KissMeData/361670/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	211500	70497805	5050	5050	5050	5050	126
3	20231218	211400	70497805	5050	5050	5050	5050	0
4	20231218	211300	70497805	5050	5050	5050	5050	0
5	20231218	211200	70497805	5050	5050	5050	5050	0
6	20231218	211100	70497805	5050	5050	5050	5050	0
7	20231218	211000	70497805	5050	5050	5050	5050	0
8	20231218	210900	70497805	5050	5050	5050	5050	0
9	20231218	210800	70497805	5050	5050	5050	5050	0
10	20231218	210700	70497805	5050	5050	5050	5050	0
11	20231218	210600	70497805	5050	5050	5050	5050	0
12	20231218	210500	70497805	5050	5050	5050	5050	0
13	20231218	210400	70497805	5050	5050	5050	5050	0
14	20231218	210300	70497805	5050	5050	5050	5050	0
15	20231218	210200	70497805	5050	5050	5050	5050	0
16	20231218	210100	70497805	5050	5050	5050	5050	0
17	20231218	210000	70497805	5050	5050	5050	5050	0
18	20231218	205900	70497805	5050	5050	5050	5050	0
19	20231218	205800	70497805	5050	5050	5050	5050	0
20	20231218	205700	70497805	5050	5050	5050	5050	0
21	20231218	205600	70497805	5050	5050	5050	5050	0
22	20231218	205500	70497805	5050	5050	5050	5050	0
23	20231218	205400	70497805	5050	5050	5050	5050	0
24	20231218	205300	70497805	5050	5050	5050	5050	0
25	20231218	205200	70497805	5050	5050	5050	5050	0
26	20231218	205100	70497805	5050	5050	5050	5050	0
27	20231218	205000	70497805	5050	5050	5050	5050	0
28	20231218	204900	70497805	5050	5050	5050	5050	0
29	20231218	204800	70497805	5050	5050	5050	5050	0
30	20231218	204700	70497805	5050	5050	5050	5050	0
31	20231218	204600	70497805	5050	5050	5050	5050	0
32	20231218	204500	70497805	5050	5050	5050	5050	126
33	20231218	204400	70497805	5050	5050	5050	5050	0
34	20231218	204300	70497805	5050	5050	5050	5050	0
35	20231218	204200	70497805	5050	5050	5050	5050	0
36	20231218	204100	70497805	5050	5050	5050	5050	0
37	20231218	204000	70497805	5050	5050	5050	5050	0
38	20231218	203900	70497805	5050	5050	5050	5050	0
39	20231218	203800	70497805	5050	5050	5050	5050	0
40	20231218	203700	70497805	5050	5050	5050	5050	0
41	20231218	203600	70497805	5050	5050	5050	5050	0
42	20231218	203500	70497805	5050	5050	5050	5050	0
43	20231218	203400	70497805	5050	5050	5050	5050	0
44	20231218	203300	70497805	5050	5050	5050	5050	0
45	20231218	203200	70497805	5050	5050	5050	5050	0
46	20231218	203100	70497805	5050	5050	5050	5050	0
47	20231218	203000	70497805	5050	5050	5050	5050	0
48	20231218	202900	70497805	5050	5050	5050	5050	0
49	20231218	202800	70497805	5050	5050	5050	5050	0
50	20231218	202700	70497805	5050	5050	5050	5050	0
51	20231218	202600	70497805	5050	5050	5050	5050	0
52	20231218	202500	70497805	5050	5050	5050	5050	0
53	20231218	202400	70497805	5050	5050	5050	5050	0
54	20231218	202300	70497805	5050	5050	5050	5050	0
55	20231218	202200	70497805	5050	5050	5050	5050	0
56	20231218	202100	70497805	5050	5050	5050	5050	0
57	20231218	202000	70497805	5050	5050	5050	5050	0
58	20231218	201900	70497805	5050	5050	5050	5050	0
59	20231218	201800	70497805	5050	5050	5050	5050	0
60	20231218	201700	70497805	5050	5050	5050	5050	0
61	20231218	201600	70497805	5050	5050	5050	5050	0
62	20231218	201500	70497805	5050	5050	5050	5050	126
63	20231218	201400	70497805	5050	5050	5050	5050	0
64	20231218	201300	70497805	5050	5050	5050	5050	0
65	20231218	201200	70497805	5050	5050	5050	5050	0
66	20231218	201100	70497805	5050	5050	5050	5050	0
67	20231218	201000	70497805	5050	5050	5050	5050	0
68	20231218	200900	70497805	5050	5050	5050	5050	0
69	20231218	200800	70497805	5050	5050	5050	5050	0
70	20231218	200700	70497805	5050	5050	5050	5050	0
71	20231218	200600	70497805	5050	5050	5050	5050	0
72	20231218	200500	70497805	5050	5050	5050	5050	0
73	20231218	200400	70497805	5050	5050	5050	5050	0
74	20231218	200300	70497805	5050	5050	5050	5050	0
75	20231218	200200	70497805	5050	5050	5050	5050	0
76	20231218	200100	70497805	5050	5050	5050	5050	0
77	20231218	200000	70497805	5050	5050	5050	5050	0
78	20231218	195900	70497805	5050	5050	5050	5050	0
79	20231218	195800	70497805	5050	5050	5050	5050	0
80	20231218	195700	70497805	5050	5050	5050	5050	0
81	20231218	195600	70497805	5050	5050	5050	5050	0
82	20231218	195500	70497805	5050	5050	5050	5050	0
83	20231218	195400	70497805	5050	5050	5050	5050	0
84	20231218	195300	70497805	5050	5050	5050	5050	0
85	20231218	195200	70497805	5050	5050	5050	5050	0
86	20231218	195100	70497805	5050	5050	5050	5050	0
87	20231218	195000	70497805	5050	5050	5050	5050	0
88	20231218	194900	70497805	5050	5050	5050	5050	0
89	20231218	194800	70497805	5050	5050	5050	5050	0
90	20231218	194700	70497805	5050	5050	5050	5050	0
91	20231218	194600	70497805	5050	5050	5050	5050	0
92	20231218	194500	70497805	5050	5050	5050	5050	126
93	20231218	194400	70497805	5050	5050	5050	5050	0
94	20231218	194300	70497805	5050	5050	5050	5050	0
95	20231218	194200	70497805	5050	5050	5050	5050	0
96	20231218	194100	70497805	5050	5050	5050	5050	0
97	20231218	194000	70497805	5050	5050	5050	5050	0
98	20231218	193900	70497805	5050	5050	5050	5050	0
99	20231218	193800	70497805	5050	5050	5050	5050	0
100	20231218	193700	70497805	5050	5050	5050	5050	0
101	20231218	193600	70497805	5050	5050	5050	5050	0
102	20231218	193500	70497805	5050	5050	5050	5050	0
103	20231218	193400	70497805	5050	5050	5050	5050	0
104	20231218	193300	70497805	5050	5050	5050	5050	0
105	20231218	193200	70497805	5050	5050	5050	5050	0
106	20231218	193100	70497805	5050	5050	5050	5050	0
107	20231218	193000	70497805	5050	5050	5050	5050	0
108	20231218	192900	70497805	5050	5050	5050	5050	0
109	20231218	192800	70497805	5050	5050	5050	5050	0
110	20231218	192700	70497805	5050	5050	5050	5050	0
111	20231218	192600	70497805	5050	5050	5050	5050	0
112	20231218	192500	70497805	5050	5050	5050	5050	0
113	20231218	192400	70497805	5050	5050	5050	5050	0
114	20231218	192300	70497805	5050	5050	5050	5050	0
115	20231218	192200	70497805	5050	5050	5050	5050	0
116	20231218	192100	70497805	5050	5050	5050	5050	0
117	20231218	192000	70497805	5050	5050	5050	5050	0
118	20231218	191900	70497805	5050	5050	5050	5050	0
119	20231218	191800	70497805	5050	5050	5050	5050	0
120	20231218	191700	70497805	5050	5050	5050	5050	0
121	20231218	191600	70497805	5050	5050	5050	5050	0
122	20231218	191500	70497805	5050	5050	5050	5050	126
123	20231218	191400	70497805	5050	5050	5050	5050	0
124	20231218	191300	70497805	5050	5050	5050	5050	0
125	20231218	191200	70497805	5050	5050	5050	5050	0
126	20231218	191100	70497805	5050	5050	5050	5050	0
127	20231218	191000	70497805	5050	5050	5050	5050	0
128	20231218	190900	70497805	5050	5050	5050	5050	0
129	20231218	190800	70497805	5050	5050	5050	5050	0
130	20231218	190700	70497805	5050	5050	5050	5050	0
131	20231218	190600	70497805	5050	5050	5050	5050	0
132	20231218	190500	70497805	5050	5050	5050	5050	0
133	20231218	190400	70497805	5050	5050	5050	5050	0
134	20231218	190300	70497805	5050	5050	5050	5050	0
135	20231218	190200	70497805	5050	5050	5050	5050	0
136	20231218	190100	70497805	5050	5050	5050	5050	0
137	20231218	190000	70497805	5050	5050	5050	5050	0
138	20231218	185900	70497805	5050	5050	5050	5050	0
139	20231218	185800	70497805	5050	5050	5050	5050	0
140	20231218	185700	70497805	5050	5050	5050	5050	0
141	20231218	185600	70497805	5050	5050	5050	5050	0
142	20231218	185500	70497805	5050	5050	5050	5050	0
143	20231218	185400	70497805	5050	5050	5050	5050	0
144	20231218	185300	70497805	5050	5050	5050	5050	0
145	20231218	185200	70497805	5050	5050	5050	5050	0
146	20231218	185100	70497805	5050	5050	5050	5050	0
147	20231218	185000	70497805	5050	5050	5050	5050	0
148	20231218	184900	70497805	5050	5050	5050	5050	0
149	20231218	184800	70497805	5050	5050	5050	5050	0
150	20231218	184700	70497805	5050	5050	5050	5050	0
151	20231218	184600	70497805	5050	5050	5050	5050	0
152	20231218	184500	70497805	5050	5050	5050	5050	126
153	20231218	184400	70497805	5050	5050	5050	5050	0
154	20231218	184300	70497805	5050	5050	5050	5050	0
155	20231218	184200	70497805	5050	5050	5050	5050	0
156	20231218	184100	70497805	5050	5050	5050	5050	0
157	20231218	184000	70497805	5050	5050	5050	5050	0
158	20231218	183900	70497805	5050	5050	5050	5050	0
159	20231218	183800	70497805	5050	5050	5050	5050	0
160	20231218	183700	70497805	5050	5050	5050	5050	0
161	20231218	183600	70497805	5050	5050	5050	5050	0
162	20231218	183500	70497805	5050	5050	5050	5050	0
163	20231218	183400	70497805	5050	5050	5050	5050	0
164	20231218	183300	70497805	5050	5050	5050	5050	0
165	20231218	183200	70497805	5050	5050	5050	5050	0
166	20231218	183100	70497805	5050	5050	5050	5050	0
167	20231218	183000	70497805	5050	5050	5050	5050	0
168	20231218	182900	70497805	5050	5050	5050	5050	0
169	20231218	182800	70497805	5050	5050	5050	5050	0
170	20231218	182700	70497805	5050	5050	5050	5050	0
171	20231218	182600	70497805	5050	5050	5050	5050	0
172	20231218	182500	70497805	5050	5050	5050	5050	0
173	20231218	182400	70497805	5050	5050	5050	5050	0
174	20231218	182300	70497805	5050	5050	5050	5050	0
175	20231218	182200	70497805	5050	5050	5050	5050	0
176	20231218	182100	70497805	5050	5050	5050	5050	0
177	20231218	182000	70497805	5050	5050	5050	5050	0
178	20231218	181900	70497805	5050	5050	5050	5050	0
179	20231218	181800	70497805	5050	5050	5050	5050	0
180	20231218	181700	70497805	5050	5050	5050	5050	0
181	20231218	181600	70497805	5050	5050	5050	5050	0
182	20231218	181500	70497805	5050	5050	5050	5050	126
183	20231218	181400	70497805	5050	5050	5050	5050	0
184	20231218	181300	70497805	5050	5050	5050	5050	0
185	20231218	181200	70497805	5050	5050	5050	5050	0
186	20231218	181100	70497805	5050	5050	5050	5050	0
187	20231218	181000	70497805	5050	5050	5050	5050	0
188	20231218	180900	70497805	5050	5050	5050	5050	0
189	20231218	180800	70497805	5050	5050	5050	5050	0
190	20231218	180700	70497805	5050	5050	5050	5050	0
191	20231218	180600	70497805	5050	5050	5050	5050	0
192	20231218	180500	70497805	5050	5050	5050	5050	0
193	20231218	180400	70497805	5050	5050	5050	5050	0
194	20231218	180300	70497805	5050	5050	5050	5050	0
195	20231218	180200	70497805	5050	5050	5050	5050	0
196	20231218	180100	70497805	5050	5050	5050	5050	0
197	20231218	180000	70497805	5050	5050	5050	5050	0
198	20231218	175900	70497805	5050	5050	5050	5050	0
199	20231218	175800	70497805	5050	5050	5050	5050	0
200	20231218	175700	70497805	5050	5050	5050	5050	0
201	20231218	175600	70497805	5050	5050	5050	5050	0
202	20231218	175500	70497805	5050	5050	5050	5050	0
203	20231218	175400	70497805	5050	5050	5050	5050	0
204	20231218	175300	70497805	5050	5050	5050	5050	0
205	20231218	175200	70497805	5050	5050	5050	5050	0
206	20231218	175100	70497805	5050	5050	5050	5050	0
207	20231218	175000	70497805	5050	5050	5050	5050	0
208	20231218	174900	70497805	5050	5050	5050	5050	0
209	20231218	174800	70497805	5050	5050	5050	5050	0
210	20231218	174700	70497805	5050	5050	5050	5050	0
211	20231218	174600	70497805	5050	5050	5050	5050	0
212	20231218	174500	70497805	5050	5050	5050	5050	126
213	20231218	174400	70497805	5050	5050	5050	5050	0
214	20231218	174300	70497805	5050	5050	5050	5050	0
215	20231218	174200	70497805	5050	5050	5050	5050	0
216	20231218	174100	70497805	5050	5050	5050	5050	0
217	20231218	174000	70497805	5050	5050	5050	5050	0
218	20231218	173900	70497805	5050	5050	5050	5050	0
219	20231218	173800	70497805	5050	5050	5050	5050	0
220	20231218	173700	70497805	5050	5050	5050	5050	0
221	20231218	173600	70497805	5050	5050	5050	5050	0
222	20231218	173500	70497805	5050	5050	5050	5050	0
223	20231218	173400	70497805	5050	5050	5050	5050	0
224	20231218	173300	70497805	5050	5050	5050	5050	0
225	20231218	173200	70497805	5050	5050	5050	5050	0
226	20231218	173100	70497805	5050	5050	5050	5050	0
227	20231218	173000	70497805	5050	5050	5050	5050	0
228	20231218	172900	70497805	5050	5050	5050	5050	0
229	20231218	172800	70497805	5050	5050	5050	5050	0
230	20231218	172700	70497805	5050	5050	5050	5050	0
231	20231218	172600	70497805	5050	5050	5050	5050	0
232	20231218	172500	70497805	5050	5050	5050	5050	0
233	20231218	172400	70497805	5050	5050	5050	5050	0
234	20231218	172300	70497805	5050	5050	5050	5050	0
235	20231218	172200	70497805	5050	5050	5050	5050	0
236	20231218	172100	70497805	5050	5050	5050	5050	0
237	20231218	172000	70497805	5050	5050	5050	5050	0
238	20231218	171900	70497805	5050	5050	5050	5050	0
239	20231218	171800	70497805	5050	5050	5050	5050	0
240	20231218	171700	70497805	5050	5050	5050	5050	0
241	20231218	171600	70497805	5050	5050	5050	5050	0
242	20231218	171500	70497805	5050	5050	5050	5050	126
243	20231218	171400	70497805	5050	5050	5050	5050	0
244	20231218	171300	70497805	5050	5050	5050	5050	0
245	20231218	171200	70497805	5050	5050	5050	5050	0
246	20231218	171100	70497805	5050	5050	5050	5050	0
247	20231218	171000	70497805	5050	5050	5050	5050	0
248	20231218	170900	70497805	5050	5050	5050	5050	0
249	20231218	170800	70497805	5050	5050	5050	5050	0
250	20231218	170700	70497805	5050	5050	5050	5050	0
251	20231218	170600	70497805	5050	5050	5050	5050	0
252	20231218	170500	70497805	5050	5050	5050	5050	0
253	20231218	170400	70497805	5050	5050	5050	5050	0
254	20231218	170300	70497805	5050	5050	5050	5050	0
255	20231218	170200	70497805	5050	5050	5050	5050	0
256	20231218	170100	70497805	5050	5050	5050	5050	0
257	20231218	170000	70497805	5050	5050	5050	5050	0
258	20231218	165900	70497805	5050	5050	5050	5050	0
259	20231218	165800	70497805	5050	5050	5050	5050	0
260	20231218	165700	70497805	5050	5050	5050	5050	0
261	20231218	165600	70497805	5050	5050	5050	5050	0
262	20231218	165500	70497805	5050	5050	5050	5050	0
263	20231218	165400	70497805	5050	5050	5050	5050	0
264	20231218	165300	70497805	5050	5050	5050	5050	0
265	20231218	165200	70497805	5050	5050	5050	5050	0
266	20231218	165100	70497805	5050	5050	5050	5050	0
267	20231218	165000	70497805	5050	5050	5050	5050	0
268	20231218	164900	70497805	5050	5050	5050	5050	0
269	20231218	164800	70497805	5050	5050	5050	5050	0
270	20231218	164700	70497805	5050	5050	5050	5050	0
271	20231218	164600	70497805	5050	5050	5050	5050	0
272	20231218	164500	70497805	5050	5050	5050	5050	126
273	20231218	164400	70497805	5050	5050	5050	5050	0
274	20231218	164300	70497805	5050	5050	5050	5050	0
275	20231218	164200	70497805	5050	5050	5050	5050	0
276	20231218	164100	70497805	5050	5050	5050	5050	0
277	20231218	164000	70497805	5050	5050	5050	5050	0
278	20231218	163900	70497805	5050	5050	5050	5050	0
279	20231218	163800	70497805	5050	5050	5050	5050	0
280	20231218	163700	70497805	5050	5050	5050	5050	0
281	20231218	163600	70497805	5050	5050	5050	5050	0
282	20231218	163500	70497805	5050	5050	5050	5050	0
283	20231218	163400	70497805	5050	5050	5050	5050	0
284	20231218	163300	70497805	5050	5050	5050	5050	0
285	20231218	163200	70497805	5050	5050	5050	5050	0
286	20231218	163100	70497805	5050	5050	5050	5050	0
287	20231218	163000	70497805	5050	5050	5050	5050	0
288	20231218	162900	70497805	5050	5050	5050	5050	0
289	20231218	162800	70497805	5050	5050	5050	5050	0
290	20231218	162700	70497805	5050	5050	5050	5050	0
291	20231218	162600	70497805	5050	5050	5050	5050	0
292	20231218	162500	70497805	5050	5050	5050	5050	0
293	20231218	162400	70497805	5050	5050	5050	5050	0
294	20231218	162300	70497805	5050	5050	5050	5050	0
295	20231218	162200	70497805	5050	5050	5050	5050	0
296	20231218	162100	70497805	5050	5050	5050	5050	0
297	20231218	162000	70497805	5050	5050	5050	5050	0
298	20231218	161900	70497805	5050	5050	5050	5050	0
299	20231218	161800	70497805	5050	5050	5050	5050	0
300	20231218	161700	70497805	5050	5050	5050	5050	0
301	20231218	161600	70497805	5050	5050	5050	5050	0
302	20231218	161500	70497805	5050	5050	5050	5050	126
303	20231218	161400	70497805	5050	5050	5050	5050	0
304	20231218	161300	70497805	5050	5050	5050	5050	0
305	20231218	161200	70497805	5050	5050	5050	5050	0
306	20231218	161100	70497805	5050	5050	5050	5050	0
307	20231218	161000	70497805	5050	5050	5050	5050	0
308	20231218	160900	70497805	5050	5050	5050	5050	0
309	20231218	160800	70497805	5050	5050	5050	5050	0
310	20231218	160700	70497805	5050	5050	5050	5050	0
311	20231218	160600	70497805	5050	5050	5050	5050	0
312	20231218	160500	70497805	5050	5050	5050	5050	0
313	20231218	160400	70497805	5050	5050	5050	5050	0
314	20231218	160300	70497805	5050	5050	5050	5050	0
315	20231218	160200	70497805	5050	5050	5050	5050	0
316	20231218	160100	70497805	5050	5050	5050	5050	0
317	20231218	160000	70497805	5050	5050	5050	5050	0
318	20231218	155900	70497805	5050	5050	5050	5050	0
319	20231218	155800	70497805	5050	5050	5050	5050	0
320	20231218	155700	70497805	5050	5050	5050	5050	0
321	20231218	155600	70497805	5050	5050	5050	5050	0
322	20231218	155500	70497805	5050	5050	5050	5050	0
323	20231218	155400	70497805	5050	5050	5050	5050	0
324	20231218	155300	70497805	5050	5050	5050	5050	0
325	20231218	155200	70497805	5050	5050	5050	5050	0
326	20231218	155100	70497805	5050	5050	5050	5050	0
327	20231218	155000	70497805	5050	5050	5050	5050	0
328	20231218	154900	70497805	5050	5050	5050	5050	0
329	20231218	154800	70497805	5050	5050	5050	5050	0
330	20231218	154700	70497805	5050	5050	5050	5050	0
331	20231218	154600	70497805	5050	5050	5050	5050	0
332	20231218	154500	70497805	5050	5050	5050	5050	126
333	20231218	154400	70497805	5050	5050	5050	5050	0
334	20231218	154300	70497805	5050	5050	5050	5050	0
335	20231218	154200	70497805	5050	5050	5050	5050	0
336	20231218	154100	70497805	5050	5050	5050	5050	0
337	20231218	154000	70497805	5050	5050	5050	5050	0
338	20231218	153900	70497805	5050	5050	5050	5050	0
339	20231218	153800	70497805	5050	5050	5050	5050	0
340	20231218	153700	70497805	5050	5050	5050	5050	0
341	20231218	153600	70497805	5050	5050	5050	5050	0
342	20231218	153500	70497805	5050	5050	5050	5050	0
343	20231218	153400	70497805	5050	5050	5050	5050	0
344	20231218	153300	70497805	5050	5050	5050	5050	0
345	20231218	153200	70497805	5050	5050	5050	5050	0
346	20231218	153100	70497805	5050	5050	5050	5050	0
347	20231218	153000	70497805	5050	5050	5050	5050	126
348	20231218	152900	69861505	4995	4995	4995	4995	0
349	20231218	152800	69861505	4995	4995	4995	4995	0
350	20231218	152700	69861505	4995	4995	4995	4995	0
351	20231218	152600	69861505	4995	4995	4995	4995	0
352	20231218	152500	69861505	4995	4995	4995	4995	0
353	20231218	152400	69861505	4995	4995	4995	4995	0
354	20231218	152300	69861505	4995	4995	4995	4995	0
355	20231218	152200	69861505	4995	4995	4995	4995	0
356	20231218	152100	69861505	4995	4995	4995	4995	0
357	20231218	152000	69861505	4995	4995	4995	4995	0
358	20231218	151900	69861505	4995	5030	5030	4995	125
359	20231218	151800	69236885	5040	5040	5040	5040	0
360	20231218	151700	69236885	5040	5040	5040	5040	0
361	20231218	151600	69236885	5040	5040	5040	5040	1
362	20231218	151500	69231845	5040	5040	5040	5040	14
363	20231218	151400	69161285	5040	5020	5070	5000	325
364	20231218	151300	67524945	5090	5080	5090	4995	180
365	20231218	151200	66624210	5090	5090	5090	5090	4
366	20231218	151100	66603850	5080	5080	5080	5080	0
367	20231218	151000	66603850	5080	5080	5080	5080	0
368	20231218	150900	66603850	5080	5080	5080	5080	0
369	20231218	150800	66603850	5080	5080	5080	5080	2
370	20231218	150700	66593690	5090	5090	5090	5090	0
371	20231218	150600	66593690	5090	5090	5090	5090	93
372	20231218	150500	66120320	5080	5080	5080	5080	0
373	20231218	150400	66120320	5080	5080	5080	5080	0
374	20231218	150300	66120320	5080	5080	5080	5080	0
375	20231218	150200	66120320	5080	5080	5080	5080	12
376	20231218	150100	66059360	5000	5000	5000	5000	0
377	20231218	150000	66059360	5000	5000	5000	5000	0
378	20231218	145900	66059360	5000	5000	5000	5000	0
379	20231218	145800	66059360	5000	5100	5100	4995	429
380	20231218	145700	63904420	5080	5080	5080	5080	0
381	20231218	145600	63904420	5080	5080	5080	5080	0
382	20231218	145500	63904420	5080	5080	5080	5080	0
383	20231218	145400	63904420	5080	5080	5080	5080	2
384	20231218	145300	63894260	5080	5080	5080	5080	0
385	20231218	145200	63894260	5080	5080	5080	5080	1
386	20231218	145100	63889180	5080	5080	5080	5080	0
387	20231218	145000	63889180	5080	5080	5080	5080	1
388	20231218	144900	63884100	5080	5080	5080	5080	1
389	20231218	144800	63879020	5100	5100	5100	5100	0
390	20231218	144700	63879020	5100	5100	5100	5100	0
391	20231218	144600	63879020	5100	5100	5100	5100	0
392	20231218	144500	63879020	5100	5100	5100	5100	0
393	20231218	144400	63879020	5100	5100	5100	5100	0
394	20231218	144300	63879020	5100	5100	5100	5100	0
395	20231218	144200	63879020	5100	5100	5100	5100	0
396	20231218	144100	63879020	5100	5100	5100	5100	100
397	20231218	144000	63369020	5100	5100	5100	5100	0
398	20231218	143900	63369020	5100	5100	5100	5100	0
399	20231218	143800	63369020	5100	5100	5100	5100	0
400	20231218	143700	63369020	5100	5100	5100	5100	0
401	20231218	143600	63369020	5100	5100	5100	5100	200
402	20231218	143500	62349020	5090	5090	5090	5090	0
403	20231218	143400	62349020	5090	5090	5090	5090	0
404	20231218	143300	62349020	5090	5090	5090	5090	0
405	20231218	143200	62349020	5090	5090	5090	5090	0
406	20231218	143100	62349020	5090	5090	5090	5090	0
407	20231218	143000	62349020	5090	5090	5090	5090	0
408	20231218	142900	62349020	5090	5090	5090	5090	27
409	20231218	142800	62211590	5090	5090	5090	5090	0
410	20231218	142700	62211590	5090	5090	5090	5090	17
411	20231218	142600	62125060	5090	5080	5090	5080	383
412	20231218	142500	60175690	5070	5070	5070	5070	0
413	20231218	142400	60175690	5070	5070	5070	5070	0
414	20231218	142300	60175690	5070	5070	5070	5070	0
415	20231218	142200	60175690	5070	5070	5070	5070	125
416	20231218	142100	59541940	5050	5050	5050	5050	0
417	20231218	142000	59541940	5050	5050	5050	5050	0
418	20231218	141900	59541940	5050	5050	5050	5050	0
419	20231218	141800	59541940	5050	5050	5050	5050	0
420	20231218	141700	59541940	5050	5050	5050	5050	295
421	20231218	141600	58052190	5040	5040	5040	5040	0
422	20231218	141500	58052190	5040	5030	5040	5030	382
423	20231218	141400	56126970	5030	5030	5030	5030	100
424	20231218	141300	55623970	4990	4990	4990	4990	0
425	20231218	141200	55623970	4990	4990	4990	4990	0
426	20231218	141100	55623970	4990	4990	4990	4990	0
427	20231218	141000	55623970	4990	4990	4990	4990	0
428	20231218	140900	55623970	4990	5000	5000	4990	855
429	20231218	140800	51356175	5000	5000	5000	5000	0
430	20231218	140700	51356175	5000	5000	5000	5000	0
431	20231218	140600	51356175	5000	5000	5000	5000	0
432	20231218	140500	51356175	5000	5000	5000	5000	0
433	20231218	140400	51356175	5000	5000	5000	5000	2
434	20231218	140300	51346175	5020	5020	5020	5020	0
435	20231218	140200	51346175	5020	5020	5020	5020	0
436	20231218	140100	51346175	5020	5020	5020	5020	0
437	20231218	140000	51346175	5020	5020	5020	5020	0
438	20231218	135900	51346175	5020	5020	5020	5020	25
439	20231218	135800	51220675	5010	5010	5010	5010	0
440	20231218	135700	51220675	5010	5010	5010	5010	0
441	20231218	135600	51220675	5010	5010	5010	5010	0
442	20231218	135500	51220675	5010	5010	5010	5010	18
443	20231218	135400	51130495	4995	4995	4995	4995	0
444	20231218	135300	51130495	4995	4995	4995	4995	0
445	20231218	135200	51130495	4995	4995	4995	4995	41
446	20231218	135100	50925700	4995	4995	4995	4995	0
447	20231218	135000	50925700	4995	5000	5000	4995	80
448	20231218	134900	50526040	5000	5000	5000	5000	20
449	20231218	134800	50426040	5000	5000	5000	5000	20
450	20231218	134700	50326040	5000	5000	5000	5000	0
451	20231218	134600	50326040	5000	5020	5020	5000	100
452	20231218	134500	49825840	5040	5040	5040	5040	10
453	20231218	134400	49775440	5020	5020	5020	5020	0
454	20231218	134300	49775440	5020	5020	5020	5020	0
455	20231218	134200	49775440	5020	5020	5020	5020	0
456	20231218	134100	49775440	5020	5020	5020	5020	0
457	20231218	134000	49775440	5020	5020	5020	5020	0
458	20231218	133900	49775440	5020	5020	5020	5020	0
459	20231218	133800	49775440	5020	5020	5020	5020	0
460	20231218	133700	49775440	5020	5020	5020	5020	18
461	20231218	133600	49685080	4995	4995	4995	4995	0
462	20231218	133500	49685080	4995	4995	4995	4995	0
463	20231218	133400	49685080	4995	4995	4995	4995	0
464	20231218	133300	49685080	4995	4995	4995	4995	0
465	20231218	133200	49685080	4995	4995	4995	4995	0
466	20231218	133100	49685080	4995	5000	5000	4995	500
467	20231218	133000	47187540	5060	5060	5060	5060	0
468	20231218	132900	47187540	5060	5060	5060	5060	30
469	20231218	132800	47035740	5000	5000	5000	5000	0
470	20231218	132700	47035740	5000	5010	5010	5000	300
471	20231218	132600	45533780	5070	5070	5070	5070	0
472	20231218	132500	45533780	5070	5070	5070	5070	0
473	20231218	132400	45533780	5070	5070	5070	5070	0
474	20231218	132300	45533780	5070	5070	5070	5070	0
475	20231218	132200	45533780	5070	5070	5070	5070	1
476	20231218	132100	45528710	5070	5070	5070	5070	0
477	20231218	132000	45528710	5070	5070	5070	5070	0
478	20231218	131900	45528710	5070	5070	5070	5070	200
479	20231218	131800	44514710	5070	5070	5070	5070	0
480	20231218	131700	44514710	5070	5070	5070	5070	0
481	20231218	131600	44514710	5070	5070	5070	5070	0
482	20231218	131500	44514710	5070	5070	5070	5070	0
483	20231218	131400	44514710	5070	5070	5070	5070	0
484	20231218	131300	44514710	5070	5070	5070	5070	0
485	20231218	131200	44514710	5070	5070	5070	5070	0
486	20231218	131100	44514710	5070	5070	5070	5070	0
487	20231218	131000	44514710	5070	5070	5070	5070	0
488	20231218	130900	44514710	5070	5070	5070	5070	10
489	20231218	130800	44464010	5080	5080	5080	5080	0
490	20231218	130700	44464010	5080	5080	5080	5080	0
491	20231218	130600	44464010	5080	5080	5080	5080	0
492	20231218	130500	44464010	5080	5080	5080	5080	0
493	20231218	130400	44464010	5080	5080	5080	5080	0
494	20231218	130300	44464010	5080	5080	5080	5080	0
495	20231218	130200	44464010	5080	5080	5080	5080	0
496	20231218	130100	44464010	5080	5080	5080	5080	0
497	20231218	130000	44464010	5080	5080	5080	5080	10
498	20231218	125900	44413210	5030	5030	5030	5030	0
499	20231218	125800	44413210	5030	5030	5030	5030	0
500	20231218	125700	44413210	5030	5030	5030	5030	0
501	20231218	125600	44413210	5030	5030	5030	5030	0
502	20231218	125500	44413210	5030	5030	5030	5030	0
503	20231218	125400	44413210	5030	5030	5030	5030	0
504	20231218	125300	44413210	5030	5030	5030	5030	0
505	20231218	125200	44413210	5030	5030	5030	5030	5
506	20231218	125100	44388060	5090	5090	5090	5090	0
507	20231218	125000	44388060	5090	5090	5090	5090	0
508	20231218	124900	44388060	5090	5090	5090	5090	0
509	20231218	124800	44388060	5090	5050	5090	5050	106
510	20231218	124700	43848760	5050	5050	5050	5050	0
511	20231218	124600	43848760	5050	5050	5050	5050	0
512	20231218	124500	43848760	5050	5050	5050	5050	0
513	20231218	124400	43848760	5050	5050	5050	5050	0
514	20231218	124300	43848760	5050	5050	5050	5050	0
515	20231218	124200	43848760	5050	5050	5050	5050	0
516	20231218	124100	43848760	5050	5050	5050	5050	0
517	20231218	124000	43848760	5050	5050	5050	5050	0
518	20231218	123900	43848760	5050	5050	5050	5050	0
519	20231218	123800	43848760	5050	5050	5050	5050	0
520	20231218	123700	43848760	5050	5030	5050	5030	341
521	20231218	123600	42127120	5030	5030	5030	5030	0
522	20231218	123500	42127120	5030	5030	5030	5030	0
523	20231218	123400	42127120	5030	5030	5030	5030	0
524	20231218	123300	42127120	5030	5030	5030	5030	0
525	20231218	123200	42127120	5030	5030	5030	5030	0
526	20231218	123100	42127120	5030	5030	5030	5030	0
527	20231218	123000	42127120	5030	5030	5030	5030	0
528	20231218	122900	42127120	5030	5030	5030	5030	0
529	20231218	122800	42127120	5030	5030	5030	5030	0
530	20231218	122700	42127120	5030	5030	5030	5030	0
531	20231218	122600	42127120	5030	5030	5030	5030	10
532	20231218	122500	42076820	4990	4990	4990	4990	0
533	20231218	122400	42076820	4990	4990	4990	4990	0
534	20231218	122300	42076820	4990	4990	4990	4990	0
535	20231218	122200	42076820	4990	4990	4990	4990	0
536	20231218	122100	42076820	4990	4990	4990	4990	497
537	20231218	122000	39596790	4990	4990	4990	4990	0
538	20231218	121900	39596790	4990	5000	5000	4990	403
539	20231218	121800	37585515	5040	5040	5040	5040	0
540	20231218	121700	37585515	5040	5040	5040	5040	0
541	20231218	121600	37585515	5040	5040	5040	5040	0
542	20231218	121500	37585515	5040	5030	5040	5030	204
543	20231218	121400	36557395	5030	5030	5030	5030	0
544	20231218	121300	36557395	5030	5030	5030	5030	0
545	20231218	121200	36557395	5030	5030	5030	5030	0
546	20231218	121100	36557395	5030	5030	5030	5030	0
547	20231218	121000	36557395	5030	5030	5030	5030	1
548	20231218	120900	36552365	5040	5040	5040	5040	0
549	20231218	120800	36552365	5040	5040	5040	5040	50
550	20231218	120700	36300365	5040	5030	5040	5030	174
551	20231218	120600	35424145	5010	5010	5010	5010	3
552	20231218	120500	35409115	4960	4960	4960	4960	0
553	20231218	120400	35409115	4960	4960	4960	4960	0
554	20231218	120300	35409115	4960	4960	4960	4960	0
555	20231218	120200	35409115	4960	4960	4960	4960	0
556	20231218	120100	35409115	4960	4960	4960	4960	0
557	20231218	120000	35409115	4960	4960	4960	4960	0
558	20231218	115900	35409115	4960	4960	4960	4960	0
559	20231218	115800	35409115	4960	4960	4960	4960	0
560	20231218	115700	35409115	4960	4960	4960	4960	0
561	20231218	115600	35409115	4960	4960	4960	4960	0
562	20231218	115500	35409115	4960	4960	4960	4960	0
563	20231218	115400	35409115	4960	4960	4960	4960	0
564	20231218	115300	35409115	4960	4960	4960	4960	0
565	20231218	115200	35409115	4960	4960	4960	4960	0
566	20231218	115100	35409115	4960	4960	4960	4960	0
567	20231218	115000	35409115	4960	4960	4960	4960	0
568	20231218	114900	35409115	4960	4960	4960	4960	0
569	20231218	114800	35409115	4960	4960	4960	4960	0
570	20231218	114700	35409115	4960	4960	4960	4960	0
571	20231218	114600	35409115	4960	4960	4960	4960	0
572	20231218	114500	35409115	4960	4960	4960	4960	0
573	20231218	114400	35409115	4960	4960	4960	4960	0
574	20231218	114300	35409115	4960	4960	4960	4960	0
575	20231218	114200	35409115	4960	4960	4960	4960	0
576	20231218	114100	35409115	4960	4960	4960	4960	0
577	20231218	114000	35409115	4960	4960	4960	4960	0
578	20231218	113900	35409115	4960	4960	4960	4960	0
579	20231218	113800	35409115	4960	4960	4960	4960	0
580	20231218	113700	35409115	4960	4960	4960	4960	0
581	20231218	113600	35409115	4960	4960	4960	4960	3
582	20231218	113500	35394235	5020	5020	5020	5020	0
583	20231218	113400	35394235	5020	5020	5020	5020	0
584	20231218	113300	35394235	5020	5020	5020	5020	0
585	20231218	113200	35394235	5020	5020	5020	5020	0
586	20231218	113100	35394235	5020	5020	5020	5020	0
587	20231218	113000	35394235	5020	5020	5020	5020	0
588	20231218	112900	35394235	5020	5020	5020	5020	30
589	20231218	112800	35243635	4960	4960	4960	4960	0
590	20231218	112700	35243635	4960	4960	4960	4960	0
591	20231218	112600	35243635	4960	4960	4960	4960	0
592	20231218	112500	35243635	4960	4960	4960	4960	0
593	20231218	112400	35243635	4960	4960	4960	4960	510
594	20231218	112300	32714035	5030	5030	5030	5030	0
595	20231218	112200	32714035	5030	5030	5030	5030	0
596	20231218	112100	32714035	5030	5030	5030	5030	0
597	20231218	112000	32714035	5030	5030	5030	5030	0
598	20231218	111900	32714035	5030	5030	5030	5030	0
599	20231218	111800	32714035	5030	4975	5030	4975	170
600	20231218	111700	31860760	4955	4955	4955	4955	0
601	20231218	111600	31860760	4955	4955	4955	4955	0
602	20231218	111500	31860760	4955	4955	4955	4955	0
603	20231218	111400	31860760	4955	4960	4960	4955	544
604	20231218	111300	29165020	4960	4960	4960	4960	0
605	20231218	111200	29165020	4960	4960	4960	4960	0
606	20231218	111100	29165020	4960	4960	4960	4960	0
607	20231218	111000	29165020	4960	4960	4960	4960	0
608	20231218	110900	29165020	4960	4960	4960	4960	0
609	20231218	110800	29165020	4960	4960	4960	4960	0
610	20231218	110700	29165020	4960	4960	4960	4960	0
611	20231218	110600	29165020	4960	4965	4965	4960	1100
612	20231218	110500	23707400	4965	4965	4965	4965	0
613	20231218	110400	23707400	4965	5020	5020	4965	850
614	20231218	110300	19486280	5060	5060	5060	5060	0
615	20231218	110200	19486280	5060	5060	5060	5060	0
616	20231218	110100	19486280	5060	5060	5060	5060	0
617	20231218	110000	19486280	5060	5060	5060	5060	0
618	20231218	105900	19486280	5060	5060	5060	5060	0
619	20231218	105800	19486280	5060	5060	5060	5060	0
620	20231218	105700	19486280	5060	5060	5060	5060	16
621	20231218	105600	19405320	5050	5050	5050	5050	50
622	20231218	105500	19152820	5050	5050	5050	5050	0
623	20231218	105400	19152820	5050	5050	5050	5050	0
624	20231218	105300	19152820	5050	5050	5050	5050	1
625	20231218	105200	19147770	5040	5040	5040	5040	0
626	20231218	105100	19147770	5040	5040	5040	5040	40
627	20231218	105000	18946170	5010	5010	5010	5010	0
628	20231218	104900	18946170	5010	5010	5010	5010	0
629	20231218	104800	18946170	5010	5010	5010	5010	0
630	20231218	104700	18946170	5010	5010	5010	5010	0
631	20231218	104600	18946170	5010	5010	5010	5010	0
632	20231218	104500	18946170	5010	5010	5010	5010	1
633	20231218	104400	18941160	5040	5040	5040	5040	0
634	20231218	104300	18941160	5040	5040	5040	5040	10
635	20231218	104200	18890760	5050	5070	5070	4970	1060
636	20231218	104100	13584460	5090	5090	5090	5090	0
637	20231218	104000	13584460	5090	5090	5090	5090	70
638	20231218	103900	13228160	5070	5070	5070	5070	0
639	20231218	103800	13228160	5070	5070	5070	5070	0
640	20231218	103700	13228160	5070	5070	5070	5070	67
641	20231218	103600	12888470	5100	5100	5100	5100	0
642	20231218	103500	12888470	5100	5100	5100	5100	80
643	20231218	103400	12480470	5100	5000	5100	5000	50
644	20231218	103300	12228200	5000	5000	5000	5000	11
645	20231218	103200	12173200	4995	4995	4995	4995	0
646	20231218	103100	12173200	4995	4980	4995	4980	3
647	20231218	103000	12158245	4980	4980	4980	4980	0
648	20231218	102900	12158245	4980	4980	4980	4980	2
649	20231218	102800	12148285	4965	4965	4965	4965	0
650	20231218	102700	12148285	4965	4965	4965	4965	1
651	20231218	102600	12143320	4970	4970	4970	4970	0
652	20231218	102500	12143320	4970	4970	4970	4970	0
653	20231218	102400	12143320	4970	4970	4970	4970	50
654	20231218	102300	11894820	4970	4970	4970	4970	0
655	20231218	102200	11894820	4970	4970	4970	4970	1
656	20231218	102100	11889850	4965	4965	4965	4965	0
657	20231218	102000	11889850	4965	4965	4965	4965	0
658	20231218	101900	11889850	4965	4965	4965	4965	40
659	20231218	101800	11691250	4960	4960	4960	4960	0
660	20231218	101700	11691250	4960	4960	4960	4960	6
661	20231218	101600	11661490	4955	4955	4955	4955	0
662	20231218	101500	11661490	4955	4955	4955	4955	0
663	20231218	101400	11661490	4955	4955	4955	4955	0
664	20231218	101300	11661490	4955	4955	4955	4955	0
665	20231218	101200	11661490	4955	4955	4955	4955	0
666	20231218	101100	11661490	4955	4955	4955	4955	0
667	20231218	101000	11661490	4955	4955	4955	4955	0
668	20231218	100900	11661490	4955	4955	4955	4955	0
669	20231218	100800	11661490	4955	4955	4955	4955	0
670	20231218	100700	11661490	4955	4955	4955	4955	0
671	20231218	100600	11661490	4955	4955	4955	4955	40
672	20231218	100500	11463290	4950	4950	4950	4950	0
673	20231218	100400	11463290	4950	4950	4950	4950	5
674	20231218	100300	11438540	4950	4950	4950	4950	10
675	20231218	100200	11389040	4945	4950	4950	4945	30
676	20231218	100100	11240620	4950	4955	4955	4950	644
677	20231218	100000	8052035	4965	4965	4965	4965	12
678	20231218	095900	7992455	4955	4955	4955	4955	15
679	20231218	095800	7918130	4970	4965	4970	4965	103
680	20231218	095700	7406235	4955	4955	4955	4955	0
681	20231218	095600	7406235	4955	4955	4955	4955	0
682	20231218	095500	7406235	4955	4955	4955	4955	0
683	20231218	095400	7406235	4955	4955	4955	4955	0
684	20231218	095300	7406235	4955	4955	4955	4955	0
685	20231218	095200	7406235	4955	4955	4955	4955	0
686	20231218	095100	7406235	4955	4955	4955	4955	0
687	20231218	095000	7406235	4955	4955	4955	4955	0
688	20231218	094900	7406235	4955	4955	4955	4955	0
689	20231218	094800	7406235	4955	4955	4955	4955	0
690	20231218	094700	7406235	4955	4955	4955	4955	0
691	20231218	094600	7406235	4955	4955	4955	4955	0
692	20231218	094500	7406235	4955	4955	4955	4955	0
693	20231218	094400	7406235	4955	4955	4955	4955	0
694	20231218	094300	7406235	4955	4955	4955	4955	4
695	20231218	094200	7386415	4955	4955	4955	4955	74
696	20231218	094100	7019745	4955	4955	4955	4955	0
697	20231218	094000	7019745	4955	4955	4955	4955	0
698	20231218	093900	7019745	4955	4955	4955	4955	87
699	20231218	093800	6588660	4970	4970	4970	4970	3
700	20231218	093700	6573750	4970	4970	4970	4970	68
701	20231218	093600	6235790	4985	4985	4985	4985	0
702	20231218	093500	6235790	4985	4985	4985	4985	0
703	20231218	093400	6235790	4985	4985	4985	4985	0
704	20231218	093300	6235790	4985	4985	4985	4985	10
705	20231218	093200	6185940	4975	4975	4975	4975	0
706	20231218	093100	6185940	4975	4975	4975	4975	0
707	20231218	093000	6185940	4975	4975	4975	4975	0
708	20231218	092900	6185940	4975	4975	4975	4975	0
709	20231218	092800	6185940	4975	4975	4975	4975	0
710	20231218	092700	6185940	4975	4975	4975	4975	0
711	20231218	092600	6185940	4975	4975	4975	4975	0
712	20231218	092500	6185940	4975	4975	4975	4975	0
713	20231218	092400	6185940	4975	4975	4975	4975	11
714	20231218	092300	6131215	4975	4975	4975	4975	19
715	20231218	092200	6036690	4980	4980	4980	4980	0
716	20231218	092100	6036690	4980	4980	4980	4980	0
717	20231218	092000	6036690	4980	4980	4980	4980	5
718	20231218	091900	6011790	4975	4975	4975	4975	7
719	20231218	091800	5976965	4975	4980	4980	4975	61
720	20231218	091700	5673265	5000	5000	5000	5000	0
721	20231218	091600	5673265	5000	5000	5000	5000	12
722	20231218	091500	5613265	4995	4980	4995	4980	12
723	20231218	091400	5553400	5020	5020	5020	5020	0
724	20231218	091300	5553400	5020	5020	5020	5020	0
725	20231218	091200	5553400	5020	5020	5020	5020	90
726	20231218	091100	5101600	5130	5130	5130	5130	0
727	20231218	091000	5101600	5130	5130	5130	5130	30
728	20231218	090900	4947700	4980	4950	5170	4950	210
729	20231218	090800	3890790	4980	4975	4980	4975	358
730	20231218	090700	2108240	4975	4975	4975	4975	0
731	20231218	090600	2108240	4975	4975	4975	4975	1
732	20231218	090500	2103265	4980	4950	4980	4945	147
733	20231218	090400	1375185	4970	4970	4970	4970	58
734	20231218	090300	1086925	4945	4945	4945	4945	0
735	20231218	090200	1086925	4945	4950	4950	4945	10
736	20231218	090100	1037430	4950	4960	4960	4950	10
737	20231218	090000	987880	5020	5050	5050	5020	196