KissMeData/003200/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	183900	454423660	8930	8930	8930	8930	114
3	20231218	183800	454423660	8930	8930	8930	8930	0
4	20231218	183700	454423660	8930	8930	8930	8930	0
5	20231218	183600	454423660	8930	8930	8930	8930	0
6	20231218	183500	454423660	8930	8930	8930	8930	0
7	20231218	183400	454423660	8930	8930	8930	8930	0
8	20231218	183300	454423660	8930	8930	8930	8930	0
9	20231218	183200	454423660	8930	8930	8930	8930	0
10	20231218	183100	454423660	8930	8930	8930	8930	0
11	20231218	183000	454423660	8930	8930	8930	8930	0
12	20231218	182900	454423660	8930	8930	8930	8930	0
13	20231218	182800	454423660	8930	8930	8930	8930	0
14	20231218	182700	454423660	8930	8930	8930	8930	0
15	20231218	182600	454423660	8930	8930	8930	8930	0
16	20231218	182500	454423660	8930	8930	8930	8930	0
17	20231218	182400	454423660	8930	8930	8930	8930	0
18	20231218	182300	454423660	8930	8930	8930	8930	0
19	20231218	182200	454423660	8930	8930	8930	8930	0
20	20231218	182100	454423660	8930	8930	8930	8930	0
21	20231218	182000	454423660	8930	8930	8930	8930	0
22	20231218	181900	454423660	8930	8930	8930	8930	0
23	20231218	181800	454423660	8930	8930	8930	8930	0
24	20231218	181700	454423660	8930	8930	8930	8930	0
25	20231218	181600	454423660	8930	8930	8930	8930	0
26	20231218	181500	454423660	8930	8930	8930	8930	0
27	20231218	181400	454423660	8930	8930	8930	8930	0
28	20231218	181300	454423660	8930	8930	8930	8930	0
29	20231218	181200	454423660	8930	8930	8930	8930	0
30	20231218	181100	454423660	8930	8930	8930	8930	0
31	20231218	181000	454423660	8930	8930	8930	8930	0
32	20231218	180900	454423660	8930	8930	8930	8930	114
33	20231218	180800	454423660	8930	8930	8930	8930	0
34	20231218	180700	454423660	8930	8930	8930	8930	0
35	20231218	180600	454423660	8930	8930	8930	8930	0
36	20231218	180500	454423660	8930	8930	8930	8930	0
37	20231218	180400	454423660	8930	8930	8930	8930	0
38	20231218	180300	454423660	8930	8930	8930	8930	0
39	20231218	180200	454423660	8930	8930	8930	8930	0
40	20231218	180100	454423660	8930	8930	8930	8930	0
41	20231218	180000	454423660	8930	8930	8930	8930	0
42	20231218	175900	454423660	8930	8930	8930	8930	0
43	20231218	175800	454423660	8930	8930	8930	8930	0
44	20231218	175700	454423660	8930	8930	8930	8930	0
45	20231218	175600	454423660	8930	8930	8930	8930	0
46	20231218	175500	454423660	8930	8930	8930	8930	0
47	20231218	175400	454423660	8930	8930	8930	8930	0
48	20231218	175300	454423660	8930	8930	8930	8930	0
49	20231218	175200	454423660	8930	8930	8930	8930	0
50	20231218	175100	454423660	8930	8930	8930	8930	0
51	20231218	175000	454423660	8930	8930	8930	8930	0
52	20231218	174900	454423660	8930	8930	8930	8930	0
53	20231218	174800	454423660	8930	8930	8930	8930	0
54	20231218	174700	454423660	8930	8930	8930	8930	0
55	20231218	174600	454423660	8930	8930	8930	8930	0
56	20231218	174500	454423660	8930	8930	8930	8930	0
57	20231218	174400	454423660	8930	8930	8930	8930	0
58	20231218	174300	454423660	8930	8930	8930	8930	0
59	20231218	174200	454423660	8930	8930	8930	8930	0
60	20231218	174100	454423660	8930	8930	8930	8930	0
61	20231218	174000	454423660	8930	8930	8930	8930	0
62	20231218	173900	454423660	8930	8930	8930	8930	114
63	20231218	173800	454423660	8930	8930	8930	8930	0
64	20231218	173700	454423660	8930	8930	8930	8930	0
65	20231218	173600	454423660	8930	8930	8930	8930	0
66	20231218	173500	454423660	8930	8930	8930	8930	0
67	20231218	173400	454423660	8930	8930	8930	8930	0
68	20231218	173300	454423660	8930	8930	8930	8930	0
69	20231218	173200	454423660	8930	8930	8930	8930	0
70	20231218	173100	454423660	8930	8930	8930	8930	0
71	20231218	173000	454423660	8930	8930	8930	8930	0
72	20231218	172900	454423660	8930	8930	8930	8930	0
73	20231218	172800	454423660	8930	8930	8930	8930	0
74	20231218	172700	454423660	8930	8930	8930	8930	0
75	20231218	172600	454423660	8930	8930	8930	8930	0
76	20231218	172500	454423660	8930	8930	8930	8930	0
77	20231218	172400	454423660	8930	8930	8930	8930	0
78	20231218	172300	454423660	8930	8930	8930	8930	0
79	20231218	172200	454423660	8930	8930	8930	8930	0
80	20231218	172100	454423660	8930	8930	8930	8930	0
81	20231218	172000	454423660	8930	8930	8930	8930	0
82	20231218	171900	454423660	8930	8930	8930	8930	0
83	20231218	171800	454423660	8930	8930	8930	8930	0
84	20231218	171700	454423660	8930	8930	8930	8930	0
85	20231218	171600	454423660	8930	8930	8930	8930	0
86	20231218	171500	454423660	8930	8930	8930	8930	0
87	20231218	171400	454423660	8930	8930	8930	8930	0
88	20231218	171300	454423660	8930	8930	8930	8930	0
89	20231218	171200	454423660	8930	8930	8930	8930	0
90	20231218	171100	454423660	8930	8930	8930	8930	0
91	20231218	171000	454423660	8930	8930	8930	8930	0
92	20231218	170900	454423660	8930	8930	8930	8930	114
93	20231218	170800	454423660	8930	8930	8930	8930	0
94	20231218	170700	454423660	8930	8930	8930	8930	0
95	20231218	170600	454423660	8930	8930	8930	8930	0
96	20231218	170500	454423660	8930	8930	8930	8930	0
97	20231218	170400	454423660	8930	8930	8930	8930	0
98	20231218	170300	454423660	8930	8930	8930	8930	0
99	20231218	170200	454423660	8930	8930	8930	8930	0
100	20231218	170100	454423660	8930	8930	8930	8930	0
101	20231218	170000	454423660	8930	8930	8930	8930	0
102	20231218	165900	454423660	8930	8930	8930	8930	0
103	20231218	165800	454423660	8930	8930	8930	8930	0
104	20231218	165700	454423660	8930	8930	8930	8930	0
105	20231218	165600	454423660	8930	8930	8930	8930	0
106	20231218	165500	454423660	8930	8930	8930	8930	0
107	20231218	165400	454423660	8930	8930	8930	8930	0
108	20231218	165300	454423660	8930	8930	8930	8930	0
109	20231218	165200	454423660	8930	8930	8930	8930	0
110	20231218	165100	454423660	8930	8930	8930	8930	0
111	20231218	165000	454423660	8930	8930	8930	8930	0
112	20231218	164900	454423660	8930	8930	8930	8930	0
113	20231218	164800	454423660	8930	8930	8930	8930	0
114	20231218	164700	454423660	8930	8930	8930	8930	0
115	20231218	164600	454423660	8930	8930	8930	8930	0
116	20231218	164500	454423660	8930	8930	8930	8930	0
117	20231218	164400	454423660	8930	8930	8930	8930	0
118	20231218	164300	454423660	8930	8930	8930	8930	0
119	20231218	164200	454423660	8930	8930	8930	8930	0
120	20231218	164100	454423660	8930	8930	8930	8930	0
121	20231218	164000	454423660	8930	8930	8930	8930	0
122	20231218	163900	454423660	8930	8930	8930	8930	114
123	20231218	163800	454423660	8930	8930	8930	8930	0
124	20231218	163700	454423660	8930	8930	8930	8930	0
125	20231218	163600	454423660	8930	8930	8930	8930	0
126	20231218	163500	454423660	8930	8930	8930	8930	0
127	20231218	163400	454423660	8930	8930	8930	8930	0
128	20231218	163300	454423660	8930	8930	8930	8930	0
129	20231218	163200	454423660	8930	8930	8930	8930	0
130	20231218	163100	454423660	8930	8930	8930	8930	0
131	20231218	163000	454423660	8930	8930	8930	8930	0
132	20231218	162900	454423660	8930	8930	8930	8930	0
133	20231218	162800	454423660	8930	8930	8930	8930	0
134	20231218	162700	454423660	8930	8930	8930	8930	0
135	20231218	162600	454423660	8930	8930	8930	8930	0
136	20231218	162500	454423660	8930	8930	8930	8930	0
137	20231218	162400	454423660	8930	8930	8930	8930	0
138	20231218	162300	454423660	8930	8930	8930	8930	0
139	20231218	162200	454423660	8930	8930	8930	8930	0
140	20231218	162100	454423660	8930	8930	8930	8930	0
141	20231218	162000	454423660	8930	8930	8930	8930	0
142	20231218	161900	454423660	8930	8930	8930	8930	0
143	20231218	161800	454423660	8930	8930	8930	8930	0
144	20231218	161700	454423660	8930	8930	8930	8930	0
145	20231218	161600	454423660	8930	8930	8930	8930	0
146	20231218	161500	454423660	8930	8930	8930	8930	0
147	20231218	161400	454423660	8930	8930	8930	8930	0
148	20231218	161300	454423660	8930	8930	8930	8930	0
149	20231218	161200	454423660	8930	8930	8930	8930	0
150	20231218	161100	454423660	8930	8930	8930	8930	0
151	20231218	161000	454423660	8930	8930	8930	8930	0
152	20231218	160900	454423660	8930	8930	8930	8930	114
153	20231218	160800	454423660	8930	8930	8930	8930	0
154	20231218	160700	454423660	8930	8930	8930	8930	0
155	20231218	160600	454423660	8930	8930	8930	8930	0
156	20231218	160500	454423660	8930	8930	8930	8930	0
157	20231218	160400	454423660	8930	8930	8930	8930	0
158	20231218	160300	454423660	8930	8930	8930	8930	0
159	20231218	160200	454423660	8930	8930	8930	8930	0
160	20231218	160100	454423660	8930	8930	8930	8930	0
161	20231218	160000	454423660	8930	8930	8930	8930	0
162	20231218	155900	454423660	8930	8930	8930	8930	0
163	20231218	155800	454423660	8930	8930	8930	8930	0
164	20231218	155700	454423660	8930	8930	8930	8930	0
165	20231218	155600	454423660	8930	8930	8930	8930	0
166	20231218	155500	454423660	8930	8930	8930	8930	0
167	20231218	155400	454423660	8930	8930	8930	8930	0
168	20231218	155300	454423660	8930	8930	8930	8930	0
169	20231218	155200	454423660	8930	8930	8930	8930	0
170	20231218	155100	454423660	8930	8930	8930	8930	0
171	20231218	155000	454423660	8930	8930	8930	8930	0
172	20231218	154900	454423660	8930	8930	8930	8930	0
173	20231218	154800	454423660	8930	8930	8930	8930	0
174	20231218	154700	454423660	8930	8930	8930	8930	0
175	20231218	154600	454423660	8930	8930	8930	8930	0
176	20231218	154500	454423660	8930	8930	8930	8930	0
177	20231218	154400	454423660	8930	8930	8930	8930	0
178	20231218	154300	454423660	8930	8930	8930	8930	0
179	20231218	154200	454423660	8930	8930	8930	8930	0
180	20231218	154100	454423660	8930	8930	8930	8930	0
181	20231218	154000	454423660	8930	8930	8930	8930	0
182	20231218	153900	454423660	8930	8930	8930	8930	114
183	20231218	153800	454423660	8930	8930	8930	8930	0
184	20231218	153700	454423660	8930	8930	8930	8930	0
185	20231218	153600	454423660	8930	8930	8930	8930	0
186	20231218	153500	454423660	8930	8930	8930	8930	0
187	20231218	153400	454423660	8930	8930	8930	8930	0
188	20231218	153300	454423660	8930	8930	8930	8930	0
189	20231218	153200	454423660	8930	8930	8930	8930	0
190	20231218	153100	454423660	8930	8930	8930	8930	0
191	20231218	153000	454423660	8930	8930	8930	8930	114
192	20231218	152900	453405640	8920	8920	8920	8920	0
193	20231218	152800	453405640	8920	8920	8920	8920	0
194	20231218	152700	453405640	8920	8920	8920	8920	0
195	20231218	152600	453405640	8920	8920	8920	8920	0
196	20231218	152500	453405640	8920	8920	8920	8920	0
197	20231218	152400	453405640	8920	8920	8920	8920	0
198	20231218	152300	453405640	8920	8920	8920	8920	0
199	20231218	152200	453405640	8920	8920	8920	8920	0
200	20231218	152100	453405640	8920	8920	8920	8920	0
201	20231218	152000	453405640	8920	8920	8920	8920	0
202	20231218	151900	453405640	8920	8920	8920	8920	0
203	20231218	151800	453405640	8920	8920	8920	8920	0
204	20231218	151700	453405640	8920	8920	8920	8920	17
205	20231218	151600	453254000	8920	8930	8930	8900	538
206	20231218	151500	448458540	8930	8930	8930	8930	0
207	20231218	151400	448458540	8930	8930	8930	8930	1
208	20231218	151300	448449610	8930	8930	8930	8930	90
209	20231218	151200	447645910	8940	8940	8940	8940	0
210	20231218	151100	447645910	8940	8940	8940	8940	0
211	20231218	151000	447645910	8940	8940	8940	8940	0
212	20231218	150900	447645910	8940	8940	8940	8940	0
213	20231218	150800	447645910	8940	8940	8940	8940	0
214	20231218	150700	447645910	8940	8940	8940	8940	0
215	20231218	150600	447645910	8940	8940	8940	8940	0
216	20231218	150500	447645910	8940	8940	8940	8940	0
217	20231218	150400	447645910	8940	8940	8940	8940	0
218	20231218	150300	447645910	8940	8940	8940	8940	0
219	20231218	150200	447645910	8940	8940	8940	8940	0
220	20231218	150100	447645910	8940	8940	8940	8940	2
221	20231218	150000	447628030	8940	8940	8940	8940	0
222	20231218	145900	447628030	8940	8940	8940	8940	0
223	20231218	145800	447628030	8940	8940	8940	8940	0
224	20231218	145700	447628030	8940	8940	8940	8940	0
225	20231218	145600	447628030	8940	8940	8940	8940	0
226	20231218	145500	447628030	8940	8940	8940	8940	0
227	20231218	145400	447628030	8940	8940	8940	8940	0
228	20231218	145300	447628030	8940	8940	8940	8940	20
229	20231218	145200	447449230	8940	8940	8940	8940	0
230	20231218	145100	447449230	8940	8940	8940	8940	0
231	20231218	145000	447449230	8940	8940	8940	8940	207
232	20231218	144900	445598650	8940	8940	8940	8940	1
233	20231218	144800	445589710	8950	8950	8950	8950	0
234	20231218	144700	445589710	8950	8950	8950	8950	0
235	20231218	144600	445589710	8950	8950	8950	8950	0
236	20231218	144500	445589710	8950	8950	8950	8950	0
237	20231218	144400	445589710	8950	8950	8950	8950	1
238	20231218	144300	445580760	8950	8940	8950	8940	166
239	20231218	144200	444095730	8940	8940	8940	8940	20
240	20231218	144100	443916930	8940	8940	8940	8940	0
241	20231218	144000	443916930	8940	8940	8940	8940	0
242	20231218	143900	443916930	8940	8940	8940	8940	2
243	20231218	143800	443899050	8930	8930	8930	8930	0
244	20231218	143700	443899050	8930	8940	8940	8930	583
245	20231218	143600	438690790	8950	8950	8950	8950	0
246	20231218	143500	438690790	8950	8940	8950	8940	34
247	20231218	143400	438386500	8940	8940	8940	8940	20
248	20231218	143300	438207700	8940	8940	8940	8940	0
249	20231218	143200	438207700	8940	8940	8940	8940	0
250	20231218	143100	438207700	8940	8940	8940	8940	0
251	20231218	143000	438207700	8940	8940	8940	8940	0
252	20231218	142900	438207700	8940	8940	8940	8940	0
253	20231218	142800	438207700	8940	8940	8940	8940	0
254	20231218	142700	438207700	8940	8940	8940	8940	0
255	20231218	142600	438207700	8940	8940	8940	8940	6
256	20231218	142500	438154060	8940	8940	8940	8940	0
257	20231218	142400	438154060	8940	8940	8940	8940	0
258	20231218	142300	438154060	8940	8940	8940	8940	0
259	20231218	142200	438154060	8940	8940	8940	8940	0
260	20231218	142100	438154060	8940	8940	8940	8940	0
261	20231218	142000	438154060	8940	8940	8940	8940	0
262	20231218	141900	438154060	8940	8940	8940	8940	0
263	20231218	141800	438154060	8940	8940	8940	8940	0
264	20231218	141700	438154060	8940	8940	8940	8940	0
265	20231218	141600	438154060	8940	8940	8940	8940	261
266	20231218	141500	435820720	8940	8930	8940	8930	170
267	20231218	141400	434300940	8930	8930	8930	8930	120
268	20231218	141300	433229340	8910	8910	8910	8910	0
269	20231218	141200	433229340	8910	8910	8910	8910	125
270	20231218	141100	432115590	8910	8910	8910	8910	0
271	20231218	141000	432115590	8910	8910	8910	8910	0
272	20231218	140900	432115590	8910	8910	8910	8910	0
273	20231218	140800	432115590	8910	8910	8910	8910	21
274	20231218	140700	431928480	8910	8910	8910	8910	1
275	20231218	140600	431919570	8930	8930	8930	8930	1
276	20231218	140500	431910640	8880	8890	8890	8880	1009
277	20231218	140400	422950620	8920	8920	8920	8920	590
278	20231218	140300	417687820	8920	8920	8920	8920	37
279	20231218	140200	417357780	8930	8930	8930	8930	0
280	20231218	140100	417357780	8930	8930	8930	8930	0
281	20231218	140000	417357780	8930	8930	8930	8930	0
282	20231218	135900	417357780	8930	8930	8930	8930	0
283	20231218	135800	417357780	8930	8930	8930	8930	0
284	20231218	135700	417357780	8930	8930	8930	8930	0
285	20231218	135600	417357780	8930	8930	8930	8930	0
286	20231218	135500	417357780	8930	8930	8930	8930	0
287	20231218	135400	417357780	8930	8930	8930	8930	0
288	20231218	135300	417357780	8930	8930	8930	8930	20
289	20231218	135200	417179180	8930	8930	8930	8930	0
290	20231218	135100	417179180	8930	8930	8930	8930	1
291	20231218	135000	417170250	8930	8930	8930	8930	0
292	20231218	134900	417170250	8930	8930	8930	8930	0
293	20231218	134800	417170250	8930	8930	8930	8930	0
294	20231218	134700	417170250	8930	8930	8930	8930	0
295	20231218	134600	417170250	8930	8930	8930	8930	0
296	20231218	134500	417170250	8930	8930	8930	8930	20
297	20231218	134400	416991650	8930	8930	8930	8930	40
298	20231218	134300	416634450	8930	8930	8930	8930	0
299	20231218	134200	416634450	8930	8930	8930	8930	0
300	20231218	134100	416634450	8930	8930	8930	8930	21
301	20231218	134000	416446920	8930	8930	8930	8930	27
302	20231218	133900	416205810	8930	8930	8930	8930	0
303	20231218	133800	416205810	8930	8930	8930	8930	1
304	20231218	133700	416196880	8930	8930	8930	8930	0
305	20231218	133600	416196880	8930	8930	8930	8930	0
306	20231218	133500	416196880	8930	8930	8930	8930	21
307	20231218	133400	416009350	8930	8940	8940	8930	302
308	20231218	133300	413312480	8940	8940	8940	8940	0
309	20231218	133200	413312480	8940	8940	8940	8940	0
310	20231218	133100	413312480	8940	8940	8940	8940	0
311	20231218	133000	413312480	8940	8940	8940	8940	0
312	20231218	132900	413312480	8940	8940	8940	8940	0
313	20231218	132800	413312480	8940	8950	8950	8940	95
314	20231218	132700	412463100	8950	8950	8950	8950	0
315	20231218	132600	412463100	8950	8950	8950	8950	0
316	20231218	132500	412463100	8950	8950	8950	8950	0
317	20231218	132400	412463100	8950	8950	8950	8950	0
318	20231218	132300	412463100	8950	8950	8950	8950	0
319	20231218	132200	412463100	8950	8950	8950	8950	0
320	20231218	132100	412463100	8950	8950	8950	8950	0
321	20231218	132000	412463100	8950	8950	8950	8950	0
322	20231218	131900	412463100	8950	8950	8950	8950	21
323	20231218	131800	412275150	8940	8940	8940	8940	0
324	20231218	131700	412275150	8940	8940	8940	8940	0
325	20231218	131600	412275150	8940	8940	8940	8940	0
326	20231218	131500	412275150	8940	8940	8940	8940	0
327	20231218	131400	412275150	8940	8940	8940	8940	0
328	20231218	131300	412275150	8940	8940	8940	8940	0
329	20231218	131200	412275150	8940	8940	8940	8940	200
330	20231218	131100	410487150	8940	8940	8940	8940	1
331	20231218	131000	410478210	8940	8970	8970	8940	177
332	20231218	130900	408894870	8980	8980	8980	8980	0
333	20231218	130800	408894870	8980	8980	8980	8980	16
334	20231218	130700	408751190	8980	8980	8980	8980	0
335	20231218	130600	408751190	8980	8980	8980	8980	0
336	20231218	130500	408751190	8980	8980	8980	8980	2
337	20231218	130400	408733230	8990	8990	8990	8990	20
338	20231218	130300	408553430	8990	8990	8990	8990	18
339	20231218	130200	408391610	9000	9000	9000	9000	0
340	20231218	130100	408391610	9000	9000	9000	9000	0
341	20231218	130000	408391610	9000	8990	9000	8990	161
342	20231218	125900	406942660	8990	8980	8990	8980	313
343	20231218	125800	404128920	8980	8950	8980	8950	770
344	20231218	125700	397229950	8950	8920	8950	8920	2191
345	20231218	125600	377657500	8920	8920	8920	8920	252
346	20231218	125500	375409660	8920	8890	8920	8890	1071
347	20231218	125400	365887360	8920	8920	8920	8920	0
348	20231218	125300	365887360	8920	8920	8920	8920	0
349	20231218	125200	365887360	8920	8920	8920	8920	0
350	20231218	125100	365887360	8920	8920	8920	8920	0
351	20231218	125000	365887360	8920	8920	8920	8920	1
352	20231218	124900	365878440	8920	8920	8920	8920	0
353	20231218	124800	365878440	8920	8920	8920	8920	0
354	20231218	124700	365878440	8920	8920	8920	8920	0
355	20231218	124600	365878440	8920	8920	8920	8920	1
356	20231218	124500	365869520	8920	8920	8920	8920	0
357	20231218	124400	365869520	8920	8920	8920	8920	0
358	20231218	124300	365869520	8920	8920	8920	8920	0
359	20231218	124200	365869520	8920	8920	8920	8920	0
360	20231218	124100	365869520	8920	8920	8920	8920	0
361	20231218	124000	365869520	8920	8920	8920	8920	0
362	20231218	123900	365869520	8920	8920	8920	8920	0
363	20231218	123800	365869520	8920	8920	8920	8920	0
364	20231218	123700	365869520	8920	8920	8920	8920	0
365	20231218	123600	365869520	8920	8920	8920	8920	0
366	20231218	123500	365869520	8920	8920	8920	8920	0
367	20231218	123400	365869520	8920	8920	8920	8920	0
368	20231218	123300	365869520	8920	8920	8920	8920	0
369	20231218	123200	365869520	8920	8920	8920	8920	0
370	20231218	123100	365869520	8920	8920	8920	8920	0
371	20231218	123000	365869520	8920	8920	8920	8920	0
372	20231218	122900	365869520	8920	8920	8920	8920	0
373	20231218	122800	365869520	8920	8920	8920	8920	0
374	20231218	122700	365869520	8920	8920	8920	8920	0
375	20231218	122600	365869520	8920	8920	8920	8920	0
376	20231218	122500	365869520	8920	8920	8920	8920	0
377	20231218	122400	365869520	8920	8920	8920	8920	0
378	20231218	122300	365869520	8920	8920	8920	8920	0
379	20231218	122200	365869520	8920	8920	8920	8920	0
380	20231218	122100	365869520	8920	8920	8920	8920	0
381	20231218	122000	365869520	8920	8920	8920	8920	0
382	20231218	121900	365869520	8920	8920	8920	8920	10
383	20231218	121800	365780320	8920	8920	8920	8920	0
384	20231218	121700	365780320	8920	8900	8920	8900	100
385	20231218	121600	364889310	8900	8900	8900	8900	0
386	20231218	121500	364889310	8900	8900	8900	8900	0
387	20231218	121400	364889310	8900	8900	8900	8900	0
388	20231218	121300	364889310	8900	8900	8900	8900	0
389	20231218	121200	364889310	8900	8900	8900	8900	0
390	20231218	121100	364889310	8900	8900	8900	8900	0
391	20231218	121000	364889310	8900	8900	8900	8900	70
392	20231218	120900	364266310	8910	8910	8910	8910	0
393	20231218	120800	364266310	8910	8910	8910	8910	0
394	20231218	120700	364266310	8910	8910	8910	8910	0
395	20231218	120600	364266310	8910	8910	8910	8910	0
396	20231218	120500	364266310	8910	8910	8910	8910	0
397	20231218	120400	364266310	8910	8910	8910	8910	0
398	20231218	120300	364266310	8910	8910	8910	8910	0
399	20231218	120200	364266310	8910	8910	8910	8910	0
400	20231218	120100	364266310	8910	8910	8910	8910	1
401	20231218	120000	364257400	8910	8910	8910	8910	0
402	20231218	115900	364257400	8910	8910	8910	8910	0
403	20231218	115800	364257400	8910	8910	8910	8910	0
404	20231218	115700	364257400	8910	8910	8910	8910	0
405	20231218	115600	364257400	8910	8910	8910	8910	1
406	20231218	115500	364248490	8910	8910	8910	8910	1
407	20231218	115400	364239580	8920	8920	8920	8920	0
408	20231218	115300	364239580	8920	8920	8920	8920	3
409	20231218	115200	364212820	8920	8920	8920	8920	0
410	20231218	115100	364212820	8920	8920	8920	8920	0
411	20231218	115000	364212820	8920	8920	8920	8920	0
412	20231218	114900	364212820	8920	8920	8920	8920	0
413	20231218	114800	364212820	8920	8920	8920	8920	0
414	20231218	114700	364212820	8920	8920	8920	8920	0
415	20231218	114600	364212820	8920	8920	8920	8920	0
416	20231218	114500	364212820	8920	8920	8920	8920	0
417	20231218	114400	364212820	8920	8920	8920	8920	0
418	20231218	114300	364212820	8920	8920	8920	8920	0
419	20231218	114200	364212820	8920	8920	8920	8920	0
420	20231218	114100	364212820	8920	8920	8920	8920	0
421	20231218	114000	364212820	8920	8920	8920	8920	0
422	20231218	113900	364212820	8920	8920	8920	8920	0
423	20231218	113800	364212820	8920	8920	8920	8920	0
424	20231218	113700	364212820	8920	8890	8920	8890	5
425	20231218	113600	364168260	8890	8890	8890	8890	0
426	20231218	113500	364168260	8890	8890	8890	8890	538
427	20231218	113400	359385440	8900	8910	8910	8900	287
428	20231218	113300	356830430	8920	8920	8920	8920	0
429	20231218	113200	356830430	8920	8920	8920	8920	0
430	20231218	113100	356830430	8920	8920	8920	8920	0
431	20231218	113000	356830430	8920	8920	8920	8920	1
432	20231218	112900	356821510	8920	8920	8920	8920	0
433	20231218	112800	356821510	8920	8920	8920	8920	0
434	20231218	112700	356821510	8920	8920	8920	8920	0
435	20231218	112600	356821510	8920	8920	8920	8920	0
436	20231218	112500	356821510	8920	8920	8920	8920	20
437	20231218	112400	356643110	8930	8930	8930	8930	0
438	20231218	112300	356643110	8930	8930	8930	8930	0
439	20231218	112200	356643110	8930	8910	8930	8910	70
440	20231218	112100	356018630	8910	8910	8910	8910	0
441	20231218	112000	356018630	8910	8910	8910	8910	0
442	20231218	111900	356018630	8910	8910	8910	8910	0
443	20231218	111800	356018630	8910	8910	8910	8910	0
444	20231218	111700	356018630	8910	8910	8910	8910	0
445	20231218	111600	356018630	8910	8910	8910	8910	0
446	20231218	111500	356018630	8910	8910	8910	8910	0
447	20231218	111400	356018630	8910	8910	8910	8910	0
448	20231218	111300	356018630	8910	8910	8910	8910	0
449	20231218	111200	356018630	8910	8910	8910	8910	0
450	20231218	111100	356018630	8910	8910	8910	8910	0
451	20231218	111000	356018630	8910	8910	8910	8910	44
452	20231218	110900	355626590	8900	8910	8910	8900	771
453	20231218	110800	348764390	8910	8910	8910	8910	0
454	20231218	110700	348764390	8910	8910	8910	8910	0
455	20231218	110600	348764390	8910	8910	8910	8910	0
456	20231218	110500	348764390	8910	8910	8910	8910	0
457	20231218	110400	348764390	8910	8910	8910	8910	0
458	20231218	110300	348764390	8910	8910	8910	8910	0
459	20231218	110200	348764390	8910	8910	8910	8910	0
460	20231218	110100	348764390	8910	8910	8910	8910	1
461	20231218	110000	348755480	8900	8900	8900	8900	0
462	20231218	105900	348755480	8900	8900	8900	8900	0
463	20231218	105800	348755480	8900	8900	8900	8900	0
464	20231218	105700	348755480	8900	8900	8900	8900	271
465	20231218	105600	346343580	8920	8920	8920	8920	0
466	20231218	105500	346343580	8920	8870	8920	8870	7714
467	20231218	105400	277695690	8880	8880	8880	8880	0
468	20231218	105300	277695690	8880	8880	8880	8880	0
469	20231218	105200	277695690	8880	8880	8880	8880	0
470	20231218	105100	277695690	8880	8880	8880	8880	1
471	20231218	105000	277686810	8880	8880	8880	8880	0
472	20231218	104900	277686810	8880	8880	8880	8880	0
473	20231218	104800	277686810	8880	8870	8880	8870	22
474	20231218	104700	277491640	8860	8860	8860	8860	90
475	20231218	104600	276694240	8870	8870	8870	8870	0
476	20231218	104500	276694240	8870	8870	8870	8870	0
477	20231218	104400	276694240	8870	8870	8870	8870	0
478	20231218	104300	276694240	8870	8870	8870	8870	5
479	20231218	104200	276649890	8870	8870	8870	8870	0
480	20231218	104100	276649890	8870	8870	8870	8870	0
481	20231218	104000	276649890	8870	8870	8870	8870	1
482	20231218	103900	276641020	8860	8860	8860	8860	8
483	20231218	103800	276570140	8870	8870	8870	8870	0
484	20231218	103700	276570140	8870	8870	8870	8870	11
485	20231218	103600	276472570	8870	8870	8870	8870	0
486	20231218	103500	276472570	8870	8870	8870	8870	0
487	20231218	103400	276472570	8870	8870	8870	8870	0
488	20231218	103300	276472570	8870	8870	8870	8870	0
489	20231218	103200	276472570	8870	8870	8870	8870	0
490	20231218	103100	276472570	8870	8870	8870	8870	0
491	20231218	103000	276472570	8870	8870	8870	8870	0
492	20231218	102900	276472570	8870	8870	8870	8870	0
493	20231218	102800	276472570	8870	8870	8870	8870	0
494	20231218	102700	276472570	8870	8870	8870	8870	0
495	20231218	102600	276472570	8870	8870	8870	8870	0
496	20231218	102500	276472570	8870	8870	8870	8870	0
497	20231218	102400	276472570	8870	8870	8870	8870	0
498	20231218	102300	276472570	8870	8870	8870	8870	0
499	20231218	102200	276472570	8870	8870	8870	8870	0
500	20231218	102100	276472570	8870	8870	8870	8870	0
501	20231218	102000	276472570	8870	8870	8870	8870	0
502	20231218	101900	276472570	8870	8870	8870	8870	0
503	20231218	101800	276472570	8870	8870	8870	8870	0
504	20231218	101700	276472570	8870	8870	8870	8870	0
505	20231218	101600	276472570	8870	8870	8870	8870	0
506	20231218	101500	276472570	8870	8870	8870	8870	14
507	20231218	101400	276348390	8870	8870	8870	8870	0
508	20231218	101300	276348390	8870	8870	8870	8870	0
509	20231218	101200	276348390	8870	8870	8870	8870	0
510	20231218	101100	276348390	8870	8870	8870	8870	0
511	20231218	101000	276348390	8870	8880	8880	8870	13
512	20231218	100900	276233010	8890	8910	8910	8830	18006
513	20231218	100800	116943230	8920	8920	8920	8920	0
514	20231218	100700	116943230	8920	8920	8920	8920	0
515	20231218	100600	116943230	8920	8920	8920	8920	0
516	20231218	100500	116943230	8920	8920	8920	8920	0
517	20231218	100400	116943230	8920	8920	8920	8920	0
518	20231218	100300	116943230	8920	8920	8920	8920	0
519	20231218	100200	116943230	8920	8920	8920	8920	6
520	20231218	100100	116889710	8920	8920	8920	8920	1
521	20231218	100000	116880790	8910	8910	8910	8910	0
522	20231218	095900	116880790	8910	8910	8910	8910	1
523	20231218	095800	116871880	8900	8900	8900	8900	0
524	20231218	095700	116871880	8900	8900	8900	8900	18
525	20231218	095600	116711680	8910	8910	8910	8910	0
526	20231218	095500	116711680	8910	8910	8910	8910	0
527	20231218	095400	116711680	8910	8910	8910	8910	0
528	20231218	095300	116711680	8910	8910	8910	8910	0
529	20231218	095200	116711680	8910	8910	8910	8910	0
530	20231218	095100	116711680	8910	8910	8910	8910	0
531	20231218	095000	116711680	8910	8910	8910	8910	16
532	20231218	094900	116569120	8900	8900	8900	8900	0
533	20231218	094800	116569120	8900	8900	8900	8900	0
534	20231218	094700	116569120	8900	8900	8900	8900	1
535	20231218	094600	116560220	8910	8910	8910	8910	0
536	20231218	094500	116560220	8910	8910	8910	8910	1
537	20231218	094400	116551310	8910	8910	8910	8910	0
538	20231218	094300	116551310	8910	8910	8910	8910	1
539	20231218	094200	116542400	8910	8910	8910	8910	0
540	20231218	094100	116542400	8910	8910	8910	8910	0
541	20231218	094000	116542400	8910	8920	8920	8900	722
542	20231218	093900	110116570	8920	8920	8920	8920	92
543	20231218	093800	109295930	8930	8930	8930	8930	0
544	20231218	093700	109295930	8930	8920	8930	8920	93
545	20231218	093600	108466040	8930	8930	8930	8930	0
546	20231218	093500	108466040	8930	8930	8930	8930	0
547	20231218	093400	108466040	8930	8930	8930	8930	2
548	20231218	093300	108448180	8930	8930	8930	8930	0
549	20231218	093200	108448180	8930	8930	8930	8930	5
550	20231218	093100	108403530	8940	8940	8940	8940	0
551	20231218	093000	108403530	8940	8920	8940	8920	637
552	20231218	092900	102721200	8920	8920	8920	8920	3
553	20231218	092800	102694440	8920	8910	8920	8910	7
554	20231218	092700	102632010	8920	8940	8940	8900	763
555	20231218	092600	95840100	8940	8940	8940	8940	0
556	20231218	092500	95840100	8940	8940	8940	8940	0
557	20231218	092400	95840100	8940	8930	8940	8930	35
558	20231218	092300	95527490	8940	8940	8940	8940	6
559	20231218	092200	95473850	8940	8950	8950	8940	1360
560	20231218	092100	83311900	8950	8940	8950	8940	958
561	20231218	092000	74746320	8940	8930	8960	8930	254
562	20231218	091900	72475260	8930	8900	8940	8900	580
563	20231218	091800	67299870	8890	8870	8890	8850	4979
564	20231218	091700	23085870	8870	8850	8870	8850	581
565	20231218	091600	17943660	8830	8830	8830	8830	20
566	20231218	091500	17767060	8820	8820	8820	8820	0
567	20231218	091400	17767060	8820	8820	8820	8820	0
568	20231218	091300	17767060	8820	8860	8860	8820	771
569	20231218	091200	10958150	8870	8880	8880	8870	108
570	20231218	091100	9999470	8880	8870	8880	8870	108
571	20231218	091000	9040580	8870	8860	8870	8860	195
572	20231218	090900	7311340	8870	8870	8870	8870	18
573	20231218	090800	7151680	8870	8870	8870	8870	200
574	20231218	090700	5377680	8870	8870	8870	8870	169
575	20231218	090600	3878650	8880	8870	8880	8870	200
576	20231218	090500	2104460	8870	8860	8870	8860	40
577	20231218	090400	1750050	8860	8860	8860	8860	10
578	20231218	090300	1661450	8850	8860	8860	8850	26
579	20231218	090200	1431270	8860	8860	8860	8860	10
580	20231218	090100	1342670	8870	8880	8880	8870	36
581	20231218	090000	1023170	8890	8810	8890	8810	116