KissMeData/120030/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	201200	83859000	98000	98000	98000	98000	17
3	20231218	201100	83859000	98000	98000	98000	98000	0
4	20231218	201000	83859000	98000	98000	98000	98000	0
5	20231218	200900	83859000	98000	98000	98000	98000	0
6	20231218	200800	83859000	98000	98000	98000	98000	0
7	20231218	200700	83859000	98000	98000	98000	98000	0
8	20231218	200600	83859000	98000	98000	98000	98000	0
9	20231218	200500	83859000	98000	98000	98000	98000	0
10	20231218	200400	83859000	98000	98000	98000	98000	0
11	20231218	200300	83859000	98000	98000	98000	98000	0
12	20231218	200200	83859000	98000	98000	98000	98000	0
13	20231218	200100	83859000	98000	98000	98000	98000	0
14	20231218	200000	83859000	98000	98000	98000	98000	0
15	20231218	195900	83859000	98000	98000	98000	98000	0
16	20231218	195800	83859000	98000	98000	98000	98000	0
17	20231218	195700	83859000	98000	98000	98000	98000	0
18	20231218	195600	83859000	98000	98000	98000	98000	0
19	20231218	195500	83859000	98000	98000	98000	98000	0
20	20231218	195400	83859000	98000	98000	98000	98000	0
21	20231218	195300	83859000	98000	98000	98000	98000	0
22	20231218	195200	83859000	98000	98000	98000	98000	0
23	20231218	195100	83859000	98000	98000	98000	98000	0
24	20231218	195000	83859000	98000	98000	98000	98000	0
25	20231218	194900	83859000	98000	98000	98000	98000	0
26	20231218	194800	83859000	98000	98000	98000	98000	0
27	20231218	194700	83859000	98000	98000	98000	98000	0
28	20231218	194600	83859000	98000	98000	98000	98000	0
29	20231218	194500	83859000	98000	98000	98000	98000	0
30	20231218	194400	83859000	98000	98000	98000	98000	0
31	20231218	194300	83859000	98000	98000	98000	98000	0
32	20231218	194200	83859000	98000	98000	98000	98000	17
33	20231218	194100	83859000	98000	98000	98000	98000	0
34	20231218	194000	83859000	98000	98000	98000	98000	0
35	20231218	193900	83859000	98000	98000	98000	98000	0
36	20231218	193800	83859000	98000	98000	98000	98000	0
37	20231218	193700	83859000	98000	98000	98000	98000	0
38	20231218	193600	83859000	98000	98000	98000	98000	0
39	20231218	193500	83859000	98000	98000	98000	98000	0
40	20231218	193400	83859000	98000	98000	98000	98000	0
41	20231218	193300	83859000	98000	98000	98000	98000	0
42	20231218	193200	83859000	98000	98000	98000	98000	0
43	20231218	193100	83859000	98000	98000	98000	98000	0
44	20231218	193000	83859000	98000	98000	98000	98000	0
45	20231218	192900	83859000	98000	98000	98000	98000	0
46	20231218	192800	83859000	98000	98000	98000	98000	0
47	20231218	192700	83859000	98000	98000	98000	98000	0
48	20231218	192600	83859000	98000	98000	98000	98000	0
49	20231218	192500	83859000	98000	98000	98000	98000	0
50	20231218	192400	83859000	98000	98000	98000	98000	0
51	20231218	192300	83859000	98000	98000	98000	98000	0
52	20231218	192200	83859000	98000	98000	98000	98000	0
53	20231218	192100	83859000	98000	98000	98000	98000	0
54	20231218	192000	83859000	98000	98000	98000	98000	0
55	20231218	191900	83859000	98000	98000	98000	98000	0
56	20231218	191800	83859000	98000	98000	98000	98000	0
57	20231218	191700	83859000	98000	98000	98000	98000	0
58	20231218	191600	83859000	98000	98000	98000	98000	0
59	20231218	191500	83859000	98000	98000	98000	98000	0
60	20231218	191400	83859000	98000	98000	98000	98000	0
61	20231218	191300	83859000	98000	98000	98000	98000	0
62	20231218	191200	83859000	98000	98000	98000	98000	17
63	20231218	191100	83859000	98000	98000	98000	98000	0
64	20231218	191000	83859000	98000	98000	98000	98000	0
65	20231218	190900	83859000	98000	98000	98000	98000	0
66	20231218	190800	83859000	98000	98000	98000	98000	0
67	20231218	190700	83859000	98000	98000	98000	98000	0
68	20231218	190600	83859000	98000	98000	98000	98000	0
69	20231218	190500	83859000	98000	98000	98000	98000	0
70	20231218	190400	83859000	98000	98000	98000	98000	0
71	20231218	190300	83859000	98000	98000	98000	98000	0
72	20231218	190200	83859000	98000	98000	98000	98000	0
73	20231218	190100	83859000	98000	98000	98000	98000	0
74	20231218	190000	83859000	98000	98000	98000	98000	0
75	20231218	185900	83859000	98000	98000	98000	98000	0
76	20231218	185800	83859000	98000	98000	98000	98000	0
77	20231218	185700	83859000	98000	98000	98000	98000	0
78	20231218	185600	83859000	98000	98000	98000	98000	0
79	20231218	185500	83859000	98000	98000	98000	98000	0
80	20231218	185400	83859000	98000	98000	98000	98000	0
81	20231218	185300	83859000	98000	98000	98000	98000	0
82	20231218	185200	83859000	98000	98000	98000	98000	0
83	20231218	185100	83859000	98000	98000	98000	98000	0
84	20231218	185000	83859000	98000	98000	98000	98000	0
85	20231218	184900	83859000	98000	98000	98000	98000	0
86	20231218	184800	83859000	98000	98000	98000	98000	0
87	20231218	184700	83859000	98000	98000	98000	98000	0
88	20231218	184600	83859000	98000	98000	98000	98000	0
89	20231218	184500	83859000	98000	98000	98000	98000	0
90	20231218	184400	83859000	98000	98000	98000	98000	0
91	20231218	184300	83859000	98000	98000	98000	98000	0
92	20231218	184200	83859000	98000	98000	98000	98000	17
93	20231218	184100	83859000	98000	98000	98000	98000	0
94	20231218	184000	83859000	98000	98000	98000	98000	0
95	20231218	183900	83859000	98000	98000	98000	98000	0
96	20231218	183800	83859000	98000	98000	98000	98000	0
97	20231218	183700	83859000	98000	98000	98000	98000	0
98	20231218	183600	83859000	98000	98000	98000	98000	0
99	20231218	183500	83859000	98000	98000	98000	98000	0
100	20231218	183400	83859000	98000	98000	98000	98000	0
101	20231218	183300	83859000	98000	98000	98000	98000	0
102	20231218	183200	83859000	98000	98000	98000	98000	0
103	20231218	183100	83859000	98000	98000	98000	98000	0
104	20231218	183000	83859000	98000	98000	98000	98000	0
105	20231218	182900	83859000	98000	98000	98000	98000	0
106	20231218	182800	83859000	98000	98000	98000	98000	0
107	20231218	182700	83859000	98000	98000	98000	98000	0
108	20231218	182600	83859000	98000	98000	98000	98000	0
109	20231218	182500	83859000	98000	98000	98000	98000	0
110	20231218	182400	83859000	98000	98000	98000	98000	0
111	20231218	182300	83859000	98000	98000	98000	98000	0
112	20231218	182200	83859000	98000	98000	98000	98000	0
113	20231218	182100	83859000	98000	98000	98000	98000	0
114	20231218	182000	83859000	98000	98000	98000	98000	0
115	20231218	181900	83859000	98000	98000	98000	98000	0
116	20231218	181800	83859000	98000	98000	98000	98000	0
117	20231218	181700	83859000	98000	98000	98000	98000	0
118	20231218	181600	83859000	98000	98000	98000	98000	0
119	20231218	181500	83859000	98000	98000	98000	98000	0
120	20231218	181400	83859000	98000	98000	98000	98000	0
121	20231218	181300	83859000	98000	98000	98000	98000	0
122	20231218	181200	83859000	98000	98000	98000	98000	17
123	20231218	181100	83859000	98000	98000	98000	98000	0
124	20231218	181000	83859000	98000	98000	98000	98000	0
125	20231218	180900	83859000	98000	98000	98000	98000	0
126	20231218	180800	83859000	98000	98000	98000	98000	0
127	20231218	180700	83859000	98000	98000	98000	98000	0
128	20231218	180600	83859000	98000	98000	98000	98000	0
129	20231218	180500	83859000	98000	98000	98000	98000	0
130	20231218	180400	83859000	98000	98000	98000	98000	0
131	20231218	180300	83859000	98000	98000	98000	98000	0
132	20231218	180200	83859000	98000	98000	98000	98000	0
133	20231218	180100	83859000	98000	98000	98000	98000	0
134	20231218	180000	83859000	98000	98000	98000	98000	0
135	20231218	175900	83859000	98000	98000	98000	98000	0
136	20231218	175800	83859000	98000	98000	98000	98000	0
137	20231218	175700	83859000	98000	98000	98000	98000	0
138	20231218	175600	83859000	98000	98000	98000	98000	0
139	20231218	175500	83859000	98000	98000	98000	98000	0
140	20231218	175400	83859000	98000	98000	98000	98000	0
141	20231218	175300	83859000	98000	98000	98000	98000	0
142	20231218	175200	83859000	98000	98000	98000	98000	0
143	20231218	175100	83859000	98000	98000	98000	98000	0
144	20231218	175000	83859000	98000	98000	98000	98000	0
145	20231218	174900	83859000	98000	98000	98000	98000	0
146	20231218	174800	83859000	98000	98000	98000	98000	0
147	20231218	174700	83859000	98000	98000	98000	98000	0
148	20231218	174600	83859000	98000	98000	98000	98000	0
149	20231218	174500	83859000	98000	98000	98000	98000	0
150	20231218	174400	83859000	98000	98000	98000	98000	0
151	20231218	174300	83859000	98000	98000	98000	98000	0
152	20231218	174200	83859000	98000	98000	98000	98000	17
153	20231218	174100	83859000	98000	98000	98000	98000	0
154	20231218	174000	83859000	98000	98000	98000	98000	0
155	20231218	173900	83859000	98000	98000	98000	98000	0
156	20231218	173800	83859000	98000	98000	98000	98000	0
157	20231218	173700	83859000	98000	98000	98000	98000	0
158	20231218	173600	83859000	98000	98000	98000	98000	0
159	20231218	173500	83859000	98000	98000	98000	98000	0
160	20231218	173400	83859000	98000	98000	98000	98000	0
161	20231218	173300	83859000	98000	98000	98000	98000	0
162	20231218	173200	83859000	98000	98000	98000	98000	0
163	20231218	173100	83859000	98000	98000	98000	98000	0
164	20231218	173000	83859000	98000	98000	98000	98000	0
165	20231218	172900	83859000	98000	98000	98000	98000	0
166	20231218	172800	83859000	98000	98000	98000	98000	0
167	20231218	172700	83859000	98000	98000	98000	98000	0
168	20231218	172600	83859000	98000	98000	98000	98000	0
169	20231218	172500	83859000	98000	98000	98000	98000	0
170	20231218	172400	83859000	98000	98000	98000	98000	0
171	20231218	172300	83859000	98000	98000	98000	98000	0
172	20231218	172200	83859000	98000	98000	98000	98000	0
173	20231218	172100	83859000	98000	98000	98000	98000	0
174	20231218	172000	83859000	98000	98000	98000	98000	0
175	20231218	171900	83859000	98000	98000	98000	98000	0
176	20231218	171800	83859000	98000	98000	98000	98000	0
177	20231218	171700	83859000	98000	98000	98000	98000	0
178	20231218	171600	83859000	98000	98000	98000	98000	0
179	20231218	171500	83859000	98000	98000	98000	98000	0
180	20231218	171400	83859000	98000	98000	98000	98000	0
181	20231218	171300	83859000	98000	98000	98000	98000	0
182	20231218	171200	83859000	98000	98000	98000	98000	17
183	20231218	171100	83859000	98000	98000	98000	98000	0
184	20231218	171000	83859000	98000	98000	98000	98000	0
185	20231218	170900	83859000	98000	98000	98000	98000	0
186	20231218	170800	83859000	98000	98000	98000	98000	0
187	20231218	170700	83859000	98000	98000	98000	98000	0
188	20231218	170600	83859000	98000	98000	98000	98000	0
189	20231218	170500	83859000	98000	98000	98000	98000	0
190	20231218	170400	83859000	98000	98000	98000	98000	0
191	20231218	170300	83859000	98000	98000	98000	98000	0
192	20231218	170200	83859000	98000	98000	98000	98000	0
193	20231218	170100	83859000	98000	98000	98000	98000	0
194	20231218	170000	83859000	98000	98000	98000	98000	0
195	20231218	165900	83859000	98000	98000	98000	98000	0
196	20231218	165800	83859000	98000	98000	98000	98000	0
197	20231218	165700	83859000	98000	98000	98000	98000	0
198	20231218	165600	83859000	98000	98000	98000	98000	0
199	20231218	165500	83859000	98000	98000	98000	98000	0
200	20231218	165400	83859000	98000	98000	98000	98000	0
201	20231218	165300	83859000	98000	98000	98000	98000	0
202	20231218	165200	83859000	98000	98000	98000	98000	0
203	20231218	165100	83859000	98000	98000	98000	98000	0
204	20231218	165000	83859000	98000	98000	98000	98000	0
205	20231218	164900	83859000	98000	98000	98000	98000	0
206	20231218	164800	83859000	98000	98000	98000	98000	0
207	20231218	164700	83859000	98000	98000	98000	98000	0
208	20231218	164600	83859000	98000	98000	98000	98000	0
209	20231218	164500	83859000	98000	98000	98000	98000	0
210	20231218	164400	83859000	98000	98000	98000	98000	0
211	20231218	164300	83859000	98000	98000	98000	98000	0
212	20231218	164200	83859000	98000	98000	98000	98000	17
213	20231218	164100	83859000	98000	98000	98000	98000	0
214	20231218	164000	83859000	98000	98000	98000	98000	0
215	20231218	163900	83859000	98000	98000	98000	98000	0
216	20231218	163800	83859000	98000	98000	98000	98000	0
217	20231218	163700	83859000	98000	98000	98000	98000	0
218	20231218	163600	83859000	98000	98000	98000	98000	0
219	20231218	163500	83859000	98000	98000	98000	98000	0
220	20231218	163400	83859000	98000	98000	98000	98000	0
221	20231218	163300	83859000	98000	98000	98000	98000	0
222	20231218	163200	83859000	98000	98000	98000	98000	0
223	20231218	163100	83859000	98000	98000	98000	98000	0
224	20231218	163000	83859000	98000	98000	98000	98000	0
225	20231218	162900	83859000	98000	98000	98000	98000	0
226	20231218	162800	83859000	98000	98000	98000	98000	0
227	20231218	162700	83859000	98000	98000	98000	98000	0
228	20231218	162600	83859000	98000	98000	98000	98000	0
229	20231218	162500	83859000	98000	98000	98000	98000	0
230	20231218	162400	83859000	98000	98000	98000	98000	0
231	20231218	162300	83859000	98000	98000	98000	98000	0
232	20231218	162200	83859000	98000	98000	98000	98000	0
233	20231218	162100	83859000	98000	98000	98000	98000	0
234	20231218	162000	83859000	98000	98000	98000	98000	0
235	20231218	161900	83859000	98000	98000	98000	98000	0
236	20231218	161800	83859000	98000	98000	98000	98000	0
237	20231218	161700	83859000	98000	98000	98000	98000	0
238	20231218	161600	83859000	98000	98000	98000	98000	0
239	20231218	161500	83859000	98000	98000	98000	98000	0
240	20231218	161400	83859000	98000	98000	98000	98000	0
241	20231218	161300	83859000	98000	98000	98000	98000	0
242	20231218	161200	83859000	98000	98000	98000	98000	17
243	20231218	161100	83859000	98000	98000	98000	98000	0
244	20231218	161000	83859000	98000	98000	98000	98000	0
245	20231218	160900	83859000	98000	98000	98000	98000	0
246	20231218	160800	83859000	98000	98000	98000	98000	0
247	20231218	160700	83859000	98000	98000	98000	98000	0
248	20231218	160600	83859000	98000	98000	98000	98000	0
249	20231218	160500	83859000	98000	98000	98000	98000	0
250	20231218	160400	83859000	98000	98000	98000	98000	0
251	20231218	160300	83859000	98000	98000	98000	98000	0
252	20231218	160200	83859000	98000	98000	98000	98000	0
253	20231218	160100	83859000	98000	98000	98000	98000	0
254	20231218	160000	83859000	98000	98000	98000	98000	0
255	20231218	155900	83859000	98000	98000	98000	98000	0
256	20231218	155800	83859000	98000	98000	98000	98000	0
257	20231218	155700	83859000	98000	98000	98000	98000	0
258	20231218	155600	83859000	98000	98000	98000	98000	0
259	20231218	155500	83859000	98000	98000	98000	98000	0
260	20231218	155400	83859000	98000	98000	98000	98000	0
261	20231218	155300	83859000	98000	98000	98000	98000	0
262	20231218	155200	83859000	98000	98000	98000	98000	0
263	20231218	155100	83859000	98000	98000	98000	98000	0
264	20231218	155000	83859000	98000	98000	98000	98000	0
265	20231218	154900	83859000	98000	98000	98000	98000	0
266	20231218	154800	83859000	98000	98000	98000	98000	0
267	20231218	154700	83859000	98000	98000	98000	98000	0
268	20231218	154600	83859000	98000	98000	98000	98000	0
269	20231218	154500	83859000	98000	98000	98000	98000	0
270	20231218	154400	83859000	98000	98000	98000	98000	0
271	20231218	154300	83859000	98000	98000	98000	98000	0
272	20231218	154200	83859000	98000	98000	98000	98000	17
273	20231218	154100	83859000	98000	98000	98000	98000	0
274	20231218	154000	83859000	98000	98000	98000	98000	0
275	20231218	153900	83859000	98000	98000	98000	98000	0
276	20231218	153800	83859000	98000	98000	98000	98000	0
277	20231218	153700	83859000	98000	98000	98000	98000	0
278	20231218	153600	83859000	98000	98000	98000	98000	0
279	20231218	153500	83859000	98000	98000	98000	98000	0
280	20231218	153400	83859000	98000	98000	98000	98000	0
281	20231218	153300	83859000	98000	98000	98000	98000	0
282	20231218	153200	83859000	98000	98000	98000	98000	0
283	20231218	153100	83859000	98000	98000	98000	98000	0
284	20231218	153000	83859000	98000	98000	98000	98000	17
285	20231218	152900	82193000	97700	97700	97700	97700	0
286	20231218	152800	82193000	97700	97700	97700	97700	0
287	20231218	152700	82193000	97700	97700	97700	97700	0
288	20231218	152600	82193000	97700	97700	97700	97700	0
289	20231218	152500	82193000	97700	97700	97700	97700	0
290	20231218	152400	82193000	97700	97700	97700	97700	0
291	20231218	152300	82193000	97700	97700	97700	97700	0
292	20231218	152200	82193000	97700	97700	97700	97700	0
293	20231218	152100	82193000	97700	97700	97700	97700	0
294	20231218	152000	82193000	97700	97700	97700	97700	0
295	20231218	151900	82193000	97700	97700	97700	97700	12
296	20231218	151800	81020600	97800	97800	97800	97800	0
297	20231218	151700	81020600	97800	97800	97800	97800	2
298	20231218	151600	80825000	97700	97700	97700	97700	0
299	20231218	151500	80825000	97700	97700	97700	97700	0
300	20231218	151400	80825000	97700	97700	97700	97700	0
301	20231218	151300	80825000	97700	97700	97700	97700	0
302	20231218	151200	80825000	97700	97600	97700	97600	12
303	20231218	151100	79653600	97600	97600	97600	97600	0
304	20231218	151000	79653600	97600	97600	97600	97600	1
305	20231218	150900	79556000	97800	97800	97800	97800	0
306	20231218	150800	79556000	97800	97800	97800	97800	0
307	20231218	150700	79556000	97800	97800	97800	97800	0
308	20231218	150600	79556000	97800	97800	97800	97800	0
309	20231218	150500	79556000	97800	97800	97800	97800	0
310	20231218	150400	79556000	97800	97800	97800	97800	0
311	20231218	150300	79556000	97800	97800	97800	97800	0
312	20231218	150200	79556000	97800	97800	97800	97800	0
313	20231218	150100	79556000	97800	97800	97800	97800	1
314	20231218	150000	79458200	98000	98000	98000	98000	0
315	20231218	145900	79458200	98000	98000	98000	98000	0
316	20231218	145800	79458200	98000	98000	98000	98000	0
317	20231218	145700	79458200	98000	97900	98000	97900	15
318	20231218	145600	77989400	97900	97900	97900	97900	0
319	20231218	145500	77989400	97900	97900	97900	97900	0
320	20231218	145400	77989400	97900	97900	97900	97900	0
321	20231218	145300	77989400	97900	97900	97900	97900	0
322	20231218	145200	77989400	97900	97900	97900	97900	0
323	20231218	145100	77989400	97900	97900	97900	97900	0
324	20231218	145000	77989400	97900	97900	97900	97900	12
325	20231218	144900	76814600	97900	97900	97900	97900	0
326	20231218	144800	76814600	97900	97900	97900	97900	0
327	20231218	144700	76814600	97900	97900	97900	97900	3
328	20231218	144600	76520900	97600	97600	97600	97600	47
329	20231218	144500	71933700	98000	98000	98000	98000	0
330	20231218	144400	71933700	98000	98000	98000	98000	0
331	20231218	144300	71933700	98000	98000	98000	98000	0
332	20231218	144200	71933700	98000	98000	98000	98000	0
333	20231218	144100	71933700	98000	98000	98000	98000	0
334	20231218	144000	71933700	98000	98000	98000	98000	2
335	20231218	143900	71737700	97600	97600	97600	97600	0
336	20231218	143800	71737700	97600	97600	97600	97600	0
337	20231218	143700	71737700	97600	97600	97600	97600	0
338	20231218	143600	71737700	97600	97600	97600	97600	0
339	20231218	143500	71737700	97600	97600	97600	97600	0
340	20231218	143400	71737700	97600	97700	97700	97600	28
341	20231218	143300	69003500	98000	98000	98000	98000	0
342	20231218	143200	69003500	98000	98000	98000	98000	3
343	20231218	143100	68709500	97700	97700	97700	97700	0
344	20231218	143000	68709500	97700	97700	97700	97700	0
345	20231218	142900	68709500	97700	97700	97700	97700	0
346	20231218	142800	68709500	97700	97700	97700	97700	0
347	20231218	142700	68709500	97700	97700	97700	97700	0
348	20231218	142600	68709500	97700	97700	97700	97700	0
349	20231218	142500	68709500	97700	97800	97800	97700	35
350	20231218	142400	65287600	98000	98000	98000	98000	0
351	20231218	142300	65287600	98000	98000	98000	98000	0
352	20231218	142200	65287600	98000	98000	98000	98000	0
353	20231218	142100	65287600	98000	98000	98000	98000	0
354	20231218	142000	65287600	98000	98000	98000	98000	0
355	20231218	141900	65287600	98000	98000	98000	98000	0
356	20231218	141800	65287600	98000	98000	98000	98000	0
357	20231218	141700	65287600	98000	98000	98000	98000	0
358	20231218	141600	65287600	98000	98000	98000	98000	0
359	20231218	141500	65287600	98000	98000	98000	98000	5
360	20231218	141400	64797600	98000	98000	98000	98000	0
361	20231218	141300	64797600	98000	98000	98000	98000	0
362	20231218	141200	64797600	98000	98000	98000	98000	0
363	20231218	141100	64797600	98000	98000	98000	98000	0
364	20231218	141000	64797600	98000	98000	98000	98000	2
365	20231218	140900	64601600	97900	97900	97900	97900	0
366	20231218	140800	64601600	97900	97900	97900	97900	0
367	20231218	140700	64601600	97900	97900	97900	97900	0
368	20231218	140600	64601600	97900	97900	97900	97900	0
369	20231218	140500	64601600	97900	97900	97900	97900	0
370	20231218	140400	64601600	97900	97900	97900	97900	4
371	20231218	140300	64210000	98000	98000	98000	98000	0
372	20231218	140200	64210000	98000	98000	98000	98000	0
373	20231218	140100	64210000	98000	98000	98000	98000	0
374	20231218	140000	64210000	98000	98000	98000	98000	0
375	20231218	135900	64210000	98000	98000	98000	98000	27
376	20231218	135800	61564000	98000	98000	98000	98000	0
377	20231218	135700	61564000	98000	98000	98000	98000	0
378	20231218	135600	61564000	98000	98000	98000	98000	0
379	20231218	135500	61564000	98000	98000	98000	98000	0
380	20231218	135400	61564000	98000	98000	98000	98000	0
381	20231218	135300	61564000	98000	98000	98000	98000	0
382	20231218	135200	61564000	98000	98000	98000	98000	0
383	20231218	135100	61564000	98000	98000	98000	98000	0
384	20231218	135000	61564000	98000	98000	98000	98000	0
385	20231218	134900	61564000	98000	98000	98000	98000	0
386	20231218	134800	61564000	98000	98000	98000	98000	0
387	20231218	134700	61564000	98000	98000	98000	98000	0
388	20231218	134600	61564000	98000	98000	98000	98000	0
389	20231218	134500	61564000	98000	98000	98000	98000	0
390	20231218	134400	61564000	98000	98000	98000	98000	1
391	20231218	134300	61466000	98000	98000	98000	98000	0
392	20231218	134200	61466000	98000	98000	98000	98000	0
393	20231218	134100	61466000	98000	98000	98000	98000	0
394	20231218	134000	61466000	98000	98000	98000	98000	0
395	20231218	133900	61466000	98000	98000	98000	98000	0
396	20231218	133800	61466000	98000	98000	98000	98000	0
397	20231218	133700	61466000	98000	98000	98000	98000	0
398	20231218	133600	61466000	98000	98000	98000	98000	0
399	20231218	133500	61466000	98000	98000	98000	98000	0
400	20231218	133400	61466000	98000	98000	98000	98000	0
401	20231218	133300	61466000	98000	98000	98000	98000	0
402	20231218	133200	61466000	98000	98000	98000	98000	0
403	20231218	133100	61466000	98000	98000	98000	98000	0
404	20231218	133000	61466000	98000	98000	98000	98000	0
405	20231218	132900	61466000	98000	98000	98000	98000	0
406	20231218	132800	61466000	98000	98000	98000	98000	0
407	20231218	132700	61466000	98000	98000	98000	98000	0
408	20231218	132600	61466000	98000	98000	98000	98000	0
409	20231218	132500	61466000	98000	98000	98000	98000	0
410	20231218	132400	61466000	98000	98000	98000	98000	0
411	20231218	132300	61466000	98000	98000	98000	98000	1
412	20231218	132200	61368000	98100	98100	98100	98100	0
413	20231218	132100	61368000	98100	98100	98100	98100	0
414	20231218	132000	61368000	98100	98100	98100	98100	0
415	20231218	131900	61368000	98100	98100	98100	98100	0
416	20231218	131800	61368000	98100	98100	98100	98100	0
417	20231218	131700	61368000	98100	98100	98100	98100	0
418	20231218	131600	61368000	98100	98100	98100	98100	0
419	20231218	131500	61368000	98100	98100	98100	98100	0
420	20231218	131400	61368000	98100	98100	98100	98100	0
421	20231218	131300	61368000	98100	98100	98100	98100	0
422	20231218	131200	61368000	98100	98100	98100	98100	0
423	20231218	131100	61368000	98100	98100	98100	98100	0
424	20231218	131000	61368000	98100	98100	98100	98100	0
425	20231218	130900	61368000	98100	98100	98100	98100	0
426	20231218	130800	61368000	98100	98100	98100	98100	10
427	20231218	130700	60387000	98100	98100	98100	98100	0
428	20231218	130600	60387000	98100	98100	98100	98100	0
429	20231218	130500	60387000	98100	98100	98100	98100	0
430	20231218	130400	60387000	98100	98100	98100	98100	0
431	20231218	130300	60387000	98100	98100	98100	98100	0
432	20231218	130200	60387000	98100	98100	98100	98100	0
433	20231218	130100	60387000	98100	98100	98100	98100	0
434	20231218	130000	60387000	98100	98100	98100	98100	0
435	20231218	125900	60387000	98100	98100	98100	98100	0
436	20231218	125800	60387000	98100	98100	98100	98100	19
437	20231218	125700	58523100	98100	98100	98100	98100	0
438	20231218	125600	58523100	98100	98100	98100	98100	0
439	20231218	125500	58523100	98100	98100	98100	98100	0
440	20231218	125400	58523100	98100	98100	98100	98100	6
441	20231218	125300	57934500	98100	98100	98100	98100	0
442	20231218	125200	57934500	98100	98100	98100	98100	0
443	20231218	125100	57934500	98100	98100	98100	98100	0
444	20231218	125000	57934500	98100	98100	98100	98100	55
445	20231218	124900	52539000	98000	98000	98000	98000	45
446	20231218	124800	48129000	97800	97800	97800	97800	0
447	20231218	124700	48129000	97800	97800	97800	97800	0
448	20231218	124600	48129000	97800	97800	97800	97800	0
449	20231218	124500	48129000	97800	97800	97800	97800	0
450	20231218	124400	48129000	97800	97800	97800	97800	0
451	20231218	124300	48129000	97800	97800	97800	97800	0
452	20231218	124200	48129000	97800	97800	97800	97800	0
453	20231218	124100	48129000	97800	97800	97800	97800	2
454	20231218	124000	47933400	97800	97800	97800	97800	0
455	20231218	123900	47933400	97800	97800	97800	97800	0
456	20231218	123800	47933400	97800	97800	97800	97800	0
457	20231218	123700	47933400	97800	97800	97800	97800	0
458	20231218	123600	47933400	97800	97800	97800	97800	0
459	20231218	123500	47933400	97800	97800	97800	97800	0
460	20231218	123400	47933400	97800	97800	97800	97800	0
461	20231218	123300	47933400	97800	97800	97800	97800	0
462	20231218	123200	47933400	97800	97800	97800	97800	0
463	20231218	123100	47933400	97800	97800	97800	97800	0
464	20231218	123000	47933400	97800	97800	97800	97800	0
465	20231218	122900	47933400	97800	97800	97800	97800	0
466	20231218	122800	47933400	97800	97800	97800	97800	0
467	20231218	122700	47933400	97800	97800	97800	97800	0
468	20231218	122600	47933400	97800	97800	97800	97800	0
469	20231218	122500	47933400	97800	97800	97800	97800	0
470	20231218	122400	47933400	97800	97800	97800	97800	0
471	20231218	122300	47933400	97800	97800	97800	97800	0
472	20231218	122200	47933400	97800	97800	97800	97800	0
473	20231218	122100	47933400	97800	97800	97800	97800	0
474	20231218	122000	47933400	97800	97800	97800	97800	0
475	20231218	121900	47933400	97800	97800	97800	97800	0
476	20231218	121800	47933400	97800	97800	97800	97800	0
477	20231218	121700	47933400	97800	97800	97800	97800	10
478	20231218	121600	46955400	98000	98000	98000	98000	0
479	20231218	121500	46955400	98000	98000	98000	98000	0
480	20231218	121400	46955400	98000	98000	98000	98000	0
481	20231218	121300	46955400	98000	98000	98000	98000	0
482	20231218	121200	46955400	98000	98000	98000	98000	0
483	20231218	121100	46955400	98000	98000	98000	98000	0
484	20231218	121000	46955400	98000	98000	98000	98000	0
485	20231218	120900	46955400	98000	98000	98000	98000	0
486	20231218	120800	46955400	98000	98000	98000	98000	0
487	20231218	120700	46955400	98000	98000	98000	98000	0
488	20231218	120600	46955400	98000	98000	98000	98000	0
489	20231218	120500	46955400	98000	98000	98000	98000	0
490	20231218	120400	46955400	98000	98000	98000	98000	0
491	20231218	120300	46955400	98000	98000	98000	98000	0
492	20231218	120200	46955400	98000	98000	98000	98000	9
493	20231218	120100	46073400	98000	98000	98000	98000	0
494	20231218	120000	46073400	98000	98000	98000	98000	51
495	20231218	115900	41075400	98000	98000	98000	98000	0
496	20231218	115800	41075400	98000	98000	98000	98000	0
497	20231218	115700	41075400	98000	98000	98000	98000	0
498	20231218	115600	41075400	98000	98000	98000	98000	0
499	20231218	115500	41075400	98000	98000	98000	98000	0
500	20231218	115400	41075400	98000	98000	98000	98000	0
501	20231218	115300	41075400	98000	98000	98000	98000	0
502	20231218	115200	41075400	98000	98000	98000	98000	0
503	20231218	115100	41075400	98000	98000	98000	98000	0
504	20231218	115000	41075400	98000	98000	98000	98000	0
505	20231218	114900	41075400	98000	98000	98000	98000	0
506	20231218	114800	41075400	98000	98000	98000	98000	0
507	20231218	114700	41075400	98000	98000	98000	98000	0
508	20231218	114600	41075400	98000	98000	98000	98000	0
509	20231218	114500	41075400	98000	98000	98000	98000	0
510	20231218	114400	41075400	98000	98000	98000	98000	0
511	20231218	114300	41075400	98000	98000	98000	98000	0
512	20231218	114200	41075400	98000	98000	98000	98000	0
513	20231218	114100	41075400	98000	98000	98000	98000	0
514	20231218	114000	41075400	98000	98000	98000	98000	0
515	20231218	113900	41075400	98000	98000	98000	98000	0
516	20231218	113800	41075400	98000	98000	98000	98000	0
517	20231218	113700	41075400	98000	98000	98000	98000	0
518	20231218	113600	41075400	98000	98000	98000	98000	0
519	20231218	113500	41075400	98000	98000	98000	98000	0
520	20231218	113400	41075400	98000	98000	98000	98000	0
521	20231218	113300	41075400	98000	98000	98000	98000	0
522	20231218	113200	41075400	98000	98000	98000	98000	0
523	20231218	113100	41075400	98000	98000	98000	98000	21
524	20231218	113000	39017400	98000	98000	98000	98000	0
525	20231218	112900	39017400	98000	98000	98000	98000	0
526	20231218	112800	39017400	98000	98000	98000	98000	0
527	20231218	112700	39017400	98000	98000	98000	98000	0
528	20231218	112600	39017400	98000	98000	98000	98000	0
529	20231218	112500	39017400	98000	98000	98000	98000	0
530	20231218	112400	39017400	98000	98000	98000	98000	0
531	20231218	112300	39017400	98000	98000	98000	98000	0
532	20231218	112200	39017400	98000	98000	98000	98000	0
533	20231218	112100	39017400	98000	98000	98000	98000	0
534	20231218	112000	39017400	98000	98000	98000	98000	0
535	20231218	111900	39017400	98000	98000	98000	98000	0
536	20231218	111800	39017400	98000	98000	98000	98000	0
537	20231218	111700	39017400	98000	98000	98000	98000	0
538	20231218	111600	39017400	98000	98000	98000	98000	0
539	20231218	111500	39017400	98000	98000	98000	98000	0
540	20231218	111400	39017400	98000	98000	98000	98000	0
541	20231218	111300	39017400	98000	97900	98000	97900	5
542	20231218	111200	38527700	97500	98000	98000	97500	106
543	20231218	111100	28164600	98000	98000	98000	98000	0
544	20231218	111000	28164600	98000	98000	98000	98000	0
545	20231218	110900	28164600	98000	98000	98000	98000	0
546	20231218	110800	28164600	98000	98000	98000	98000	0
547	20231218	110700	28164600	98000	98000	98000	98000	0
548	20231218	110600	28164600	98000	98000	98000	98000	11
549	20231218	110500	27086600	98000	98000	98000	98000	5
550	20231218	110400	26596600	98000	98000	98000	98000	0
551	20231218	110300	26596600	98000	98000	98000	98000	0
552	20231218	110200	26596600	98000	98000	98000	98000	0
553	20231218	110100	26596600	98000	98000	98000	98000	0
554	20231218	110000	26596600	98000	98000	98000	98000	0
555	20231218	105900	26596600	98000	98000	98000	98000	5
556	20231218	105800	26106600	98000	98000	98000	98000	0
557	20231218	105700	26106600	98000	98000	98000	98000	0
558	20231218	105600	26106600	98000	98000	98000	98000	0
559	20231218	105500	26106600	98000	98000	98000	98000	1
560	20231218	105400	26008600	98100	98100	98100	98100	0
561	20231218	105300	26008600	98100	98100	98100	98100	0
562	20231218	105200	26008600	98100	98100	98100	98100	0
563	20231218	105100	26008600	98100	98100	98100	98100	0
564	20231218	105000	26008600	98100	98100	98100	98100	0
565	20231218	104900	26008600	98100	98100	98100	98100	0
566	20231218	104800	26008600	98100	98100	98100	98100	0
567	20231218	104700	26008600	98100	98100	98100	98100	0
568	20231218	104600	26008600	98100	98100	98100	98100	0
569	20231218	104500	26008600	98100	98100	98100	98100	0
570	20231218	104400	26008600	98100	98100	98100	98100	0
571	20231218	104300	26008600	98100	98100	98100	98100	0
572	20231218	104200	26008600	98100	98100	98100	98100	0
573	20231218	104100	26008600	98100	98100	98100	98100	0
574	20231218	104000	26008600	98100	98100	98100	98100	1
575	20231218	103900	25910500	98100	98100	98100	98100	1
576	20231218	103800	25812400	98100	98100	98100	98100	0
577	20231218	103700	25812400	98100	98100	98100	98100	0
578	20231218	103600	25812400	98100	98100	98100	98100	0
579	20231218	103500	25812400	98100	98100	98100	98100	0
580	20231218	103400	25812400	98100	98100	98100	98100	1
581	20231218	103300	25714300	97900	97900	97900	97900	0
582	20231218	103200	25714300	97900	97900	97900	97900	0
583	20231218	103100	25714300	97900	97900	97900	97900	5
584	20231218	103000	25224800	97900	97900	97900	97900	0
585	20231218	102900	25224800	97900	97900	97900	97900	74
586	20231218	102800	17980200	98000	98000	98000	98000	26
587	20231218	102700	15432200	98100	98100	98100	98100	0
588	20231218	102600	15432200	98100	98100	98100	98100	0
589	20231218	102500	15432200	98100	98100	98100	98100	0
590	20231218	102400	15432200	98100	98100	98100	98100	0
591	20231218	102300	15432200	98100	98100	98100	98100	0
592	20231218	102200	15432200	98100	98100	98100	98100	0
593	20231218	102100	15432200	98100	98100	98100	98100	5
594	20231218	102000	14941700	98100	98100	98100	98100	1
595	20231218	101900	14843600	98100	98100	98100	98100	0
596	20231218	101800	14843600	98100	98100	98100	98100	0
597	20231218	101700	14843600	98100	98100	98100	98100	0
598	20231218	101600	14843600	98100	98100	98100	98100	0
599	20231218	101500	14843600	98100	98100	98100	98100	0
600	20231218	101400	14843600	98100	98100	98100	98100	1
601	20231218	101300	14745500	98100	98100	98100	98100	2
602	20231218	101200	14549300	98100	98100	98100	98100	1
603	20231218	101100	14451200	98000	98000	98000	98000	0
604	20231218	101000	14451200	98000	98000	98000	98000	1
605	20231218	100900	14353200	98000	98100	98100	98000	14
606	20231218	100800	12981000	98500	98500	98500	98500	0
607	20231218	100700	12981000	98500	98500	98500	98500	0
608	20231218	100600	12981000	98500	98500	98500	98500	0
609	20231218	100500	12981000	98500	98500	98500	98500	0
610	20231218	100400	12981000	98500	98500	98500	98500	0
611	20231218	100300	12981000	98500	98500	98500	98500	0
612	20231218	100200	12981000	98500	98200	98500	98200	10
613	20231218	100100	11998100	98500	98500	98500	98500	0
614	20231218	100000	11998100	98500	98500	98500	98500	1
615	20231218	095900	11899600	98500	98500	98500	98500	0
616	20231218	095800	11899600	98500	98500	98500	98500	0
617	20231218	095700	11899600	98500	98500	98500	98500	0
618	20231218	095600	11899600	98500	98500	98500	98500	0
619	20231218	095500	11899600	98500	98500	98500	98500	0
620	20231218	095400	11899600	98500	98500	98500	98500	0
621	20231218	095300	11899600	98500	98500	98500	98500	0
622	20231218	095200	11899600	98500	98500	98500	98500	3
623	20231218	095100	11604100	98400	98400	98400	98400	0
624	20231218	095000	11604100	98400	98400	98400	98400	0
625	20231218	094900	11604100	98400	98400	98400	98400	0
626	20231218	094800	11604100	98400	98400	98400	98400	0
627	20231218	094700	11604100	98400	98400	98400	98400	0
628	20231218	094600	11604100	98400	98400	98400	98400	0
629	20231218	094500	11604100	98400	98400	98400	98400	0
630	20231218	094400	11604100	98400	98400	98400	98400	0
631	20231218	094300	11604100	98400	98400	98400	98400	0
632	20231218	094200	11604100	98400	98400	98400	98400	0
633	20231218	094100	11604100	98400	98400	98400	98400	0
634	20231218	094000	11604100	98400	98400	98400	98400	0
635	20231218	093900	11604100	98400	98400	98400	98400	0
636	20231218	093800	11604100	98400	98400	98400	98400	0
637	20231218	093700	11604100	98400	98900	98900	98400	6
638	20231218	093600	11013200	98200	98200	98200	98200	0
639	20231218	093500	11013200	98200	98200	98200	98200	0
640	20231218	093400	11013200	98200	98200	98200	98200	0
641	20231218	093300	11013200	98200	98200	98200	98200	0
642	20231218	093200	11013200	98200	98200	98200	98200	0
643	20231218	093100	11013200	98200	98200	98200	98200	0
644	20231218	093000	11013200	98200	98200	98200	98200	0
645	20231218	092900	11013200	98200	98200	98200	98200	1
646	20231218	092800	10915000	99300	99300	99300	99300	2
647	20231218	092700	10716400	98800	98000	98800	98000	41
648	20231218	092600	6680800	98500	98500	98500	98500	0
649	20231218	092500	6680800	98500	98500	98500	98500	0
650	20231218	092400	6680800	98500	98500	98500	98500	0
651	20231218	092300	6680800	98500	98500	98500	98500	0
652	20231218	092200	6680800	98500	98500	98500	98500	2
653	20231218	092100	6483800	98000	98000	98000	98000	0
654	20231218	092000	6483800	98000	98000	98000	98000	0
655	20231218	091900	6483800	98000	98000	98000	98000	10
656	20231218	091800	5503800	98000	98000	98000	98000	0
657	20231218	091700	5503800	98000	98000	98000	98000	5
658	20231218	091600	5013800	98000	98000	98000	98000	0
659	20231218	091500	5013800	98000	98000	98000	98000	5
660	20231218	091400	4523800	98000	98100	98100	98000	10
661	20231218	091300	3543600	98100	98100	98100	98100	2
662	20231218	091200	3347400	98200	98200	98200	98200	3
663	20231218	091100	3052800	98300	98300	98300	98300	1
664	20231218	091000	2954500	98400	98400	98400	98400	1
665	20231218	090900	2856100	98400	98500	98500	98400	5
666	20231218	090800	2364000	98500	98500	98500	98500	0
667	20231218	090700	2364000	98500	98500	98500	98500	0
668	20231218	090600	2364000	98500	98500	98500	98500	0
669	20231218	090500	2364000	98500	98500	98500	98500	10
670	20231218	090400	1379000	98500	98500	98500	98500	0
671	20231218	090300	1379000	98500	98500	98500	98500	0
672	20231218	090200	1379000	98500	98500	98500	98500	0
673	20231218	090100	1379000	98500	98500	98500	98500	0
674	20231218	090000	1379000	98500	98500	98500	98500	14