KissMeData/054540/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	193400	273585510	4380	4380	4380	4380	356
3	20231218	193300	273585510	4380	4380	4380	4380	0
4	20231218	193200	273585510	4380	4380	4380	4380	0
5	20231218	193100	273585510	4380	4380	4380	4380	0
6	20231218	193000	273585510	4380	4380	4380	4380	0
7	20231218	192900	273585510	4380	4380	4380	4380	0
8	20231218	192800	273585510	4380	4380	4380	4380	0
9	20231218	192700	273585510	4380	4380	4380	4380	0
10	20231218	192600	273585510	4380	4380	4380	4380	0
11	20231218	192500	273585510	4380	4380	4380	4380	0
12	20231218	192400	273585510	4380	4380	4380	4380	0
13	20231218	192300	273585510	4380	4380	4380	4380	0
14	20231218	192200	273585510	4380	4380	4380	4380	0
15	20231218	192100	273585510	4380	4380	4380	4380	0
16	20231218	192000	273585510	4380	4380	4380	4380	0
17	20231218	191900	273585510	4380	4380	4380	4380	0
18	20231218	191800	273585510	4380	4380	4380	4380	0
19	20231218	191700	273585510	4380	4380	4380	4380	0
20	20231218	191600	273585510	4380	4380	4380	4380	0
21	20231218	191500	273585510	4380	4380	4380	4380	0
22	20231218	191400	273585510	4380	4380	4380	4380	0
23	20231218	191300	273585510	4380	4380	4380	4380	0
24	20231218	191200	273585510	4380	4380	4380	4380	0
25	20231218	191100	273585510	4380	4380	4380	4380	0
26	20231218	191000	273585510	4380	4380	4380	4380	0
27	20231218	190900	273585510	4380	4380	4380	4380	0
28	20231218	190800	273585510	4380	4380	4380	4380	0
29	20231218	190700	273585510	4380	4380	4380	4380	0
30	20231218	190600	273585510	4380	4380	4380	4380	0
31	20231218	190500	273585510	4380	4380	4380	4380	0
32	20231218	190400	273585510	4380	4380	4380	4380	356
33	20231218	190300	273585510	4380	4380	4380	4380	0
34	20231218	190200	273585510	4380	4380	4380	4380	0
35	20231218	190100	273585510	4380	4380	4380	4380	0
36	20231218	190000	273585510	4380	4380	4380	4380	0
37	20231218	185900	273585510	4380	4380	4380	4380	0
38	20231218	185800	273585510	4380	4380	4380	4380	0
39	20231218	185700	273585510	4380	4380	4380	4380	0
40	20231218	185600	273585510	4380	4380	4380	4380	0
41	20231218	185500	273585510	4380	4380	4380	4380	0
42	20231218	185400	273585510	4380	4380	4380	4380	0
43	20231218	185300	273585510	4380	4380	4380	4380	0
44	20231218	185200	273585510	4380	4380	4380	4380	0
45	20231218	185100	273585510	4380	4380	4380	4380	0
46	20231218	185000	273585510	4380	4380	4380	4380	0
47	20231218	184900	273585510	4380	4380	4380	4380	0
48	20231218	184800	273585510	4380	4380	4380	4380	0
49	20231218	184700	273585510	4380	4380	4380	4380	0
50	20231218	184600	273585510	4380	4380	4380	4380	0
51	20231218	184500	273585510	4380	4380	4380	4380	0
52	20231218	184400	273585510	4380	4380	4380	4380	0
53	20231218	184300	273585510	4380	4380	4380	4380	0
54	20231218	184200	273585510	4380	4380	4380	4380	0
55	20231218	184100	273585510	4380	4380	4380	4380	0
56	20231218	184000	273585510	4380	4380	4380	4380	0
57	20231218	183900	273585510	4380	4380	4380	4380	0
58	20231218	183800	273585510	4380	4380	4380	4380	0
59	20231218	183700	273585510	4380	4380	4380	4380	0
60	20231218	183600	273585510	4380	4380	4380	4380	0
61	20231218	183500	273585510	4380	4380	4380	4380	0
62	20231218	183400	273585510	4380	4380	4380	4380	356
63	20231218	183300	273585510	4380	4380	4380	4380	0
64	20231218	183200	273585510	4380	4380	4380	4380	0
65	20231218	183100	273585510	4380	4380	4380	4380	0
66	20231218	183000	273585510	4380	4380	4380	4380	0
67	20231218	182900	273585510	4380	4380	4380	4380	0
68	20231218	182800	273585510	4380	4380	4380	4380	0
69	20231218	182700	273585510	4380	4380	4380	4380	0
70	20231218	182600	273585510	4380	4380	4380	4380	0
71	20231218	182500	273585510	4380	4380	4380	4380	0
72	20231218	182400	273585510	4380	4380	4380	4380	0
73	20231218	182300	273585510	4380	4380	4380	4380	0
74	20231218	182200	273585510	4380	4380	4380	4380	0
75	20231218	182100	273585510	4380	4380	4380	4380	0
76	20231218	182000	273585510	4380	4380	4380	4380	0
77	20231218	181900	273585510	4380	4380	4380	4380	0
78	20231218	181800	273585510	4380	4380	4380	4380	0
79	20231218	181700	273585510	4380	4380	4380	4380	0
80	20231218	181600	273585510	4380	4380	4380	4380	0
81	20231218	181500	273585510	4380	4380	4380	4380	0
82	20231218	181400	273585510	4380	4380	4380	4380	0
83	20231218	181300	273585510	4380	4380	4380	4380	0
84	20231218	181200	273585510	4380	4380	4380	4380	0
85	20231218	181100	273585510	4380	4380	4380	4380	0
86	20231218	181000	273585510	4380	4380	4380	4380	0
87	20231218	180900	273585510	4380	4380	4380	4380	0
88	20231218	180800	273585510	4380	4380	4380	4380	0
89	20231218	180700	273585510	4380	4380	4380	4380	0
90	20231218	180600	273585510	4380	4380	4380	4380	0
91	20231218	180500	273585510	4380	4380	4380	4380	0
92	20231218	180400	273585510	4380	4380	4380	4380	356
93	20231218	180300	273585510	4380	4380	4380	4380	0
94	20231218	180200	273585510	4380	4380	4380	4380	0
95	20231218	180100	273585510	4380	4380	4380	4380	0
96	20231218	180000	273585510	4380	4380	4380	4380	0
97	20231218	175900	273585510	4380	4380	4380	4380	0
98	20231218	175800	273585510	4380	4380	4380	4380	0
99	20231218	175700	273585510	4380	4380	4380	4380	0
100	20231218	175600	273585510	4380	4380	4380	4380	0
101	20231218	175500	273585510	4380	4380	4380	4380	0
102	20231218	175400	273585510	4380	4380	4380	4380	0
103	20231218	175300	273585510	4380	4380	4380	4380	0
104	20231218	175200	273585510	4380	4380	4380	4380	0
105	20231218	175100	273585510	4380	4380	4380	4380	0
106	20231218	175000	273585510	4380	4380	4380	4380	0
107	20231218	174900	273585510	4380	4380	4380	4380	0
108	20231218	174800	273585510	4380	4380	4380	4380	0
109	20231218	174700	273585510	4380	4380	4380	4380	0
110	20231218	174600	273585510	4380	4380	4380	4380	0
111	20231218	174500	273585510	4380	4380	4380	4380	0
112	20231218	174400	273585510	4380	4380	4380	4380	0
113	20231218	174300	273585510	4380	4380	4380	4380	0
114	20231218	174200	273585510	4380	4380	4380	4380	0
115	20231218	174100	273585510	4380	4380	4380	4380	0
116	20231218	174000	273585510	4380	4380	4380	4380	0
117	20231218	173900	273585510	4380	4380	4380	4380	0
118	20231218	173800	273585510	4380	4380	4380	4380	0
119	20231218	173700	273585510	4380	4380	4380	4380	0
120	20231218	173600	273585510	4380	4380	4380	4380	0
121	20231218	173500	273585510	4380	4380	4380	4380	0
122	20231218	173400	273585510	4380	4380	4380	4380	356
123	20231218	173300	273585510	4380	4380	4380	4380	0
124	20231218	173200	273585510	4380	4380	4380	4380	0
125	20231218	173100	273585510	4380	4380	4380	4380	0
126	20231218	173000	273585510	4380	4380	4380	4380	0
127	20231218	172900	273585510	4380	4380	4380	4380	0
128	20231218	172800	273585510	4380	4380	4380	4380	0
129	20231218	172700	273585510	4380	4380	4380	4380	0
130	20231218	172600	273585510	4380	4380	4380	4380	0
131	20231218	172500	273585510	4380	4380	4380	4380	0
132	20231218	172400	273585510	4380	4380	4380	4380	0
133	20231218	172300	273585510	4380	4380	4380	4380	0
134	20231218	172200	273585510	4380	4380	4380	4380	0
135	20231218	172100	273585510	4380	4380	4380	4380	0
136	20231218	172000	273585510	4380	4380	4380	4380	0
137	20231218	171900	273585510	4380	4380	4380	4380	0
138	20231218	171800	273585510	4380	4380	4380	4380	0
139	20231218	171700	273585510	4380	4380	4380	4380	0
140	20231218	171600	273585510	4380	4380	4380	4380	0
141	20231218	171500	273585510	4380	4380	4380	4380	0
142	20231218	171400	273585510	4380	4380	4380	4380	0
143	20231218	171300	273585510	4380	4380	4380	4380	0
144	20231218	171200	273585510	4380	4380	4380	4380	0
145	20231218	171100	273585510	4380	4380	4380	4380	0
146	20231218	171000	273585510	4380	4380	4380	4380	0
147	20231218	170900	273585510	4380	4380	4380	4380	0
148	20231218	170800	273585510	4380	4380	4380	4380	0
149	20231218	170700	273585510	4380	4380	4380	4380	0
150	20231218	170600	273585510	4380	4380	4380	4380	0
151	20231218	170500	273585510	4380	4380	4380	4380	0
152	20231218	170400	273585510	4380	4380	4380	4380	356
153	20231218	170300	273585510	4380	4380	4380	4380	0
154	20231218	170200	273585510	4380	4380	4380	4380	0
155	20231218	170100	273585510	4380	4380	4380	4380	0
156	20231218	170000	273585510	4380	4380	4380	4380	0
157	20231218	165900	273585510	4380	4380	4380	4380	0
158	20231218	165800	273585510	4380	4380	4380	4380	0
159	20231218	165700	273585510	4380	4380	4380	4380	0
160	20231218	165600	273585510	4380	4380	4380	4380	0
161	20231218	165500	273585510	4380	4380	4380	4380	0
162	20231218	165400	273585510	4380	4380	4380	4380	0
163	20231218	165300	273585510	4380	4380	4380	4380	0
164	20231218	165200	273585510	4380	4380	4380	4380	0
165	20231218	165100	273585510	4380	4380	4380	4380	0
166	20231218	165000	273585510	4380	4380	4380	4380	0
167	20231218	164900	273585510	4380	4380	4380	4380	0
168	20231218	164800	273585510	4380	4380	4380	4380	0
169	20231218	164700	273585510	4380	4380	4380	4380	0
170	20231218	164600	273585510	4380	4380	4380	4380	0
171	20231218	164500	273585510	4380	4380	4380	4380	0
172	20231218	164400	273585510	4380	4380	4380	4380	0
173	20231218	164300	273585510	4380	4380	4380	4380	0
174	20231218	164200	273585510	4380	4380	4380	4380	0
175	20231218	164100	273585510	4380	4380	4380	4380	0
176	20231218	164000	273585510	4380	4380	4380	4380	0
177	20231218	163900	273585510	4380	4380	4380	4380	0
178	20231218	163800	273585510	4380	4380	4380	4380	0
179	20231218	163700	273585510	4380	4380	4380	4380	0
180	20231218	163600	273585510	4380	4380	4380	4380	0
181	20231218	163500	273585510	4380	4380	4380	4380	0
182	20231218	163400	273585510	4380	4380	4380	4380	356
183	20231218	163300	273585510	4380	4380	4380	4380	0
184	20231218	163200	273585510	4380	4380	4380	4380	0
185	20231218	163100	273585510	4380	4380	4380	4380	0
186	20231218	163000	273585510	4380	4380	4380	4380	0
187	20231218	162900	273585510	4380	4380	4380	4380	0
188	20231218	162800	273585510	4380	4380	4380	4380	0
189	20231218	162700	273585510	4380	4380	4380	4380	0
190	20231218	162600	273585510	4380	4380	4380	4380	0
191	20231218	162500	273585510	4380	4380	4380	4380	0
192	20231218	162400	273585510	4380	4380	4380	4380	0
193	20231218	162300	273585510	4380	4380	4380	4380	0
194	20231218	162200	273585510	4380	4380	4380	4380	0
195	20231218	162100	273585510	4380	4380	4380	4380	0
196	20231218	162000	273585510	4380	4380	4380	4380	0
197	20231218	161900	273585510	4380	4380	4380	4380	0
198	20231218	161800	273585510	4380	4380	4380	4380	0
199	20231218	161700	273585510	4380	4380	4380	4380	0
200	20231218	161600	273585510	4380	4380	4380	4380	0
201	20231218	161500	273585510	4380	4380	4380	4380	0
202	20231218	161400	273585510	4380	4380	4380	4380	0
203	20231218	161300	273585510	4380	4380	4380	4380	0
204	20231218	161200	273585510	4380	4380	4380	4380	0
205	20231218	161100	273585510	4380	4380	4380	4380	0
206	20231218	161000	273585510	4380	4380	4380	4380	0
207	20231218	160900	273585510	4380	4380	4380	4380	0
208	20231218	160800	273585510	4380	4380	4380	4380	0
209	20231218	160700	273585510	4380	4380	4380	4380	0
210	20231218	160600	273585510	4380	4380	4380	4380	0
211	20231218	160500	273585510	4380	4380	4380	4380	0
212	20231218	160400	273585510	4380	4380	4380	4380	356
213	20231218	160300	273585510	4380	4380	4380	4380	0
214	20231218	160200	273585510	4380	4380	4380	4380	0
215	20231218	160100	273585510	4380	4380	4380	4380	0
216	20231218	160000	273585510	4380	4380	4380	4380	0
217	20231218	155900	273585510	4380	4380	4380	4380	0
218	20231218	155800	273585510	4380	4380	4380	4380	0
219	20231218	155700	273585510	4380	4380	4380	4380	0
220	20231218	155600	273585510	4380	4380	4380	4380	0
221	20231218	155500	273585510	4380	4380	4380	4380	0
222	20231218	155400	273585510	4380	4380	4380	4380	0
223	20231218	155300	273585510	4380	4380	4380	4380	0
224	20231218	155200	273585510	4380	4380	4380	4380	0
225	20231218	155100	273585510	4380	4380	4380	4380	0
226	20231218	155000	273585510	4380	4380	4380	4380	0
227	20231218	154900	273585510	4380	4380	4380	4380	0
228	20231218	154800	273585510	4380	4380	4380	4380	0
229	20231218	154700	273585510	4380	4380	4380	4380	0
230	20231218	154600	273585510	4380	4380	4380	4380	0
231	20231218	154500	273585510	4380	4380	4380	4380	0
232	20231218	154400	273585510	4380	4380	4380	4380	0
233	20231218	154300	273585510	4380	4380	4380	4380	0
234	20231218	154200	273585510	4380	4380	4380	4380	0
235	20231218	154100	273585510	4380	4380	4380	4380	0
236	20231218	154000	273585510	4380	4380	4380	4380	0
237	20231218	153900	273585510	4380	4380	4380	4380	0
238	20231218	153800	273585510	4380	4380	4380	4380	0
239	20231218	153700	273585510	4380	4380	4380	4380	0
240	20231218	153600	273585510	4380	4380	4380	4380	0
241	20231218	153500	273585510	4380	4380	4380	4380	0
242	20231218	153400	273585510	4380	4380	4380	4380	356
243	20231218	153300	273585510	4380	4380	4380	4380	0
244	20231218	153200	273585510	4380	4380	4380	4380	0
245	20231218	153100	273585510	4380	4380	4380	4380	0
246	20231218	153000	273585510	4380	4380	4380	4380	356
247	20231218	152900	272026230	4375	4375	4375	4375	0
248	20231218	152800	272026230	4375	4375	4375	4375	0
249	20231218	152700	272026230	4375	4375	4375	4375	0
250	20231218	152600	272026230	4375	4375	4375	4375	0
251	20231218	152500	272026230	4375	4375	4375	4375	0
252	20231218	152400	272026230	4375	4375	4375	4375	0
253	20231218	152300	272026230	4375	4375	4375	4375	0
254	20231218	152200	272026230	4375	4375	4375	4375	0
255	20231218	152100	272026230	4375	4375	4375	4375	0
256	20231218	152000	272026230	4375	4375	4375	4375	0
257	20231218	151900	272026230	4375	4345	4380	4340	936
258	20231218	151800	267951470	4350	4350	4355	4350	134
259	20231218	151700	267368555	4355	4355	4355	4355	0
260	20231218	151600	267368555	4355	4355	4355	4355	6
261	20231218	151500	267342425	4345	4355	4355	4345	391
262	20231218	151400	265643520	4360	4360	4360	4360	0
263	20231218	151300	265643520	4360	4360	4360	4360	0
264	20231218	151200	265643520	4360	4345	4360	4345	3
265	20231218	151100	265630460	4360	4350	4360	4340	88
266	20231218	151000	265247435	4350	4350	4350	4350	118
267	20231218	150900	264734135	4350	4350	4350	4350	161
268	20231218	150800	264033785	4350	4350	4355	4350	232
269	20231218	150700	263024555	4350	4350	4350	4350	0
270	20231218	150600	263024555	4350	4350	4350	4350	6
271	20231218	150500	262998455	4350	4350	4350	4350	0
272	20231218	150400	262998455	4350	4350	4350	4350	0
273	20231218	150300	262998455	4350	4350	4350	4350	0
274	20231218	150200	262998455	4350	4350	4350	4350	0
275	20231218	150100	262998455	4350	4350	4350	4350	0
276	20231218	150000	262998455	4350	4350	4350	4350	187
277	20231218	145900	262185005	4350	4350	4350	4350	6
278	20231218	145800	262158905	4355	4350	4355	4350	19
279	20231218	145700	262076250	4350	4355	4355	4350	980
280	20231218	145600	257810850	4355	4355	4355	4355	6
281	20231218	145500	257784720	4355	4360	4360	4355	162
282	20231218	145400	257078480	4365	4365	4365	4365	12
283	20231218	145300	257026100	4370	4365	4370	4360	32
284	20231218	145200	256886515	4365	4380	4380	4365	683
285	20231218	145100	253904275	4370	4375	4375	4370	450
286	20231218	145000	251936990	4375	4375	4375	4375	291
287	20231218	144900	250663865	4375	4375	4375	4375	0
288	20231218	144800	250663865	4375	4375	4375	4375	1
289	20231218	144700	250659490	4375	4375	4375	4375	0
290	20231218	144600	250659490	4375	4375	4375	4375	0
291	20231218	144500	250659490	4375	4375	4375	4375	0
292	20231218	144400	250659490	4375	4375	4375	4375	0
293	20231218	144300	250659490	4375	4375	4375	4375	0
294	20231218	144200	250659490	4375	4375	4375	4375	0
295	20231218	144100	250659490	4375	4375	4375	4375	0
296	20231218	144000	250659490	4375	4375	4375	4375	0
297	20231218	143900	250659490	4375	4375	4375	4375	68
298	20231218	143800	250361990	4375	4375	4375	4375	0
299	20231218	143700	250361990	4375	4375	4375	4375	0
300	20231218	143600	250361990	4375	4375	4375	4375	0
301	20231218	143500	250361990	4375	4375	4375	4375	0
302	20231218	143400	250361990	4375	4375	4375	4375	0
303	20231218	143300	250361990	4375	4375	4375	4375	0
304	20231218	143200	250361990	4375	4375	4375	4375	0
305	20231218	143100	250361990	4375	4375	4375	4375	65
306	20231218	143000	250077615	4375	4375	4375	4375	100
307	20231218	142900	249640115	4375	4375	4375	4375	0
308	20231218	142800	249640115	4375	4375	4375	4375	76
309	20231218	142700	249307615	4370	4370	4370	4370	0
310	20231218	142600	249307615	4370	4370	4370	4370	0
311	20231218	142500	249307615	4370	4370	4370	4370	0
312	20231218	142400	249307615	4370	4370	4370	4370	75
313	20231218	142300	248979865	4370	4370	4370	4370	0
314	20231218	142200	248979865	4370	4370	4370	4370	970
315	20231218	142100	244740965	4370	4370	4370	4370	1472
316	20231218	142000	238308325	4370	4370	4370	4370	0
317	20231218	141900	238308325	4370	4370	4370	4370	0
318	20231218	141800	238308325	4370	4370	4370	4370	0
319	20231218	141700	238308325	4370	4370	4370	4370	64
320	20231218	141600	238028645	4370	4370	4370	4370	0
321	20231218	141500	238028645	4370	4370	4370	4370	218
322	20231218	141400	237075985	4370	4370	4370	4370	0
323	20231218	141300	237075985	4370	4370	4370	4370	0
324	20231218	141200	237075985	4370	4370	4370	4370	206
325	20231218	141100	236175765	4375	4375	4375	4375	0
326	20231218	141000	236175765	4375	4375	4375	4375	8
327	20231218	140900	236140765	4360	4360	4360	4360	1
328	20231218	140800	236136405	4360	4360	4360	4360	0
329	20231218	140700	236136405	4360	4360	4360	4360	5
330	20231218	140600	236114605	4370	4370	4370	4370	0
331	20231218	140500	236114605	4370	4370	4370	4370	500
332	20231218	140400	233929605	4365	4365	4365	4365	0
333	20231218	140300	233929605	4365	4365	4365	4365	0
334	20231218	140200	233929605	4365	4365	4365	4365	0
335	20231218	140100	233929605	4365	4365	4365	4365	0
336	20231218	140000	233929605	4365	4365	4365	4365	381
337	20231218	135900	232266540	4370	4370	4370	4370	0
338	20231218	135800	232266540	4370	4370	4370	4370	76
339	20231218	135700	231934420	4365	4365	4365	4365	0
340	20231218	135600	231934420	4365	4370	4370	4365	122
341	20231218	135500	231401370	4370	4370	4370	4370	18
342	20231218	135400	231322710	4370	4370	4370	4370	216
343	20231218	135300	230378790	4375	4375	4375	4375	0
344	20231218	135200	230378790	4375	4375	4375	4375	0
345	20231218	135100	230378790	4375	4375	4375	4375	0
346	20231218	135000	230378790	4375	4375	4375	4375	0
347	20231218	134900	230378790	4375	4375	4375	4375	0
348	20231218	134800	230378790	4375	4375	4375	4375	0
349	20231218	134700	230378790	4375	4375	4375	4375	3
350	20231218	134600	230365665	4375	4375	4375	4375	0
351	20231218	134500	230365665	4375	4375	4375	4375	0
352	20231218	134400	230365665	4375	4375	4375	4375	0
353	20231218	134300	230365665	4375	4375	4375	4375	0
354	20231218	134200	230365665	4375	4375	4375	4375	0
355	20231218	134100	230365665	4375	4375	4375	4375	0
356	20231218	134000	230365665	4375	4375	4375	4375	0
357	20231218	133900	230365665	4375	4375	4375	4375	0
358	20231218	133800	230365665	4375	4375	4375	4375	0
359	20231218	133700	230365665	4375	4375	4375	4375	0
360	20231218	133600	230365665	4375	4375	4375	4375	343
361	20231218	133500	228865040	4375	4375	4375	4375	0
362	20231218	133400	228865040	4375	4375	4375	4375	0
363	20231218	133300	228865040	4375	4375	4375	4375	0
364	20231218	133200	228865040	4375	4375	4375	4375	0
365	20231218	133100	228865040	4375	4375	4375	4375	0
366	20231218	133000	228865040	4375	4375	4375	4375	0
367	20231218	132900	228865040	4375	4375	4375	4375	76
368	20231218	132800	228532540	4375	4375	4375	4375	0
369	20231218	132700	228532540	4375	4375	4375	4375	0
370	20231218	132600	228532540	4375	4375	4375	4375	1
371	20231218	132500	228528165	4375	4375	4375	4375	0
372	20231218	132400	228528165	4375	4375	4375	4375	0
373	20231218	132300	228528165	4375	4375	4375	4375	0
374	20231218	132200	228528165	4375	4375	4375	4375	0
375	20231218	132100	228528165	4375	4375	4375	4375	0
376	20231218	132000	228528165	4375	4375	4375	4375	0
377	20231218	131900	228528165	4375	4375	4375	4375	0
378	20231218	131800	228528165	4375	4375	4375	4375	1
379	20231218	131700	228523790	4365	4370	4370	4365	1018
380	20231218	131600	224077615	4370	4370	4370	4370	0
381	20231218	131500	224077615	4370	4370	4370	4370	340
382	20231218	131400	222591815	4370	4380	4380	4370	909
383	20231218	131300	218614235	4380	4380	4380	4380	225
384	20231218	131200	217628735	4380	4380	4380	4380	245
385	20231218	131100	216555635	4390	4390	4390	4390	0
386	20231218	131000	216555635	4390	4390	4390	4390	8
387	20231218	130900	216520515	4380	4380	4380	4380	0
388	20231218	130800	216520515	4380	4380	4380	4380	0
389	20231218	130700	216520515	4380	4380	4380	4380	0
390	20231218	130600	216520515	4380	4380	4380	4380	0
391	20231218	130500	216520515	4380	4380	4380	4380	0
392	20231218	130400	216520515	4380	4380	4380	4380	0
393	20231218	130300	216520515	4380	4380	4380	4380	0
394	20231218	130200	216520515	4380	4380	4380	4380	101
395	20231218	130100	216078135	4380	4380	4380	4380	10
396	20231218	130000	216034335	4385	4385	4385	4385	0
397	20231218	125900	216034335	4385	4385	4385	4385	0
398	20231218	125800	216034335	4385	4385	4385	4385	0
399	20231218	125700	216034335	4385	4385	4385	4385	0
400	20231218	125600	216034335	4385	4385	4385	4385	125
401	20231218	125500	215486210	4380	4380	4380	4380	0
402	20231218	125400	215486210	4380	4380	4380	4380	5
403	20231218	125300	215464310	4380	4380	4380	4380	0
404	20231218	125200	215464310	4380	4380	4380	4380	0
405	20231218	125100	215464310	4380	4380	4380	4380	13
406	20231218	125000	215407370	4375	4375	4375	4375	0
407	20231218	124900	215407370	4375	4375	4375	4375	298
408	20231218	124800	214103620	4375	4375	4375	4375	1
409	20231218	124700	214099245	4375	4375	4375	4375	0
410	20231218	124600	214099245	4375	4375	4375	4375	1
411	20231218	124500	214094870	4375	4375	4375	4375	300
412	20231218	124400	212782370	4375	4375	4375	4375	0
413	20231218	124300	212782370	4375	4375	4375	4375	0
414	20231218	124200	212782370	4375	4380	4380	4375	500
415	20231218	124100	210594865	4380	4385	4385	4380	565
416	20231218	124000	208120160	4380	4385	4385	4380	589
417	20231218	123900	205537840	4390	4390	4390	4390	1
418	20231218	123800	205533450	4390	4390	4390	4390	0
419	20231218	123700	205533450	4390	4390	4390	4390	0
420	20231218	123600	205533450	4390	4390	4390	4390	0
421	20231218	123500	205533450	4390	4390	4390	4390	0
422	20231218	123400	205533450	4390	4390	4390	4390	0
423	20231218	123300	205533450	4390	4390	4390	4390	700
424	20231218	123200	202460450	4390	4390	4390	4390	226
425	20231218	123100	201468310	4395	4395	4395	4395	0
426	20231218	123000	201468310	4395	4395	4395	4395	0
427	20231218	122900	201468310	4395	4395	4395	4395	0
428	20231218	122800	201468310	4395	4395	4395	4395	0
429	20231218	122700	201468310	4395	4395	4395	4395	0
430	20231218	122600	201468310	4395	4395	4395	4395	182
431	20231218	122500	200668420	4395	4395	4395	4395	3
432	20231218	122400	200655235	4395	4395	4395	4395	0
433	20231218	122300	200655235	4395	4395	4395	4395	51
434	20231218	122200	200431090	4395	4395	4395	4395	0
435	20231218	122100	200431090	4395	4395	4395	4395	0
436	20231218	122000	200431090	4395	4395	4395	4395	7
437	20231218	121900	200400325	4395	4395	4395	4395	0
438	20231218	121800	200400325	4395	4395	4395	4395	0
439	20231218	121700	200400325	4395	4395	4395	4395	9
440	20231218	121600	200360770	4395	4395	4395	4395	219
441	20231218	121500	199398265	4390	4390	4390	4390	0
442	20231218	121400	199398265	4390	4390	4390	4390	227
443	20231218	121300	198401735	4405	4405	4405	4405	0
444	20231218	121200	198401735	4405	4405	4405	4405	0
445	20231218	121100	198401735	4405	4410	4410	4405	275
446	20231218	121000	197189070	4410	4395	4410	4395	6180
447	20231218	120900	169998555	4395	4395	4395	4395	126
448	20231218	120800	169444785	4390	4390	4390	4390	16
449	20231218	120700	169374545	4385	4385	4385	4385	0
450	20231218	120600	169374545	4385	4385	4385	4385	300
451	20231218	120500	168059045	4390	4385	4390	4385	1265
452	20231218	120400	162505760	4385	4385	4385	4385	141
453	20231218	120300	161887475	4390	4390	4390	4390	0
454	20231218	120200	161887475	4390	4385	4390	4385	10
455	20231218	120100	161843610	4385	4385	4385	4385	500
456	20231218	120000	159651110	4385	4380	4385	4380	346
457	20231218	115900	158135380	4370	4370	4370	4370	0
458	20231218	115800	158135380	4370	4370	4370	4370	0
459	20231218	115700	158135380	4370	4370	4370	4370	50
460	20231218	115600	157916880	4380	4380	4380	4380	0
461	20231218	115500	157916880	4380	4380	4380	4380	1
462	20231218	115400	157912500	4375	4375	4375	4375	0
463	20231218	115300	157912500	4375	4375	4375	4375	0
464	20231218	115200	157912500	4375	4375	4375	4375	0
465	20231218	115100	157912500	4375	4375	4375	4375	0
466	20231218	115000	157912500	4375	4375	4375	4375	54
467	20231218	114900	157676250	4370	4370	4370	4370	0
468	20231218	114800	157676250	4370	4370	4370	4370	0
469	20231218	114700	157676250	4370	4370	4370	4370	0
470	20231218	114600	157676250	4370	4370	4370	4370	8
471	20231218	114500	157641290	4365	4365	4365	4365	0
472	20231218	114400	157641290	4365	4365	4365	4365	0
473	20231218	114300	157641290	4365	4365	4365	4365	0
474	20231218	114200	157641290	4365	4365	4365	4365	20
475	20231218	114100	157553990	4365	4370	4370	4365	18
476	20231218	114000	157475370	4370	4370	4370	4370	0
477	20231218	113900	157475370	4370	4370	4370	4370	5
478	20231218	113800	157453520	4360	4360	4360	4360	0
479	20231218	113700	157453520	4360	4360	4360	4360	1
480	20231218	113600	157449160	4370	4370	4370	4370	117
481	20231218	113500	156937870	4370	4370	4370	4370	2
482	20231218	113400	156929130	4365	4365	4365	4365	24
483	20231218	113300	156824370	4365	4365	4365	4365	15
484	20231218	113200	156758895	4365	4365	4365	4365	0
485	20231218	113100	156758895	4365	4365	4365	4365	304
486	20231218	113000	155431935	4365	4365	4365	4365	0
487	20231218	112900	155431935	4365	4365	4365	4365	40
488	20231218	112800	155257335	4360	4360	4360	4360	0
489	20231218	112700	155257335	4360	4360	4360	4360	0
490	20231218	112600	155257335	4360	4360	4360	4360	0
491	20231218	112500	155257335	4360	4360	4360	4360	0
492	20231218	112400	155257335	4360	4360	4360	4360	0
493	20231218	112300	155257335	4360	4360	4360	4360	35
494	20231218	112200	155104735	4360	4360	4360	4360	0
495	20231218	112100	155104735	4360	4360	4360	4360	0
496	20231218	112000	155104735	4360	4360	4360	4360	0
497	20231218	111900	155104735	4360	4360	4360	4360	10
498	20231218	111800	155061135	4365	4365	4365	4365	0
499	20231218	111700	155061135	4365	4365	4365	4365	0
500	20231218	111600	155061135	4365	4365	4365	4365	0
501	20231218	111500	155061135	4365	4365	4365	4365	0
502	20231218	111400	155061135	4365	4365	4365	4365	0
503	20231218	111300	155061135	4365	4365	4365	4365	0
504	20231218	111200	155061135	4365	4365	4365	4365	0
505	20231218	111100	155061135	4365	4365	4365	4365	0
506	20231218	111000	155061135	4365	4365	4365	4365	8
507	20231218	110900	155026215	4360	4360	4360	4360	0
508	20231218	110800	155026215	4360	4360	4360	4360	10
509	20231218	110700	154982615	4360	4360	4360	4360	28
510	20231218	110600	154860535	4360	4360	4360	4360	28
511	20231218	110500	154738455	4360	4360	4360	4360	127
512	20231218	110400	154184735	4360	4360	4360	4360	375
513	20231218	110300	152549735	4360	4360	4360	4360	55
514	20231218	110200	152309935	4360	4360	4360	4360	11
515	20231218	110100	152261975	4365	4365	4365	4365	0
516	20231218	110000	152261975	4365	4365	4365	4365	0
517	20231218	105900	152261975	4365	4365	4365	4365	0
518	20231218	105800	152261975	4365	4365	4365	4365	3
519	20231218	105700	152248880	4370	4370	4370	4370	0
520	20231218	105600	152248880	4370	4370	4370	4370	0
521	20231218	105500	152248880	4370	4350	4370	4350	101
522	20231218	105400	151807530	4350	4350	4350	4350	40
523	20231218	105300	151633530	4390	4390	4390	4390	0
524	20231218	105200	151633530	4390	4395	4395	4390	80
525	20231218	105100	151282280	4395	4395	4395	4395	0
526	20231218	105000	151282280	4395	4395	4395	4395	0
527	20231218	104900	151282280	4395	4395	4395	4395	0
528	20231218	104800	151282280	4395	4375	4395	4375	4000
529	20231218	104700	133718985	4370	4345	4370	4345	4000
530	20231218	104600	116263715	4335	4335	4335	4335	0
531	20231218	104500	116263715	4335	4335	4335	4335	0
532	20231218	104400	116263715	4335	4335	4335	4335	0
533	20231218	104300	116263715	4335	4340	4340	4335	700
534	20231218	104200	113228290	4350	4350	4350	4350	0
535	20231218	104100	113228290	4350	4340	4350	4340	503
536	20231218	104000	111045240	4350	4350	4350	4350	105
537	20231218	103900	110588490	4350	4350	4350	4350	36
538	20231218	103800	110431890	4350	4355	4355	4350	397
539	20231218	103700	108704665	4355	4355	4355	4355	0
540	20231218	103600	108704665	4355	4355	4355	4355	5
541	20231218	103500	108682890	4365	4365	4365	4365	0
542	20231218	103400	108682890	4365	4365	4365	4365	0
543	20231218	103300	108682890	4365	4365	4365	4365	1
544	20231218	103200	108678525	4370	4370	4370	4370	0
545	20231218	103100	108678525	4370	4370	4370	4370	0
546	20231218	103000	108678525	4370	4370	4370	4370	3
547	20231218	102900	108665415	4375	4375	4375	4375	0
548	20231218	102800	108665415	4375	4375	4375	4375	50
549	20231218	102700	108446665	4375	4375	4375	4375	14
550	20231218	102600	108385415	4375	4375	4375	4375	34
551	20231218	102500	108236665	4375	4375	4375	4375	0
552	20231218	102400	108236665	4375	4350	4380	4350	1965
553	20231218	102300	99652815	4340	4340	4340	4340	101
554	20231218	102200	99214475	4355	4355	4355	4355	0
555	20231218	102100	99214475	4355	4355	4355	4355	0
556	20231218	102000	99214475	4355	4355	4355	4355	0
557	20231218	101900	99214475	4355	4355	4355	4355	0
558	20231218	101800	99214475	4355	4355	4355	4355	0
559	20231218	101700	99214475	4355	4355	4355	4355	0
560	20231218	101600	99214475	4355	4355	4355	4355	0
561	20231218	101500	99214475	4355	4355	4355	4355	5
562	20231218	101400	99192700	4360	4350	4370	4335	3111
563	20231218	101300	85619655	4355	4355	4355	4355	0
564	20231218	101200	85619655	4355	4355	4355	4355	0
565	20231218	101100	85619655	4355	4355	4355	4355	0
566	20231218	101000	85619655	4355	4355	4355	4355	9
567	20231218	100900	85580460	4350	4350	4350	4350	0
568	20231218	100800	85580460	4350	4350	4350	4350	3
569	20231218	100700	85567410	4355	4355	4355	4355	500
570	20231218	100600	83389910	4350	4325	4350	4325	2807
571	20231218	100500	71184745	4325	4320	4325	4320	13
572	20231218	100400	71128570	4320	4320	4320	4320	1
573	20231218	100300	71124250	4320	4320	4320	4320	0
574	20231218	100200	71124250	4320	4320	4320	4320	344
575	20231218	100100	69638170	4320	4320	4320	4320	182
576	20231218	100000	68851930	4320	4320	4320	4320	0
577	20231218	095900	68851930	4320	4320	4320	4320	0
578	20231218	095800	68851930	4320	4320	4320	4320	0
579	20231218	095700	68851930	4320	4320	4320	4320	5
580	20231218	095600	68830330	4320	4320	4320	4320	10
581	20231218	095500	68787130	4320	4320	4320	4320	8
582	20231218	095400	68752570	4320	4330	4330	4320	7
583	20231218	095300	68722320	4330	4330	4330	4330	9
584	20231218	095200	68683350	4330	4330	4330	4330	0
585	20231218	095100	68683350	4330	4330	4330	4330	0
586	20231218	095000	68683350	4330	4330	4330	4330	0
587	20231218	094900	68683350	4330	4330	4330	4330	0
588	20231218	094800	68683350	4330	4330	4330	4330	0
589	20231218	094700	68683350	4330	4330	4330	4330	3
590	20231218	094600	68670360	4320	4320	4320	4320	0
591	20231218	094500	68670360	4320	4320	4320	4320	0
592	20231218	094400	68670360	4320	4330	4330	4320	53
593	20231218	094300	68440990	4330	4330	4330	4330	1
594	20231218	094200	68436660	4330	4330	4330	4330	1
595	20231218	094100	68432330	4330	4330	4330	4330	11
596	20231218	094000	68384700	4325	4320	4325	4320	41
597	20231218	093900	68207570	4315	4315	4315	4315	0
598	20231218	093800	68207570	4315	4315	4315	4315	0
599	20231218	093700	68207570	4315	4315	4315	4315	5
600	20231218	093600	68185995	4305	4305	4305	4305	10
601	20231218	093500	68142945	4305	4305	4305	4305	11
602	20231218	093400	68095590	4305	4305	4305	4305	18
603	20231218	093300	68018100	4315	4315	4315	4315	0
604	20231218	093200	68018100	4315	4315	4315	4315	1
605	20231218	093100	68013785	4315	4315	4315	4315	20
606	20231218	093000	67927485	4355	4320	4355	4320	4029
607	20231218	092900	50415260	4320	4320	4320	4320	0
608	20231218	092800	50415260	4320	4300	4340	4300	4011
609	20231218	092700	33109935	4290	4290	4290	4290	500
610	20231218	092600	30964935	4280	4280	4280	4280	0
611	20231218	092500	30964935	4280	4280	4280	4280	0
612	20231218	092400	30964935	4280	4280	4280	4280	20
613	20231218	092300	30879335	4280	4280	4280	4280	0
614	20231218	092200	30879335	4280	4290	4290	4280	502
615	20231218	092100	28725775	4295	4300	4300	4295	1107
616	20231218	092000	23968185	4300	4300	4300	4300	0
617	20231218	091900	23968185	4300	4300	4300	4300	0
618	20231218	091800	23968185	4300	4300	4300	4300	1147
619	20231218	091700	19036085	4300	4300	4300	4300	7
620	20231218	091600	19005985	4300	4310	4310	4300	792
621	20231218	091500	15595685	4315	4315	4315	4315	0
622	20231218	091400	15595685	4315	4315	4315	4315	20
623	20231218	091300	15509385	4315	4315	4315	4315	0
624	20231218	091200	15509385	4315	4315	4315	4315	0
625	20231218	091100	15509385	4315	4305	4315	4305	520
626	20231218	091000	13269585	4315	4315	4315	4315	4
627	20231218	090900	13252325	4320	4320	4320	4320	0
628	20231218	090800	13252325	4320	4320	4320	4320	0
629	20231218	090700	13252325	4320	4320	4320	4320	0
630	20231218	090600	13252325	4320	4310	4320	4310	1015
631	20231218	090500	8873675	4310	4325	4325	4310	330
632	20231218	090400	7448360	4320	4320	4320	4320	438
633	20231218	090300	5556200	4340	4340	4340	4340	600
634	20231218	090200	2952200	4340	4340	4340	4340	410
635	20231218	090100	1172800	4340	4315	4340	4315	31
636	20231218	090000	1038710	4310	4310	4310	4310	241