KissMeData/065130/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	194000	55002490	5380	5380	5380	5380	578
3	20231218	193900	55002490	5380	5380	5380	5380	0
4	20231218	193800	55002490	5380	5380	5380	5380	0
5	20231218	193700	55002490	5380	5380	5380	5380	0
6	20231218	193600	55002490	5380	5380	5380	5380	0
7	20231218	193500	55002490	5380	5380	5380	5380	0
8	20231218	193400	55002490	5380	5380	5380	5380	0
9	20231218	193300	55002490	5380	5380	5380	5380	0
10	20231218	193200	55002490	5380	5380	5380	5380	0
11	20231218	193100	55002490	5380	5380	5380	5380	0
12	20231218	193000	55002490	5380	5380	5380	5380	0
13	20231218	192900	55002490	5380	5380	5380	5380	0
14	20231218	192800	55002490	5380	5380	5380	5380	0
15	20231218	192700	55002490	5380	5380	5380	5380	0
16	20231218	192600	55002490	5380	5380	5380	5380	0
17	20231218	192500	55002490	5380	5380	5380	5380	0
18	20231218	192400	55002490	5380	5380	5380	5380	0
19	20231218	192300	55002490	5380	5380	5380	5380	0
20	20231218	192200	55002490	5380	5380	5380	5380	0
21	20231218	192100	55002490	5380	5380	5380	5380	0
22	20231218	192000	55002490	5380	5380	5380	5380	0
23	20231218	191900	55002490	5380	5380	5380	5380	0
24	20231218	191800	55002490	5380	5380	5380	5380	0
25	20231218	191700	55002490	5380	5380	5380	5380	0
26	20231218	191600	55002490	5380	5380	5380	5380	0
27	20231218	191500	55002490	5380	5380	5380	5380	0
28	20231218	191400	55002490	5380	5380	5380	5380	0
29	20231218	191300	55002490	5380	5380	5380	5380	0
30	20231218	191200	55002490	5380	5380	5380	5380	0
31	20231218	191100	55002490	5380	5380	5380	5380	0
32	20231218	191000	55002490	5380	5380	5380	5380	578
33	20231218	190900	55002490	5380	5380	5380	5380	0
34	20231218	190800	55002490	5380	5380	5380	5380	0
35	20231218	190700	55002490	5380	5380	5380	5380	0
36	20231218	190600	55002490	5380	5380	5380	5380	0
37	20231218	190500	55002490	5380	5380	5380	5380	0
38	20231218	190400	55002490	5380	5380	5380	5380	0
39	20231218	190300	55002490	5380	5380	5380	5380	0
40	20231218	190200	55002490	5380	5380	5380	5380	0
41	20231218	190100	55002490	5380	5380	5380	5380	0
42	20231218	190000	55002490	5380	5380	5380	5380	0
43	20231218	185900	55002490	5380	5380	5380	5380	0
44	20231218	185800	55002490	5380	5380	5380	5380	0
45	20231218	185700	55002490	5380	5380	5380	5380	0
46	20231218	185600	55002490	5380	5380	5380	5380	0
47	20231218	185500	55002490	5380	5380	5380	5380	0
48	20231218	185400	55002490	5380	5380	5380	5380	0
49	20231218	185300	55002490	5380	5380	5380	5380	0
50	20231218	185200	55002490	5380	5380	5380	5380	0
51	20231218	185100	55002490	5380	5380	5380	5380	0
52	20231218	185000	55002490	5380	5380	5380	5380	0
53	20231218	184900	55002490	5380	5380	5380	5380	0
54	20231218	184800	55002490	5380	5380	5380	5380	0
55	20231218	184700	55002490	5380	5380	5380	5380	0
56	20231218	184600	55002490	5380	5380	5380	5380	0
57	20231218	184500	55002490	5380	5380	5380	5380	0
58	20231218	184400	55002490	5380	5380	5380	5380	0
59	20231218	184300	55002490	5380	5380	5380	5380	0
60	20231218	184200	55002490	5380	5380	5380	5380	0
61	20231218	184100	55002490	5380	5380	5380	5380	0
62	20231218	184000	55002490	5380	5380	5380	5380	578
63	20231218	183900	55002490	5380	5380	5380	5380	0
64	20231218	183800	55002490	5380	5380	5380	5380	0
65	20231218	183700	55002490	5380	5380	5380	5380	0
66	20231218	183600	55002490	5380	5380	5380	5380	0
67	20231218	183500	55002490	5380	5380	5380	5380	0
68	20231218	183400	55002490	5380	5380	5380	5380	0
69	20231218	183300	55002490	5380	5380	5380	5380	0
70	20231218	183200	55002490	5380	5380	5380	5380	0
71	20231218	183100	55002490	5380	5380	5380	5380	0
72	20231218	183000	55002490	5380	5380	5380	5380	0
73	20231218	182900	55002490	5380	5380	5380	5380	0
74	20231218	182800	55002490	5380	5380	5380	5380	0
75	20231218	182700	55002490	5380	5380	5380	5380	0
76	20231218	182600	55002490	5380	5380	5380	5380	0
77	20231218	182500	55002490	5380	5380	5380	5380	0
78	20231218	182400	55002490	5380	5380	5380	5380	0
79	20231218	182300	55002490	5380	5380	5380	5380	0
80	20231218	182200	55002490	5380	5380	5380	5380	0
81	20231218	182100	55002490	5380	5380	5380	5380	0
82	20231218	182000	55002490	5380	5380	5380	5380	0
83	20231218	181900	55002490	5380	5380	5380	5380	0
84	20231218	181800	55002490	5380	5380	5380	5380	0
85	20231218	181700	55002490	5380	5380	5380	5380	0
86	20231218	181600	55002490	5380	5380	5380	5380	0
87	20231218	181500	55002490	5380	5380	5380	5380	0
88	20231218	181400	55002490	5380	5380	5380	5380	0
89	20231218	181300	55002490	5380	5380	5380	5380	0
90	20231218	181200	55002490	5380	5380	5380	5380	0
91	20231218	181100	55002490	5380	5380	5380	5380	0
92	20231218	181000	55002490	5380	5380	5380	5380	578
93	20231218	180900	55002490	5380	5380	5380	5380	0
94	20231218	180800	55002490	5380	5380	5380	5380	0
95	20231218	180700	55002490	5380	5380	5380	5380	0
96	20231218	180600	55002490	5380	5380	5380	5380	0
97	20231218	180500	55002490	5380	5380	5380	5380	0
98	20231218	180400	55002490	5380	5380	5380	5380	0
99	20231218	180300	55002490	5380	5380	5380	5380	0
100	20231218	180200	55002490	5380	5380	5380	5380	0
101	20231218	180100	55002490	5380	5380	5380	5380	0
102	20231218	180000	55002490	5380	5380	5380	5380	0
103	20231218	175900	55002490	5380	5380	5380	5380	0
104	20231218	175800	55002490	5380	5380	5380	5380	0
105	20231218	175700	55002490	5380	5380	5380	5380	0
106	20231218	175600	55002490	5380	5380	5380	5380	0
107	20231218	175500	55002490	5380	5380	5380	5380	0
108	20231218	175400	55002490	5380	5380	5380	5380	0
109	20231218	175300	55002490	5380	5380	5380	5380	0
110	20231218	175200	55002490	5380	5380	5380	5380	0
111	20231218	175100	55002490	5380	5380	5380	5380	0
112	20231218	175000	55002490	5380	5380	5380	5380	0
113	20231218	174900	55002490	5380	5380	5380	5380	0
114	20231218	174800	55002490	5380	5380	5380	5380	0
115	20231218	174700	55002490	5380	5380	5380	5380	0
116	20231218	174600	55002490	5380	5380	5380	5380	0
117	20231218	174500	55002490	5380	5380	5380	5380	0
118	20231218	174400	55002490	5380	5380	5380	5380	0
119	20231218	174300	55002490	5380	5380	5380	5380	0
120	20231218	174200	55002490	5380	5380	5380	5380	0
121	20231218	174100	55002490	5380	5380	5380	5380	0
122	20231218	174000	55002490	5380	5380	5380	5380	578
123	20231218	173900	55002490	5380	5380	5380	5380	0
124	20231218	173800	55002490	5380	5380	5380	5380	0
125	20231218	173700	55002490	5380	5380	5380	5380	0
126	20231218	173600	55002490	5380	5380	5380	5380	0
127	20231218	173500	55002490	5380	5380	5380	5380	0
128	20231218	173400	55002490	5380	5380	5380	5380	0
129	20231218	173300	55002490	5380	5380	5380	5380	0
130	20231218	173200	55002490	5380	5380	5380	5380	0
131	20231218	173100	55002490	5380	5380	5380	5380	0
132	20231218	173000	55002490	5380	5380	5380	5380	0
133	20231218	172900	55002490	5380	5380	5380	5380	0
134	20231218	172800	55002490	5380	5380	5380	5380	0
135	20231218	172700	55002490	5380	5380	5380	5380	0
136	20231218	172600	55002490	5380	5380	5380	5380	0
137	20231218	172500	55002490	5380	5380	5380	5380	0
138	20231218	172400	55002490	5380	5380	5380	5380	0
139	20231218	172300	55002490	5380	5380	5380	5380	0
140	20231218	172200	55002490	5380	5380	5380	5380	0
141	20231218	172100	55002490	5380	5380	5380	5380	0
142	20231218	172000	55002490	5380	5380	5380	5380	0
143	20231218	171900	55002490	5380	5380	5380	5380	0
144	20231218	171800	55002490	5380	5380	5380	5380	0
145	20231218	171700	55002490	5380	5380	5380	5380	0
146	20231218	171600	55002490	5380	5380	5380	5380	0
147	20231218	171500	55002490	5380	5380	5380	5380	0
148	20231218	171400	55002490	5380	5380	5380	5380	0
149	20231218	171300	55002490	5380	5380	5380	5380	0
150	20231218	171200	55002490	5380	5380	5380	5380	0
151	20231218	171100	55002490	5380	5380	5380	5380	0
152	20231218	171000	55002490	5380	5380	5380	5380	578
153	20231218	170900	55002490	5380	5380	5380	5380	0
154	20231218	170800	55002490	5380	5380	5380	5380	0
155	20231218	170700	55002490	5380	5380	5380	5380	0
156	20231218	170600	55002490	5380	5380	5380	5380	0
157	20231218	170500	55002490	5380	5380	5380	5380	0
158	20231218	170400	55002490	5380	5380	5380	5380	0
159	20231218	170300	55002490	5380	5380	5380	5380	0
160	20231218	170200	55002490	5380	5380	5380	5380	0
161	20231218	170100	55002490	5380	5380	5380	5380	0
162	20231218	170000	55002490	5380	5380	5380	5380	0
163	20231218	165900	55002490	5380	5380	5380	5380	0
164	20231218	165800	55002490	5380	5380	5380	5380	0
165	20231218	165700	55002490	5380	5380	5380	5380	0
166	20231218	165600	55002490	5380	5380	5380	5380	0
167	20231218	165500	55002490	5380	5380	5380	5380	0
168	20231218	165400	55002490	5380	5380	5380	5380	0
169	20231218	165300	55002490	5380	5380	5380	5380	0
170	20231218	165200	55002490	5380	5380	5380	5380	0
171	20231218	165100	55002490	5380	5380	5380	5380	0
172	20231218	165000	55002490	5380	5380	5380	5380	0
173	20231218	164900	55002490	5380	5380	5380	5380	0
174	20231218	164800	55002490	5380	5380	5380	5380	0
175	20231218	164700	55002490	5380	5380	5380	5380	0
176	20231218	164600	55002490	5380	5380	5380	5380	0
177	20231218	164500	55002490	5380	5380	5380	5380	0
178	20231218	164400	55002490	5380	5380	5380	5380	0
179	20231218	164300	55002490	5380	5380	5380	5380	0
180	20231218	164200	55002490	5380	5380	5380	5380	0
181	20231218	164100	55002490	5380	5380	5380	5380	0
182	20231218	164000	55002490	5380	5380	5380	5380	578
183	20231218	163900	55002490	5380	5380	5380	5380	0
184	20231218	163800	55002490	5380	5380	5380	5380	0
185	20231218	163700	55002490	5380	5380	5380	5380	0
186	20231218	163600	55002490	5380	5380	5380	5380	0
187	20231218	163500	55002490	5380	5380	5380	5380	0
188	20231218	163400	55002490	5380	5380	5380	5380	0
189	20231218	163300	55002490	5380	5380	5380	5380	0
190	20231218	163200	55002490	5380	5380	5380	5380	0
191	20231218	163100	55002490	5380	5380	5380	5380	0
192	20231218	163000	55002490	5380	5380	5380	5380	0
193	20231218	162900	55002490	5380	5380	5380	5380	0
194	20231218	162800	55002490	5380	5380	5380	5380	0
195	20231218	162700	55002490	5380	5380	5380	5380	0
196	20231218	162600	55002490	5380	5380	5380	5380	0
197	20231218	162500	55002490	5380	5380	5380	5380	0
198	20231218	162400	55002490	5380	5380	5380	5380	0
199	20231218	162300	55002490	5380	5380	5380	5380	0
200	20231218	162200	55002490	5380	5380	5380	5380	0
201	20231218	162100	55002490	5380	5380	5380	5380	0
202	20231218	162000	55002490	5380	5380	5380	5380	0
203	20231218	161900	55002490	5380	5380	5380	5380	0
204	20231218	161800	55002490	5380	5380	5380	5380	0
205	20231218	161700	55002490	5380	5380	5380	5380	0
206	20231218	161600	55002490	5380	5380	5380	5380	0
207	20231218	161500	55002490	5380	5380	5380	5380	0
208	20231218	161400	55002490	5380	5380	5380	5380	0
209	20231218	161300	55002490	5380	5380	5380	5380	0
210	20231218	161200	55002490	5380	5380	5380	5380	0
211	20231218	161100	55002490	5380	5380	5380	5380	0
212	20231218	161000	55002490	5380	5380	5380	5380	578
213	20231218	160900	55002490	5380	5380	5380	5380	0
214	20231218	160800	55002490	5380	5380	5380	5380	0
215	20231218	160700	55002490	5380	5380	5380	5380	0
216	20231218	160600	55002490	5380	5380	5380	5380	0
217	20231218	160500	55002490	5380	5380	5380	5380	0
218	20231218	160400	55002490	5380	5380	5380	5380	0
219	20231218	160300	55002490	5380	5380	5380	5380	0
220	20231218	160200	55002490	5380	5380	5380	5380	0
221	20231218	160100	55002490	5380	5380	5380	5380	0
222	20231218	160000	55002490	5380	5380	5380	5380	0
223	20231218	155900	55002490	5380	5380	5380	5380	0
224	20231218	155800	55002490	5380	5380	5380	5380	0
225	20231218	155700	55002490	5380	5380	5380	5380	0
226	20231218	155600	55002490	5380	5380	5380	5380	0
227	20231218	155500	55002490	5380	5380	5380	5380	0
228	20231218	155400	55002490	5380	5380	5380	5380	0
229	20231218	155300	55002490	5380	5380	5380	5380	0
230	20231218	155200	55002490	5380	5380	5380	5380	0
231	20231218	155100	55002490	5380	5380	5380	5380	0
232	20231218	155000	55002490	5380	5380	5380	5380	0
233	20231218	154900	55002490	5380	5380	5380	5380	0
234	20231218	154800	55002490	5380	5380	5380	5380	0
235	20231218	154700	55002490	5380	5380	5380	5380	0
236	20231218	154600	55002490	5380	5380	5380	5380	0
237	20231218	154500	55002490	5380	5380	5380	5380	0
238	20231218	154400	55002490	5380	5380	5380	5380	0
239	20231218	154300	55002490	5380	5380	5380	5380	0
240	20231218	154200	55002490	5380	5380	5380	5380	0
241	20231218	154100	55002490	5380	5380	5380	5380	0
242	20231218	154000	55002490	5380	5380	5380	5380	578
243	20231218	153900	55002490	5380	5380	5380	5380	0
244	20231218	153800	55002490	5380	5380	5380	5380	0
245	20231218	153700	55002490	5380	5380	5380	5380	0
246	20231218	153600	55002490	5380	5380	5380	5380	0
247	20231218	153500	55002490	5380	5380	5380	5380	0
248	20231218	153400	55002490	5380	5380	5380	5380	0
249	20231218	153300	55002490	5380	5380	5380	5380	0
250	20231218	153200	55002490	5380	5380	5380	5380	0
251	20231218	153100	55002490	5380	5380	5380	5380	0
252	20231218	153000	55002490	5380	5380	5380	5380	578
253	20231218	152900	51892850	5390	5390	5390	5390	0
254	20231218	152800	51892850	5390	5390	5390	5390	0
255	20231218	152700	51892850	5390	5390	5390	5390	0
256	20231218	152600	51892850	5390	5390	5390	5390	0
257	20231218	152500	51892850	5390	5390	5390	5390	0
258	20231218	152400	51892850	5390	5390	5390	5390	0
259	20231218	152300	51892850	5390	5390	5390	5390	0
260	20231218	152200	51892850	5390	5390	5390	5390	0
261	20231218	152100	51892850	5390	5390	5390	5390	0
262	20231218	152000	51892850	5390	5390	5390	5390	0
263	20231218	151900	51892850	5390	5390	5390	5390	1
264	20231218	151800	51887460	5350	5350	5350	5350	0
265	20231218	151700	51887460	5350	5350	5350	5350	673
266	20231218	151600	48286910	5340	5340	5340	5340	0
267	20231218	151500	48286910	5340	5340	5340	5340	0
268	20231218	151400	48286910	5340	5340	5340	5340	0
269	20231218	151300	48286910	5340	5340	5340	5340	8
270	20231218	151200	48244190	5350	5340	5350	5340	114
271	20231218	151100	47635410	5340	5340	5340	5340	0
272	20231218	151000	47635410	5340	5350	5350	5340	100
273	20231218	150900	47100420	5350	5350	5350	5350	0
274	20231218	150800	47100420	5350	5350	5350	5350	32
275	20231218	150700	46929220	5330	5330	5330	5330	0
276	20231218	150600	46929220	5330	5330	5330	5330	0
277	20231218	150500	46929220	5330	5330	5330	5330	0
278	20231218	150400	46929220	5330	5330	5330	5330	1
279	20231218	150300	46923890	5330	5330	5330	5330	0
280	20231218	150200	46923890	5330	5330	5330	5330	5
281	20231218	150100	46897240	5330	5340	5340	5330	551
282	20231218	150000	43957470	5350	5350	5350	5350	0
283	20231218	145900	43957470	5350	5350	5350	5350	0
284	20231218	145800	43957470	5350	5330	5350	5330	622
285	20231218	145700	40629980	5340	5340	5340	5340	0
286	20231218	145600	40629980	5340	5350	5350	5340	207
287	20231218	145500	39524540	5330	5330	5330	5330	0
288	20231218	145400	39524540	5330	5340	5340	5330	948
289	20231218	145300	34463650	5340	5340	5340	5340	0
290	20231218	145200	34463650	5340	5340	5340	5340	0
291	20231218	145100	34463650	5340	5340	5340	5340	0
292	20231218	145000	34463650	5340	5340	5340	5340	0
293	20231218	144900	34463650	5340	5340	5340	5340	41
294	20231218	144800	34244710	5350	5350	5350	5350	0
295	20231218	144700	34244710	5350	5350	5350	5350	0
296	20231218	144600	34244710	5350	5350	5350	5350	0
297	20231218	144500	34244710	5350	5350	5350	5350	0
298	20231218	144400	34244710	5350	5350	5350	5350	0
299	20231218	144300	34244710	5350	5350	5350	5350	0
300	20231218	144200	34244710	5350	5350	5350	5350	10
301	20231218	144100	34191210	5350	5350	5350	5350	0
302	20231218	144000	34191210	5350	5350	5350	5350	50
303	20231218	143900	33923710	5350	5350	5350	5350	0
304	20231218	143800	33923710	5350	5350	5350	5350	0
305	20231218	143700	33923710	5350	5350	5350	5350	0
306	20231218	143600	33923710	5350	5350	5350	5350	0
307	20231218	143500	33923710	5350	5350	5350	5350	0
308	20231218	143400	33923710	5350	5350	5350	5350	0
309	20231218	143300	33923710	5350	5350	5350	5350	0
310	20231218	143200	33923710	5350	5350	5350	5350	191
311	20231218	143100	32901860	5360	5360	5360	5360	10
312	20231218	143000	32848260	5380	5380	5380	5380	0
313	20231218	142900	32848260	5380	5380	5380	5380	0
314	20231218	142800	32848260	5380	5380	5380	5380	0
315	20231218	142700	32848260	5380	5380	5380	5380	0
316	20231218	142600	32848260	5380	5380	5380	5380	0
317	20231218	142500	32848260	5380	5380	5380	5380	0
318	20231218	142400	32848260	5380	5380	5380	5380	0
319	20231218	142300	32848260	5380	5380	5380	5380	100
320	20231218	142200	32310260	5390	5390	5390	5390	0
321	20231218	142100	32310260	5390	5390	5390	5390	0
322	20231218	142000	32310260	5390	5390	5390	5390	0
323	20231218	141900	32310260	5390	5390	5390	5390	0
324	20231218	141800	32310260	5390	5390	5390	5390	0
325	20231218	141700	32310260	5390	5390	5390	5390	0
326	20231218	141600	32310260	5390	5390	5390	5390	0
327	20231218	141500	32310260	5390	5390	5390	5390	0
328	20231218	141400	32310260	5390	5390	5390	5390	1
329	20231218	141300	32304870	5370	5370	5370	5370	0
330	20231218	141200	32304870	5370	5370	5370	5370	0
331	20231218	141100	32304870	5370	5370	5370	5370	1
332	20231218	141000	32299500	5400	5400	5400	5400	0
333	20231218	140900	32299500	5400	5400	5400	5400	0
334	20231218	140800	32299500	5400	5400	5400	5400	0
335	20231218	140700	32299500	5400	5400	5400	5400	0
336	20231218	140600	32299500	5400	5400	5400	5400	0
337	20231218	140500	32299500	5400	5400	5400	5400	0
338	20231218	140400	32299500	5400	5400	5400	5400	0
339	20231218	140300	32299500	5400	5400	5400	5400	0
340	20231218	140200	32299500	5400	5400	5400	5400	3
341	20231218	140100	32283300	5400	5400	5400	5400	0
342	20231218	140000	32283300	5400	5360	5400	5360	200
343	20231218	135900	31208490	5360	5360	5360	5360	0
344	20231218	135800	31208490	5360	5360	5360	5360	0
345	20231218	135700	31208490	5360	5360	5360	5360	0
346	20231218	135600	31208490	5360	5360	5360	5360	0
347	20231218	135500	31208490	5360	5360	5360	5360	0
348	20231218	135400	31208490	5360	5360	5360	5360	0
349	20231218	135300	31208490	5360	5360	5360	5360	0
350	20231218	135200	31208490	5360	5360	5360	5360	0
351	20231218	135100	31208490	5360	5360	5360	5360	1
352	20231218	135000	31203130	5360	5360	5360	5360	0
353	20231218	134900	31203130	5360	5360	5360	5360	2
354	20231218	134800	31192410	5330	5330	5330	5330	0
355	20231218	134700	31192410	5330	5330	5330	5330	0
356	20231218	134600	31192410	5330	5330	5330	5330	0
357	20231218	134500	31192410	5330	5330	5330	5330	0
358	20231218	134400	31192410	5330	5330	5330	5330	0
359	20231218	134300	31192410	5330	5340	5340	5330	100
360	20231218	134200	30659310	5330	5330	5330	5330	0
361	20231218	134100	30659310	5330	5330	5330	5330	0
362	20231218	134000	30659310	5330	5330	5330	5330	0
363	20231218	133900	30659310	5330	5330	5330	5330	0
364	20231218	133800	30659310	5330	5330	5330	5330	0
365	20231218	133700	30659310	5330	5330	5330	5330	0
366	20231218	133600	30659310	5330	5330	5330	5330	0
367	20231218	133500	30659310	5330	5330	5330	5330	0
368	20231218	133400	30659310	5330	5330	5330	5330	0
369	20231218	133300	30659310	5330	5330	5330	5330	0
370	20231218	133200	30659310	5330	5340	5340	5330	92
371	20231218	133100	30168080	5340	5340	5340	5340	0
372	20231218	133000	30168080	5340	5340	5340	5340	0
373	20231218	132900	30168080	5340	5340	5340	5340	0
374	20231218	132800	30168080	5340	5340	5340	5340	0
375	20231218	132700	30168080	5340	5340	5340	5340	0
376	20231218	132600	30168080	5340	5340	5340	5340	0
377	20231218	132500	30168080	5340	5340	5340	5340	0
378	20231218	132400	30168080	5340	5340	5340	5340	0
379	20231218	132300	30168080	5340	5340	5340	5340	0
380	20231218	132200	30168080	5340	5340	5340	5340	0
381	20231218	132100	30168080	5340	5340	5340	5340	0
382	20231218	132000	30168080	5340	5340	5340	5340	50
383	20231218	131900	29901080	5340	5340	5340	5340	58
384	20231218	131800	29591360	5350	5350	5350	5350	0
385	20231218	131700	29591360	5350	5340	5350	5340	3
386	20231218	131600	29575330	5350	5350	5350	5350	0
387	20231218	131500	29575330	5350	5350	5350	5350	0
388	20231218	131400	29575330	5350	5350	5350	5350	0
389	20231218	131300	29575330	5350	5350	5350	5350	21
390	20231218	131200	29462980	5360	5360	5360	5360	0
391	20231218	131100	29462980	5360	5360	5360	5360	0
392	20231218	131000	29462980	5360	5360	5360	5360	0
393	20231218	130900	29462980	5360	5360	5360	5360	0
394	20231218	130800	29462980	5360	5360	5360	5360	0
395	20231218	130700	29462980	5360	5360	5360	5360	0
396	20231218	130600	29462980	5360	5360	5360	5360	0
397	20231218	130500	29462980	5360	5360	5360	5360	0
398	20231218	130400	29462980	5360	5360	5360	5360	0
399	20231218	130300	29462980	5360	5360	5360	5360	0
400	20231218	130200	29462980	5360	5360	5360	5360	1
401	20231218	130100	29457620	5350	5350	5350	5350	0
402	20231218	130000	29457620	5350	5350	5350	5350	0
403	20231218	125900	29457620	5350	5350	5350	5350	0
404	20231218	125800	29457620	5350	5350	5350	5350	0
405	20231218	125700	29457620	5350	5350	5350	5350	0
406	20231218	125600	29457620	5350	5350	5350	5350	0
407	20231218	125500	29457620	5350	5350	5350	5350	0
408	20231218	125400	29457620	5350	5350	5350	5350	0
409	20231218	125300	29457620	5350	5350	5350	5350	0
410	20231218	125200	29457620	5350	5350	5350	5350	10
411	20231218	125100	29404120	5350	5350	5350	5350	0
412	20231218	125000	29404120	5350	5350	5350	5350	0
413	20231218	124900	29404120	5350	5350	5350	5350	0
414	20231218	124800	29404120	5350	5350	5350	5350	0
415	20231218	124700	29404120	5350	5350	5350	5350	0
416	20231218	124600	29404120	5350	5350	5350	5350	0
417	20231218	124500	29404120	5350	5350	5350	5350	0
418	20231218	124400	29404120	5350	5350	5350	5350	0
419	20231218	124300	29404120	5350	5350	5350	5350	0
420	20231218	124200	29404120	5350	5350	5350	5350	0
421	20231218	124100	29404120	5350	5350	5350	5350	0
422	20231218	124000	29404120	5350	5350	5350	5350	0
423	20231218	123900	29404120	5350	5360	5360	5350	200
424	20231218	123800	28334110	5350	5350	5350	5350	0
425	20231218	123700	28334110	5350	5350	5350	5350	0
426	20231218	123600	28334110	5350	5350	5350	5350	0
427	20231218	123500	28334110	5350	5350	5350	5350	0
428	20231218	123400	28334110	5350	5350	5350	5350	0
429	20231218	123300	28334110	5350	5350	5350	5350	0
430	20231218	123200	28334110	5350	5350	5350	5350	0
431	20231218	123100	28334110	5350	5350	5350	5350	0
432	20231218	123000	28334110	5350	5350	5350	5350	0
433	20231218	122900	28334110	5350	5350	5350	5350	0
434	20231218	122800	28334110	5350	5350	5350	5350	0
435	20231218	122700	28334110	5350	5350	5350	5350	0
436	20231218	122600	28334110	5350	5350	5350	5350	21
437	20231218	122500	28221760	5350	5350	5350	5350	0
438	20231218	122400	28221760	5350	5350	5350	5350	0
439	20231218	122300	28221760	5350	5350	5350	5350	0
440	20231218	122200	28221760	5350	5350	5350	5350	47
441	20231218	122100	27970310	5350	5350	5350	5350	10
442	20231218	122000	27916810	5350	5350	5350	5350	0
443	20231218	121900	27916810	5350	5350	5350	5350	36
444	20231218	121800	27724210	5360	5360	5360	5360	0
445	20231218	121700	27724210	5360	5360	5360	5360	0
446	20231218	121600	27724210	5360	5360	5360	5360	0
447	20231218	121500	27724210	5360	5360	5360	5360	0
448	20231218	121400	27724210	5360	5360	5360	5360	0
449	20231218	121300	27724210	5360	5360	5360	5360	0
450	20231218	121200	27724210	5360	5360	5360	5360	51
451	20231218	121100	27450850	5400	5400	5400	5400	0
452	20231218	121000	27450850	5400	5400	5400	5400	0
453	20231218	120900	27450850	5400	5400	5400	5400	100
454	20231218	120800	26910850	5390	5390	5390	5390	0
455	20231218	120700	26910850	5390	5390	5390	5390	0
456	20231218	120600	26910850	5390	5390	5390	5390	100
457	20231218	120500	26371850	5380	5380	5380	5380	100
458	20231218	120400	25833850	5370	5370	5370	5370	100
459	20231218	120300	25296850	5340	5340	5340	5340	0
460	20231218	120200	25296850	5340	5340	5340	5340	0
461	20231218	120100	25296850	5340	5340	5340	5340	0
462	20231218	120000	25296850	5340	5340	5340	5340	0
463	20231218	115900	25296850	5340	5340	5340	5340	0
464	20231218	115800	25296850	5340	5340	5340	5340	0
465	20231218	115700	25296850	5340	5340	5340	5340	145
466	20231218	115600	24522550	5340	5340	5340	5340	0
467	20231218	115500	24522550	5340	5340	5340	5340	0
468	20231218	115400	24522550	5340	5340	5340	5340	0
469	20231218	115300	24522550	5340	5340	5340	5340	2
470	20231218	115200	24511870	5350	5350	5350	5350	0
471	20231218	115100	24511870	5350	5350	5350	5350	0
472	20231218	115000	24511870	5350	5350	5350	5350	0
473	20231218	114900	24511870	5350	5350	5350	5350	0
474	20231218	114800	24511870	5350	5350	5350	5350	0
475	20231218	114700	24511870	5350	5350	5350	5350	18
476	20231218	114600	24415570	5350	5350	5350	5350	0
477	20231218	114500	24415570	5350	5350	5350	5350	0
478	20231218	114400	24415570	5350	5350	5350	5350	0
479	20231218	114300	24415570	5350	5350	5350	5350	1
480	20231218	114200	24410220	5340	5340	5340	5340	1
481	20231218	114100	24404880	5350	5350	5350	5350	0
482	20231218	114000	24404880	5350	5350	5350	5350	0
483	20231218	113900	24404880	5350	5350	5350	5350	0
484	20231218	113800	24404880	5350	5350	5350	5350	0
485	20231218	113700	24404880	5350	5350	5350	5350	17
486	20231218	113600	24313930	5350	5350	5350	5350	0
487	20231218	113500	24313930	5350	5350	5350	5350	2
488	20231218	113400	24303230	5350	5350	5350	5350	0
489	20231218	113300	24303230	5350	5350	5350	5350	0
490	20231218	113200	24303230	5350	5350	5350	5350	0
491	20231218	113100	24303230	5350	5350	5350	5350	1
492	20231218	113000	24297880	5330	5330	5330	5330	0
493	20231218	112900	24297880	5330	5330	5330	5330	0
494	20231218	112800	24297880	5330	5330	5330	5330	0
495	20231218	112700	24297880	5330	5330	5330	5330	2
496	20231218	112600	24287220	5330	5330	5330	5330	0
497	20231218	112500	24287220	5330	5330	5330	5330	0
498	20231218	112400	24287220	5330	5330	5330	5330	0
499	20231218	112300	24287220	5330	5330	5330	5330	0
500	20231218	112200	24287220	5330	5330	5330	5330	0
501	20231218	112100	24287220	5330	5330	5330	5330	0
502	20231218	112000	24287220	5330	5330	5330	5330	0
503	20231218	111900	24287220	5330	5330	5330	5330	0
504	20231218	111800	24287220	5330	5330	5330	5330	0
505	20231218	111700	24287220	5330	5330	5330	5330	0
506	20231218	111600	24287220	5330	5330	5330	5330	22
507	20231218	111500	24169960	5330	5330	5330	5330	0
508	20231218	111400	24169960	5330	5330	5330	5330	0
509	20231218	111300	24169960	5330	5330	5330	5330	0
510	20231218	111200	24169960	5330	5330	5330	5330	0
511	20231218	111100	24169960	5330	5330	5330	5330	0
512	20231218	111000	24169960	5330	5330	5330	5330	0
513	20231218	110900	24169960	5330	5330	5330	5330	0
514	20231218	110800	24169960	5330	5330	5330	5330	0
515	20231218	110700	24169960	5330	5330	5330	5330	0
516	20231218	110600	24169960	5330	5330	5330	5330	95
517	20231218	110500	23663610	5330	5330	5330	5330	0
518	20231218	110400	23663610	5330	5330	5330	5330	0
519	20231218	110300	23663610	5330	5330	5330	5330	0
520	20231218	110200	23663610	5330	5330	5330	5330	0
521	20231218	110100	23663610	5330	5330	5330	5330	100
522	20231218	110000	23130610	5330	5330	5330	5330	0
523	20231218	105900	23130610	5330	5330	5330	5330	0
524	20231218	105800	23130610	5330	5330	5330	5330	0
525	20231218	105700	23130610	5330	5330	5330	5330	0
526	20231218	105600	23130610	5330	5340	5340	5330	301
527	20231218	105500	21525230	5350	5350	5350	5350	0
528	20231218	105400	21525230	5350	5350	5350	5350	0
529	20231218	105300	21525230	5350	5350	5350	5350	100
530	20231218	105200	20990230	5350	5350	5350	5350	0
531	20231218	105100	20990230	5350	5350	5350	5350	1
532	20231218	105000	20984880	5350	5350	5350	5350	0
533	20231218	104900	20984880	5350	5350	5350	5350	0
534	20231218	104800	20984880	5350	5350	5350	5350	0
535	20231218	104700	20984880	5350	5350	5350	5350	0
536	20231218	104600	20984880	5350	5350	5350	5350	0
537	20231218	104500	20984880	5350	5350	5350	5350	0
538	20231218	104400	20984880	5350	5350	5350	5350	0
539	20231218	104300	20984880	5350	5350	5350	5350	0
540	20231218	104200	20984880	5350	5350	5350	5350	0
541	20231218	104100	20984880	5350	5350	5350	5350	0
542	20231218	104000	20984880	5350	5350	5350	5350	0
543	20231218	103900	20984880	5350	5350	5350	5350	0
544	20231218	103800	20984880	5350	5350	5350	5350	0
545	20231218	103700	20984880	5350	5350	5350	5350	0
546	20231218	103600	20984880	5350	5350	5350	5350	0
547	20231218	103500	20984880	5350	5350	5350	5350	3
548	20231218	103400	20968830	5330	5330	5330	5330	150
549	20231218	103300	20169330	5330	5330	5330	5330	836
550	20231218	103200	15713450	5330	5330	5330	5330	0
551	20231218	103100	15713450	5330	5330	5330	5330	0
552	20231218	103000	15713450	5330	5330	5330	5330	0
553	20231218	102900	15713450	5330	5330	5330	5330	0
554	20231218	102800	15713450	5330	5330	5330	5330	0
555	20231218	102700	15713450	5330	5330	5330	5330	112
556	20231218	102600	15116490	5310	5310	5310	5310	0
557	20231218	102500	15116490	5310	5310	5310	5310	3
558	20231218	102400	15100560	5320	5320	5320	5320	0
559	20231218	102300	15100560	5320	5320	5320	5320	0
560	20231218	102200	15100560	5320	5320	5320	5320	0
561	20231218	102100	15100560	5320	5320	5320	5320	110
562	20231218	102000	14515360	5320	5320	5320	5320	0
563	20231218	101900	14515360	5320	5320	5320	5320	0
564	20231218	101800	14515360	5320	5320	5320	5320	10
565	20231218	101700	14462160	5320	5320	5320	5320	0
566	20231218	101600	14462160	5320	5320	5320	5320	0
567	20231218	101500	14462160	5320	5320	5320	5320	10
568	20231218	101400	14408960	5350	5350	5350	5350	0
569	20231218	101300	14408960	5350	5350	5350	5350	0
570	20231218	101200	14408960	5350	5350	5350	5350	0
571	20231218	101100	14408960	5350	5350	5350	5350	0
572	20231218	101000	14408960	5350	5350	5350	5350	5
573	20231218	100900	14382210	5320	5320	5320	5320	0
574	20231218	100800	14382210	5320	5320	5320	5320	0
575	20231218	100700	14382210	5320	5320	5320	5320	2
576	20231218	100600	14371570	5350	5350	5350	5350	0
577	20231218	100500	14371570	5350	5350	5350	5350	0
578	20231218	100400	14371570	5350	5350	5350	5350	0
579	20231218	100300	14371570	5350	5350	5350	5350	0
580	20231218	100200	14371570	5350	5350	5350	5350	0
581	20231218	100100	14371570	5350	5350	5350	5350	1
582	20231218	100000	14366220	5330	5350	5350	5330	471
583	20231218	095900	11854930	5340	5340	5340	5340	0
584	20231218	095800	11854930	5340	5340	5340	5340	0
585	20231218	095700	11854930	5340	5340	5340	5340	0
586	20231218	095600	11854930	5340	5340	5340	5340	0
587	20231218	095500	11854930	5340	5340	5340	5340	0
588	20231218	095400	11854930	5340	5340	5340	5340	0
589	20231218	095300	11854930	5340	5340	5340	5340	0
590	20231218	095200	11854930	5340	5340	5340	5340	0
591	20231218	095100	11854930	5340	5340	5340	5340	0
592	20231218	095000	11854930	5340	5340	5340	5340	200
593	20231218	094900	10786930	5350	5350	5350	5350	0
594	20231218	094800	10786930	5350	5350	5350	5350	0
595	20231218	094700	10786930	5350	5350	5350	5350	0
596	20231218	094600	10786930	5350	5350	5350	5350	20
597	20231218	094500	10679930	5370	5370	5370	5370	0
598	20231218	094400	10679930	5370	5370	5370	5370	0
599	20231218	094300	10679930	5370	5370	5370	5370	0
600	20231218	094200	10679930	5370	5370	5370	5370	0
601	20231218	094100	10679930	5370	5370	5370	5370	1
602	20231218	094000	10674560	5370	5370	5370	5370	0
603	20231218	093900	10674560	5370	5370	5370	5370	0
604	20231218	093800	10674560	5370	5370	5370	5370	0
605	20231218	093700	10674560	5370	5370	5370	5370	1
606	20231218	093600	10669190	5370	5370	5370	5370	0
607	20231218	093500	10669190	5370	5370	5370	5370	0
608	20231218	093400	10669190	5370	5370	5370	5370	0
609	20231218	093300	10669190	5370	5370	5370	5370	0
610	20231218	093200	10669190	5370	5370	5370	5370	0
611	20231218	093100	10669190	5370	5370	5370	5370	0
612	20231218	093000	10669190	5370	5370	5370	5370	0
613	20231218	092900	10669190	5370	5370	5370	5370	0
614	20231218	092800	10669190	5370	5370	5370	5370	0
615	20231218	092700	10669190	5370	5370	5370	5370	0
616	20231218	092600	10669190	5370	5370	5370	5370	0
617	20231218	092500	10669190	5370	5370	5370	5370	0
618	20231218	092400	10669190	5370	5370	5370	5370	0
619	20231218	092300	10669190	5370	5370	5370	5370	0
620	20231218	092200	10669190	5370	5370	5370	5370	0
621	20231218	092100	10669190	5370	5370	5370	5370	100
622	20231218	092000	10132190	5370	5370	5370	5370	100
623	20231218	091900	9595190	5370	5370	5370	5370	0
624	20231218	091800	9595190	5370	5370	5370	5370	0
625	20231218	091700	9595190	5370	5370	5370	5370	0
626	20231218	091600	9595190	5370	5340	5370	5340	200
627	20231218	091500	8522170	5290	5290	5290	5290	0
628	20231218	091400	8522170	5290	5290	5290	5290	0
629	20231218	091300	8522170	5290	5290	5290	5290	0
630	20231218	091200	8522170	5290	5290	5290	5290	0
631	20231218	091100	8522170	5290	5290	5290	5290	0
632	20231218	091000	8522170	5290	5290	5290	5290	0
633	20231218	090900	8522170	5290	5290	5290	5290	15
634	20231218	090800	8442820	5290	5290	5290	5290	8
635	20231218	090700	8400500	5290	5290	5290	5290	212
636	20231218	090600	7279020	5290	5290	5290	5290	0
637	20231218	090500	7279020	5290	5290	5290	5290	83
638	20231218	090400	6839950	5300	5330	5330	5300	378
639	20231218	090300	4835410	5330	5330	5330	5330	42
640	20231218	090200	4611550	5350	5350	5350	5350	0
641	20231218	090100	4611550	5350	5350	5350	5350	0
642	20231218	090000	4611550	5350	5400	5400	5350	854