KissMeData/080000/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	195000	411671865	2820	2820	2820	2820	4219
3	20231218	194900	411671865	2820	2820	2820	2820	0
4	20231218	194800	411671865	2820	2820	2820	2820	0
5	20231218	194700	411671865	2820	2820	2820	2820	0
6	20231218	194600	411671865	2820	2820	2820	2820	0
7	20231218	194500	411671865	2820	2820	2820	2820	0
8	20231218	194400	411671865	2820	2820	2820	2820	0
9	20231218	194300	411671865	2820	2820	2820	2820	0
10	20231218	194200	411671865	2820	2820	2820	2820	0
11	20231218	194100	411671865	2820	2820	2820	2820	0
12	20231218	194000	411671865	2820	2820	2820	2820	0
13	20231218	193900	411671865	2820	2820	2820	2820	0
14	20231218	193800	411671865	2820	2820	2820	2820	0
15	20231218	193700	411671865	2820	2820	2820	2820	0
16	20231218	193600	411671865	2820	2820	2820	2820	0
17	20231218	193500	411671865	2820	2820	2820	2820	0
18	20231218	193400	411671865	2820	2820	2820	2820	0
19	20231218	193300	411671865	2820	2820	2820	2820	0
20	20231218	193200	411671865	2820	2820	2820	2820	0
21	20231218	193100	411671865	2820	2820	2820	2820	0
22	20231218	193000	411671865	2820	2820	2820	2820	0
23	20231218	192900	411671865	2820	2820	2820	2820	0
24	20231218	192800	411671865	2820	2820	2820	2820	0
25	20231218	192700	411671865	2820	2820	2820	2820	0
26	20231218	192600	411671865	2820	2820	2820	2820	0
27	20231218	192500	411671865	2820	2820	2820	2820	0
28	20231218	192400	411671865	2820	2820	2820	2820	0
29	20231218	192300	411671865	2820	2820	2820	2820	0
30	20231218	192200	411671865	2820	2820	2820	2820	0
31	20231218	192100	411671865	2820	2820	2820	2820	0
32	20231218	192000	411671865	2820	2820	2820	2820	4219
33	20231218	191900	411671865	2820	2820	2820	2820	0
34	20231218	191800	411671865	2820	2820	2820	2820	0
35	20231218	191700	411671865	2820	2820	2820	2820	0
36	20231218	191600	411671865	2820	2820	2820	2820	0
37	20231218	191500	411671865	2820	2820	2820	2820	0
38	20231218	191400	411671865	2820	2820	2820	2820	0
39	20231218	191300	411671865	2820	2820	2820	2820	0
40	20231218	191200	411671865	2820	2820	2820	2820	0
41	20231218	191100	411671865	2820	2820	2820	2820	0
42	20231218	191000	411671865	2820	2820	2820	2820	0
43	20231218	190900	411671865	2820	2820	2820	2820	0
44	20231218	190800	411671865	2820	2820	2820	2820	0
45	20231218	190700	411671865	2820	2820	2820	2820	0
46	20231218	190600	411671865	2820	2820	2820	2820	0
47	20231218	190500	411671865	2820	2820	2820	2820	0
48	20231218	190400	411671865	2820	2820	2820	2820	0
49	20231218	190300	411671865	2820	2820	2820	2820	0
50	20231218	190200	411671865	2820	2820	2820	2820	0
51	20231218	190100	411671865	2820	2820	2820	2820	0
52	20231218	190000	411671865	2820	2820	2820	2820	0
53	20231218	185900	411671865	2820	2820	2820	2820	0
54	20231218	185800	411671865	2820	2820	2820	2820	0
55	20231218	185700	411671865	2820	2820	2820	2820	0
56	20231218	185600	411671865	2820	2820	2820	2820	0
57	20231218	185500	411671865	2820	2820	2820	2820	0
58	20231218	185400	411671865	2820	2820	2820	2820	0
59	20231218	185300	411671865	2820	2820	2820	2820	0
60	20231218	185200	411671865	2820	2820	2820	2820	0
61	20231218	185100	411671865	2820	2820	2820	2820	0
62	20231218	185000	411671865	2820	2820	2820	2820	4219
63	20231218	184900	411671865	2820	2820	2820	2820	0
64	20231218	184800	411671865	2820	2820	2820	2820	0
65	20231218	184700	411671865	2820	2820	2820	2820	0
66	20231218	184600	411671865	2820	2820	2820	2820	0
67	20231218	184500	411671865	2820	2820	2820	2820	0
68	20231218	184400	411671865	2820	2820	2820	2820	0
69	20231218	184300	411671865	2820	2820	2820	2820	0
70	20231218	184200	411671865	2820	2820	2820	2820	0
71	20231218	184100	411671865	2820	2820	2820	2820	0
72	20231218	184000	411671865	2820	2820	2820	2820	0
73	20231218	183900	411671865	2820	2820	2820	2820	0
74	20231218	183800	411671865	2820	2820	2820	2820	0
75	20231218	183700	411671865	2820	2820	2820	2820	0
76	20231218	183600	411671865	2820	2820	2820	2820	0
77	20231218	183500	411671865	2820	2820	2820	2820	0
78	20231218	183400	411671865	2820	2820	2820	2820	0
79	20231218	183300	411671865	2820	2820	2820	2820	0
80	20231218	183200	411671865	2820	2820	2820	2820	0
81	20231218	183100	411671865	2820	2820	2820	2820	0
82	20231218	183000	411671865	2820	2820	2820	2820	0
83	20231218	182900	411671865	2820	2820	2820	2820	0
84	20231218	182800	411671865	2820	2820	2820	2820	0
85	20231218	182700	411671865	2820	2820	2820	2820	0
86	20231218	182600	411671865	2820	2820	2820	2820	0
87	20231218	182500	411671865	2820	2820	2820	2820	0
88	20231218	182400	411671865	2820	2820	2820	2820	0
89	20231218	182300	411671865	2820	2820	2820	2820	0
90	20231218	182200	411671865	2820	2820	2820	2820	0
91	20231218	182100	411671865	2820	2820	2820	2820	0
92	20231218	182000	411671865	2820	2820	2820	2820	4219
93	20231218	181900	411671865	2820	2820	2820	2820	0
94	20231218	181800	411671865	2820	2820	2820	2820	0
95	20231218	181700	411671865	2820	2820	2820	2820	0
96	20231218	181600	411671865	2820	2820	2820	2820	0
97	20231218	181500	411671865	2820	2820	2820	2820	0
98	20231218	181400	411671865	2820	2820	2820	2820	0
99	20231218	181300	411671865	2820	2820	2820	2820	0
100	20231218	181200	411671865	2820	2820	2820	2820	0
101	20231218	181100	411671865	2820	2820	2820	2820	0
102	20231218	181000	411671865	2820	2820	2820	2820	0
103	20231218	180900	411671865	2820	2820	2820	2820	0
104	20231218	180800	411671865	2820	2820	2820	2820	0
105	20231218	180700	411671865	2820	2820	2820	2820	0
106	20231218	180600	411671865	2820	2820	2820	2820	0
107	20231218	180500	411671865	2820	2820	2820	2820	0
108	20231218	180400	411671865	2820	2820	2820	2820	0
109	20231218	180300	411671865	2820	2820	2820	2820	0
110	20231218	180200	411671865	2820	2820	2820	2820	0
111	20231218	180100	411671865	2820	2820	2820	2820	0
112	20231218	180000	411671865	2820	2820	2820	2820	0
113	20231218	175900	411671865	2820	2820	2820	2820	0
114	20231218	175800	411671865	2820	2820	2820	2820	0
115	20231218	175700	411671865	2820	2820	2820	2820	0
116	20231218	175600	411671865	2820	2820	2820	2820	0
117	20231218	175500	411671865	2820	2820	2820	2820	0
118	20231218	175400	411671865	2820	2820	2820	2820	0
119	20231218	175300	411671865	2820	2820	2820	2820	0
120	20231218	175200	411671865	2820	2820	2820	2820	0
121	20231218	175100	411671865	2820	2820	2820	2820	0
122	20231218	175000	411671865	2820	2820	2820	2820	4219
123	20231218	174900	411671865	2820	2820	2820	2820	0
124	20231218	174800	411671865	2820	2820	2820	2820	0
125	20231218	174700	411671865	2820	2820	2820	2820	0
126	20231218	174600	411671865	2820	2820	2820	2820	0
127	20231218	174500	411671865	2820	2820	2820	2820	0
128	20231218	174400	411671865	2820	2820	2820	2820	0
129	20231218	174300	411671865	2820	2820	2820	2820	0
130	20231218	174200	411671865	2820	2820	2820	2820	0
131	20231218	174100	411671865	2820	2820	2820	2820	0
132	20231218	174000	411671865	2820	2820	2820	2820	0
133	20231218	173900	411671865	2820	2820	2820	2820	0
134	20231218	173800	411671865	2820	2820	2820	2820	0
135	20231218	173700	411671865	2820	2820	2820	2820	0
136	20231218	173600	411671865	2820	2820	2820	2820	0
137	20231218	173500	411671865	2820	2820	2820	2820	0
138	20231218	173400	411671865	2820	2820	2820	2820	0
139	20231218	173300	411671865	2820	2820	2820	2820	0
140	20231218	173200	411671865	2820	2820	2820	2820	0
141	20231218	173100	411671865	2820	2820	2820	2820	0
142	20231218	173000	411671865	2820	2820	2820	2820	0
143	20231218	172900	411671865	2820	2820	2820	2820	0
144	20231218	172800	411671865	2820	2820	2820	2820	0
145	20231218	172700	411671865	2820	2820	2820	2820	0
146	20231218	172600	411671865	2820	2820	2820	2820	0
147	20231218	172500	411671865	2820	2820	2820	2820	0
148	20231218	172400	411671865	2820	2820	2820	2820	0
149	20231218	172300	411671865	2820	2820	2820	2820	0
150	20231218	172200	411671865	2820	2820	2820	2820	0
151	20231218	172100	411671865	2820	2820	2820	2820	0
152	20231218	172000	411671865	2820	2820	2820	2820	4219
153	20231218	171900	411671865	2820	2820	2820	2820	0
154	20231218	171800	411671865	2820	2820	2820	2820	0
155	20231218	171700	411671865	2820	2820	2820	2820	0
156	20231218	171600	411671865	2820	2820	2820	2820	0
157	20231218	171500	411671865	2820	2820	2820	2820	0
158	20231218	171400	411671865	2820	2820	2820	2820	0
159	20231218	171300	411671865	2820	2820	2820	2820	0
160	20231218	171200	411671865	2820	2820	2820	2820	0
161	20231218	171100	411671865	2820	2820	2820	2820	0
162	20231218	171000	411671865	2820	2820	2820	2820	0
163	20231218	170900	411671865	2820	2820	2820	2820	0
164	20231218	170800	411671865	2820	2820	2820	2820	0
165	20231218	170700	411671865	2820	2820	2820	2820	0
166	20231218	170600	411671865	2820	2820	2820	2820	0
167	20231218	170500	411671865	2820	2820	2820	2820	0
168	20231218	170400	411671865	2820	2820	2820	2820	0
169	20231218	170300	411671865	2820	2820	2820	2820	0
170	20231218	170200	411671865	2820	2820	2820	2820	0
171	20231218	170100	411671865	2820	2820	2820	2820	0
172	20231218	170000	411671865	2820	2820	2820	2820	0
173	20231218	165900	411671865	2820	2820	2820	2820	0
174	20231218	165800	411671865	2820	2820	2820	2820	0
175	20231218	165700	411671865	2820	2820	2820	2820	0
176	20231218	165600	411671865	2820	2820	2820	2820	0
177	20231218	165500	411671865	2820	2820	2820	2820	0
178	20231218	165400	411671865	2820	2820	2820	2820	0
179	20231218	165300	411671865	2820	2820	2820	2820	0
180	20231218	165200	411671865	2820	2820	2820	2820	0
181	20231218	165100	411671865	2820	2820	2820	2820	0
182	20231218	165000	411671865	2820	2820	2820	2820	4219
183	20231218	164900	411671865	2820	2820	2820	2820	0
184	20231218	164800	411671865	2820	2820	2820	2820	0
185	20231218	164700	411671865	2820	2820	2820	2820	0
186	20231218	164600	411671865	2820	2820	2820	2820	0
187	20231218	164500	411671865	2820	2820	2820	2820	0
188	20231218	164400	411671865	2820	2820	2820	2820	0
189	20231218	164300	411671865	2820	2820	2820	2820	0
190	20231218	164200	411671865	2820	2820	2820	2820	0
191	20231218	164100	411671865	2820	2820	2820	2820	0
192	20231218	164000	411671865	2820	2820	2820	2820	0
193	20231218	163900	411671865	2820	2820	2820	2820	0
194	20231218	163800	411671865	2820	2820	2820	2820	0
195	20231218	163700	411671865	2820	2820	2820	2820	0
196	20231218	163600	411671865	2820	2820	2820	2820	0
197	20231218	163500	411671865	2820	2820	2820	2820	0
198	20231218	163400	411671865	2820	2820	2820	2820	0
199	20231218	163300	411671865	2820	2820	2820	2820	0
200	20231218	163200	411671865	2820	2820	2820	2820	0
201	20231218	163100	411671865	2820	2820	2820	2820	0
202	20231218	163000	411671865	2820	2820	2820	2820	0
203	20231218	162900	411671865	2820	2820	2820	2820	0
204	20231218	162800	411671865	2820	2820	2820	2820	0
205	20231218	162700	411671865	2820	2820	2820	2820	0
206	20231218	162600	411671865	2820	2820	2820	2820	0
207	20231218	162500	411671865	2820	2820	2820	2820	0
208	20231218	162400	411671865	2820	2820	2820	2820	0
209	20231218	162300	411671865	2820	2820	2820	2820	0
210	20231218	162200	411671865	2820	2820	2820	2820	0
211	20231218	162100	411671865	2820	2820	2820	2820	0
212	20231218	162000	411671865	2820	2820	2820	2820	4219
213	20231218	161900	411671865	2820	2820	2820	2820	0
214	20231218	161800	411671865	2820	2820	2820	2820	0
215	20231218	161700	411671865	2820	2820	2820	2820	0
216	20231218	161600	411671865	2820	2820	2820	2820	0
217	20231218	161500	411671865	2820	2820	2820	2820	0
218	20231218	161400	411671865	2820	2820	2820	2820	0
219	20231218	161300	411671865	2820	2820	2820	2820	0
220	20231218	161200	411671865	2820	2820	2820	2820	0
221	20231218	161100	411671865	2820	2820	2820	2820	0
222	20231218	161000	411671865	2820	2820	2820	2820	0
223	20231218	160900	411671865	2820	2820	2820	2820	0
224	20231218	160800	411671865	2820	2820	2820	2820	0
225	20231218	160700	411671865	2820	2820	2820	2820	0
226	20231218	160600	411671865	2820	2820	2820	2820	0
227	20231218	160500	411671865	2820	2820	2820	2820	0
228	20231218	160400	411671865	2820	2820	2820	2820	0
229	20231218	160300	411671865	2820	2820	2820	2820	0
230	20231218	160200	411671865	2820	2820	2820	2820	0
231	20231218	160100	411671865	2820	2820	2820	2820	0
232	20231218	160000	411671865	2820	2820	2820	2820	0
233	20231218	155900	411671865	2820	2820	2820	2820	0
234	20231218	155800	411671865	2820	2820	2820	2820	0
235	20231218	155700	411671865	2820	2820	2820	2820	0
236	20231218	155600	411671865	2820	2820	2820	2820	0
237	20231218	155500	411671865	2820	2820	2820	2820	0
238	20231218	155400	411671865	2820	2820	2820	2820	0
239	20231218	155300	411671865	2820	2820	2820	2820	0
240	20231218	155200	411671865	2820	2820	2820	2820	0
241	20231218	155100	411671865	2820	2820	2820	2820	0
242	20231218	155000	411671865	2820	2820	2820	2820	4219
243	20231218	154900	411671865	2820	2820	2820	2820	0
244	20231218	154800	411671865	2820	2820	2820	2820	0
245	20231218	154700	411671865	2820	2820	2820	2820	0
246	20231218	154600	411671865	2820	2820	2820	2820	0
247	20231218	154500	411671865	2820	2820	2820	2820	0
248	20231218	154400	411671865	2820	2820	2820	2820	0
249	20231218	154300	411671865	2820	2820	2820	2820	0
250	20231218	154200	411671865	2820	2820	2820	2820	0
251	20231218	154100	411671865	2820	2820	2820	2820	0
252	20231218	154000	411671865	2820	2820	2820	2820	0
253	20231218	153900	411671865	2820	2820	2820	2820	0
254	20231218	153800	411671865	2820	2820	2820	2820	0
255	20231218	153700	411671865	2820	2820	2820	2820	0
256	20231218	153600	411671865	2820	2820	2820	2820	0
257	20231218	153500	411671865	2820	2820	2820	2820	0
258	20231218	153400	411671865	2820	2820	2820	2820	0
259	20231218	153300	411671865	2820	2820	2820	2820	0
260	20231218	153200	411671865	2820	2820	2820	2820	0
261	20231218	153100	411671865	2820	2820	2820	2820	0
262	20231218	153000	411671865	2820	2820	2820	2820	4219
263	20231218	152900	399774285	2820	2820	2820	2820	0
264	20231218	152800	399774285	2820	2820	2820	2820	0
265	20231218	152700	399774285	2820	2820	2820	2820	0
266	20231218	152600	399774285	2820	2820	2820	2820	0
267	20231218	152500	399774285	2820	2820	2820	2820	0
268	20231218	152400	399774285	2820	2820	2820	2820	0
269	20231218	152300	399774285	2820	2820	2820	2820	0
270	20231218	152200	399774285	2820	2820	2820	2820	0
271	20231218	152100	399774285	2820	2820	2820	2820	0
272	20231218	152000	399774285	2820	2820	2820	2820	0
273	20231218	151900	399774285	2820	2820	2825	2820	2090
274	20231218	151800	393879735	2815	2820	2825	2815	87
275	20231218	151700	393634460	2820	2805	2820	2805	1231
276	20231218	151600	390164410	2815	2810	2815	2805	5429
277	20231218	151500	374927355	2810	2820	2820	2810	115
278	20231218	151400	374603885	2825	2820	2825	2820	7
279	20231218	151300	374584140	2825	2810	2825	2810	838
280	20231218	151200	372227630	2810	2820	2825	2810	1002
281	20231218	151100	369410320	2815	2815	2815	2815	8
282	20231218	151000	369387800	2815	2815	2815	2810	422
283	20231218	150900	368199945	2810	2810	2815	2810	192
284	20231218	150800	367660265	2810	2810	2815	2810	385
285	20231218	150700	366578085	2810	2810	2810	2810	0
286	20231218	150600	366578085	2810	2810	2810	2810	7
287	20231218	150500	366558415	2810	2815	2815	2810	257
288	20231218	150400	365834990	2815	2815	2815	2815	5
289	20231218	150300	365820915	2820	2820	2820	2820	200
290	20231218	150200	365256915	2815	2815	2815	2815	7
291	20231218	150100	365237210	2815	2815	2815	2815	8
292	20231218	150000	365214690	2820	2815	2820	2815	12
293	20231218	145900	365180905	2815	2815	2815	2815	12
294	20231218	145800	365147125	2820	2815	2820	2815	4
295	20231218	145700	365135850	2835	2835	2835	2835	0
296	20231218	145600	365135850	2835	2835	2835	2835	0
297	20231218	145500	365135850	2835	2835	2835	2835	0
298	20231218	145400	365135850	2835	2820	2835	2820	176
299	20231218	145300	364638635	2810	2815	2820	2810	326
300	20231218	145200	363720945	2815	2825	2825	2815	7
301	20231218	145100	363701230	2820	2820	2820	2820	11
302	20231218	145000	363670210	2835	2835	2835	2835	0
303	20231218	144900	363670210	2835	2835	2835	2835	0
304	20231218	144800	363670210	2835	2830	2835	2830	7
305	20231218	144700	363650390	2835	2820	2835	2820	217
306	20231218	144600	363037465	2825	2825	2825	2825	0
307	20231218	144500	363037465	2825	2815	2825	2815	505
308	20231218	144400	361612840	2830	2825	2830	2825	52
309	20231218	144300	361465935	2830	2820	2830	2815	1000
310	20231218	144200	358648550	2830	2825	2830	2820	103
311	20231218	144100	358358000	2835	2830	2835	2830	8
312	20231218	144000	358335350	2835	2825	2835	2825	7
313	20231218	143900	358315560	2820	2825	2830	2820	30
314	20231218	143800	358230800	2820	2820	2820	2820	6
315	20231218	143700	358213880	2820	2825	2825	2820	7
316	20231218	143600	358194135	2835	2835	2835	2835	0
317	20231218	143500	358194135	2835	2825	2835	2825	13
318	20231218	143400	358157360	2825	2825	2825	2825	6
319	20231218	143300	358140410	2835	2835	2835	2835	0
320	20231218	143200	358140410	2835	2830	2835	2830	7
321	20231218	143100	358120590	2835	2830	2835	2830	58
322	20231218	143000	357956190	2835	2835	2835	2835	87
323	20231218	142900	357709545	2830	2830	2835	2830	123
324	20231218	142800	357361445	2830	2825	2830	2825	30
325	20231218	142700	357276685	2830	2825	2830	2820	28
326	20231218	142600	357197605	2820	2820	2820	2820	3220
327	20231218	142500	348117205	2815	2815	2820	2815	33
328	20231218	142400	348024300	2815	2815	2815	2815	5
329	20231218	142300	348010225	2820	2815	2820	2815	84
330	20231218	142200	347773760	2820	2820	2820	2820	2
331	20231218	142100	347768120	2815	2815	2820	2815	154
332	20231218	142000	347334605	2815	2820	2820	2815	7
333	20231218	141900	347314895	2815	2815	2820	2815	196
334	20231218	141800	346763150	2815	2815	2815	2815	6
335	20231218	141700	346746260	2815	2815	2815	2815	0
336	20231218	141600	346746260	2815	2815	2815	2815	5
337	20231218	141500	346732185	2815	2815	2815	2815	6
338	20231218	141400	346715295	2815	2815	2815	2815	6
339	20231218	141300	346698405	2815	2815	2815	2815	89
340	20231218	141200	346447870	2820	2820	2820	2820	200
341	20231218	141100	345883870	2815	2820	2820	2815	11
342	20231218	141000	345852900	2815	2815	2815	2815	12
343	20231218	140900	345819120	2815	2815	2815	2815	6
344	20231218	140800	345802230	2815	2815	2815	2815	0
345	20231218	140700	345802230	2815	2815	2815	2815	85
346	20231218	140600	345562955	2815	2820	2820	2815	104
347	20231218	140500	345270095	2825	2825	2825	2825	2070
348	20231218	140400	339422345	2825	2825	2825	2825	6
349	20231218	140300	339405395	2825	2825	2825	2825	30
350	20231218	140200	339320645	2825	2825	2825	2825	96
351	20231218	140100	339049445	2825	2825	2825	2825	643
352	20231218	140000	337232970	2825	2825	2825	2825	510
353	20231218	135900	335792220	2825	2830	2830	2825	291
354	20231218	135800	334970140	2825	2825	2825	2825	6
355	20231218	135700	334953190	2825	2825	2825	2825	6
356	20231218	135600	334936240	2830	2830	2830	2830	0
357	20231218	135500	334936240	2830	2830	2830	2830	16
358	20231218	135400	334890960	2830	2830	2830	2830	237
359	20231218	135300	334220250	2825	2830	2830	2825	26
360	20231218	135200	334146700	2825	2825	2825	2825	5
361	20231218	135100	334132575	2825	2825	2825	2825	87
362	20231218	135000	333886800	2825	2825	2825	2825	36
363	20231218	134900	333785100	2825	2830	2830	2825	16
364	20231218	134800	333739850	2825	2825	2825	2825	6
365	20231218	134700	333722900	2825	2825	2825	2825	93
366	20231218	134600	333460175	2825	2825	2825	2825	15
367	20231218	134500	333417800	2825	2825	2825	2825	0
368	20231218	134400	333417800	2825	2825	2825	2825	600
369	20231218	134300	331722800	2825	2825	2825	2825	0
370	20231218	134200	331722800	2825	2825	2825	2825	78
371	20231218	134100	331502450	2835	2835	2835	2835	0
372	20231218	134000	331502450	2835	2835	2835	2835	0
373	20231218	133900	331502450	2835	2835	2835	2835	0
374	20231218	133800	331502450	2835	2835	2835	2835	2
375	20231218	133700	331496780	2830	2830	2830	2830	368
376	20231218	133600	330455340	2830	2830	2830	2830	252
377	20231218	133500	329742180	2835	2830	2835	2830	42
378	20231218	133400	329623310	2830	2830	2830	2830	38
379	20231218	133300	329515770	2835	2835	2835	2835	5
380	20231218	133200	329501595	2835	2835	2835	2835	8
381	20231218	133100	329478915	2835	2830	2835	2830	317
382	20231218	133000	328581750	2830	2830	2830	2830	83
383	20231218	132900	328346860	2825	2825	2825	2825	8
384	20231218	132800	328324260	2825	2825	2825	2825	0
385	20231218	132700	328324260	2825	2825	2825	2825	530
386	20231218	132600	326827010	2815	2815	2815	2815	0
387	20231218	132500	326827010	2815	2815	2815	2815	83
388	20231218	132400	326593365	2815	2820	2820	2815	169
389	20231218	132300	326117505	2825	2825	2825	2825	0
390	20231218	132200	326117505	2825	2825	2825	2825	0
391	20231218	132100	326117505	2825	2825	2825	2825	0
392	20231218	132000	326117505	2825	2825	2825	2825	0
393	20231218	131900	326117505	2825	2825	2825	2825	15
394	20231218	131800	326075130	2825	2815	2825	2815	1081
395	20231218	131700	323027855	2815	2820	2820	2815	6
396	20231218	131600	323010940	2815	2815	2815	2815	1
397	20231218	131500	323008125	2825	2825	2825	2825	1
398	20231218	131400	323005300	2815	2820	2825	2810	5075
399	20231218	131300	308718125	2820	2820	2820	2820	0
400	20231218	131200	308718125	2820	2820	2820	2820	0
401	20231218	131100	308718125	2820	2820	2820	2820	0
402	20231218	131000	308718125	2820	2820	2820	2820	0
403	20231218	130900	308718125	2820	2820	2820	2820	0
404	20231218	130800	308718125	2820	2820	2820	2820	89
405	20231218	130700	308467145	2820	2820	2820	2820	1
406	20231218	130600	308464325	2820	2820	2820	2820	0
407	20231218	130500	308464325	2820	2820	2820	2820	78
408	20231218	130400	308244365	2820	2820	2820	2820	87
409	20231218	130300	307999025	2820	2820	2820	2820	0
410	20231218	130200	307999025	2820	2820	2820	2820	0
411	20231218	130100	307999025	2820	2820	2820	2820	79
412	20231218	130000	307776245	2825	2825	2825	2825	0
413	20231218	125900	307776245	2825	2825	2825	2825	1
414	20231218	125800	307773420	2825	2825	2825	2825	0
415	20231218	125700	307773420	2825	2825	2825	2825	0
416	20231218	125600	307773420	2825	2825	2825	2825	0
417	20231218	125500	307773420	2825	2825	2825	2825	1
418	20231218	125400	307770595	2820	2820	2820	2820	0
419	20231218	125300	307770595	2820	2820	2820	2820	86
420	20231218	125200	307528075	2815	2820	2820	2815	230
421	20231218	125100	306880505	2820	2820	2820	2820	10
422	20231218	125000	306852305	2820	2820	2820	2820	85
423	20231218	124900	306612605	2825	2825	2825	2825	13
424	20231218	124800	306575880	2830	2830	2830	2830	0
425	20231218	124700	306575880	2830	2830	2830	2830	0
426	20231218	124600	306575880	2830	2815	2830	2815	83
427	20231218	124500	306342220	2830	2830	2830	2830	0
428	20231218	124400	306342220	2830	2830	2830	2830	0
429	20231218	124300	306342220	2830	2830	2830	2830	0
430	20231218	124200	306342220	2830	2830	2830	2830	0
431	20231218	124100	306342220	2830	2830	2830	2830	0
432	20231218	124000	306342220	2830	2830	2830	2830	5
433	20231218	123900	306328070	2815	2815	2815	2815	0
434	20231218	123800	306328070	2815	2835	2835	2815	13112
435	20231218	123700	269352350	2835	2845	2845	2835	91
436	20231218	123600	269094355	2845	2845	2845	2845	30
437	20231218	123500	269009005	2845	2845	2845	2845	0
438	20231218	123400	269009005	2845	2845	2845	2845	100
439	20231218	123300	268724505	2835	2835	2835	2835	10
440	20231218	123200	268696155	2835	2835	2835	2835	1000
441	20231218	123100	265861155	2845	2845	2845	2845	2
442	20231218	123000	265855465	2845	2845	2845	2845	21
443	20231218	122900	265795720	2845	2845	2845	2845	0
444	20231218	122800	265795720	2845	2845	2845	2845	200
445	20231218	122700	265226720	2845	2845	2845	2845	0
446	20231218	122600	265226720	2845	2845	2845	2845	1
447	20231218	122500	265223875	2845	2845	2845	2845	15
448	20231218	122400	265181200	2840	2840	2840	2840	979
449	20231218	122300	262400840	2840	2835	2840	2835	14
450	20231218	122200	262361145	2835	2835	2840	2835	405
451	20231218	122100	261212015	2835	2825	2835	2825	1279
452	20231218	122000	257586840	2835	2835	2835	2835	1
453	20231218	121900	257584005	2835	2835	2835	2835	1
454	20231218	121800	257581170	2825	2825	2825	2825	90
455	20231218	121700	257326920	2825	2825	2825	2825	0
456	20231218	121600	257326920	2825	2825	2825	2825	480
457	20231218	121500	255970920	2825	2825	2825	2825	85
458	20231218	121400	255730795	2835	2835	2835	2835	0
459	20231218	121300	255730795	2835	2835	2835	2835	17
460	20231218	121200	255682600	2825	2825	2825	2825	0
461	20231218	121100	255682600	2825	2825	2825	2825	0
462	20231218	121000	255682600	2825	2825	2825	2825	0
463	20231218	120900	255682600	2825	2825	2825	2825	77
464	20231218	120800	255465075	2830	2830	2830	2830	0
465	20231218	120700	255465075	2830	2830	2830	2830	0
466	20231218	120600	255465075	2830	2830	2830	2830	0
467	20231218	120500	255465075	2830	2830	2830	2830	0
468	20231218	120400	255465075	2830	2825	2830	2825	602
469	20231218	120300	253764375	2830	2830	2830	2830	100
470	20231218	120200	253481375	2820	2820	2820	2820	0
471	20231218	120100	253481375	2820	2820	2820	2820	0
472	20231218	120000	253481375	2820	2820	2820	2820	84
473	20231218	115900	253244495	2820	2820	2820	2820	1
474	20231218	115800	253241675	2825	2835	2835	2825	674
475	20231218	115700	251337615	2825	2825	2825	2825	0
476	20231218	115600	251337615	2825	2825	2825	2825	0
477	20231218	115500	251337615	2825	2825	2825	2825	2
478	20231218	115400	251331965	2825	2825	2825	2825	0
479	20231218	115300	251331965	2825	2825	2825	2825	0
480	20231218	115200	251331965	2825	2825	2825	2825	309
481	20231218	115100	250459040	2825	2825	2825	2825	0
482	20231218	115000	250459040	2825	2825	2825	2825	0
483	20231218	114900	250459040	2825	2825	2825	2825	0
484	20231218	114800	250459040	2825	2825	2825	2825	0
485	20231218	114700	250459040	2825	2825	2825	2825	200
486	20231218	114600	249894040	2825	2825	2825	2825	0
487	20231218	114500	249894040	2825	2825	2825	2825	0
488	20231218	114400	249894040	2825	2825	2825	2825	34
489	20231218	114300	249797990	2825	2835	2835	2825	379
490	20231218	114200	248724315	2835	2835	2835	2835	0
491	20231218	114100	248724315	2835	2835	2835	2835	5
492	20231218	114000	248710140	2835	2820	2835	2820	94
493	20231218	113900	248445045	2820	2820	2820	2820	0
494	20231218	113800	248445045	2820	2820	2820	2820	0
495	20231218	113700	248445045	2820	2820	2820	2820	970
496	20231218	113600	245709645	2825	2825	2825	2825	5
497	20231218	113500	245695520	2835	2835	2835	2835	0
498	20231218	113400	245695520	2835	2835	2835	2835	0
499	20231218	113300	245695520	2835	2835	2835	2835	0
500	20231218	113200	245695520	2835	2835	2835	2835	0
501	20231218	113100	245695520	2835	2830	2835	2820	30
502	20231218	113000	245610785	2835	2820	2835	2820	1000
503	20231218	112900	242790680	2815	2820	2820	2815	77
504	20231218	112800	242573655	2830	2830	2830	2830	5
505	20231218	112700	242559505	2820	2820	2820	2820	763
506	20231218	112600	240407845	2820	2820	2820	2820	3000
507	20231218	112500	231947845	2820	2825	2830	2820	247
508	20231218	112400	231250310	2820	2820	2840	2820	5
509	20231218	112300	231236180	2840	2840	2840	2840	30
510	20231218	112200	231150980	2840	2840	2840	2840	500
511	20231218	112100	229730980	2820	2820	2820	2820	5
512	20231218	112000	229716880	2820	2820	2820	2820	41
513	20231218	111900	229601260	2820	2825	2825	2820	613
514	20231218	111800	227871120	2840	2825	2840	2825	6
515	20231218	111700	227854155	2830	2845	2850	2825	2735
516	20231218	111600	220096010	2840	2835	2840	2835	1401
517	20231218	111500	216117175	2845	2845	2845	2845	0
518	20231218	111400	216117175	2845	2845	2845	2845	0
519	20231218	111300	216117175	2845	2845	2845	2845	1
520	20231218	111200	216114330	2845	2845	2845	2845	0
521	20231218	111100	216114330	2845	2845	2845	2845	0
522	20231218	111000	216114330	2845	2845	2845	2845	0
523	20231218	110900	216114330	2845	2830	2845	2830	1607
524	20231218	110800	211566505	2830	2830	2830	2830	0
525	20231218	110700	211566505	2830	2830	2830	2830	80
526	20231218	110600	211340105	2830	2835	2835	2830	3901
527	20231218	110500	200282775	2840	2840	2840	2840	0
528	20231218	110400	200282775	2840	2840	2840	2840	0
529	20231218	110300	200282775	2840	2845	2845	2840	474
530	20231218	110200	198934620	2855	2855	2855	2855	0
531	20231218	110100	198934620	2855	2855	2855	2855	1
532	20231218	110000	198931765	2845	2845	2845	2845	0
533	20231218	105900	198931765	2845	2845	2845	2845	0
534	20231218	105800	198931765	2845	2845	2845	2845	88
535	20231218	105700	198681405	2850	2850	2850	2850	0
536	20231218	105600	198681405	2850	2850	2850	2850	0
537	20231218	105500	198681405	2850	2850	2850	2850	0
538	20231218	105400	198681405	2850	2850	2850	2850	251
539	20231218	105300	197966055	2855	2855	2855	2855	0
540	20231218	105200	197966055	2855	2855	2855	2855	1
541	20231218	105100	197963200	2860	2850	2860	2850	46
542	20231218	105000	197832065	2850	2850	2850	2850	0
543	20231218	104900	197832065	2850	2850	2850	2850	160
544	20231218	104800	197376065	2850	2850	2850	2850	90
545	20231218	104700	197119565	2850	2850	2850	2850	0
546	20231218	104600	197119565	2850	2850	2850	2850	1
547	20231218	104500	197116715	2845	2850	2850	2845	6
548	20231218	104400	197099620	2850	2845	2850	2845	3166
549	20231218	104300	188092345	2845	2835	2845	2835	353
550	20231218	104200	187089825	2840	2840	2840	2840	100
551	20231218	104100	186805825	2845	2845	2845	2845	0
552	20231218	104000	186805825	2845	2845	2845	2845	1
553	20231218	103900	186802980	2825	2825	2825	2825	85
554	20231218	103800	186562855	2845	2845	2845	2845	0
555	20231218	103700	186562855	2845	2845	2845	2845	0
556	20231218	103600	186562855	2845	2835	2845	2825	87
557	20231218	103500	186317030	2825	2835	2835	2825	687
558	20231218	103400	184376245	2830	2835	2835	2830	2694
559	20231218	103300	176751525	2835	2835	2840	2830	90
560	20231218	103200	176496800	2845	2845	2845	2845	2
561	20231218	103100	176491110	2830	2830	2840	2825	296
562	20231218	103000	175653420	2830	2825	2830	2825	141
563	20231218	102900	175254845	2830	2835	2835	2830	4959
564	20231218	102800	161218635	2840	2840	2840	2840	2
565	20231218	102700	161212955	2840	2840	2840	2840	4
566	20231218	102600	161201595	2840	2840	2840	2840	10
567	20231218	102500	161173195	2840	2840	2840	2840	1
568	20231218	102400	161170355	2840	2840	2840	2840	0
569	20231218	102300	161170355	2840	2840	2840	2840	0
570	20231218	102200	161170355	2840	2840	2840	2840	0
571	20231218	102100	161170355	2840	2840	2840	2840	577
572	20231218	102000	159531675	2840	2835	2840	2835	821
573	20231218	101900	157202895	2835	2850	2850	2835	794
574	20231218	101800	154948370	2840	2850	2850	2840	119
575	20231218	101700	154610110	2850	2845	2850	2845	58
576	20231218	101600	154445095	2845	2845	2845	2845	70
577	20231218	101500	154245945	2850	2850	2850	2850	0
578	20231218	101400	154245945	2850	2850	2850	2850	1
579	20231218	101300	154243095	2840	2840	2840	2840	183
580	20231218	101200	153723375	2840	2850	2850	2840	1129
581	20231218	101100	150511725	2855	2855	2855	2855	5
582	20231218	101000	150497450	2860	2860	2860	2860	105
583	20231218	100900	150197150	2860	2860	2860	2860	1
584	20231218	100800	150194290	2860	2860	2860	2860	20
585	20231218	100700	150137090	2860	2860	2860	2860	1
586	20231218	100600	150134230	2860	2860	2860	2860	10
587	20231218	100500	150105630	2860	2860	2860	2855	114
588	20231218	100400	149779595	2860	2850	2860	2845	3054
589	20231218	100300	141077770	2850	2850	2850	2850	112
590	20231218	100200	140758570	2850	2850	2850	2850	5
591	20231218	100100	140744320	2850	2850	2850	2850	0
592	20231218	100000	140744320	2850	2840	2850	2840	11
593	20231218	095900	140713070	2840	2840	2840	2840	0
594	20231218	095800	140713070	2840	2840	2840	2840	0
595	20231218	095700	140713070	2840	2840	2840	2840	57
596	20231218	095600	140551190	2850	2850	2850	2850	0
597	20231218	095500	140551190	2850	2845	2850	2840	231
598	20231218	095400	139894165	2845	2845	2845	2845	0
599	20231218	095300	139894165	2845	2845	2845	2845	1
600	20231218	095200	139891320	2850	2850	2850	2850	0
601	20231218	095100	139891320	2850	2850	2850	2850	0
602	20231218	095000	139891320	2850	2850	2850	2850	281
603	20231218	094900	139090470	2850	2850	2850	2850	1
604	20231218	094800	139087620	2850	2850	2850	2845	328
605	20231218	094700	138152850	2840	2840	2840	2840	0
606	20231218	094600	138152850	2840	2850	2850	2840	858
607	20231218	094500	135708025	2850	2845	2850	2845	40
608	20231218	094400	135594220	2845	2845	2845	2845	572
609	20231218	094300	133966880	2845	2850	2850	2845	29
610	20231218	094200	133884360	2845	2850	2850	2845	4
611	20231218	094100	133872965	2850	2850	2850	2850	25
612	20231218	094000	133801715	2850	2855	2855	2850	445
613	20231218	093900	132533060	2855	2860	2860	2855	124
614	20231218	093800	132178540	2860	2860	2860	2860	50
615	20231218	093700	132035540	2860	2865	2865	2860	1113
616	20231218	093600	128848440	2870	2870	2870	2870	1
617	20231218	093500	128845570	2870	2870	2870	2870	30
618	20231218	093400	128759470	2870	2870	2870	2870	10
619	20231218	093300	128730770	2870	2875	2875	2870	206
620	20231218	093200	128139505	2875	2880	2880	2875	1601
621	20231218	093100	123528630	2880	2880	2880	2880	5
622	20231218	093000	123514230	2880	2880	2880	2880	10
623	20231218	092900	123485430	2880	2880	2880	2880	276
624	20231218	092800	122690550	2880	2875	2880	2875	425
625	20231218	092700	121466640	2875	2880	2880	2875	209
626	20231218	092600	120865640	2880	2880	2880	2880	8
627	20231218	092500	120842600	2880	2880	2880	2880	0
628	20231218	092400	120842600	2880	2880	2880	2880	0
629	20231218	092300	120842600	2880	2880	2880	2880	0
630	20231218	092200	120842600	2880	2880	2880	2880	39
631	20231218	092100	120730280	2880	2880	2880	2880	21
632	20231218	092000	120669800	2870	2870	2870	2870	0
633	20231218	091900	120669800	2870	2875	2875	2870	2960
634	20231218	091800	112172905	2880	2880	2880	2880	5
635	20231218	091700	112158505	2880	2880	2880	2880	18
636	20231218	091600	112106665	2870	2880	2880	2870	35
637	20231218	091500	112006165	2885	2885	2885	2885	50
638	20231218	091400	111861915	2885	2885	2885	2885	1
639	20231218	091300	111859030	2880	2890	2890	2880	588
640	20231218	091200	110163190	2895	2870	2895	2870	1963
641	20231218	091100	104515585	2870	2865	2870	2865	604
642	20231218	091000	102784155	2865	2825	2865	2825	20956
643	20231218	090900	43263890	2840	2845	2845	2815	964
644	20231218	090800	40542645	2845	2835	2845	2835	297
645	20231218	090700	39698670	2830	2845	2845	2830	31
646	20231218	090600	39610625	2860	2860	2860	2860	1013
647	20231218	090500	36713445	2860	2865	2865	2860	9
648	20231218	090400	36687700	2860	2865	2865	2860	71
649	20231218	090300	36484600	2865	2850	2865	2850	9853
650	20231218	090200	8401210	2850	2835	2850	2820	1784
651	20231218	090100	3328860	2840	2845	2850	2840	183
652	20231218	090000	2807485	2850	2855	2870	2850	984