980	0
184	20231218	170000	17264635	2980	2980	2980	2980	0
185	20231218	165900	17264635	2980	2980	2980	2980	0
186	20231218	165800	17264635	2980	2980	2980	2980	0
187	20231218	165700	17264635	2980	2980	2980	2980	0
188	20231218	165600	17264635	2980	2980	2980	2980	0
189	20231218	165500	17264635	2980	2980	2980	2980	0
190	20231218	165400	17264635	2980	2980	2980	2980	0
191	20231218	165300	17264635	2980	2980	2980	2980	0
192	20231218	165200	17264635	2980	2980	2980	2980	0
193	20231218	165100	17264635	2980	2980	2980	2980	0
194	20231218	165000	17264635	2980	2980	2980	2980	0
195	20231218	164900	17264635	2980	2980	2980	2980	0
196	20231218	164800	17264635	2980	2980	2980	2980	0
197	20231218	164700	17264635	2980	2980	2980	2980	0
198	20231218	164600	17264635	2980	2980	2980	2980	0
199	20231218	164500	17264635	2980	2980	2980	2980	0
200	20231218	164400	17264635	2980	2980	2980	2980	0
201	20231218	164300	17264635	2980	2980	2980	2980	0
202	20231218	164200	17264635	2980	2980	2980	2980	0
203	20231218	164100	17264635	2980	2980	2980	2980	0
204	20231218	164000	17264635	2980	2980	2980	2980	0
205	20231218	163900	17264635	2980	2980	2980	2980	0
206	20231218	163800	17264635	2980	2980	2980	2980	0
207	20231218	163700	17264635	2980	2980	2980	2980	0
208	20231218	163600	17264635	2980	2980	2980	2980	0
209	20231218	163500	17264635	2980	2980	2980	2980	0
210	20231218	163400	17264635	2980	2980	2980	2980	0
211	20231218	163300	17264635	2980	2980	2980	2980	0
212	20231218	163200	17264635	2980	2980	2980	2980	80
213	20231218	163100	17264635	2980	2980	2980	2980	0
214	20231218	163000	17264635	2980	2980	2980	2980	0
215	20231218	162900	17264635	2980	2980	2980	2980	0
216	20231218	162800	17264635	2980	2980	2980	2980	0
217	20231218	162700	17264635	2980	2980	2980	2980	0
218	20231218	162600	17264635	2980	2980	2980	2980	0
219	20231218	162500	17264635	2980	2980	2980	2980	0
220	20231218	162400	17264635	2980	2980	2980	2980	0
221	20231218	162300	17264635	2980	2980	2980	2980	0
222	20231218	162200	17264635	2980	2980	2980	2980	0
223	20231218	162100	17264635	2980	2980	2980	2980	0
224	20231218	162000	17264635	2980	2980	2980	2980	0
225	20231218	161900	17264635	2980	2980	2980	2980	0
226	20231218	161800	17264635	2980	2980	2980	2980	0
227	20231218	161700	17264635	2980	2980	2980	2980	0
228	20231218	161600	17264635	2980	2980	2980	2980	0
229	20231218	161500	17264635	2980	2980	2980	2980	0
230	20231218	161400	17264635	2980	2980	2980	2980	0
231	20231218	161300	17264635	2980	2980	2980	2980	0
232	20231218	161200	17264635	2980	2980	2980	2980	0
233	20231218	161100	17264635	2980	2980	2980	2980	0
234	20231218	161000	17264635	2980	2980	2980	2980	0
235	20231218	160900	17264635	2980	2980	2980	2980	0
236	20231218	160800	17264635	2980	2980	2980	2980	0
237	20231218	160700	17264635	2980	2980	2980	2980	0
238	20231218	160600	17264635	2980	2980	2980	2980	0
239	20231218	160500	17264635	2980	2980	2980	2980	0
240	20231218	160400	17264635	2980	2980	2980	2980	0
241	20231218	160300	17264635	2980	2980	2980	2980	0
242	20231218	160200	17264635	2980	2980	2980	2980	80
243	20231218	160100	17264635	2980	2980	2980	2980	0
244	20231218	160000	17264635	2980	2980	2980	2980	0
245	20231218	155900	17264635	2980	2980	2980	2980	0
246	20231218	155800	17264635	2980	2980	2980	2980	0
247	20231218	155700	17264635	2980	2980	2980	2980	0
248	20231218	155600	17264635	2980	2980	2980	2980	0
249	20231218	155500	17264635	2980	2980	2980	2980	0
250	20231218	155400	17264635	2980	2980	2980	2980	0
251	20231218	155300	17264635	2980	2980	2980	2980	0
252	20231218	155200	17264635	2980	2980	2980	2980	0
253	20231218	155100	17264635	2980	2980	2980	2980	0
254	20231218	155000	17264635	2980	2980	2980	2980	0
255	20231218	154900	17264635	2980	2980	2980	2980	0
256	20231218	154800	17264635	2980	2980	2980	2980	0
257	20231218	154700	17264635	2980	2980	2980	2980	0
258	20231218	154600	17264635	2980	2980	2980	2980	0
259	20231218	154500	17264635	2980	2980	2980	2980	0
260	20231218	154400	17264635	2980	2980	2980	2980	0
261	20231218	154300	17264635	2980	2980	2980	2980	0
262	20231218	154200	17264635	2980	2980	2980	2980	0
263	20231218	154100	17264635	2980	2980	2980	2980	0
264	20231218	154000	17264635	2980	2980	2980	2980	0
265	20231218	153900	17264635	2980	2980	2980	2980	0
266	20231218	153800	17264635	2980	2980	2980	2980	0
267	20231218	153700	17264635	2980	2980	2980	2980	0
268	20231218	153600	17264635	2980	2980	2980	2980	0
269	20231218	153500	17264635	2980	2980	2980	2980	0
270	20231218	153400	17264635	2980	2980	2980	2980	0
271	20231218	153300	17264635	2980	2980	2980	2980	0
272	20231218	153200	17264635	2980	2980	2980	2980	80
273	20231218	153100	17264635	2980	2980	2980	2980	0
274	20231218	153000	17264635	2980	2980	2980	2980	80
275	20231218	152900	17026235	2980	2980	2980	2980	0
276	20231218	152800	17026235	2980	2980	2980	2980	0
277	20231218	152700	17026235	2980	2980	2980	2980	0
278	20231218	152600	17026235	2980	2980	2980	2980	0
279	20231218	152500	17026235	2980	2980	2980	2980	0
280	20231218	152400	17026235	2980	2980	2980	2980	0
281	20231218	152300	17026235	2980	2980	2980	2980	0
282	20231218	152200	17026235	2980	2980	2980	2980	0
283	20231218	152100	17026235	2980	2980	2980	2980	0
284	20231218	152000	17026235	2980	2980	2980	2980	0
285	20231218	151900	17026235	2980	2980	2980	2980	0
286	20231218	151800	17026235	2980	2960	2980	2960	150
287	20231218	151700	16581580	2945	2950	2950	2945	12
288	20231218	151600	16546235	2980	2980	2980	2980	0
289	20231218	151500	16546235	2980	2980	2980	2980	0
290	20231218	151400	16546235	2980	2980	2980	2980	0
291	20231218	151300	16546235	2980	2980	2980	2980	0
292	20231218	151200	16546235	2980	2980	2980	2980	0
293	20231218	151100	16546235	2980	2980	2980	2980	0
294	20231218	151000	16546235	2980	2980	2980	2980	0
295	20231218	150900	16546235	2980	2980	2980	2980	0
296	20231218	150800	16546235	2980	2975	2980	2975	16
297	20231218	150700	16498570	2970	2970	2970	2970	0
298	20231218	150600	16498570	2970	2970	2970	2970	0
299	20231218	150500	16498570	2970	2970	2970	2970	0
300	20231218	150400	16498570	2970	2970	2970	2970	0
301	20231218	150300	16498570	2970	2970	2970	2970	0
302	20231218	150200	16498570	2970	2970	2970	2970	0
303	20231218	150100	16498570	2970	2970	2970	2970	0
304	20231218	150000	16498570	2970	2970	2970	2970	1
305	20231218	145900	16495600	2945	2945	2945	2945	0
306	20231218	145800	16495600	2945	2950	2950	2945	705
307	20231218	145700	14416600	2975	2975	2975	2975	0
308	20231218	145600	14416600	2975	2975	2975	2975	0
309	20231218	145500	14416600	2975	2975	2975	2975	0
310	20231218	145400	14416600	2975	2975	2975	2975	0
311	20231218	145300	14416600	2975	2975	2975	2975	0
312	20231218	145200	14416600	2975	2975	2975	2975	0
313	20231218	145100	14416600	2975	2975	2975	2975	0
314	20231218	145000	14416600	2975	2975	2975	2975	0
315	20231218	144900	14416600	2975	2975	2975	2975	0
316	20231218	144800	14416600	2975	2975	2975	2975	0
317	20231218	144700	14416600	2975	2975	2975	2975	1
318	20231218	144600	14413625	2980	2980	2980	2980	0
319	20231218	144500	14413625	2980	2980	2980	2980	0
320	20231218	144400	14413625	2980	2980	2980	2980	0
321	20231218	144300	14413625	2980	2980	2980	2980	0
322	20231218	144200	14413625	2980	2980	2980	2980	0
323	20231218	144100	14413625	2980	2980	2980	2980	0
324	20231218	144000	14413625	2980	2980	2980	2980	0
325	20231218	143900	14413625	2980	2975	2980	2975	3
326	20231218	143800	14404690	2950	2950	2950	2950	0
327	20231218	143700	14404690	2950	2950	2950	2950	0
328	20231218	143600	14404690	2950	2950	2950	2950	0
329	20231218	143500	14404690	2950	2950	2950	2950	0
330	20231218	143400	14404690	2950	2950	2950	2950	0
331	20231218	143300	14404690	2950	2950	2950	2950	30
332	20231218	143200	14316190	2950	2950	2950	2950	0
333	20231218	143100	14316190	2950	2950	2950	2950	0
334	20231218	143000	14316190	2950	2950	2950	2950	0
335	20231218	142900	14316190	2950	2950	2950	2950	0
336	20231218	142800	14316190	2950	2950	2950	2950	0
337	20231218	142700	14316190	2950	2950	2950	2950	0
338	20231218	142600	14316190	2950	2950	2950	2950	32
339	20231218	142500	14221790	2950	2950	2950	2950	0
340	20231218	142400	14221790	2950	2950	2950	2950	0
341	20231218	142300	14221790	2950	2950	2950	2950	0
342	20231218	142200	14221790	2950	2950	2950	2950	0
343	20231218	142100	14221790	2950	2950	2950	2950	0
344	20231218	142000	14221790	2950	2950	2950	2950	0
345	20231218	141900	14221790	2950	2950	2950	2950	30
346	20231218	141800	14133290	2950	2950	2950	2950	0
347	20231218	141700	14133290	2950	2950	2950	2950	0
348	20231218	141600	14133290	2950	2950	2950	2950	0
349	20231218	141500	14133290	2950	2950	2950	2950	0
350	20231218	141400	14133290	2950	2950	2950	2950	0
351	20231218	141300	14133290	2950	2950	2950	2950	0
352	20231218	141200	14133290	2950	2950	2950	2950	30
353	20231218	141100	14044790	2950	2950	2950	2950	0
354	20231218	141000	14044790	2950	2950	2950	2950	0
355	20231218	140900	14044790	2950	2950	2950	2950	0
356	20231218	140800	14044790	2950	2950	2950	2950	0
357	20231218	140700	14044790	2950	2950	2950	2950	0
358	20231218	140600	14044790	2950	2950	2950	2950	0
359	20231218	140500	14044790	2950	2950	2950	2950	30
360	20231218	140400	13956290	2950	2950	2950	2950	0
361	20231218	140300	13956290	2950	2950	2950	2950	0
362	20231218	140200	13956290	2950	2950	2950	2950	0
363	20231218	140100	13956290	2950	2950	2950	2950	0
364	20231218	140000	13956290	2950	2950	2950	2950	0
365	20231218	135900	13956290	2950	2950	2950	2950	0
366	20231218	135800	13956290	2950	2950	2950	2950	30
367	20231218	135700	13867790	2950	2950	2950	2950	0
368	20231218	135600	13867790	2950	2950	2950	2950	0
369	20231218	135500	13867790	2950	2950	2950	2950	0
370	20231218	135400	13867790	2950	2950	2950	2950	0
371	20231218	135300	13867790	2950	2950	2950	2950	0
372	20231218	135200	13867790	2950	2950	2950	2950	0
373	20231218	135100	13867790	2950	2950	2950	2950	30
374	20231218	135000	13779290	2950	2950	2950	2950	0
375	20231218	134900	13779290	2950	2950	2950	2950	0
376	20231218	134800	13779290	2950	2950	2950	2950	0
377	20231218	134700	13779290	2950	2950	2950	2950	49
378	20231218	134600	13634740	2950	2950	2950	2950	19
379	20231218	134500	13578690	2945	2945	2945	2945	0
380	20231218	134400	13578690	2945	2945	2945	2945	30
381	20231218	134300	13490340	2950	2950	2950	2950	0
382	20231218	134200	13490340	2950	2950	2950	2950	0
383	20231218	134100	13490340	2950	2950	2950	2950	0
384	20231218	134000	13490340	2950	2950	2950	2950	0
385	20231218	133900	13490340	2950	2950	2950	2950	0
386	20231218	133800	13490340	2950	2950	2950	2950	387
387	20231218	133700	12348690	2950	2950	2950	2950	30
388	20231218	133600	12260190	2950	2950	2950	2950	0
389	20231218	133500	12260190	2950	2950	2950	2950	0
390	20231218	133400	12260190	2950	2950	2950	2950	0
391	20231218	133300	12260190	2950	2950	2950	2950	0
392	20231218	133200	12260190	2950	2950	2950	2950	0
393	20231218	133100	12260190	2950	2950	2950	2950	0
394	20231218	133000	12260190	2950	2950	2950	2950	30
395	20231218	132900	12171690	2950	2950	2950	2950	0
396	20231218	132800	12171690	2950	2950	2950	2950	0
397	20231218	132700	12171690	2950	2950	2950	2950	0
398	20231218	132600	12171690	2950	2950	2950	2950	0
399	20231218	132500	12171690	2950	2950	2950	2950	0
400	20231218	132400	12171690	2950	2950	2950	2950	0
401	20231218	132300	12171690	2950	2950	2950	2950	30
402	20231218	132200	12083190	2950	2950	2950	2950	0
403	20231218	132100	12083190	2950	2950	2950	2950	0
404	20231218	132000	12083190	2950	2950	2950	2950	0
405	20231218	131900	12083190	2950	2950	2950	2950	0
406	20231218	131800	12083190	2950	2950	2950	2950	0
407	20231218	131700	12083190	2950	2950	2950	2950	0
408	20231218	131600	12083190	2950	2955	2955	2950	30
409	20231218	131500	11994660	2955	2955	2955	2955	0
410	20231218	131400	11994660	2955	2955	2955	2955	0
411	20231218	131300	11994660	2955	2955	2955	2955	0
412	20231218	131200	11994660	2955	2955	2955	2955	0
413	20231218	131100	11994660	2955	2955	2955	2955	0
414	20231218	131000	11994660	2955	2955	2955	2955	0
415	20231218	130900	11994660	2955	2955	2955	2955	30
416	20231218	130800	11906010	2955	2955	2955	2955	0
417	20231218	130700	11906010	2955	2955	2955	2955	0
418	20231218	130600	11906010	2955	2955	2955	2955	0
419	20231218	130500	11906010	2955	2955	2955	2955	0
420	20231218	130400	11906010	2955	2955	2955	2955	0
421	20231218	130300	11906010	2955	2955	2955	2955	0
422	20231218	130200	11906010	2955	2955	2955	2955	30
423	20231218	130100	11817360	2980	2980	2980	2980	0
424	20231218	130000	11817360	2980	2980	2980	2980	0
425	20231218	125900	11817360	2980	2980	2980	2980	1
426	20231218	125800	11814380	2955	2955	2955	2955	0
427	20231218	125700	11814380	2955	2955	2955	2955	0
428	20231218	125600	11814380	2955	2955	2955	2955	0
429	20231218	125500	11814380	2955	2960	2960	2955	30
430	20231218	125400	11725720	2955	2955	2955	2955	0
431	20231218	125300	11725720	2955	2955	2955	2955	0
432	20231218	125200	11725720	2955	2955	2955	2955	0
433	20231218	125100	11725720	2955	2955	2955	2955	0
434	20231218	125000	11725720	2955	2955	2955	2955	0
435	20231218	124900	11725720	2955	2955	2955	2955	0
436	20231218	124800	11725720	2955	2960	2960	2955	30
437	20231218	124700	11637055	2955	2955	2955	2955	0
438	20231218	124600	11637055	2955	2955	2955	2955	0
439	20231218	124500	11637055	2955	2955	2955	2955	0
440	20231218	124400	11637055	2955	2955	2955	2955	0
441	20231218	124300	11637055	2955	2955	2955	2955	0
442	20231218	124200	11637055	2955	2955	2955	2955	0
443	20231218	124100	11637055	2955	2955	2955	2955	0
444	20231218	124000	11637055	2955	2955	2955	2955	30
445	20231218	123900	11548405	2955	2955	2955	2955	0
446	20231218	123800	11548405	2955	2955	2955	2955	0
447	20231218	123700	11548405	2955	2955	2955	2955	0
448	20231218	123600	11548405	2955	2955	2955	2955	0
449	20231218	123500	11548405	2955	2955	2955	2955	0
450	20231218	123400	11548405	2955	2955	2955	2955	0
451	20231218	123300	11548405	2955	2955	2955	2955	30
452	20231218	123200	11459755	2955	2955	2955	2955	0
453	20231218	123100	11459755	2955	2955	2955	2955	0
454	20231218	123000	11459755	2955	2955	2955	2955	0
455	20231218	122900	11459755	2955	2955	2955	2955	0
456	20231218	122800	11459755	2955	2955	2955	2955	0
457	20231218	122700	11459755	2955	2955	2955	2955	0
458	20231218	122600	11459755	2955	2960	2960	2955	30
459	20231218	122500	11371070	2960	2960	2960	2960	0
460	20231218	122400	11371070	2960	2960	2960	2960	0
461	20231218	122300	11371070	2960	2960	2960	2960	0
462	20231218	122200	11371070	2960	2960	2960	2960	0
463	20231218	122100	11371070	2960	2960	2960	2960	0
464	20231218	122000	11371070	2960	2960	2960	2960	0
465	20231218	121900	11371070	2960	2965	2965	2960	30
466	20231218	121800	11282150	2960	2960	2960	2960	0
467	20231218	121700	11282150	2960	2960	2960	2960	0
468	20231218	121600	11282150	2960	2960	2960	2960	0
469	20231218	121500	11282150	2960	2960	2960	2960	0
470	20231218	121400	11282150	2960	2960	2960	2960	0
471	20231218	121300	11282150	2960	2960	2960	2960	0
472	20231218	121200	11282150	2960	2960	2960	2960	0
473	20231218	121100	11282150	2960	2960	2960	2960	0
474	20231218	121000	11282150	2960	2960	2960	2960	0
475	20231218	120900	11282150	2960	2970	2970	2960	100
476	20231218	120800	10986080	2970	2970	2970	2970	68
477	20231218	120700	10784120	2970	2970	2970	2970	1
478	20231218	120600	10781150	2970	2970	2970	2970	0
479	20231218	120500	10781150	2970	2970	2970	2970	0
480	20231218	120400	10781150	2970	2970	2970	2970	0
481	20231218	120300	10781150	2970	2970	2970	2970	0
482	20231218	120200	10781150	2970	2970	2970	2970	0
483	20231218	120100	10781150	2970	2970	2970	2970	0
484	20231218	120000	10781150	2970	2970	2970	2970	0
485	20231218	115900	10781150	2970	2970	2970	2970	0
486	20231218	115800	10781150	2970	2970	2970	2970	0
487	20231218	115700	10781150	2970	2970	2970	2970	0
488	20231218	115600	10781150	2970	2970	2970	2970	0
489	20231218	115500	10781150	2970	2970	2970	2970	0
490	20231218	115400	10781150	2970	2970	2970	2970	0
491	20231218	115300	10781150	2970	2970	2970	2970	0
492	20231218	115200	10781150	2970	2970	2970	2970	0
493	20231218	115100	10781150	2970	2970	2970	2970	0
494	20231218	115000	10781150	2970	2970	2970	2970	0
495	20231218	114900	10781150	2970	2970	2970	2970	0
496	20231218	114800	10781150	2970	2970	2970	2970	0
497	20231218	114700	10781150	2970	2970	2970	2970	0
498	20231218	114600	10781150	2970	2970	2970	2970	0
499	20231218	114500	10781150	2970	2970	2970	2970	0
500	20231218	114400	10781150	2970	2970	2970	2970	0
501	20231218	114300	10781150	2970	2970	2970	2970	0
502	20231218	114200	10781150	2970	2970	2970	2970	0
503	20231218	114100	10781150	2970	2970	2970	2970	0
504	20231218	114000	10781150	2970	2970	2970	2970	0
505	20231218	113900	10781150	2970	2970	2970	2970	0
506	20231218	113800	10781150	2970	2970	2970	2970	0
507	20231218	113700	10781150	2970	2970	2970	2970	0
508	20231218	113600	10781150	2970	2970	2970	2970	0
509	20231218	113500	10781150	2970	2970	2970	2970	0
510	20231218	113400	10781150	2970	2970	2970	2970	0
511	20231218	113300	10781150	2970	2970	2970	2970	0
512	20231218	113200	10781150	2970	2970	2970	2970	0
513	20231218	113100	10781150	2970	2970	2970	2970	0
514	20231218	113000	10781150	2970	2970	2970	2970	0
515	20231218	112900	10781150	2970	2970	2970	2970	0
516	20231218	112800	10781150	2970	2970	2970	2970	0
517	20231218	112700	10781150	2970	2970	2970	2970	0
518	20231218	112600	10781150	2970	2970	2970	2970	0
519	20231218	112500	10781150	2970	2970	2970	2970	0
520	20231218	112400	10781150	2970	2970	2970	2970	0
521	20231218	112300	10781150	2970	2970	2970	2970	0
522	20231218	112200	10781150	2970	2970	2970	2970	0
523	20231218	112100	10781150	2970	2970	2970	2970	0
524	20231218	112000	10781150	2970	2970	2970	2970	0
525	20231218	111900	10781150	2970	2970	2970	2970	0
526	20231218	111800	10781150	2970	2970	2970	2970	0
527	20231218	111700	10781150	2970	2970	2970	2970	0
528	20231218	111600	10781150	2970	2970	2970	2970	0
529	20231218	111500	10781150	2970	2970	2970	2970	0
530	20231218	111400	10781150	2970	2970	2970	2970	0
531	20231218	111300	10781150	2970	2970	2970	2970	0
532	20231218	111200	10781150	2970	2970	2970	2970	163
533	20231218	111100	10297040	2975	2975	2975	2975	37
534	20231218	111000	10186965	2975	2975	2975	2975	0
535	20231218	110900	10186965	2975	2975	2975	2975	0
536	20231218	110800	10186965	2975	2975	2975	2975	10
537	20231218	110700	10157215	2995	2995	2995	2995	0
538	20231218	110600	10157215	2995	2995	2995	2995	0
539	20231218	110500	10157215	2995	2995	2995	2995	35
540	20231218	110400	10052390	2995	2995	2995	2995	0
541	20231218	110300	10052390	2995	2995	2995	2995	0
542	20231218	110200	10052390	2995	2995	2995	2995	0
543	20231218	110100	10052390	2995	2995	2995	2995	0
544	20231218	110000	10052390	2995	2995	2995	2995	0
545	20231218	105900	10052390	2995	2995	2995	2995	16
546	20231218	105800	10004470	2975	2975	2975	2975	0
547	20231218	105700	10004470	2975	2975	2975	2975	0
548	20231218	105600	10004470	2975	2975	2975	2975	0
549	20231218	105500	10004470	2975	2975	2975	2975	0
550	20231218	105400	10004470	2975	2975	2975	2975	0
551	20231218	105300	10004470	2975	2975	2975	2975	0
552	20231218	105200	10004470	2975	2975	2975	2975	23
553	20231218	105100	9936045	2975	2975	2975	2975	0
554	20231218	105000	9936045	2975	2975	2975	2975	168
555	20231218	104900	9436245	2975	2975	2975	2975	0
556	20231218	104800	9436245	2975	2975	2975	2975	0
557	20231218	104700	9436245	2975	2975	2975	2975	0
558	20231218	104600	9436245	2975	2975	2975	2975	0
559	20231218	104500	9436245	2975	2975	2975	2975	0
560	20231218	104400	9436245	2975	2975	2975	2975	0
561	20231218	104300	9436245	2975	2980	2980	2975	1189
562	20231218	104200	5897820	2980	2980	2980	2980	0
563	20231218	104100	5897820	2980	2980	2980	2980	1
564	20231218	104000	5894840	2995	2995	2995	2995	100
565	20231218	103900	5595340	2985	2985	2985	2985	0
566	20231218	103800	5595340	2985	2985	2985	2985	0
567	20231218	103700	5595340	2985	2985	2985	2985	0
568	20231218	103600	5595340	2985	2985	2985	2985	0
569	20231218	103500	5595340	2985	2985	2985	2985	0
570	20231218	103400	5595340	2985	2985	2985	2985	0
571	20231218	103300	5595340	2985	2985	2985	2985	0
572	20231218	103200	5595340	2985	2985	2985	2985	0
573	20231218	103100	5595340	2985	2985	2985	2985	0
574	20231218	103000	5595340	2985	2985	2985	2985	0
575	20231218	102900	5595340	2985	2985	2985	2985	0
576	20231218	102800	5595340	2985	2985	2985	2985	0
577	20231218	102700	5595340	2985	2985	2985	2985	120
578	20231218	102600	5237140	2990	2990	2990	2990	0
579	20231218	102500	5237140	2990	2990	2990	2990	0
580	20231218	102400	5237140	2990	2990	2990	2990	0
581	20231218	102300	5237140	2990	2990	2990	2990	0
582	20231218	102200	5237140	2990	2990	2990	2990	0
583	20231218	102100	5237140	2990	2990	2990	2990	183
584	20231218	102000	4689970	2990	2990	2990	2990	0
585	20231218	101900	4689970	2990	2990	2990	2990	0
586	20231218	101800	4689970	2990	2990	2990	2990	0
587	20231218	101700	4689970	2990	2990	2990	2990	0
588	20231218	101600	4689970	2990	2990	2990	2990	0
589	20231218	101500	4689970	2990	2990	2990	2990	10
590	20231218	101400	4660070	2990	2990	2990	2990	0
591	20231218	101300	4660070	2990	2990	2990	2990	0
592	20231218	101200	4660070	2990	2990	2990	2990	0
593	20231218	101100	4660070	2990	2990	2990	2990	0
594	20231218	101000	4660070	2990	2990	2990	2990	0
595	20231218	100900	4660070	2990	2990	2990	2990	0
596	20231218	100800	4660070	2990	2990	2990	2990	0
597	20231218	100700	4660070	2990	2990	2990	2990	0
598	20231218	100600	4660070	2990	2990	2990	2990	0
599	20231218	100500	4660070	2990	2990	2990	2990	0
600	20231218	100400	4660070	2990	2990	2990	2990	0
601	20231218	100300	4660070	2990	2990	2990	2990	0
602	20231218	100200	4660070	2990	2990	2990	2990	0
603	20231218	100100	4660070	2990	2990	2990	2990	0
604	20231218	100000	4660070	2990	2990	2990	2990	0
605	20231218	095900	4660070	2990	2990	2990	2990	0
606	20231218	095800	4660070	2990	2990	2990	2990	0
607	20231218	095700	4660070	2990	2990	2990	2990	0
608	20231218	095600	4660070	2990	2990	2990	2990	0
609	20231218	095500	4660070	2990	2990	2990	2990	0
610	20231218	095400	4660070	2990	2990	2990	2990	0
611	20231218	095300	4660070	2990	2990	2990	2990	0
612	20231218	095200	4660070	2990	2990	2990	2990	0
613	20231218	095100	4660070	2990	2990	2990	2990	0
614	20231218	095000	4660070	2990	2990	2990	2990	0
615	20231218	094900	4660070	2990	2990	2990	2990	0
616	20231218	094800	4660070	2990	2990	2990	2990	0
617	20231218	094700	4660070	2990	2990	2990	2990	0
618	20231218	094600	4660070	2990	2990	2990	2990	60
619	20231218	094500	4480670	2985	2985	2985	2985	0
620	20231218	094400	4480670	2985	2985	2985	2985	0
621	20231218	094300	4480670	2985	2985	2985	2985	0
622	20231218	094200	4480670	2985	2985	2985	2985	0
623	20231218	094100	4480670	2985	2985	2985	2985	0
624	20231218	094000	4480670	2985	2990	2990	2985	17
625	20231218	093900	4429845	2985	2985	2985	2985	0
626	20231218	093800	4429845	2985	2985	2985	2985	1
627	20231218	093700	4426860	2990	2990	2990	2990	1
628	20231218	093600	4423870	2985	2985	2985	2985	1
629	20231218	093500	4420885	2990	2990	2990	2990	0
630	20231218	093400	4420885	2990	2990	2990	2990	1
631	20231218	093300	4417895	2985	2985	2985	2985	0
632	20231218	093200	4417895	2985	2985	2985	2985	0
633	20231218	093100	4417895	2985	2985	2985	2985	0
634	20231218	093000	4417895	2985	2985	2985	2985	0
635	20231218	092900	4417895	2985	2985	2985	2985	0
636	20231218	092800	4417895	2985	2985	2985	2985	0
637	20231218	092700	4417895	2985	2985	2985	2985	0
638	20231218	092600	4417895	2985	2985	2985	2985	1
639	20231218	092500	4414910	2995	2995	2995	2995	66
640	20231218	092400	4217240	2985	2985	2985	2985	0
641	20231218	092300	4217240	2985	2985	2985	2985	0
642	20231218	092200	4217240	2985	2985	2985	2985	0
643	20231218	092100	4217240	2985	2985	2985	2985	0
644	20231218	092000	4217240	2985	2985	2985	2985	0
645	20231218	091900	4217240	2985	2985	2985	2985	0
646	20231218	091800	4217240	2985	2985	2985	2985	0
647	20231218	091700	4217240	2985	2990	2990	2985	153
648	20231218	091600	3760010	2990	2990	2990	2990	0
649	20231218	091500	3760010	2990	2990	2990	2990	0
650	20231218	091400	3760010	2990	2995	2995	2990	2
651	20231218	091300	3754025	2990	2995	2995	2990	2
652	20231218	091200	3748040	2985	2985	2985	2985	0
653	20231218	091100	3748040	2985	2985	2985	2985	0
654	20231218	091000	3748040	2985	2985	2985	2985	0
655	20231218	090900	3748040	2985	2985	2985	2985	0
656	20231218	090800	3748040	2985	2985	2985	2985	0
657	20231218	090700	3748040	2985	2985	2985	2985	0
658	20231218	090600	3748040	2985	2985	2985	2985	0
659	20231218	090500	3748040	2985	2985	2985	2985	0
660	20231218	090400	3748040	2985	2995	2995	2985	40
661	20231218	090300	3628250	2985	2985	2985	2985	0
662	20231218	090200	3628250	2985	2985	2985	2985	0
663	20231218	090100	3628250	2985	2995	2995	2985	178
664	20231218	090000	3095150	3005	3005	3005	3005	1030