KissMeData/069730/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	194500	68892920	4260	4260	4260	4260	858
3	20231218	194400	68892920	4260	4260	4260	4260	0
4	20231218	194300	68892920	4260	4260	4260	4260	0
5	20231218	194200	68892920	4260	4260	4260	4260	0
6	20231218	194100	68892920	4260	4260	4260	4260	0
7	20231218	194000	68892920	4260	4260	4260	4260	0
8	20231218	193900	68892920	4260	4260	4260	4260	0
9	20231218	193800	68892920	4260	4260	4260	4260	0
10	20231218	193700	68892920	4260	4260	4260	4260	0
11	20231218	193600	68892920	4260	4260	4260	4260	0
12	20231218	193500	68892920	4260	4260	4260	4260	0
13	20231218	193400	68892920	4260	4260	4260	4260	0
14	20231218	193300	68892920	4260	4260	4260	4260	0
15	20231218	193200	68892920	4260	4260	4260	4260	0
16	20231218	193100	68892920	4260	4260	4260	4260	0
17	20231218	193000	68892920	4260	4260	4260	4260	0
18	20231218	192900	68892920	4260	4260	4260	4260	0
19	20231218	192800	68892920	4260	4260	4260	4260	0
20	20231218	192700	68892920	4260	4260	4260	4260	0
21	20231218	192600	68892920	4260	4260	4260	4260	0
22	20231218	192500	68892920	4260	4260	4260	4260	0
23	20231218	192400	68892920	4260	4260	4260	4260	0
24	20231218	192300	68892920	4260	4260	4260	4260	0
25	20231218	192200	68892920	4260	4260	4260	4260	0
26	20231218	192100	68892920	4260	4260	4260	4260	0
27	20231218	192000	68892920	4260	4260	4260	4260	0
28	20231218	191900	68892920	4260	4260	4260	4260	0
29	20231218	191800	68892920	4260	4260	4260	4260	0
30	20231218	191700	68892920	4260	4260	4260	4260	0
31	20231218	191600	68892920	4260	4260	4260	4260	0
32	20231218	191500	68892920	4260	4260	4260	4260	858
33	20231218	191400	68892920	4260	4260	4260	4260	0
34	20231218	191300	68892920	4260	4260	4260	4260	0
35	20231218	191200	68892920	4260	4260	4260	4260	0
36	20231218	191100	68892920	4260	4260	4260	4260	0
37	20231218	191000	68892920	4260	4260	4260	4260	0
38	20231218	190900	68892920	4260	4260	4260	4260	0
39	20231218	190800	68892920	4260	4260	4260	4260	0
40	20231218	190700	68892920	4260	4260	4260	4260	0
41	20231218	190600	68892920	4260	4260	4260	4260	0
42	20231218	190500	68892920	4260	4260	4260	4260	0
43	20231218	190400	68892920	4260	4260	4260	4260	0
44	20231218	190300	68892920	4260	4260	4260	4260	0
45	20231218	190200	68892920	4260	4260	4260	4260	0
46	20231218	190100	68892920	4260	4260	4260	4260	0
47	20231218	190000	68892920	4260	4260	4260	4260	0
48	20231218	185900	68892920	4260	4260	4260	4260	0
49	20231218	185800	68892920	4260	4260	4260	4260	0
50	20231218	185700	68892920	4260	4260	4260	4260	0
51	20231218	185600	68892920	4260	4260	4260	4260	0
52	20231218	185500	68892920	4260	4260	4260	4260	0
53	20231218	185400	68892920	4260	4260	4260	4260	0
54	20231218	185300	68892920	4260	4260	4260	4260	0
55	20231218	185200	68892920	4260	4260	4260	4260	0
56	20231218	185100	68892920	4260	4260	4260	4260	0
57	20231218	185000	68892920	4260	4260	4260	4260	0
58	20231218	184900	68892920	4260	4260	4260	4260	0
59	20231218	184800	68892920	4260	4260	4260	4260	0
60	20231218	184700	68892920	4260	4260	4260	4260	0
61	20231218	184600	68892920	4260	4260	4260	4260	0
62	20231218	184500	68892920	4260	4260	4260	4260	858
63	20231218	184400	68892920	4260	4260	4260	4260	0
64	20231218	184300	68892920	4260	4260	4260	4260	0
65	20231218	184200	68892920	4260	4260	4260	4260	0
66	20231218	184100	68892920	4260	4260	4260	4260	0
67	20231218	184000	68892920	4260	4260	4260	4260	0
68	20231218	183900	68892920	4260	4260	4260	4260	0
69	20231218	183800	68892920	4260	4260	4260	4260	0
70	20231218	183700	68892920	4260	4260	4260	4260	0
71	20231218	183600	68892920	4260	4260	4260	4260	0
72	20231218	183500	68892920	4260	4260	4260	4260	0
73	20231218	183400	68892920	4260	4260	4260	4260	0
74	20231218	183300	68892920	4260	4260	4260	4260	0
75	20231218	183200	68892920	4260	4260	4260	4260	0
76	20231218	183100	68892920	4260	4260	4260	4260	0
77	20231218	183000	68892920	4260	4260	4260	4260	0
78	20231218	182900	68892920	4260	4260	4260	4260	0
79	20231218	182800	68892920	4260	4260	4260	4260	0
80	20231218	182700	68892920	4260	4260	4260	4260	0
81	20231218	182600	68892920	4260	4260	4260	4260	0
82	20231218	182500	68892920	4260	4260	4260	4260	0
83	20231218	182400	68892920	4260	4260	4260	4260	0
84	20231218	182300	68892920	4260	4260	4260	4260	0
85	20231218	182200	68892920	4260	4260	4260	4260	0
86	20231218	182100	68892920	4260	4260	4260	4260	0
87	20231218	182000	68892920	4260	4260	4260	4260	0
88	20231218	181900	68892920	4260	4260	4260	4260	0
89	20231218	181800	68892920	4260	4260	4260	4260	0
90	20231218	181700	68892920	4260	4260	4260	4260	0
91	20231218	181600	68892920	4260	4260	4260	4260	0
92	20231218	181500	68892920	4260	4260	4260	4260	858
93	20231218	181400	68892920	4260	4260	4260	4260	0
94	20231218	181300	68892920	4260	4260	4260	4260	0
95	20231218	181200	68892920	4260	4260	4260	4260	0
96	20231218	181100	68892920	4260	4260	4260	4260	0
97	20231218	181000	68892920	4260	4260	4260	4260	0
98	20231218	180900	68892920	4260	4260	4260	4260	0
99	20231218	180800	68892920	4260	4260	4260	4260	0
100	20231218	180700	68892920	4260	4260	4260	4260	0
101	20231218	180600	68892920	4260	4260	4260	4260	0
102	20231218	180500	68892920	4260	4260	4260	4260	0
103	20231218	180400	68892920	4260	4260	4260	4260	0
104	20231218	180300	68892920	4260	4260	4260	4260	0
105	20231218	180200	68892920	4260	4260	4260	4260	0
106	20231218	180100	68892920	4260	4260	4260	4260	0
107	20231218	180000	68892920	4260	4260	4260	4260	0
108	20231218	175900	68892920	4260	4260	4260	4260	0
109	20231218	175800	68892920	4260	4260	4260	4260	0
110	20231218	175700	68892920	4260	4260	4260	4260	0
111	20231218	175600	68892920	4260	4260	4260	4260	0
112	20231218	175500	68892920	4260	4260	4260	4260	0
113	20231218	175400	68892920	4260	4260	4260	4260	0
114	20231218	175300	68892920	4260	4260	4260	4260	0
115	20231218	175200	68892920	4260	4260	4260	4260	0
116	20231218	175100	68892920	4260	4260	4260	4260	0
117	20231218	175000	68892920	4260	4260	4260	4260	0
118	20231218	174900	68892920	4260	4260	4260	4260	0
119	20231218	174800	68892920	4260	4260	4260	4260	0
120	20231218	174700	68892920	4260	4260	4260	4260	0
121	20231218	174600	68892920	4260	4260	4260	4260	0
122	20231218	174500	68892920	4260	4260	4260	4260	858
123	20231218	174400	68892920	4260	4260	4260	4260	0
124	20231218	174300	68892920	4260	4260	4260	4260	0
125	20231218	174200	68892920	4260	4260	4260	4260	0
126	20231218	174100	68892920	4260	4260	4260	4260	0
127	20231218	174000	68892920	4260	4260	4260	4260	0
128	20231218	173900	68892920	4260	4260	4260	4260	0
129	20231218	173800	68892920	4260	4260	4260	4260	0
130	20231218	173700	68892920	4260	4260	4260	4260	0
131	20231218	173600	68892920	4260	4260	4260	4260	0
132	20231218	173500	68892920	4260	4260	4260	4260	0
133	20231218	173400	68892920	4260	4260	4260	4260	0
134	20231218	173300	68892920	4260	4260	4260	4260	0
135	20231218	173200	68892920	4260	4260	4260	4260	0
136	20231218	173100	68892920	4260	4260	4260	4260	0
137	20231218	173000	68892920	4260	4260	4260	4260	0
138	20231218	172900	68892920	4260	4260	4260	4260	0
139	20231218	172800	68892920	4260	4260	4260	4260	0
140	20231218	172700	68892920	4260	4260	4260	4260	0
141	20231218	172600	68892920	4260	4260	4260	4260	0
142	20231218	172500	68892920	4260	4260	4260	4260	0
143	20231218	172400	68892920	4260	4260	4260	4260	0
144	20231218	172300	68892920	4260	4260	4260	4260	0
145	20231218	172200	68892920	4260	4260	4260	4260	0
146	20231218	172100	68892920	4260	4260	4260	4260	0
147	20231218	172000	68892920	4260	4260	4260	4260	0
148	20231218	171900	68892920	4260	4260	4260	4260	0
149	20231218	171800	68892920	4260	4260	4260	4260	0
150	20231218	171700	68892920	4260	4260	4260	4260	0
151	20231218	171600	68892920	4260	4260	4260	4260	0
152	20231218	171500	68892920	4260	4260	4260	4260	858
153	20231218	171400	68892920	4260	4260	4260	4260	0
154	20231218	171300	68892920	4260	4260	4260	4260	0
155	20231218	171200	68892920	4260	4260	4260	4260	0
156	20231218	171100	68892920	4260	4260	4260	4260	0
157	20231218	171000	68892920	4260	4260	4260	4260	0
158	20231218	170900	68892920	4260	4260	4260	4260	0
159	20231218	170800	68892920	4260	4260	4260	4260	0
160	20231218	170700	68892920	4260	4260	4260	4260	0
161	20231218	170600	68892920	4260	4260	4260	4260	0
162	20231218	170500	68892920	4260	4260	4260	4260	0
163	20231218	170400	68892920	4260	4260	4260	4260	0
164	20231218	170300	68892920	4260	4260	4260	4260	0
165	20231218	170200	68892920	4260	4260	4260	4260	0
166	20231218	170100	68892920	4260	4260	4260	4260	0
167	20231218	170000	68892920	4260	4260	4260	4260	0
168	20231218	165900	68892920	4260	4260	4260	4260	0
169	20231218	165800	68892920	4260	4260	4260	4260	0
170	20231218	165700	68892920	4260	4260	4260	4260	0
171	20231218	165600	68892920	4260	4260	4260	4260	0
172	20231218	165500	68892920	4260	4260	4260	4260	0
173	20231218	165400	68892920	4260	4260	4260	4260	0
174	20231218	165300	68892920	4260	4260	4260	4260	0
175	20231218	165200	68892920	4260	4260	4260	4260	0
176	20231218	165100	68892920	4260	4260	4260	4260	0
177	20231218	165000	68892920	4260	4260	4260	4260	0
178	20231218	164900	68892920	4260	4260	4260	4260	0
179	20231218	164800	68892920	4260	4260	4260	4260	0
180	20231218	164700	68892920	4260	4260	4260	4260	0
181	20231218	164600	68892920	4260	4260	4260	4260	0
182	20231218	164500	68892920	4260	4260	4260	4260	858
183	20231218	164400	68892920	4260	4260	4260	4260	0
184	20231218	164300	68892920	4260	4260	4260	4260	0
185	20231218	164200	68892920	4260	4260	4260	4260	0
186	20231218	164100	68892920	4260	4260	4260	4260	0
187	20231218	164000	68892920	4260	4260	4260	4260	0
188	20231218	163900	68892920	4260	4260	4260	4260	0
189	20231218	163800	68892920	4260	4260	4260	4260	0
190	20231218	163700	68892920	4260	4260	4260	4260	0
191	20231218	163600	68892920	4260	4260	4260	4260	0
192	20231218	163500	68892920	4260	4260	4260	4260	0
193	20231218	163400	68892920	4260	4260	4260	4260	0
194	20231218	163300	68892920	4260	4260	4260	4260	0
195	20231218	163200	68892920	4260	4260	4260	4260	0
196	20231218	163100	68892920	4260	4260	4260	4260	0
197	20231218	163000	68892920	4260	4260	4260	4260	0
198	20231218	162900	68892920	4260	4260	4260	4260	0
199	20231218	162800	68892920	4260	4260	4260	4260	0
200	20231218	162700	68892920	4260	4260	4260	4260	0
201	20231218	162600	68892920	4260	4260	4260	4260	0
202	20231218	162500	68892920	4260	4260	4260	4260	0
203	20231218	162400	68892920	4260	4260	4260	4260	0
204	20231218	162300	68892920	4260	4260	4260	4260	0
205	20231218	162200	68892920	4260	4260	4260	4260	0
206	20231218	162100	68892920	4260	4260	4260	4260	0
207	20231218	162000	68892920	4260	4260	4260	4260	0
208	20231218	161900	68892920	4260	4260	4260	4260	0
209	20231218	161800	68892920	4260	4260	4260	4260	0
210	20231218	161700	68892920	4260	4260	4260	4260	0
211	20231218	161600	68892920	4260	4260	4260	4260	0
212	20231218	161500	68892920	4260	4260	4260	4260	858
213	20231218	161400	68892920	4260	4260	4260	4260	0
214	20231218	161300	68892920	4260	4260	4260	4260	0
215	20231218	161200	68892920	4260	4260	4260	4260	0
216	20231218	161100	68892920	4260	4260	4260	4260	0
217	20231218	161000	68892920	4260	4260	4260	4260	0
218	20231218	160900	68892920	4260	4260	4260	4260	0
219	20231218	160800	68892920	4260	4260	4260	4260	0
220	20231218	160700	68892920	4260	4260	4260	4260	0
221	20231218	160600	68892920	4260	4260	4260	4260	0
222	20231218	160500	68892920	4260	4260	4260	4260	0
223	20231218	160400	68892920	4260	4260	4260	4260	0
224	20231218	160300	68892920	4260	4260	4260	4260	0
225	20231218	160200	68892920	4260	4260	4260	4260	0
226	20231218	160100	68892920	4260	4260	4260	4260	0
227	20231218	160000	68892920	4260	4260	4260	4260	0
228	20231218	155900	68892920	4260	4260	4260	4260	0
229	20231218	155800	68892920	4260	4260	4260	4260	0
230	20231218	155700	68892920	4260	4260	4260	4260	0
231	20231218	155600	68892920	4260	4260	4260	4260	0
232	20231218	155500	68892920	4260	4260	4260	4260	0
233	20231218	155400	68892920	4260	4260	4260	4260	0
234	20231218	155300	68892920	4260	4260	4260	4260	0
235	20231218	155200	68892920	4260	4260	4260	4260	0
236	20231218	155100	68892920	4260	4260	4260	4260	0
237	20231218	155000	68892920	4260	4260	4260	4260	0
238	20231218	154900	68892920	4260	4260	4260	4260	0
239	20231218	154800	68892920	4260	4260	4260	4260	0
240	20231218	154700	68892920	4260	4260	4260	4260	0
241	20231218	154600	68892920	4260	4260	4260	4260	0
242	20231218	154500	68892920	4260	4260	4260	4260	858
243	20231218	154400	68892920	4260	4260	4260	4260	0
244	20231218	154300	68892920	4260	4260	4260	4260	0
245	20231218	154200	68892920	4260	4260	4260	4260	0
246	20231218	154100	68892920	4260	4260	4260	4260	0
247	20231218	154000	68892920	4260	4260	4260	4260	0
248	20231218	153900	68892920	4260	4260	4260	4260	0
249	20231218	153800	68892920	4260	4260	4260	4260	0
250	20231218	153700	68892920	4260	4260	4260	4260	0
251	20231218	153600	68892920	4260	4260	4260	4260	0
252	20231218	153500	68892920	4260	4260	4260	4260	0
253	20231218	153400	68892920	4260	4260	4260	4260	0
254	20231218	153300	68892920	4260	4260	4260	4260	0
255	20231218	153200	68892920	4260	4260	4260	4260	0
256	20231218	153100	68892920	4260	4260	4260	4260	0
257	20231218	153000	68892920	4260	4260	4260	4260	858
258	20231218	152900	65237840	4260	4260	4260	4260	0
259	20231218	152800	65237840	4260	4260	4260	4260	0
260	20231218	152700	65237840	4260	4260	4260	4260	0
261	20231218	152600	65237840	4260	4260	4260	4260	0
262	20231218	152500	65237840	4260	4260	4260	4260	0
263	20231218	152400	65237840	4260	4260	4260	4260	0
264	20231218	152300	65237840	4260	4260	4260	4260	0
265	20231218	152200	65237840	4260	4260	4260	4260	0
266	20231218	152100	65237840	4260	4260	4260	4260	0
267	20231218	152000	65237840	4260	4260	4260	4260	0
268	20231218	151900	65237840	4260	4260	4260	4260	0
269	20231218	151800	65237840	4260	4260	4260	4260	0
270	20231218	151700	65237840	4260	4260	4260	4260	0
271	20231218	151600	65237840	4260	4260	4260	4260	0
272	20231218	151500	65237840	4260	4260	4260	4260	0
273	20231218	151400	65237840	4260	4260	4260	4260	0
274	20231218	151300	65237840	4260	4260	4260	4260	0
275	20231218	151200	65237840	4260	4260	4260	4260	0
276	20231218	151100	65237840	4260	4260	4260	4260	10
277	20231218	151000	65195240	4250	4250	4250	4250	0
278	20231218	150900	65195240	4250	4250	4250	4250	0
279	20231218	150800	65195240	4250	4250	4250	4250	0
280	20231218	150700	65195240	4250	4250	4250	4250	3
281	20231218	150600	65182490	4250	4250	4250	4250	0
282	20231218	150500	65182490	4250	4250	4250	4250	2
283	20231218	150400	65173990	4260	4260	4260	4260	0
284	20231218	150300	65173990	4260	4260	4260	4260	0
285	20231218	150200	65173990	4260	4250	4260	4250	20
286	20231218	150100	65088890	4250	4250	4250	4250	0
287	20231218	150000	65088890	4250	4250	4250	4250	0
288	20231218	145900	65088890	4250	4250	4250	4250	0
289	20231218	145800	65088890	4250	4250	4250	4250	3
290	20231218	145700	65076140	4250	4250	4250	4250	0
291	20231218	145600	65076140	4250	4250	4250	4250	20
292	20231218	145500	64991140	4250	4250	4250	4250	0
293	20231218	145400	64991140	4250	4250	4250	4250	12
294	20231218	145300	64940140	4260	4260	4260	4260	101
295	20231218	145200	64509880	4250	4250	4250	4250	0
296	20231218	145100	64509880	4250	4250	4250	4250	0
297	20231218	145000	64509880	4250	4250	4250	4250	0
298	20231218	144900	64509880	4250	4250	4250	4250	0
299	20231218	144800	64509880	4250	4250	4250	4250	0
300	20231218	144700	64509880	4250	4250	4250	4250	0
301	20231218	144600	64509880	4250	4250	4250	4250	0
302	20231218	144500	64509880	4250	4250	4250	4250	0
303	20231218	144400	64509880	4250	4250	4250	4250	55
304	20231218	144300	64276130	4255	4255	4255	4255	100
305	20231218	144200	63850630	4255	4255	4255	4255	0
306	20231218	144100	63850630	4255	4255	4255	4255	0
307	20231218	144000	63850630	4255	4255	4255	4255	0
308	20231218	143900	63850630	4255	4255	4255	4255	0
309	20231218	143800	63850630	4255	4255	4255	4255	0
310	20231218	143700	63850630	4255	4255	4255	4255	0
311	20231218	143600	63850630	4255	4255	4255	4255	0
312	20231218	143500	63850630	4255	4255	4255	4255	0
313	20231218	143400	63850630	4255	4255	4255	4255	0
314	20231218	143300	63850630	4255	4255	4255	4255	0
315	20231218	143200	63850630	4255	4255	4255	4255	0
316	20231218	143100	63850630	4255	4255	4255	4255	0
317	20231218	143000	63850630	4255	4255	4255	4255	0
318	20231218	142900	63850630	4255	4255	4255	4255	0
319	20231218	142800	63850630	4255	4255	4255	4255	0
320	20231218	142700	63850630	4255	4255	4255	4255	0
321	20231218	142600	63850630	4255	4255	4255	4255	0
322	20231218	142500	63850630	4255	4250	4255	4250	462
323	20231218	142400	61886140	4250	4250	4250	4250	0
324	20231218	142300	61886140	4250	4250	4250	4250	0
325	20231218	142200	61886140	4250	4250	4250	4250	236
326	20231218	142100	60883140	4250	4250	4250	4250	0
327	20231218	142000	60883140	4250	4250	4250	4250	0
328	20231218	141900	60883140	4250	4250	4250	4250	0
329	20231218	141800	60883140	4250	4250	4250	4250	0
330	20231218	141700	60883140	4250	4250	4250	4250	0
331	20231218	141600	60883140	4250	4250	4250	4250	0
332	20231218	141500	60883140	4250	4250	4250	4250	0
333	20231218	141400	60883140	4250	4250	4250	4250	0
334	20231218	141300	60883140	4250	4250	4250	4250	112
335	20231218	141200	60407140	4255	4255	4255	4255	0
336	20231218	141100	60407140	4255	4255	4255	4255	0
337	20231218	141000	60407140	4255	4255	4255	4255	0
338	20231218	140900	60407140	4255	4255	4255	4255	0
339	20231218	140800	60407140	4255	4255	4255	4255	0
340	20231218	140700	60407140	4255	4255	4255	4255	2
341	20231218	140600	60398630	4260	4260	4260	4260	0
342	20231218	140500	60398630	4260	4260	4260	4260	0
343	20231218	140400	60398630	4260	4260	4260	4260	0
344	20231218	140300	60398630	4260	4260	4260	4260	0
345	20231218	140200	60398630	4260	4260	4260	4260	0
346	20231218	140100	60398630	4260	4260	4260	4260	0
347	20231218	140000	60398630	4260	4260	4260	4260	0
348	20231218	135900	60398630	4260	4260	4260	4260	0
349	20231218	135800	60398630	4260	4260	4260	4260	0
350	20231218	135700	60398630	4260	4260	4260	4260	1
351	20231218	135600	60394370	4260	4260	4260	4260	0
352	20231218	135500	60394370	4260	4260	4260	4260	0
353	20231218	135400	60394370	4260	4260	4260	4260	0
354	20231218	135300	60394370	4260	4260	4260	4260	0
355	20231218	135200	60394370	4260	4260	4260	4260	0
356	20231218	135100	60394370	4260	4255	4260	4255	283
357	20231218	135000	59189035	4250	4250	4250	4250	0
358	20231218	134900	59189035	4250	4250	4250	4250	0
359	20231218	134800	59189035	4250	4250	4250	4250	0
360	20231218	134700	59189035	4250	4250	4250	4250	100
361	20231218	134600	58764035	4250	4250	4250	4250	8
362	20231218	134500	58730035	4260	4260	4260	4260	0
363	20231218	134400	58730035	4260	4260	4260	4260	0
364	20231218	134300	58730035	4260	4260	4260	4260	0
365	20231218	134200	58730035	4260	4260	4260	4260	10
366	20231218	134100	58687435	4260	4260	4260	4260	0
367	20231218	134000	58687435	4260	4260	4260	4260	0
368	20231218	133900	58687435	4260	4260	4260	4260	20
369	20231218	133800	58602235	4260	4260	4260	4260	1
370	20231218	133700	58597975	4250	4250	4250	4250	0
371	20231218	133600	58597975	4250	4250	4250	4250	0
372	20231218	133500	58597975	4250	4250	4250	4250	0
373	20231218	133400	58597975	4250	4250	4250	4250	0
374	20231218	133300	58597975	4250	4250	4250	4250	0
375	20231218	133200	58597975	4250	4250	4250	4250	0
376	20231218	133100	58597975	4250	4250	4250	4250	240
377	20231218	133000	57577975	4260	4260	4260	4260	0
378	20231218	132900	57577975	4260	4260	4260	4260	0
379	20231218	132800	57577975	4260	4260	4260	4260	0
380	20231218	132700	57577975	4260	4260	4260	4260	0
381	20231218	132600	57577975	4260	4260	4260	4260	0
382	20231218	132500	57577975	4260	4260	4260	4260	0
383	20231218	132400	57577975	4260	4260	4260	4260	665
384	20231218	132300	54745075	4250	4250	4250	4250	0
385	20231218	132200	54745075	4250	4250	4250	4250	0
386	20231218	132100	54745075	4250	4255	4255	4250	1000
387	20231218	132000	50494465	4260	4260	4260	4260	0
388	20231218	131900	50494465	4260	4260	4260	4260	0
389	20231218	131800	50494465	4260	4260	4260	4260	0
390	20231218	131700	50494465	4260	4260	4260	4260	0
391	20231218	131600	50494465	4260	4260	4260	4260	0
392	20231218	131500	50494465	4260	4260	4260	4260	0
393	20231218	131400	50494465	4260	4260	4260	4260	0
394	20231218	131300	50494465	4260	4260	4260	4260	0
395	20231218	131200	50494465	4260	4260	4260	4260	0
396	20231218	131100	50494465	4260	4260	4260	4260	0
397	20231218	131000	50494465	4260	4260	4260	4260	0
398	20231218	130900	50494465	4260	4260	4260	4260	0
399	20231218	130800	50494465	4260	4260	4260	4260	0
400	20231218	130700	50494465	4260	4260	4260	4260	63
401	20231218	130600	50226085	4260	4260	4260	4260	66
402	20231218	130500	49944925	4265	4265	4265	4265	0
403	20231218	130400	49944925	4265	4265	4265	4265	0
404	20231218	130300	49944925	4265	4265	4265	4260	41
405	20231218	130200	49770235	4265	4265	4265	4265	0
406	20231218	130100	49770235	4265	4265	4265	4265	0
407	20231218	130000	49770235	4265	4265	4265	4265	2
408	20231218	125900	49761705	4265	4265	4265	4265	0
409	20231218	125800	49761705	4265	4265	4265	4265	0
410	20231218	125700	49761705	4265	4265	4265	4265	0
411	20231218	125600	49761705	4265	4265	4265	4265	0
412	20231218	125500	49761705	4265	4265	4265	4265	0
413	20231218	125400	49761705	4265	4265	4265	4265	0
414	20231218	125300	49761705	4265	4265	4265	4265	2
415	20231218	125200	49753175	4265	4265	4265	4265	0
416	20231218	125100	49753175	4265	4265	4265	4265	0
417	20231218	125000	49753175	4265	4265	4265	4265	0
418	20231218	124900	49753175	4265	4265	4265	4265	0
419	20231218	124800	49753175	4265	4265	4265	4265	0
420	20231218	124700	49753175	4265	4265	4265	4265	50
421	20231218	124600	49539925	4265	4265	4265	4265	0
422	20231218	124500	49539925	4265	4265	4265	4265	0
423	20231218	124400	49539925	4265	4265	4265	4265	0
424	20231218	124300	49539925	4265	4265	4265	4265	0
425	20231218	124200	49539925	4265	4265	4265	4265	0
426	20231218	124100	49539925	4265	4265	4265	4265	0
427	20231218	124000	49539925	4265	4265	4265	4265	100
428	20231218	123900	49113425	4265	4265	4265	4265	0
429	20231218	123800	49113425	4265	4265	4265	4265	0
430	20231218	123700	49113425	4265	4265	4265	4265	0
431	20231218	123600	49113425	4265	4265	4265	4265	0
432	20231218	123500	49113425	4265	4265	4265	4265	0
433	20231218	123400	49113425	4265	4265	4265	4265	41
434	20231218	123300	48938560	4265	4265	4265	4265	0
435	20231218	123200	48938560	4265	4265	4265	4265	0
436	20231218	123100	48938560	4265	4265	4265	4265	0
437	20231218	123000	48938560	4265	4265	4265	4265	0
438	20231218	122900	48938560	4265	4265	4265	4265	0
439	20231218	122800	48938560	4265	4265	4265	4265	0
440	20231218	122700	48938560	4265	4265	4265	4265	0
441	20231218	122600	48938560	4265	4265	4265	4265	0
442	20231218	122500	48938560	4265	4265	4265	4265	0
443	20231218	122400	48938560	4265	4260	4265	4260	753
444	20231218	122300	45729515	4265	4255	4265	4255	170
445	20231218	122200	45005265	4255	4255	4255	4255	331
446	20231218	122100	43596860	4250	4250	4250	4250	0
447	20231218	122000	43596860	4250	4250	4250	4250	0
448	20231218	121900	43596860	4250	4250	4250	4250	0
449	20231218	121800	43596860	4250	4250	4250	4250	100
450	20231218	121700	43171860	4250	4250	4250	4250	0
451	20231218	121600	43171860	4250	4250	4250	4250	0
452	20231218	121500	43171860	4250	4250	4250	4250	0
453	20231218	121400	43171860	4250	4250	4250	4250	0
454	20231218	121300	43171860	4250	4250	4250	4250	0
455	20231218	121200	43171860	4250	4250	4250	4250	0
456	20231218	121100	43171860	4250	4250	4250	4250	0
457	20231218	121000	43171860	4250	4250	4250	4250	0
458	20231218	120900	43171860	4250	4250	4250	4250	4
459	20231218	120800	43154860	4255	4255	4255	4255	0
460	20231218	120700	43154860	4255	4255	4255	4255	0
461	20231218	120600	43154860	4255	4255	4255	4255	0
462	20231218	120500	43154860	4255	4255	4255	4255	0
463	20231218	120400	43154860	4255	4255	4255	4255	0
464	20231218	120300	43154860	4255	4255	4255	4255	0
465	20231218	120200	43154860	4255	4255	4255	4255	1
466	20231218	120100	43150605	4245	4245	4245	4245	0
467	20231218	120000	43150605	4245	4245	4245	4245	0
468	20231218	115900	43150605	4245	4245	4245	4245	0
469	20231218	115800	43150605	4245	4245	4245	4245	89
470	20231218	115700	42772800	4255	4255	4255	4255	0
471	20231218	115600	42772800	4255	4255	4255	4255	0
472	20231218	115500	42772800	4255	4255	4255	4255	1
473	20231218	115400	42768545	4260	4260	4260	4260	0
474	20231218	115300	42768545	4260	4260	4260	4260	3
475	20231218	115200	42755765	4260	4260	4260	4260	0
476	20231218	115100	42755765	4260	4260	4260	4260	0
477	20231218	115000	42755765	4260	4260	4260	4260	0
478	20231218	114900	42755765	4260	4260	4260	4260	0
479	20231218	114800	42755765	4260	4260	4260	4260	100
480	20231218	114700	42329765	4260	4260	4260	4260	0
481	20231218	114600	42329765	4260	4260	4260	4260	0
482	20231218	114500	42329765	4260	4260	4260	4260	0
483	20231218	114400	42329765	4260	4260	4260	4260	1
484	20231218	114300	42325505	4255	4255	4255	4255	0
485	20231218	114200	42325505	4255	4255	4255	4255	0
486	20231218	114100	42325505	4255	4255	4255	4255	0
487	20231218	114000	42325505	4255	4255	4255	4255	0
488	20231218	113900	42325505	4255	4255	4255	4255	0
489	20231218	113800	42325505	4255	4255	4255	4255	0
490	20231218	113700	42325505	4255	4255	4255	4255	0
491	20231218	113600	42325505	4255	4255	4255	4255	0
492	20231218	113500	42325505	4255	4255	4255	4255	0
493	20231218	113400	42325505	4255	4255	4255	4255	19
494	20231218	113300	42244660	4255	4255	4255	4255	0
495	20231218	113200	42244660	4255	4255	4255	4255	0
496	20231218	113100	42244660	4255	4255	4255	4255	0
497	20231218	113000	42244660	4255	4255	4255	4255	0
498	20231218	112900	42244660	4255	4255	4255	4255	0
499	20231218	112800	42244660	4255	4255	4255	4255	0
500	20231218	112700	42244660	4255	4255	4255	4255	0
501	20231218	112600	42244660	4255	4255	4255	4255	3
502	20231218	112500	42231895	4255	4255	4255	4255	0
503	20231218	112400	42231895	4255	4255	4255	4255	7
504	20231218	112300	42202110	4255	4255	4255	4255	0
505	20231218	112200	42202110	4255	4255	4255	4255	0
506	20231218	112100	42202110	4255	4255	4255	4255	0
507	20231218	112000	42202110	4255	4255	4255	4255	0
508	20231218	111900	42202110	4255	4255	4255	4255	0
509	20231218	111800	42202110	4255	4255	4255	4255	0
510	20231218	111700	42202110	4255	4255	4255	4255	0
511	20231218	111600	42202110	4255	4255	4255	4255	0
512	20231218	111500	42202110	4255	4255	4255	4255	7
513	20231218	111400	42172325	4255	4255	4255	4255	0
514	20231218	111300	42172325	4255	4255	4255	4255	0
515	20231218	111200	42172325	4255	4255	4255	4255	75
516	20231218	111100	41853200	4260	4260	4260	4260	0
517	20231218	111000	41853200	4260	4260	4260	4260	1
518	20231218	110900	41848940	4260	4260	4260	4260	0
519	20231218	110800	41848940	4260	4260	4260	4260	0
520	20231218	110700	41848940	4260	4260	4260	4260	0
521	20231218	110600	41848940	4260	4260	4260	4260	0
522	20231218	110500	41848940	4260	4260	4260	4260	0
523	20231218	110400	41848940	4260	4255	4260	4255	83
524	20231218	110300	41495735	4260	4260	4260	4260	5
525	20231218	110200	41474435	4255	4255	4255	4255	0
526	20231218	110100	41474435	4255	4255	4255	4255	0
527	20231218	110000	41474435	4255	4255	4255	4255	0
528	20231218	105900	41474435	4255	4255	4255	4255	0
529	20231218	105800	41474435	4255	4255	4255	4255	0
530	20231218	105700	41474435	4255	4255	4255	4255	45
531	20231218	105600	41282960	4255	4255	4255	4255	0
532	20231218	105500	41282960	4255	4255	4255	4255	1
533	20231218	105400	41278705	4260	4260	4260	4260	0
534	20231218	105300	41278705	4260	4260	4260	4260	0
535	20231218	105200	41278705	4260	4260	4260	4260	1
536	20231218	105100	41274445	4260	4260	4260	4260	414
537	20231218	105000	39510805	4260	4260	4260	4260	0
538	20231218	104900	39510805	4260	4260	4260	4260	0
539	20231218	104800	39510805	4260	4260	4260	4260	0
540	20231218	104700	39510805	4260	4260	4260	4260	0
541	20231218	104600	39510805	4260	4260	4260	4260	0
542	20231218	104500	39510805	4260	4260	4260	4260	0
543	20231218	104400	39510805	4260	4260	4260	4260	0
544	20231218	104300	39510805	4260	4260	4260	4260	0
545	20231218	104200	39510805	4260	4260	4260	4260	0
546	20231218	104100	39510805	4260	4260	4260	4260	0
547	20231218	104000	39510805	4260	4260	4260	4260	0
548	20231218	103900	39510805	4260	4260	4260	4260	0
549	20231218	103800	39510805	4260	4260	4260	4260	0
550	20231218	103700	39510805	4260	4260	4260	4260	0
551	20231218	103600	39510805	4260	4260	4260	4260	0
552	20231218	103500	39510805	4260	4260	4260	4260	1
553	20231218	103400	39506545	4255	4255	4255	4255	0
554	20231218	103300	39506545	4255	4255	4255	4255	0
555	20231218	103200	39506545	4255	4255	4255	4255	0
556	20231218	103100	39506545	4255	4255	4255	4255	0
557	20231218	103000	39506545	4255	4255	4255	4255	0
558	20231218	102900	39506545	4255	4255	4255	4255	0
559	20231218	102800	39506545	4255	4255	4255	4255	0
560	20231218	102700	39506545	4255	4255	4255	4255	0
561	20231218	102600	39506545	4255	4255	4255	4255	0
562	20231218	102500	39506545	4255	4255	4255	4255	0
563	20231218	102400	39506545	4255	4255	4255	4255	0
564	20231218	102300	39506545	4255	4255	4255	4255	0
565	20231218	102200	39506545	4255	4255	4255	4255	0
566	20231218	102100	39506545	4255	4255	4255	4255	262
567	20231218	102000	38391735	4255	4255	4255	4255	60
568	20231218	101900	38136435	4255	4255	4255	4255	0
569	20231218	101800	38136435	4255	4255	4255	4255	0
570	20231218	101700	38136435	4255	4255	4255	4255	0
571	20231218	101600	38136435	4255	4255	4255	4255	0
572	20231218	101500	38136435	4255	4255	4255	4255	0
573	20231218	101400	38136435	4255	4255	4255	4255	0
574	20231218	101300	38136435	4255	4255	4255	4255	11
575	20231218	101200	38089630	4255	4255	4255	4255	8
576	20231218	101100	38055590	4260	4260	4260	4260	0
577	20231218	101000	38055590	4260	4260	4260	4260	0
578	20231218	100900	38055590	4260	4260	4260	4260	2
579	20231218	100800	38047070	4260	4260	4260	4260	0
580	20231218	100700	38047070	4260	4260	4260	4260	0
581	20231218	100600	38047070	4260	4260	4260	4260	0
582	20231218	100500	38047070	4260	4260	4260	4260	5
583	20231218	100400	38025770	4255	4255	4255	4255	4
584	20231218	100300	38008750	4255	4255	4255	4255	139
585	20231218	100200	37417305	4235	4235	4235	4235	0
586	20231218	100100	37417305	4235	4235	4235	4235	0
587	20231218	100000	37417305	4235	4235	4235	4235	0
588	20231218	095900	37417305	4235	4235	4235	4235	129
589	20231218	095800	36870990	4240	4240	4240	4240	0
590	20231218	095700	36870990	4240	4240	4240	4240	0
591	20231218	095600	36870990	4240	4245	4250	4240	335
592	20231218	095500	35450520	4245	4240	4245	4240	151
593	20231218	095400	34809530	4240	4240	4240	4240	3918
594	20231218	095300	18197210	4235	4235	4235	4235	0
595	20231218	095200	18197210	4235	4235	4235	4235	100
596	20231218	095100	17773710	4235	4235	4235	4235	100
597	20231218	095000	17350210	4235	4235	4235	4235	0
598	20231218	094900	17350210	4235	4235	4235	4235	0
599	20231218	094800	17350210	4235	4235	4235	4235	0
600	20231218	094700	17350210	4235	4235	4235	4235	0
601	20231218	094600	17350210	4235	4235	4235	4235	0
602	20231218	094500	17350210	4235	4235	4235	4235	4
603	20231218	094400	17333270	4235	4240	4240	4235	252
604	20231218	094300	16266045	4235	4240	4240	4235	207
605	20231218	094200	15388900	4250	4250	4250	4250	229
606	20231218	094100	14415650	4250	4250	4250	4250	0
607	20231218	094000	14415650	4250	4250	4250	4250	0
608	20231218	093900	14415650	4250	4250	4250	4250	3
609	20231218	093800	14402900	4240	4240	4240	4240	260
610	20231218	093700	13300500	4240	4240	4240	4240	0
611	20231218	093600	13300500	4240	4240	4240	4240	0
612	20231218	093500	13300500	4240	4240	4240	4240	8
613	20231218	093400	13266580	4240	4240	4240	4240	1000
614	20231218	093300	9026580	4240	4240	4240	4240	0
615	20231218	093200	9026580	4240	4240	4240	4240	228
616	20231218	093100	8059860	4235	4235	4235	4235	59
617	20231218	093000	7809995	4235	4240	4240	4235	377
618	20231218	092900	6211650	4245	4245	4245	4245	0
619	20231218	092800	6211650	4245	4245	4245	4245	229
620	20231218	092700	5239545	4250	4250	4250	4250	0
621	20231218	092600	5239545	4250	4250	4250	4250	1
622	20231218	092500	5235295	4245	4245	4245	4245	0
623	20231218	092400	5235295	4245	4245	4245	4245	19
624	20231218	092300	5154640	4245	4245	4245	4245	0
625	20231218	092200	5154640	4245	4240	4245	4240	2
626	20231218	092100	5146155	4230	4230	4230	4230	0
627	20231218	092000	5146155	4230	4230	4230	4230	0
628	20231218	091900	5146155	4230	4230	4230	4230	0
629	20231218	091800	5146155	4230	4230	4230	4230	0
630	20231218	091700	5146155	4230	4230	4230	4230	0
631	20231218	091600	5146155	4230	4235	4235	4230	499
632	20231218	091500	3034925	4235	4235	4235	4235	0
633	20231218	091400	3034925	4235	4235	4235	4235	24
634	20231218	091300	2933285	4235	4235	4235	4235	0
635	20231218	091200	2933285	4235	4235	4235	4235	0
636	20231218	091100	2933285	4235	4235	4235	4235	19
637	20231218	091000	2852820	4240	4240	4240	4240	45
638	20231218	090900	2662020	4240	4245	4245	4240	79
639	20231218	090800	2326760	4245	4245	4245	4245	0
640	20231218	090700	2326760	4245	4245	4245	4245	0
641	20231218	090600	2326760	4245	4245	4245	4245	0
642	20231218	090500	2326760	4245	4245	4245	4245	439
643	20231218	090400	463205	4250	4250	4250	4250	0
644	20231218	090300	463205	4250	4250	4250	4250	100
645	20231218	090200	38205	4245	4245	4245	4245	0
646	20231218	090100	38205	4245	4245	4245	4245	0
647	20231218	090000	38205	4245	4245	4245	4245	9