KissMeData/103230/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	200600	127114505	4085	4085	4085	4085	819
3	20231218	200500	127114505	4085	4085	4085	4085	0
4	20231218	200400	127114505	4085	4085	4085	4085	0
5	20231218	200300	127114505	4085	4085	4085	4085	0
6	20231218	200200	127114505	4085	4085	4085	4085	0
7	20231218	200100	127114505	4085	4085	4085	4085	0
8	20231218	200000	127114505	4085	4085	4085	4085	0
9	20231218	195900	127114505	4085	4085	4085	4085	0
10	20231218	195800	127114505	4085	4085	4085	4085	0
11	20231218	195700	127114505	4085	4085	4085	4085	0
12	20231218	195600	127114505	4085	4085	4085	4085	0
13	20231218	195500	127114505	4085	4085	4085	4085	0
14	20231218	195400	127114505	4085	4085	4085	4085	0
15	20231218	195300	127114505	4085	4085	4085	4085	0
16	20231218	195200	127114505	4085	4085	4085	4085	0
17	20231218	195100	127114505	4085	4085	4085	4085	0
18	20231218	195000	127114505	4085	4085	4085	4085	0
19	20231218	194900	127114505	4085	4085	4085	4085	0
20	20231218	194800	127114505	4085	4085	4085	4085	0
21	20231218	194700	127114505	4085	4085	4085	4085	0
22	20231218	194600	127114505	4085	4085	4085	4085	0
23	20231218	194500	127114505	4085	4085	4085	4085	0
24	20231218	194400	127114505	4085	4085	4085	4085	0
25	20231218	194300	127114505	4085	4085	4085	4085	0
26	20231218	194200	127114505	4085	4085	4085	4085	0
27	20231218	194100	127114505	4085	4085	4085	4085	0
28	20231218	194000	127114505	4085	4085	4085	4085	0
29	20231218	193900	127114505	4085	4085	4085	4085	0
30	20231218	193800	127114505	4085	4085	4085	4085	0
31	20231218	193700	127114505	4085	4085	4085	4085	0
32	20231218	193600	127114505	4085	4085	4085	4085	819
33	20231218	193500	127114505	4085	4085	4085	4085	0
34	20231218	193400	127114505	4085	4085	4085	4085	0
35	20231218	193300	127114505	4085	4085	4085	4085	0
36	20231218	193200	127114505	4085	4085	4085	4085	0
37	20231218	193100	127114505	4085	4085	4085	4085	0
38	20231218	193000	127114505	4085	4085	4085	4085	0
39	20231218	192900	127114505	4085	4085	4085	4085	0
40	20231218	192800	127114505	4085	4085	4085	4085	0
41	20231218	192700	127114505	4085	4085	4085	4085	0
42	20231218	192600	127114505	4085	4085	4085	4085	0
43	20231218	192500	127114505	4085	4085	4085	4085	0
44	20231218	192400	127114505	4085	4085	4085	4085	0
45	20231218	192300	127114505	4085	4085	4085	4085	0
46	20231218	192200	127114505	4085	4085	4085	4085	0
47	20231218	192100	127114505	4085	4085	4085	4085	0
48	20231218	192000	127114505	4085	4085	4085	4085	0
49	20231218	191900	127114505	4085	4085	4085	4085	0
50	20231218	191800	127114505	4085	4085	4085	4085	0
51	20231218	191700	127114505	4085	4085	4085	4085	0
52	20231218	191600	127114505	4085	4085	4085	4085	0
53	20231218	191500	127114505	4085	4085	4085	4085	0
54	20231218	191400	127114505	4085	4085	4085	4085	0
55	20231218	191300	127114505	4085	4085	4085	4085	0
56	20231218	191200	127114505	4085	4085	4085	4085	0
57	20231218	191100	127114505	4085	4085	4085	4085	0
58	20231218	191000	127114505	4085	4085	4085	4085	0
59	20231218	190900	127114505	4085	4085	4085	4085	0
60	20231218	190800	127114505	4085	4085	4085	4085	0
61	20231218	190700	127114505	4085	4085	4085	4085	0
62	20231218	190600	127114505	4085	4085	4085	4085	819
63	20231218	190500	127114505	4085	4085	4085	4085	0
64	20231218	190400	127114505	4085	4085	4085	4085	0
65	20231218	190300	127114505	4085	4085	4085	4085	0
66	20231218	190200	127114505	4085	4085	4085	4085	0
67	20231218	190100	127114505	4085	4085	4085	4085	0
68	20231218	190000	127114505	4085	4085	4085	4085	0
69	20231218	185900	127114505	4085	4085	4085	4085	0
70	20231218	185800	127114505	4085	4085	4085	4085	0
71	20231218	185700	127114505	4085	4085	4085	4085	0
72	20231218	185600	127114505	4085	4085	4085	4085	0
73	20231218	185500	127114505	4085	4085	4085	4085	0
74	20231218	185400	127114505	4085	4085	4085	4085	0
75	20231218	185300	127114505	4085	4085	4085	4085	0
76	20231218	185200	127114505	4085	4085	4085	4085	0
77	20231218	185100	127114505	4085	4085	4085	4085	0
78	20231218	185000	127114505	4085	4085	4085	4085	0
79	20231218	184900	127114505	4085	4085	4085	4085	0
80	20231218	184800	127114505	4085	4085	4085	4085	0
81	20231218	184700	127114505	4085	4085	4085	4085	0
82	20231218	184600	127114505	4085	4085	4085	4085	0
83	20231218	184500	127114505	4085	4085	4085	4085	0
84	20231218	184400	127114505	4085	4085	4085	4085	0
85	20231218	184300	127114505	4085	4085	4085	4085	0
86	20231218	184200	127114505	4085	4085	4085	4085	0
87	20231218	184100	127114505	4085	4085	4085	4085	0
88	20231218	184000	127114505	4085	4085	4085	4085	0
89	20231218	183900	127114505	4085	4085	4085	4085	0
90	20231218	183800	127114505	4085	4085	4085	4085	0
91	20231218	183700	127114505	4085	4085	4085	4085	0
92	20231218	183600	127114505	4085	4085	4085	4085	819
93	20231218	183500	127114505	4085	4085	4085	4085	0
94	20231218	183400	127114505	4085	4085	4085	4085	0
95	20231218	183300	127114505	4085	4085	4085	4085	0
96	20231218	183200	127114505	4085	4085	4085	4085	0
97	20231218	183100	127114505	4085	4085	4085	4085	0
98	20231218	183000	127114505	4085	4085	4085	4085	0
99	20231218	182900	127114505	4085	4085	4085	4085	0
100	20231218	182800	127114505	4085	4085	4085	4085	0
101	20231218	182700	127114505	4085	4085	4085	4085	0
102	20231218	182600	127114505	4085	4085	4085	4085	0
103	20231218	182500	127114505	4085	4085	4085	4085	0
104	20231218	182400	127114505	4085	4085	4085	4085	0
105	20231218	182300	127114505	4085	4085	4085	4085	0
106	20231218	182200	127114505	4085	4085	4085	4085	0
107	20231218	182100	127114505	4085	4085	4085	4085	0
108	20231218	182000	127114505	4085	4085	4085	4085	0
109	20231218	181900	127114505	4085	4085	4085	4085	0
110	20231218	181800	127114505	4085	4085	4085	4085	0
111	20231218	181700	127114505	4085	4085	4085	4085	0
112	20231218	181600	127114505	4085	4085	4085	4085	0
113	20231218	181500	127114505	4085	4085	4085	4085	0
114	20231218	181400	127114505	4085	4085	4085	4085	0
115	20231218	181300	127114505	4085	4085	4085	4085	0
116	20231218	181200	127114505	4085	4085	4085	4085	0
117	20231218	181100	127114505	4085	4085	4085	4085	0
118	20231218	181000	127114505	4085	4085	4085	4085	0
119	20231218	180900	127114505	4085	4085	4085	4085	0
120	20231218	180800	127114505	4085	4085	4085	4085	0
121	20231218	180700	127114505	4085	4085	4085	4085	0
122	20231218	180600	127114505	4085	4085	4085	4085	819
123	20231218	180500	127114505	4085	4085	4085	4085	0
124	20231218	180400	127114505	4085	4085	4085	4085	0
125	20231218	180300	127114505	4085	4085	4085	4085	0
126	20231218	180200	127114505	4085	4085	4085	4085	0
127	20231218	180100	127114505	4085	4085	4085	4085	0
128	20231218	180000	127114505	4085	4085	4085	4085	0
129	20231218	175900	127114505	4085	4085	4085	4085	0
130	20231218	175800	127114505	4085	4085	4085	4085	0
131	20231218	175700	127114505	4085	4085	4085	4085	0
132	20231218	175600	127114505	4085	4085	4085	4085	0
133	20231218	175500	127114505	4085	4085	4085	4085	0
134	20231218	175400	127114505	4085	4085	4085	4085	0
135	20231218	175300	127114505	4085	4085	4085	4085	0
136	20231218	175200	127114505	4085	4085	4085	4085	0
137	20231218	175100	127114505	4085	4085	4085	4085	0
138	20231218	175000	127114505	4085	4085	4085	4085	0
139	20231218	174900	127114505	4085	4085	4085	4085	0
140	20231218	174800	127114505	4085	4085	4085	4085	0
141	20231218	174700	127114505	4085	4085	4085	4085	0
142	20231218	174600	127114505	4085	4085	4085	4085	0
143	20231218	174500	127114505	4085	4085	4085	4085	0
144	20231218	174400	127114505	4085	4085	4085	4085	0
145	20231218	174300	127114505	4085	4085	4085	4085	0
146	20231218	174200	127114505	4085	4085	4085	4085	0
147	20231218	174100	127114505	4085	4085	4085	4085	0
148	20231218	174000	127114505	4085	4085	4085	4085	0
149	20231218	173900	127114505	4085	4085	4085	4085	0
150	20231218	173800	127114505	4085	4085	4085	4085	0
151	20231218	173700	127114505	4085	4085	4085	4085	0
152	20231218	173600	127114505	4085	4085	4085	4085	819
153	20231218	173500	127114505	4085	4085	4085	4085	0
154	20231218	173400	127114505	4085	4085	4085	4085	0
155	20231218	173300	127114505	4085	4085	4085	4085	0
156	20231218	173200	127114505	4085	4085	4085	4085	0
157	20231218	173100	127114505	4085	4085	4085	4085	0
158	20231218	173000	127114505	4085	4085	4085	4085	0
159	20231218	172900	127114505	4085	4085	4085	4085	0
160	20231218	172800	127114505	4085	4085	4085	4085	0
161	20231218	172700	127114505	4085	4085	4085	4085	0
162	20231218	172600	127114505	4085	4085	4085	4085	0
163	20231218	172500	127114505	4085	4085	4085	4085	0
164	20231218	172400	127114505	4085	4085	4085	4085	0
165	20231218	172300	127114505	4085	4085	4085	4085	0
166	20231218	172200	127114505	4085	4085	4085	4085	0
167	20231218	172100	127114505	4085	4085	4085	4085	0
168	20231218	172000	127114505	4085	4085	4085	4085	0
169	20231218	171900	127114505	4085	4085	4085	4085	0
170	20231218	171800	127114505	4085	4085	4085	4085	0
171	20231218	171700	127114505	4085	4085	4085	4085	0
172	20231218	171600	127114505	4085	4085	4085	4085	0
173	20231218	171500	127114505	4085	4085	4085	4085	0
174	20231218	171400	127114505	4085	4085	4085	4085	0
175	20231218	171300	127114505	4085	4085	4085	4085	0
176	20231218	171200	127114505	4085	4085	4085	4085	0
177	20231218	171100	127114505	4085	4085	4085	4085	0
178	20231218	171000	127114505	4085	4085	4085	4085	0
179	20231218	170900	127114505	4085	4085	4085	4085	0
180	20231218	170800	127114505	4085	4085	4085	4085	0
181	20231218	170700	127114505	4085	4085	4085	4085	0
182	20231218	170600	127114505	4085	4085	4085	4085	819
183	20231218	170500	127114505	4085	4085	4085	4085	0
184	20231218	170400	127114505	4085	4085	4085	4085	0
185	20231218	170300	127114505	4085	4085	4085	4085	0
186	20231218	170200	127114505	4085	4085	4085	4085	0
187	20231218	170100	127114505	4085	4085	4085	4085	0
188	20231218	170000	127114505	4085	4085	4085	4085	0
189	20231218	165900	127114505	4085	4085	4085	4085	0
190	20231218	165800	127114505	4085	4085	4085	4085	0
191	20231218	165700	127114505	4085	4085	4085	4085	0
192	20231218	165600	127114505	4085	4085	4085	4085	0
193	20231218	165500	127114505	4085	4085	4085	4085	0
194	20231218	165400	127114505	4085	4085	4085	4085	0
195	20231218	165300	127114505	4085	4085	4085	4085	0
196	20231218	165200	127114505	4085	4085	4085	4085	0
197	20231218	165100	127114505	4085	4085	4085	4085	0
198	20231218	165000	127114505	4085	4085	4085	4085	0
199	20231218	164900	127114505	4085	4085	4085	4085	0
200	20231218	164800	127114505	4085	4085	4085	4085	0
201	20231218	164700	127114505	4085	4085	4085	4085	0
202	20231218	164600	127114505	4085	4085	4085	4085	0
203	20231218	164500	127114505	4085	4085	4085	4085	0
204	20231218	164400	127114505	4085	4085	4085	4085	0
205	20231218	164300	127114505	4085	4085	4085	4085	0
206	20231218	164200	127114505	4085	4085	4085	4085	0
207	20231218	164100	127114505	4085	4085	4085	4085	0
208	20231218	164000	127114505	4085	4085	4085	4085	0
209	20231218	163900	127114505	4085	4085	4085	4085	0
210	20231218	163800	127114505	4085	4085	4085	4085	0
211	20231218	163700	127114505	4085	4085	4085	4085	0
212	20231218	163600	127114505	4085	4085	4085	4085	819
213	20231218	163500	127114505	4085	4085	4085	4085	0
214	20231218	163400	127114505	4085	4085	4085	4085	0
215	20231218	163300	127114505	4085	4085	4085	4085	0
216	20231218	163200	127114505	4085	4085	4085	4085	0
217	20231218	163100	127114505	4085	4085	4085	4085	0
218	20231218	163000	127114505	4085	4085	4085	4085	0
219	20231218	162900	127114505	4085	4085	4085	4085	0
220	20231218	162800	127114505	4085	4085	4085	4085	0
221	20231218	162700	127114505	4085	4085	4085	4085	0
222	20231218	162600	127114505	4085	4085	4085	4085	0
223	20231218	162500	127114505	4085	4085	4085	4085	0
224	20231218	162400	127114505	4085	4085	4085	4085	0
225	20231218	162300	127114505	4085	4085	4085	4085	0
226	20231218	162200	127114505	4085	4085	4085	4085	0
227	20231218	162100	127114505	4085	4085	4085	4085	0
228	20231218	162000	127114505	4085	4085	4085	4085	0
229	20231218	161900	127114505	4085	4085	4085	4085	0
230	20231218	161800	127114505	4085	4085	4085	4085	0
231	20231218	161700	127114505	4085	4085	4085	4085	0
232	20231218	161600	127114505	4085	4085	4085	4085	0
233	20231218	161500	127114505	4085	4085	4085	4085	0
234	20231218	161400	127114505	4085	4085	4085	4085	0
235	20231218	161300	127114505	4085	4085	4085	4085	0
236	20231218	161200	127114505	4085	4085	4085	4085	0
237	20231218	161100	127114505	4085	4085	4085	4085	0
238	20231218	161000	127114505	4085	4085	4085	4085	0
239	20231218	160900	127114505	4085	4085	4085	4085	0
240	20231218	160800	127114505	4085	4085	4085	4085	0
241	20231218	160700	127114505	4085	4085	4085	4085	0
242	20231218	160600	127114505	4085	4085	4085	4085	819
243	20231218	160500	127114505	4085	4085	4085	4085	0
244	20231218	160400	127114505	4085	4085	4085	4085	0
245	20231218	160300	127114505	4085	4085	4085	4085	0
246	20231218	160200	127114505	4085	4085	4085	4085	0
247	20231218	160100	127114505	4085	4085	4085	4085	0
248	20231218	160000	127114505	4085	4085	4085	4085	0
249	20231218	155900	127114505	4085	4085	4085	4085	0
250	20231218	155800	127114505	4085	4085	4085	4085	0
251	20231218	155700	127114505	4085	4085	4085	4085	0
252	20231218	155600	127114505	4085	4085	4085	4085	0
253	20231218	155500	127114505	4085	4085	4085	4085	0
254	20231218	155400	127114505	4085	4085	4085	4085	0
255	20231218	155300	127114505	4085	4085	4085	4085	0
256	20231218	155200	127114505	4085	4085	4085	4085	0
257	20231218	155100	127114505	4085	4085	4085	4085	0
258	20231218	155000	127114505	4085	4085	4085	4085	0
259	20231218	154900	127114505	4085	4085	4085	4085	0
260	20231218	154800	127114505	4085	4085	4085	4085	0
261	20231218	154700	127114505	4085	4085	4085	4085	0
262	20231218	154600	127114505	4085	4085	4085	4085	0
263	20231218	154500	127114505	4085	4085	4085	4085	0
264	20231218	154400	127114505	4085	4085	4085	4085	0
265	20231218	154300	127114505	4085	4085	4085	4085	0
266	20231218	154200	127114505	4085	4085	4085	4085	0
267	20231218	154100	127114505	4085	4085	4085	4085	0
268	20231218	154000	127114505	4085	4085	4085	4085	0
269	20231218	153900	127114505	4085	4085	4085	4085	0
270	20231218	153800	127114505	4085	4085	4085	4085	0
271	20231218	153700	127114505	4085	4085	4085	4085	0
272	20231218	153600	127114505	4085	4085	4085	4085	819
273	20231218	153500	127114505	4085	4085	4085	4085	0
274	20231218	153400	127114505	4085	4085	4085	4085	0
275	20231218	153300	127114505	4085	4085	4085	4085	0
276	20231218	153200	127114505	4085	4085	4085	4085	0
277	20231218	153100	127114505	4085	4085	4085	4085	0
278	20231218	153000	127114505	4085	4085	4085	4085	819
279	20231218	152900	123768890	4095	4095	4095	4095	0
280	20231218	152800	123768890	4095	4095	4095	4095	0
281	20231218	152700	123768890	4095	4095	4095	4095	0
282	20231218	152600	123768890	4095	4095	4095	4095	0
283	20231218	152500	123768890	4095	4095	4095	4095	0
284	20231218	152400	123768890	4095	4095	4095	4095	0
285	20231218	152300	123768890	4095	4095	4095	4095	0
286	20231218	152200	123768890	4095	4095	4095	4095	0
287	20231218	152100	123768890	4095	4095	4095	4095	0
288	20231218	152000	123768890	4095	4095	4095	4095	0
289	20231218	151900	123768890	4095	4095	4095	4095	0
290	20231218	151800	123768890	4095	4095	4095	4095	0
291	20231218	151700	123768890	4095	4095	4095	4095	1
292	20231218	151600	123764795	4125	4125	4125	4125	0
293	20231218	151500	123764795	4125	4125	4125	4125	0
294	20231218	151400	123764795	4125	4125	4125	4125	0
295	20231218	151300	123764795	4125	4125	4125	4125	0
296	20231218	151200	123764795	4125	4125	4125	4125	0
297	20231218	151100	123764795	4125	4125	4125	4125	0
298	20231218	151000	123764795	4125	4110	4125	4110	163
299	20231218	150900	123093620	4100	4100	4100	4100	0
300	20231218	150800	123093620	4100	4100	4100	4100	0
301	20231218	150700	123093620	4100	4100	4100	4100	0
302	20231218	150600	123093620	4100	4100	4100	4100	25
303	20231218	150500	122991120	4100	4100	4100	4100	0
304	20231218	150400	122991120	4100	4100	4100	4100	0
305	20231218	150300	122991120	4100	4100	4100	4100	25
306	20231218	150200	122888620	4110	4110	4110	4110	0
307	20231218	150100	122888620	4110	4110	4110	4110	8
308	20231218	150000	122855740	4110	4110	4110	4110	13
309	20231218	145900	122802310	4095	4095	4095	4095	100
310	20231218	145800	122392810	4095	4110	4110	4095	12
311	20231218	145700	122343595	4110	4110	4110	4110	0
312	20231218	145600	122343595	4110	4110	4110	4110	0
313	20231218	145500	122343595	4110	4110	4110	4110	0
314	20231218	145400	122343595	4110	4110	4110	4110	8
315	20231218	145300	122310715	4110	4110	4110	4110	0
316	20231218	145200	122310715	4110	4110	4110	4110	0
317	20231218	145100	122310715	4110	4110	4110	4110	43
318	20231218	145000	122133985	4135	4130	4135	4130	24
319	20231218	144900	122034825	4130	4130	4130	4130	26
320	20231218	144800	121927445	4110	4130	4130	4110	25
321	20231218	144700	121824215	4130	4110	4130	4110	40
322	20231218	144600	121659175	4130	4130	4130	4130	24
323	20231218	144500	121560055	4130	4130	4130	4130	24
324	20231218	144400	121460935	4130	4130	4130	4130	24
325	20231218	144300	121361815	4130	4125	4130	4125	24
326	20231218	144200	121262795	4130	4130	4130	4130	24
327	20231218	144100	121163675	4130	4125	4130	4125	122
328	20231218	144000	120660040	4125	4125	4125	4125	69
329	20231218	143900	120375415	4125	4125	4125	4125	24
330	20231218	143800	120276415	4125	4125	4125	4125	24
331	20231218	143700	120177415	4125	4125	4125	4125	24
332	20231218	143600	120078415	4125	4120	4125	4120	24
333	20231218	143500	119979455	4120	4120	4120	4120	24
334	20231218	143400	119880575	4120	4110	4120	4080	1160
335	20231218	143300	115133530	4115	4115	4115	4115	32
336	20231218	143200	115001850	4115	4115	4115	4115	125
337	20231218	143100	114487475	4110	4110	4110	4110	45
338	20231218	143000	114302525	4110	4110	4110	4110	5
339	20231218	142900	114281975	4110	4110	4110	4110	0
340	20231218	142800	114281975	4110	4110	4110	4110	0
341	20231218	142700	114281975	4110	4110	4110	4110	0
342	20231218	142600	114281975	4110	4110	4110	4110	8
343	20231218	142500	114249095	4110	4110	4110	4110	0
344	20231218	142400	114249095	4110	4110	4110	4110	0
345	20231218	142300	114249095	4110	4110	4110	4110	0
346	20231218	142200	114249095	4110	4100	4110	4100	74
347	20231218	142100	113945455	4110	4110	4110	4110	0
348	20231218	142000	113945455	4110	4110	4110	4110	37
349	20231218	141900	113793385	4110	4110	4110	4110	8
350	20231218	141800	113760505	4110	4110	4110	4110	0
351	20231218	141700	113760505	4110	4110	4110	4110	0
352	20231218	141600	113760505	4110	4110	4110	4110	0
353	20231218	141500	113760505	4110	4110	4110	4110	0
354	20231218	141400	113760505	4110	4110	4110	4110	0
355	20231218	141300	113760505	4110	4110	4110	4110	1
356	20231218	141200	113756395	4110	4110	4110	4110	8
357	20231218	141100	113723515	4110	4110	4110	4110	1
358	20231218	141000	113719405	4110	4110	4110	4110	0
359	20231218	140900	113719405	4110	4110	4110	4110	0
360	20231218	140800	113719405	4110	4110	4110	4110	78
361	20231218	140700	113398825	4110	4110	4110	4110	205
362	20231218	140600	112556275	4115	4115	4115	4115	0
363	20231218	140500	112556275	4115	4115	4115	4115	8
364	20231218	140400	112523355	4110	4110	4110	4110	0
365	20231218	140300	112523355	4110	4110	4110	4110	0
366	20231218	140200	112523355	4110	4110	4110	4110	0
367	20231218	140100	112523355	4110	4110	4110	4110	13
368	20231218	140000	112469925	4115	4115	4115	4115	37
369	20231218	135900	112317670	4110	4110	4110	4110	221
370	20231218	135800	111409360	4110	4110	4110	4110	8
371	20231218	135700	111376480	4110	4110	4110	4110	0
372	20231218	135600	111376480	4110	4110	4110	4110	0
373	20231218	135500	111376480	4110	4110	4110	4110	0
374	20231218	135400	111376480	4110	4110	4110	4110	141
375	20231218	135300	110796970	4110	4110	4110	4110	47
376	20231218	135200	110603800	4110	4110	4110	4110	0
377	20231218	135100	110603800	4110	4110	4110	4110	8
378	20231218	135000	110570920	4115	4115	4115	4115	0
379	20231218	134900	110570920	4115	4115	4115	4115	0
380	20231218	134800	110570920	4115	4115	4115	4115	44
381	20231218	134700	110389860	4115	4115	4115	4115	0
382	20231218	134600	110389860	4115	4115	4115	4115	0
383	20231218	134500	110389860	4115	4115	4115	4115	0
384	20231218	134400	110389860	4115	4115	4115	4115	9
385	20231218	134300	110352825	4080	4080	4080	4080	0
386	20231218	134200	110352825	4080	4110	4110	4080	1305
387	20231218	134100	105008370	4115	4115	4115	4115	0
388	20231218	134000	105008370	4115	4115	4115	4115	37
389	20231218	133900	104856115	4080	4080	4080	4080	0
390	20231218	133800	104856115	4080	4090	4090	4080	600
391	20231218	133700	102406135	4115	4115	4115	4115	9
392	20231218	133600	102369100	4115	4115	4115	4115	0
393	20231218	133500	102369100	4115	4115	4115	4115	0
394	20231218	133400	102369100	4115	4115	4115	4115	0
395	20231218	133300	102369100	4115	4115	4115	4115	0
396	20231218	133200	102369100	4115	4115	4115	4115	0
397	20231218	133100	102369100	4115	4115	4115	4115	0
398	20231218	133000	102369100	4115	4115	4115	4115	9
399	20231218	132900	102332065	4115	4115	4115	4115	0
400	20231218	132800	102332065	4115	4115	4115	4115	0
401	20231218	132700	102332065	4115	4115	4115	4115	0
402	20231218	132600	102332065	4115	4115	4115	4115	0
403	20231218	132500	102332065	4115	4115	4115	4115	0
404	20231218	132400	102332065	4115	4115	4115	4115	1
405	20231218	132300	102327950	4115	4110	4115	4110	11
406	20231218	132200	102282695	4105	4090	4105	4090	6083
407	20231218	132100	77351625	4090	4090	4090	4090	0
408	20231218	132000	77351625	4090	4090	4090	4090	37
409	20231218	131900	77200295	4085	4085	4085	4085	228
410	20231218	131800	76268915	4085	4085	4085	4085	0
411	20231218	131700	76268915	4085	4085	4085	4085	0
412	20231218	131600	76268915	4085	4085	4085	4085	9
413	20231218	131500	76232150	4090	4090	4090	4090	0
414	20231218	131400	76232150	4090	4090	4090	4090	0
415	20231218	131300	76232150	4090	4090	4090	4090	0
416	20231218	131200	76232150	4090	4090	4090	4090	0
417	20231218	131100	76232150	4090	4085	4090	4085	80
418	20231218	131000	75904960	4085	4085	4085	4085	0
419	20231218	130900	75904960	4085	4085	4085	4085	38
420	20231218	130800	75749730	4085	4085	4085	4085	0
421	20231218	130700	75749730	4085	4085	4085	4085	0
422	20231218	130600	75749730	4085	4085	4085	4085	100
423	20231218	130500	75341230	4085	4085	4085	4085	0
424	20231218	130400	75341230	4085	4085	4085	4085	0
425	20231218	130300	75341230	4085	4085	4085	4085	0
426	20231218	130200	75341230	4085	4085	4085	4085	9
427	20231218	130100	75304465	4085	4085	4085	4085	0
428	20231218	130000	75304465	4085	4085	4085	4085	38
429	20231218	125900	75149235	4085	4085	4085	4085	2
430	20231218	125800	75141065	4085	4085	4085	4085	0
431	20231218	125700	75141065	4085	4085	4085	4085	0
432	20231218	125600	75141065	4085	4085	4085	4085	0
433	20231218	125500	75141065	4085	4085	4085	4085	9
434	20231218	125400	75104300	4085	4085	4085	4085	0
435	20231218	125300	75104300	4085	4085	4085	4085	0
436	20231218	125200	75104300	4085	4085	4085	4085	0
437	20231218	125100	75104300	4085	4085	4085	4085	0
438	20231218	125000	75104300	4085	4085	4085	4085	0
439	20231218	124900	75104300	4085	4085	4085	4085	0
440	20231218	124800	75104300	4085	4080	4085	4080	17
441	20231218	124700	75034895	4080	4080	4080	4080	0
442	20231218	124600	75034895	4080	4080	4080	4080	0
443	20231218	124500	75034895	4080	4080	4080	4080	8
444	20231218	124400	75002255	4080	4080	4080	4080	0
445	20231218	124300	75002255	4080	4080	4080	4080	0
446	20231218	124200	75002255	4080	4080	4080	4080	8
447	20231218	124100	74969615	4080	4080	4080	4080	8
448	20231218	124000	74936975	4090	4090	4090	4090	38
449	20231218	123900	74781555	4090	4090	4090	4090	0
450	20231218	123800	74781555	4090	4090	4090	4090	0
451	20231218	123700	74781555	4090	4090	4090	4090	0
452	20231218	123600	74781555	4090	4090	4090	4090	0
453	20231218	123500	74781555	4090	4090	4090	4090	30
454	20231218	123400	74658855	4090	4090	4090	4090	0
455	20231218	123300	74658855	4090	4090	4090	4090	0
456	20231218	123200	74658855	4090	4090	4090	4090	0
457	20231218	123100	74658855	4090	4090	4090	4090	0
458	20231218	123000	74658855	4090	4090	4090	4090	0
459	20231218	122900	74658855	4090	4090	4090	4090	85
460	20231218	122800	74311205	4095	4095	4095	4095	0
461	20231218	122700	74311205	4095	4095	4095	4095	0
462	20231218	122600	74311205	4095	4095	4095	4095	0
463	20231218	122500	74311205	4095	4095	4095	4095	0
464	20231218	122400	74311205	4095	4095	4095	4095	0
465	20231218	122300	74311205	4095	4095	4095	4095	0
466	20231218	122200	74311205	4095	4095	4095	4095	0
467	20231218	122100	74311205	4095	4095	4095	4095	0
468	20231218	122000	74311205	4095	4095	4095	4095	38
469	20231218	121900	74155595	4095	4095	4095	4095	0
470	20231218	121800	74155595	4095	4095	4095	4095	0
471	20231218	121700	74155595	4095	4095	4095	4095	0
472	20231218	121600	74155595	4095	4095	4095	4095	0
473	20231218	121500	74155595	4095	4095	4095	4095	0
474	20231218	121400	74155595	4095	4095	4095	4095	0
475	20231218	121300	74155595	4095	4095	4095	4095	0
476	20231218	121200	74155595	4095	4095	4095	4095	0
477	20231218	121100	74155595	4095	4095	4095	4095	0
478	20231218	121000	74155595	4095	4095	4095	4095	0
479	20231218	120900	74155595	4095	4095	4095	4095	0
480	20231218	120800	74155595	4095	4095	4095	4095	0
481	20231218	120700	74155595	4095	4095	4095	4095	0
482	20231218	120600	74155595	4095	4095	4095	4095	0
483	20231218	120500	74155595	4095	4095	4095	4095	0
484	20231218	120400	74155595	4095	4095	4095	4095	0
485	20231218	120300	74155595	4095	4095	4095	4095	0
486	20231218	120200	74155595	4095	4095	4095	4095	0
487	20231218	120100	74155595	4095	4095	4095	4095	0
488	20231218	120000	74155595	4095	4095	4095	4095	38
489	20231218	115900	73999985	4095	4095	4095	4095	0
490	20231218	115800	73999985	4095	4095	4095	4095	0
491	20231218	115700	73999985	4095	4095	4095	4095	0
492	20231218	115600	73999985	4095	4080	4095	4080	337
493	20231218	115500	72620045	4080	4080	4080	4080	0
494	20231218	115400	72620045	4080	4080	4080	4080	7
495	20231218	115300	72591485	4095	4095	4095	4095	1116
496	20231218	115200	68021465	4095	4095	4095	4095	0
497	20231218	115100	68021465	4095	4095	4095	4095	0
498	20231218	115000	68021465	4095	4095	4095	4095	2
499	20231218	114900	68013275	4100	4100	4100	4100	0
500	20231218	114800	68013275	4100	4100	4100	4100	0
501	20231218	114700	68013275	4100	4100	4100	4100	0
502	20231218	114600	68013275	4100	4100	4100	4100	0
503	20231218	114500	68013275	4100	4100	4100	4100	0
504	20231218	114400	68013275	4100	4100	4100	4100	0
505	20231218	114300	68013275	4100	4100	4100	4100	0
506	20231218	114200	68013275	4100	4100	4100	4100	0
507	20231218	114100	68013275	4100	4060	4100	4060	5000
508	20231218	114000	47596045	4060	4060	4060	4060	38
509	20231218	113900	47441765	4055	4055	4055	4055	732
510	20231218	113800	44473505	4035	4035	4035	4035	0
511	20231218	113700	44473505	4035	4035	4035	4035	0
512	20231218	113600	44473505	4035	4035	4035	4035	101
513	20231218	113500	44065970	4035	4035	4035	4035	0
514	20231218	113400	44065970	4035	4035	4035	4035	0
515	20231218	113300	44065970	4035	4035	4035	4035	0
516	20231218	113200	44065970	4035	4035	4035	4035	0
517	20231218	113100	44065970	4035	4035	4035	4035	0
518	20231218	113000	44065970	4035	4035	4035	4035	0
519	20231218	112900	44065970	4035	4035	4035	4035	0
520	20231218	112800	44065970	4035	4035	4035	4035	0
521	20231218	112700	44065970	4035	4035	4035	4035	0
522	20231218	112600	44065970	4035	4035	4035	4035	103
523	20231218	112500	43650365	4060	4060	4060	4060	0
524	20231218	112400	43650365	4060	4060	4060	4060	0
525	20231218	112300	43650365	4060	4060	4060	4060	0
526	20231218	112200	43650365	4060	4060	4060	4060	0
527	20231218	112100	43650365	4060	4060	4060	4060	0
528	20231218	112000	43650365	4060	4060	4060	4060	38
529	20231218	111900	43496085	4060	4060	4060	4060	0
530	20231218	111800	43496085	4060	4060	4060	4060	0
531	20231218	111700	43496085	4060	4060	4060	4060	75
532	20231218	111600	43191585	4060	4060	4060	4060	0
533	20231218	111500	43191585	4060	4060	4060	4060	0
534	20231218	111400	43191585	4060	4060	4060	4060	0
535	20231218	111300	43191585	4060	4060	4060	4060	0
536	20231218	111200	43191585	4060	4060	4060	4060	0
537	20231218	111100	43191585	4060	4060	4060	4060	0
538	20231218	111000	43191585	4060	4060	4060	4060	100
539	20231218	110900	42785585	4060	4060	4060	4060	0
540	20231218	110800	42785585	4060	4060	4060	4060	0
541	20231218	110700	42785585	4060	4060	4060	4060	0
542	20231218	110600	42785585	4060	4060	4060	4060	0
543	20231218	110500	42785585	4060	4060	4060	4060	0
544	20231218	110400	42785585	4060	4060	4060	4060	0
545	20231218	110300	42785585	4060	4060	4060	4060	1
546	20231218	110200	42781525	4060	4060	4060	4060	0
547	20231218	110100	42781525	4060	4060	4060	4060	0
548	20231218	110000	42781525	4060	4060	4060	4060	38
549	20231218	105900	42627245	4055	4055	4055	4055	0
550	20231218	105800	42627245	4055	4055	4055	4055	0
551	20231218	105700	42627245	4055	4055	4055	4055	0
552	20231218	105600	42627245	4055	4055	4055	4055	0
553	20231218	105500	42627245	4055	4055	4055	4055	0
554	20231218	105400	42627245	4055	4055	4055	4055	0
555	20231218	105300	42627245	4055	4055	4055	4055	0
556	20231218	105200	42627245	4055	4055	4055	4055	0
557	20231218	105100	42627245	4055	4055	4055	4055	0
558	20231218	105000	42627245	4055	4055	4055	4055	0
559	20231218	104900	42627245	4055	4055	4055	4055	0
560	20231218	104800	42627245	4055	4055	4055	4055	0
561	20231218	104700	42627245	4055	4055	4055	4055	51
562	20231218	104600	42420440	4055	4055	4055	4055	10
563	20231218	104500	42379890	4055	4055	4055	4055	10
564	20231218	104400	42339340	4055	4055	4055	4055	43
565	20231218	104300	42164975	4065	4065	4065	4065	0
566	20231218	104200	42164975	4065	4065	4065	4065	0
567	20231218	104100	42164975	4065	4035	4065	4035	1230
568	20231218	104000	37183215	4035	4035	4035	4035	88
569	20231218	103900	36828135	4030	4030	4030	4030	0
570	20231218	103800	36828135	4030	4030	4030	4030	9
571	20231218	103700	36791865	4030	4030	4030	4030	0
572	20231218	103600	36791865	4030	4030	4030	4030	0
573	20231218	103500	36791865	4030	4030	4030	4030	1
574	20231218	103400	36787835	4030	4030	4030	4030	10
575	20231218	103300	36747535	4030	4030	4030	4030	0
576	20231218	103200	36747535	4030	4030	4030	4030	0
577	20231218	103100	36747535	4030	4030	4030	4030	0
578	20231218	103000	36747535	4030	4030	4030	4030	0
579	20231218	102900	36747535	4030	4030	4030	4030	0
580	20231218	102800	36747535	4030	4030	4030	4030	111
581	20231218	102700	36300205	4040	4040	4040	4040	0
582	20231218	102600	36300205	4040	4040	4040	4040	0
583	20231218	102500	36300205	4040	4040	4040	4040	0
584	20231218	102400	36300205	4040	4040	4040	4040	0
585	20231218	102300	36300205	4040	4040	4040	4040	0
586	20231218	102200	36300205	4040	4040	4040	4040	0
587	20231218	102100	36300205	4040	4040	4040	4040	0
588	20231218	102000	36300205	4040	4040	4040	4040	48
589	20231218	101900	36106285	4040	4040	4040	4040	0
590	20231218	101800	36106285	4040	4040	4040	4040	0
591	20231218	101700	36106285	4040	4040	4040	4040	0
592	20231218	101600	36106285	4040	4040	4040	4040	12
593	20231218	101500	36057805	4060	4060	4060	4060	0
594	20231218	101400	36057805	4060	4060	4060	4060	0
595	20231218	101300	36057805	4060	4060	4060	4060	0
596	20231218	101200	36057805	4060	4060	4060	4060	0
597	20231218	101100	36057805	4060	4060	4060	4060	0
598	20231218	101000	36057805	4060	4060	4060	4060	0
599	20231218	100900	36057805	4060	4060	4060	4060	0
600	20231218	100800	36057805	4060	4060	4060	4060	0
601	20231218	100700	36057805	4060	4060	4060	4060	111
602	20231218	100600	35607145	4065	4065	4065	4065	0
603	20231218	100500	35607145	4065	4065	4065	4065	0
604	20231218	100400	35607145	4065	4065	4065	4065	0
605	20231218	100300	35607145	4065	4065	4065	4065	0
606	20231218	100200	35607145	4065	4065	4065	4065	0
607	20231218	100100	35607145	4065	4065	4065	4065	0
608	20231218	100000	35607145	4065	4065	4065	4065	38
609	20231218	095900	35452675	4065	4065	4065	4065	0
610	20231218	095800	35452675	4065	4065	4065	4065	1
611	20231218	095700	35448610	4070	4070	4070	4070	0
612	20231218	095600	35448610	4070	4070	4070	4070	0
613	20231218	095500	35448610	4070	4070	4070	4070	0
614	20231218	095400	35448610	4070	4070	4070	4070	0
615	20231218	095300	35448610	4070	4070	4070	4070	0
616	20231218	095200	35448610	4070	4070	4070	4070	0
617	20231218	095100	35448610	4070	4070	4070	4070	0
618	20231218	095000	35448610	4070	4070	4070	4070	0
619	20231218	094900	35448610	4070	4030	4070	4030	3563
620	20231218	094800	21055865	4030	4030	4030	4030	0
621	20231218	094700	21055865	4030	4030	4030	4030	5
622	20231218	094600	21035715	4030	4030	4030	4030	0
623	20231218	094500	21035715	4030	4030	4030	4030	1
624	20231218	094400	21031685	4030	4030	4030	4030	1
625	20231218	094300	21027655	4035	4035	4035	4035	0
626	20231218	094200	21027655	4035	4035	4035	4035	2
627	20231218	094100	21019585	4035	4035	4035	4035	0
628	20231218	094000	21019585	4035	4025	4035	4025	39
629	20231218	093900	20862430	4025	4025	4025	4025	8
630	20231218	093800	20830230	4035	4035	4035	4035	0
631	20231218	093700	20830230	4035	4005	4035	4005	702
632	20231218	093600	18018480	4035	4025	4035	4005	1007
633	20231218	093500	13980620	4035	4035	4035	4035	0
634	20231218	093400	13980620	4035	4035	4035	4035	0
635	20231218	093300	13980620	4035	4035	4035	4035	0
636	20231218	093200	13980620	4035	4035	4035	4035	0
637	20231218	093100	13980620	4035	4035	4035	4035	10
638	20231218	093000	13940270	4035	4035	4035	4035	967
639	20231218	092900	10038425	4040	4040	4040	4040	25
640	20231218	092800	9937425	4035	4035	4035	4035	0
641	20231218	092700	9937425	4035	4035	4035	4035	0
642	20231218	092600	9937425	4035	4035	4035	4035	0
643	20231218	092500	9937425	4035	4035	4035	4035	0
644	20231218	092400	9937425	4035	4040	4040	4035	219
645	20231218	092300	9053185	4055	4055	4055	4055	0
646	20231218	092200	9053185	4055	4055	4055	4055	0
647	20231218	092100	9053185	4055	4055	4055	4055	0
648	20231218	092000	9053185	4055	4055	4055	4055	38
649	20231218	091900	8899095	4055	4055	4055	4055	0
650	20231218	091800	8899095	4055	4055	4055	4055	0
651	20231218	091700	8899095	4055	4055	4055	4055	0
652	20231218	091600	8899095	4055	4055	4055	4055	0
653	20231218	091500	8899095	4055	4055	4055	4055	0
654	20231218	091400	8899095	4055	4055	4055	4055	0
655	20231218	091300	8899095	4055	4040	4055	4040	14
656	20231218	091200	8842520	4040	4040	4040	4040	161
657	20231218	091100	8192080	4040	4040	4040	4040	124
658	20231218	091000	7691120	4055	4055	4055	4055	11
659	20231218	090900	7646515	4055	4055	4055	4055	31
660	20231218	090800	7520810	4060	4060	4060	4060	0
661	20231218	090700	7520810	4060	4060	4060	4060	81
662	20231218	090600	7191950	4070	4070	4070	4070	0
663	20231218	090500	7191950	4070	4070	4070	4070	0
664	20231218	090400	7191950	4070	4070	4070	4070	0
665	20231218	090300	7191950	4070	4070	4070	4070	1
666	20231218	090200	7187880	4065	4065	4065	4065	0
667	20231218	090100	7187880	4065	4065	4065	4065	0
668	20231218	090000	7187880	4065	4075	4075	4065	1764