KissMeData/246250/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	204600	123328720	5370	5370	5370	5370	212
3	20231218	204500	123328720	5370	5370	5370	5370	0
4	20231218	204400	123328720	5370	5370	5370	5370	0
5	20231218	204300	123328720	5370	5370	5370	5370	0
6	20231218	204200	123328720	5370	5370	5370	5370	0
7	20231218	204100	123328720	5370	5370	5370	5370	0
8	20231218	204000	123328720	5370	5370	5370	5370	0
9	20231218	203900	123328720	5370	5370	5370	5370	0
10	20231218	203800	123328720	5370	5370	5370	5370	0
11	20231218	203700	123328720	5370	5370	5370	5370	0
12	20231218	203600	123328720	5370	5370	5370	5370	0
13	20231218	203500	123328720	5370	5370	5370	5370	0
14	20231218	203400	123328720	5370	5370	5370	5370	0
15	20231218	203300	123328720	5370	5370	5370	5370	0
16	20231218	203200	123328720	5370	5370	5370	5370	0
17	20231218	203100	123328720	5370	5370	5370	5370	0
18	20231218	203000	123328720	5370	5370	5370	5370	0
19	20231218	202900	123328720	5370	5370	5370	5370	0
20	20231218	202800	123328720	5370	5370	5370	5370	0
21	20231218	202700	123328720	5370	5370	5370	5370	0
22	20231218	202600	123328720	5370	5370	5370	5370	0
23	20231218	202500	123328720	5370	5370	5370	5370	0
24	20231218	202400	123328720	5370	5370	5370	5370	0
25	20231218	202300	123328720	5370	5370	5370	5370	0
26	20231218	202200	123328720	5370	5370	5370	5370	0
27	20231218	202100	123328720	5370	5370	5370	5370	0
28	20231218	202000	123328720	5370	5370	5370	5370	0
29	20231218	201900	123328720	5370	5370	5370	5370	0
30	20231218	201800	123328720	5370	5370	5370	5370	0
31	20231218	201700	123328720	5370	5370	5370	5370	0
32	20231218	201600	123328720	5370	5370	5370	5370	212
33	20231218	201500	123328720	5370	5370	5370	5370	0
34	20231218	201400	123328720	5370	5370	5370	5370	0
35	20231218	201300	123328720	5370	5370	5370	5370	0
36	20231218	201200	123328720	5370	5370	5370	5370	0
37	20231218	201100	123328720	5370	5370	5370	5370	0
38	20231218	201000	123328720	5370	5370	5370	5370	0
39	20231218	200900	123328720	5370	5370	5370	5370	0
40	20231218	200800	123328720	5370	5370	5370	5370	0
41	20231218	200700	123328720	5370	5370	5370	5370	0
42	20231218	200600	123328720	5370	5370	5370	5370	0
43	20231218	200500	123328720	5370	5370	5370	5370	0
44	20231218	200400	123328720	5370	5370	5370	5370	0
45	20231218	200300	123328720	5370	5370	5370	5370	0
46	20231218	200200	123328720	5370	5370	5370	5370	0
47	20231218	200100	123328720	5370	5370	5370	5370	0
48	20231218	200000	123328720	5370	5370	5370	5370	0
49	20231218	195900	123328720	5370	5370	5370	5370	0
50	20231218	195800	123328720	5370	5370	5370	5370	0
51	20231218	195700	123328720	5370	5370	5370	5370	0
52	20231218	195600	123328720	5370	5370	5370	5370	0
53	20231218	195500	123328720	5370	5370	5370	5370	0
54	20231218	195400	123328720	5370	5370	5370	5370	0
55	20231218	195300	123328720	5370	5370	5370	5370	0
56	20231218	195200	123328720	5370	5370	5370	5370	0
57	20231218	195100	123328720	5370	5370	5370	5370	0
58	20231218	195000	123328720	5370	5370	5370	5370	0
59	20231218	194900	123328720	5370	5370	5370	5370	0
60	20231218	194800	123328720	5370	5370	5370	5370	0
61	20231218	194700	123328720	5370	5370	5370	5370	0
62	20231218	194600	123328720	5370	5370	5370	5370	212
63	20231218	194500	123328720	5370	5370	5370	5370	0
64	20231218	194400	123328720	5370	5370	5370	5370	0
65	20231218	194300	123328720	5370	5370	5370	5370	0
66	20231218	194200	123328720	5370	5370	5370	5370	0
67	20231218	194100	123328720	5370	5370	5370	5370	0
68	20231218	194000	123328720	5370	5370	5370	5370	0
69	20231218	193900	123328720	5370	5370	5370	5370	0
70	20231218	193800	123328720	5370	5370	5370	5370	0
71	20231218	193700	123328720	5370	5370	5370	5370	0
72	20231218	193600	123328720	5370	5370	5370	5370	0
73	20231218	193500	123328720	5370	5370	5370	5370	0
74	20231218	193400	123328720	5370	5370	5370	5370	0
75	20231218	193300	123328720	5370	5370	5370	5370	0
76	20231218	193200	123328720	5370	5370	5370	5370	0
77	20231218	193100	123328720	5370	5370	5370	5370	0
78	20231218	193000	123328720	5370	5370	5370	5370	0
79	20231218	192900	123328720	5370	5370	5370	5370	0
80	20231218	192800	123328720	5370	5370	5370	5370	0
81	20231218	192700	123328720	5370	5370	5370	5370	0
82	20231218	192600	123328720	5370	5370	5370	5370	0
83	20231218	192500	123328720	5370	5370	5370	5370	0
84	20231218	192400	123328720	5370	5370	5370	5370	0
85	20231218	192300	123328720	5370	5370	5370	5370	0
86	20231218	192200	123328720	5370	5370	5370	5370	0
87	20231218	192100	123328720	5370	5370	5370	5370	0
88	20231218	192000	123328720	5370	5370	5370	5370	0
89	20231218	191900	123328720	5370	5370	5370	5370	0
90	20231218	191800	123328720	5370	5370	5370	5370	0
91	20231218	191700	123328720	5370	5370	5370	5370	0
92	20231218	191600	123328720	5370	5370	5370	5370	212
93	20231218	191500	123328720	5370	5370	5370	5370	0
94	20231218	191400	123328720	5370	5370	5370	5370	0
95	20231218	191300	123328720	5370	5370	5370	5370	0
96	20231218	191200	123328720	5370	5370	5370	5370	0
97	20231218	191100	123328720	5370	5370	5370	5370	0
98	20231218	191000	123328720	5370	5370	5370	5370	0
99	20231218	190900	123328720	5370	5370	5370	5370	0
100	20231218	190800	123328720	5370	5370	5370	5370	0
101	20231218	190700	123328720	5370	5370	5370	5370	0
102	20231218	190600	123328720	5370	5370	5370	5370	0
103	20231218	190500	123328720	5370	5370	5370	5370	0
104	20231218	190400	123328720	5370	5370	5370	5370	0
105	20231218	190300	123328720	5370	5370	5370	5370	0
106	20231218	190200	123328720	5370	5370	5370	5370	0
107	20231218	190100	123328720	5370	5370	5370	5370	0
108	20231218	190000	123328720	5370	5370	5370	5370	0
109	20231218	185900	123328720	5370	5370	5370	5370	0
110	20231218	185800	123328720	5370	5370	5370	5370	0
111	20231218	185700	123328720	5370	5370	5370	5370	0
112	20231218	185600	123328720	5370	5370	5370	5370	0
113	20231218	185500	123328720	5370	5370	5370	5370	0
114	20231218	185400	123328720	5370	5370	5370	5370	0
115	20231218	185300	123328720	5370	5370	5370	5370	0
116	20231218	185200	123328720	5370	5370	5370	5370	0
117	20231218	185100	123328720	5370	5370	5370	5370	0
118	20231218	185000	123328720	5370	5370	5370	5370	0
119	20231218	184900	123328720	5370	5370	5370	5370	0
120	20231218	184800	123328720	5370	5370	5370	5370	0
121	20231218	184700	123328720	5370	5370	5370	5370	0
122	20231218	184600	123328720	5370	5370	5370	5370	212
123	20231218	184500	123328720	5370	5370	5370	5370	0
124	20231218	184400	123328720	5370	5370	5370	5370	0
125	20231218	184300	123328720	5370	5370	5370	5370	0
126	20231218	184200	123328720	5370	5370	5370	5370	0
127	20231218	184100	123328720	5370	5370	5370	5370	0
128	20231218	184000	123328720	5370	5370	5370	5370	0
129	20231218	183900	123328720	5370	5370	5370	5370	0
130	20231218	183800	123328720	5370	5370	5370	5370	0
131	20231218	183700	123328720	5370	5370	5370	5370	0
132	20231218	183600	123328720	5370	5370	5370	5370	0
133	20231218	183500	123328720	5370	5370	5370	5370	0
134	20231218	183400	123328720	5370	5370	5370	5370	0
135	20231218	183300	123328720	5370	5370	5370	5370	0
136	20231218	183200	123328720	5370	5370	5370	5370	0
137	20231218	183100	123328720	5370	5370	5370	5370	0
138	20231218	183000	123328720	5370	5370	5370	5370	0
139	20231218	182900	123328720	5370	5370	5370	5370	0
140	20231218	182800	123328720	5370	5370	5370	5370	0
141	20231218	182700	123328720	5370	5370	5370	5370	0
142	20231218	182600	123328720	5370	5370	5370	5370	0
143	20231218	182500	123328720	5370	5370	5370	5370	0
144	20231218	182400	123328720	5370	5370	5370	5370	0
145	20231218	182300	123328720	5370	5370	5370	5370	0
146	20231218	182200	123328720	5370	5370	5370	5370	0
147	20231218	182100	123328720	5370	5370	5370	5370	0
148	20231218	182000	123328720	5370	5370	5370	5370	0
149	20231218	181900	123328720	5370	5370	5370	5370	0
150	20231218	181800	123328720	5370	5370	5370	5370	0
151	20231218	181700	123328720	5370	5370	5370	5370	0
152	20231218	181600	123328720	5370	5370	5370	5370	212
153	20231218	181500	123328720	5370	5370	5370	5370	0
154	20231218	181400	123328720	5370	5370	5370	5370	0
155	20231218	181300	123328720	5370	5370	5370	5370	0
156	20231218	181200	123328720	5370	5370	5370	5370	0
157	20231218	181100	123328720	5370	5370	5370	5370	0
158	20231218	181000	123328720	5370	5370	5370	5370	0
159	20231218	180900	123328720	5370	5370	5370	5370	0
160	20231218	180800	123328720	5370	5370	5370	5370	0
161	20231218	180700	123328720	5370	5370	5370	5370	0
162	20231218	180600	123328720	5370	5370	5370	5370	0
163	20231218	180500	123328720	5370	5370	5370	5370	0
164	20231218	180400	123328720	5370	5370	5370	5370	0
165	20231218	180300	123328720	5370	5370	5370	5370	0
166	20231218	180200	123328720	5370	5370	5370	5370	0
167	20231218	180100	123328720	5370	5370	5370	5370	0
168	20231218	180000	123328720	5370	5370	5370	5370	0
169	20231218	175900	123328720	5370	5370	5370	5370	0
170	20231218	175800	123328720	5370	5370	5370	5370	0
171	20231218	175700	123328720	5370	5370	5370	5370	0
172	20231218	175600	123328720	5370	5370	5370	5370	0
173	20231218	175500	123328720	5370	5370	5370	5370	0
174	20231218	175400	123328720	5370	5370	5370	5370	0
175	20231218	175300	123328720	5370	5370	5370	5370	0
176	20231218	175200	123328720	5370	5370	5370	5370	0
177	20231218	175100	123328720	5370	5370	5370	5370	0
178	20231218	175000	123328720	5370	5370	5370	5370	0
179	20231218	174900	123328720	5370	5370	5370	5370	0
180	20231218	174800	123328720	5370	5370	5370	5370	0
181	20231218	174700	123328720	5370	5370	5370	5370	0
182	20231218	174600	123328720	5370	5370	5370	5370	212
183	20231218	174500	123328720	5370	5370	5370	5370	0
184	20231218	174400	123328720	5370	5370	5370	5370	0
185	20231218	174300	123328720	5370	5370	5370	5370	0
186	20231218	174200	123328720	5370	5370	5370	5370	0
187	20231218	174100	123328720	5370	5370	5370	5370	0
188	20231218	174000	123328720	5370	5370	5370	5370	0
189	20231218	173900	123328720	5370	5370	5370	5370	0
190	20231218	173800	123328720	5370	5370	5370	5370	0
191	20231218	173700	123328720	5370	5370	5370	5370	0
192	20231218	173600	123328720	5370	5370	5370	5370	0
193	20231218	173500	123328720	5370	5370	5370	5370	0
194	20231218	173400	123328720	5370	5370	5370	5370	0
195	20231218	173300	123328720	5370	5370	5370	5370	0
196	20231218	173200	123328720	5370	5370	5370	5370	0
197	20231218	173100	123328720	5370	5370	5370	5370	0
198	20231218	173000	123328720	5370	5370	5370	5370	0
199	20231218	172900	123328720	5370	5370	5370	5370	0
200	20231218	172800	123328720	5370	5370	5370	5370	0
201	20231218	172700	123328720	5370	5370	5370	5370	0
202	20231218	172600	123328720	5370	5370	5370	5370	0
203	20231218	172500	123328720	5370	5370	5370	5370	0
204	20231218	172400	123328720	5370	5370	5370	5370	0
205	20231218	172300	123328720	5370	5370	5370	5370	0
206	20231218	172200	123328720	5370	5370	5370	5370	0
207	20231218	172100	123328720	5370	5370	5370	5370	0
208	20231218	172000	123328720	5370	5370	5370	5370	0
209	20231218	171900	123328720	5370	5370	5370	5370	0
210	20231218	171800	123328720	5370	5370	5370	5370	0
211	20231218	171700	123328720	5370	5370	5370	5370	0
212	20231218	171600	123328720	5370	5370	5370	5370	212
213	20231218	171500	123328720	5370	5370	5370	5370	0
214	20231218	171400	123328720	5370	5370	5370	5370	0
215	20231218	171300	123328720	5370	5370	5370	5370	0
216	20231218	171200	123328720	5370	5370	5370	5370	0
217	20231218	171100	123328720	5370	5370	5370	5370	0
218	20231218	171000	123328720	5370	5370	5370	5370	0
219	20231218	170900	123328720	5370	5370	5370	5370	0
220	20231218	170800	123328720	5370	5370	5370	5370	0
221	20231218	170700	123328720	5370	5370	5370	5370	0
222	20231218	170600	123328720	5370	5370	5370	5370	0
223	20231218	170500	123328720	5370	5370	5370	5370	0
224	20231218	170400	123328720	5370	5370	5370	5370	0
225	20231218	170300	123328720	5370	5370	5370	5370	0
226	20231218	170200	123328720	5370	5370	5370	5370	0
227	20231218	170100	123328720	5370	5370	5370	5370	0
228	20231218	170000	123328720	5370	5370	5370	5370	0
229	20231218	165900	123328720	5370	5370	5370	5370	0
230	20231218	165800	123328720	5370	5370	5370	5370	0
231	20231218	165700	123328720	5370	5370	5370	5370	0
232	20231218	165600	123328720	5370	5370	5370	5370	0
233	20231218	165500	123328720	5370	5370	5370	5370	0
234	20231218	165400	123328720	5370	5370	5370	5370	0
235	20231218	165300	123328720	5370	5370	5370	5370	0
236	20231218	165200	123328720	5370	5370	5370	5370	0
237	20231218	165100	123328720	5370	5370	5370	5370	0
238	20231218	165000	123328720	5370	5370	5370	5370	0
239	20231218	164900	123328720	5370	5370	5370	5370	0
240	20231218	164800	123328720	5370	5370	5370	5370	0
241	20231218	164700	123328720	5370	5370	5370	5370	0
242	20231218	164600	123328720	5370	5370	5370	5370	212
243	20231218	164500	123328720	5370	5370	5370	5370	0
244	20231218	164400	123328720	5370	5370	5370	5370	0
245	20231218	164300	123328720	5370	5370	5370	5370	0
246	20231218	164200	123328720	5370	5370	5370	5370	0
247	20231218	164100	123328720	5370	5370	5370	5370	0
248	20231218	164000	123328720	5370	5370	5370	5370	0
249	20231218	163900	123328720	5370	5370	5370	5370	0
250	20231218	163800	123328720	5370	5370	5370	5370	0
251	20231218	163700	123328720	5370	5370	5370	5370	0
252	20231218	163600	123328720	5370	5370	5370	5370	0
253	20231218	163500	123328720	5370	5370	5370	5370	0
254	20231218	163400	123328720	5370	5370	5370	5370	0
255	20231218	163300	123328720	5370	5370	5370	5370	0
256	20231218	163200	123328720	5370	5370	5370	5370	0
257	20231218	163100	123328720	5370	5370	5370	5370	0
258	20231218	163000	123328720	5370	5370	5370	5370	0
259	20231218	162900	123328720	5370	5370	5370	5370	0
260	20231218	162800	123328720	5370	5370	5370	5370	0
261	20231218	162700	123328720	5370	5370	5370	5370	0
262	20231218	162600	123328720	5370	5370	5370	5370	0
263	20231218	162500	123328720	5370	5370	5370	5370	0
264	20231218	162400	123328720	5370	5370	5370	5370	0
265	20231218	162300	123328720	5370	5370	5370	5370	0
266	20231218	162200	123328720	5370	5370	5370	5370	0
267	20231218	162100	123328720	5370	5370	5370	5370	0
268	20231218	162000	123328720	5370	5370	5370	5370	0
269	20231218	161900	123328720	5370	5370	5370	5370	0
270	20231218	161800	123328720	5370	5370	5370	5370	0
271	20231218	161700	123328720	5370	5370	5370	5370	0
272	20231218	161600	123328720	5370	5370	5370	5370	212
273	20231218	161500	123328720	5370	5370	5370	5370	0
274	20231218	161400	123328720	5370	5370	5370	5370	0
275	20231218	161300	123328720	5370	5370	5370	5370	0
276	20231218	161200	123328720	5370	5370	5370	5370	0
277	20231218	161100	123328720	5370	5370	5370	5370	0
278	20231218	161000	123328720	5370	5370	5370	5370	0
279	20231218	160900	123328720	5370	5370	5370	5370	0
280	20231218	160800	123328720	5370	5370	5370	5370	0
281	20231218	160700	123328720	5370	5370	5370	5370	0
282	20231218	160600	123328720	5370	5370	5370	5370	0
283	20231218	160500	123328720	5370	5370	5370	5370	0
284	20231218	160400	123328720	5370	5370	5370	5370	0
285	20231218	160300	123328720	5370	5370	5370	5370	0
286	20231218	160200	123328720	5370	5370	5370	5370	0
287	20231218	160100	123328720	5370	5370	5370	5370	0
288	20231218	160000	123328720	5370	5370	5370	5370	0
289	20231218	155900	123328720	5370	5370	5370	5370	0
290	20231218	155800	123328720	5370	5370	5370	5370	0
291	20231218	155700	123328720	5370	5370	5370	5370	0
292	20231218	155600	123328720	5370	5370	5370	5370	0
293	20231218	155500	123328720	5370	5370	5370	5370	0
294	20231218	155400	123328720	5370	5370	5370	5370	0
295	20231218	155300	123328720	5370	5370	5370	5370	0
296	20231218	155200	123328720	5370	5370	5370	5370	0
297	20231218	155100	123328720	5370	5370	5370	5370	0
298	20231218	155000	123328720	5370	5370	5370	5370	0
299	20231218	154900	123328720	5370	5370	5370	5370	0
300	20231218	154800	123328720	5370	5370	5370	5370	0
301	20231218	154700	123328720	5370	5370	5370	5370	0
302	20231218	154600	123328720	5370	5370	5370	5370	212
303	20231218	154500	123328720	5370	5370	5370	5370	0
304	20231218	154400	123328720	5370	5370	5370	5370	0
305	20231218	154300	123328720	5370	5370	5370	5370	0
306	20231218	154200	123328720	5370	5370	5370	5370	0
307	20231218	154100	123328720	5370	5370	5370	5370	0
308	20231218	154000	123328720	5370	5370	5370	5370	0
309	20231218	153900	123328720	5370	5370	5370	5370	0
310	20231218	153800	123328720	5370	5370	5370	5370	0
311	20231218	153700	123328720	5370	5370	5370	5370	0
312	20231218	153600	123328720	5370	5370	5370	5370	0
313	20231218	153500	123328720	5370	5370	5370	5370	0
314	20231218	153400	123328720	5370	5370	5370	5370	0
315	20231218	153300	123328720	5370	5370	5370	5370	0
316	20231218	153200	123328720	5370	5370	5370	5370	0
317	20231218	153100	123328720	5370	5370	5370	5370	0
318	20231218	153000	123328720	5370	5370	5370	5370	212
319	20231218	152900	122190280	5390	5390	5390	5390	0
320	20231218	152800	122190280	5390	5390	5390	5390	0
321	20231218	152700	122190280	5390	5390	5390	5390	0
322	20231218	152600	122190280	5390	5390	5390	5390	0
323	20231218	152500	122190280	5390	5390	5390	5390	0
324	20231218	152400	122190280	5390	5390	5390	5390	0
325	20231218	152300	122190280	5390	5390	5390	5390	0
326	20231218	152200	122190280	5390	5390	5390	5390	0
327	20231218	152100	122190280	5390	5390	5390	5390	0
328	20231218	152000	122190280	5390	5390	5390	5390	0
329	20231218	151900	122190280	5390	5350	5390	5350	1003
330	20231218	151800	116806450	5350	5350	5350	5350	0
331	20231218	151700	116806450	5350	5350	5350	5310	368
332	20231218	151600	114850430	5320	5320	5320	5320	555
333	20231218	151500	111897830	5350	5350	5350	5350	100
334	20231218	151400	111362830	5350	5350	5350	5350	0
335	20231218	151300	111362830	5350	5350	5350	5350	0
336	20231218	151200	111362830	5350	5350	5350	5350	15
337	20231218	151100	111282580	5370	5370	5370	5370	5
338	20231218	151000	111255730	5370	5370	5370	5370	0
339	20231218	150900	111255730	5370	5370	5370	5370	0
340	20231218	150800	111255730	5370	5360	5370	5360	10
341	20231218	150700	111202060	5320	5320	5320	5320	533
342	20231218	150600	108366500	5360	5360	5360	5360	9
343	20231218	150500	108318260	5370	5360	5370	5360	13
344	20231218	150400	108248570	5320	5320	5320	5320	0
345	20231218	150300	108248570	5320	5320	5320	5320	0
346	20231218	150200	108248570	5320	5320	5320	5320	2
347	20231218	150100	108237930	5320	5320	5320	5320	0
348	20231218	150000	108237930	5320	5320	5320	5320	0
349	20231218	145900	108237930	5320	5320	5320	5320	0
350	20231218	145800	108237930	5320	5340	5340	5320	1000
351	20231218	145700	102910450	5360	5360	5360	5360	0
352	20231218	145600	102910450	5360	5330	5360	5330	2
353	20231218	145500	102899760	5330	5330	5330	5330	0
354	20231218	145400	102899760	5330	5330	5330	5330	0
355	20231218	145300	102899760	5330	5330	5330	5330	0
356	20231218	145200	102899760	5330	5330	5330	5330	460
357	20231218	145100	100447960	5330	5330	5330	5330	190
358	20231218	145000	99435260	5330	5340	5340	5330	69
359	20231218	144900	99067390	5360	5360	5360	5360	0
360	20231218	144800	99067390	5360	5360	5360	5360	0
361	20231218	144700	99067390	5360	5360	5360	5360	0
362	20231218	144600	99067390	5360	5360	5360	5360	0
363	20231218	144500	99067390	5360	5360	5360	5360	97
364	20231218	144400	98547470	5380	5380	5380	5380	0
365	20231218	144300	98547470	5380	5380	5380	5380	0
366	20231218	144200	98547470	5380	5380	5380	5380	0
367	20231218	144100	98547470	5380	5380	5380	5380	0
368	20231218	144000	98547470	5380	5360	5380	5360	8
369	20231218	143900	98504570	5360	5350	5360	5350	29
370	20231218	143800	98349320	5350	5350	5350	5350	195
371	20231218	143700	97306070	5360	5360	5360	5360	0
372	20231218	143600	97306070	5360	5360	5360	5360	1
373	20231218	143500	97300710	5350	5350	5350	5350	0
374	20231218	143400	97300710	5350	5350	5350	5350	0
375	20231218	143300	97300710	5350	5350	5350	5350	5
376	20231218	143200	97273960	5350	5350	5350	5350	195
377	20231218	143100	96230710	5350	5350	5350	5350	1
378	20231218	143000	96225360	5350	5350	5350	5350	4
379	20231218	142900	96203960	5350	5360	5360	5350	452
380	20231218	142800	93781260	5350	5350	5350	5350	0
381	20231218	142700	93781260	5350	5350	5350	5350	0
382	20231218	142600	93781260	5350	5350	5350	5350	0
383	20231218	142500	93781260	5350	5350	5350	5350	556
384	20231218	142400	90806660	5350	5350	5350	5350	0
385	20231218	142300	90806660	5350	5350	5350	5350	0
386	20231218	142200	90806660	5350	5350	5350	5350	0
387	20231218	142100	90806660	5350	5350	5350	5350	0
388	20231218	142000	90806660	5350	5350	5350	5350	100
389	20231218	141900	90271660	5350	5350	5350	5350	0
390	20231218	141800	90271660	5350	5350	5350	5350	1
391	20231218	141700	90266310	5320	5320	5320	5320	0
392	20231218	141600	90266310	5320	5320	5320	5320	1
393	20231218	141500	90260990	5320	5340	5340	5320	2010
394	20231218	141400	79548690	5390	5390	5390	5390	0
395	20231218	141300	79548690	5390	5390	5390	5390	0
396	20231218	141200	79548690	5390	5390	5390	5390	0
397	20231218	141100	79548690	5390	5390	5390	5390	0
398	20231218	141000	79548690	5390	5390	5390	5390	0
399	20231218	140900	79548690	5390	5390	5390	5390	0
400	20231218	140800	79548690	5390	5390	5390	5390	10
401	20231218	140700	79494790	5390	5390	5390	5390	0
402	20231218	140600	79494790	5390	5350	5390	5350	1000
403	20231218	140500	74111280	5350	5350	5350	5350	0
404	20231218	140400	74111280	5350	5350	5350	5350	100
405	20231218	140300	73576280	5340	5340	5340	5340	6
406	20231218	140200	73544240	5330	5330	5330	5330	0
407	20231218	140100	73544240	5330	5330	5330	5330	0
408	20231218	140000	73544240	5330	5330	5330	5330	0
409	20231218	135900	73544240	5330	5330	5330	5330	0
410	20231218	135800	73544240	5330	5330	5340	5330	199
411	20231218	135700	72482640	5360	5360	5360	5360	0
412	20231218	135600	72482640	5360	5360	5360	5360	142
413	20231218	135500	71721520	5360	5360	5360	5360	0
414	20231218	135400	71721520	5360	5360	5360	5360	0
415	20231218	135300	71721520	5360	5360	5360	5360	0
416	20231218	135200	71721520	5360	5360	5360	5360	0
417	20231218	135100	71721520	5360	5340	5360	5340	13
418	20231218	135000	71652000	5340	5350	5350	5330	1502
419	20231218	134900	63646160	5340	5340	5340	5340	0
420	20231218	134800	63646160	5340	5340	5340	5340	190
421	20231218	134700	62631560	5340	5340	5340	5340	0
422	20231218	134600	62631560	5340	5350	5350	5340	1302
423	20231218	134500	55678640	5350	5350	5350	5350	0
424	20231218	134400	55678640	5350	5350	5350	5350	243
425	20231218	134300	54378590	5350	5350	5350	5350	5
426	20231218	134200	54351840	5350	5350	5350	5350	0
427	20231218	134100	54351840	5350	5350	5350	5350	1
428	20231218	134000	54346490	5360	5360	5360	5360	1
429	20231218	133900	54341130	5350	5350	5350	5350	0
430	20231218	133800	54341130	5350	5350	5350	5350	0
431	20231218	133700	54341130	5350	5350	5350	5350	0
432	20231218	133600	54341130	5350	5350	5350	5350	0
433	20231218	133500	54341130	5350	5350	5350	5350	1
434	20231218	133400	54335780	5350	5350	5350	5350	0
435	20231218	133300	54335780	5350	5350	5350	5350	0
436	20231218	133200	54335780	5350	5350	5350	5350	2
437	20231218	133100	54325080	5350	5350	5350	5350	0
438	20231218	133000	54325080	5350	5350	5350	5350	2
439	20231218	132900	54314380	5360	5360	5360	5360	0
440	20231218	132800	54314380	5360	5360	5360	5360	0
441	20231218	132700	54314380	5360	5360	5360	5360	0
442	20231218	132600	54314380	5360	5360	5360	5360	0
443	20231218	132500	54314380	5360	5360	5360	5360	0
444	20231218	132400	54314380	5360	5360	5360	5360	0
445	20231218	132300	54314380	5360	5360	5360	5360	0
446	20231218	132200	54314380	5360	5360	5360	5360	0
447	20231218	132100	54314380	5360	5360	5360	5360	0
448	20231218	132000	54314380	5360	5360	5360	5360	0
449	20231218	131900	54314380	5360	5360	5360	5360	50
450	20231218	131800	54046380	5360	5360	5360	5360	368
451	20231218	131700	52073900	5360	5360	5360	5360	0
452	20231218	131600	52073900	5360	5360	5360	5360	1
453	20231218	131500	52068540	5360	5360	5360	5360	0
454	20231218	131400	52068540	5360	5360	5360	5360	198
455	20231218	131300	51007260	5400	5400	5400	5400	1
456	20231218	131200	51001860	5400	5400	5400	5400	0
457	20231218	131100	51001860	5400	5400	5400	5400	0
458	20231218	131000	51001860	5400	5400	5400	5400	41
459	20231218	130900	50780460	5360	5360	5360	5360	0
460	20231218	130800	50780460	5360	5400	5400	5360	4
461	20231218	130700	50758940	5360	5360	5360	5360	0
462	20231218	130600	50758940	5360	5360	5360	5360	1
463	20231218	130500	50753580	5400	5400	5400	5400	0
464	20231218	130400	50753580	5400	5400	5400	5400	8
465	20231218	130300	50710380	5400	5400	5400	5400	0
466	20231218	130200	50710380	5400	5400	5400	5400	0
467	20231218	130100	50710380	5400	5400	5400	5400	0
468	20231218	130000	50710380	5400	5400	5400	5400	0
469	20231218	125900	50710380	5400	5400	5400	5400	0
470	20231218	125800	50710380	5400	5400	5400	5400	0
471	20231218	125700	50710380	5400	5400	5400	5400	0
472	20231218	125600	50710380	5400	5400	5400	5400	0
473	20231218	125500	50710380	5400	5400	5400	5400	0
474	20231218	125400	50710380	5400	5400	5400	5400	0
475	20231218	125300	50710380	5400	5400	5400	5400	3
476	20231218	125200	50694180	5400	5400	5400	5400	2
477	20231218	125100	50683380	5400	5390	5400	5390	204
478	20231218	125000	49583580	5390	5390	5390	5390	2
479	20231218	124900	49572800	5360	5360	5360	5360	0
480	20231218	124800	49572800	5360	5360	5360	5360	0
481	20231218	124700	49572800	5360	5360	5360	5360	31
482	20231218	124600	49406640	5360	5350	5360	5350	102
483	20231218	124500	48860930	5350	5350	5350	5350	0
484	20231218	124400	48860930	5350	5330	5350	5330	17
485	20231218	124300	48770300	5350	5350	5350	5350	0
486	20231218	124200	48770300	5350	5350	5350	5330	102
487	20231218	124100	48226600	5330	5330	5330	5330	365
488	20231218	124000	46281150	5330	5330	5330	5330	5
489	20231218	123900	46254500	5330	5330	5330	5330	0
490	20231218	123800	46254500	5330	5330	5330	5330	0
491	20231218	123700	46254500	5330	5330	5330	5330	0
492	20231218	123600	46254500	5330	5330	5330	5330	2
493	20231218	123500	46243840	5330	5340	5340	5330	51
494	20231218	123400	45971510	5340	5340	5340	5340	0
495	20231218	123300	45971510	5340	5340	5340	5340	20
496	20231218	123200	45864710	5330	5330	5330	5330	0
497	20231218	123100	45864710	5330	5330	5330	5330	0
498	20231218	123000	45864710	5330	5330	5330	5330	0
499	20231218	122900	45864710	5330	5340	5340	5330	250
500	20231218	122800	44531200	5360	5360	5360	5360	0
501	20231218	122700	44531200	5360	5360	5360	5360	0
502	20231218	122600	44531200	5360	5360	5360	5360	0
503	20231218	122500	44531200	5360	5350	5360	5350	3
504	20231218	122400	44515140	5350	5350	5350	5350	0
505	20231218	122300	44515140	5350	5350	5350	5350	0
506	20231218	122200	44515140	5350	5350	5350	5350	0
507	20231218	122100	44515140	5350	5350	5350	5350	0
508	20231218	122000	44515140	5350	5350	5350	5350	0
509	20231218	121900	44515140	5350	5350	5350	5350	0
510	20231218	121800	44515140	5350	5350	5350	5350	0
511	20231218	121700	44515140	5350	5350	5350	5350	0
512	20231218	121600	44515140	5350	5350	5350	5350	1
513	20231218	121500	44509790	5350	5350	5350	5350	0
514	20231218	121400	44509790	5350	5340	5350	5340	10
515	20231218	121300	44456380	5330	5330	5330	5330	0
516	20231218	121200	44456380	5330	5350	5350	5330	866
517	20231218	121100	39828590	5350	5350	5350	5350	0
518	20231218	121000	39828590	5350	5350	5350	5350	0
519	20231218	120900	39828590	5350	5350	5350	5350	0
520	20231218	120800	39828590	5350	5350	5350	5350	0
521	20231218	120700	39828590	5350	5350	5350	5350	0
522	20231218	120600	39828590	5350	5350	5350	5350	1
523	20231218	120500	39823240	5350	5350	5350	5350	0
524	20231218	120400	39823240	5350	5350	5350	5350	0
525	20231218	120300	39823240	5350	5350	5350	5350	0
526	20231218	120200	39823240	5350	5350	5350	5350	0
527	20231218	120100	39823240	5350	5350	5350	5350	0
528	20231218	120000	39823240	5350	5350	5350	5350	0
529	20231218	115900	39823240	5350	5350	5350	5350	0
530	20231218	115800	39823240	5350	5360	5360	5350	1300
531	20231218	115700	32867930	5360	5360	5360	5360	0
532	20231218	115600	32867930	5360	5360	5360	5360	0
533	20231218	115500	32867930	5360	5360	5360	5360	0
534	20231218	115400	32867930	5360	5360	5360	5360	0
535	20231218	115300	32867930	5360	5360	5360	5360	0
536	20231218	115200	32867930	5360	5360	5360	5360	0
537	20231218	115100	32867930	5360	5360	5360	5360	0
538	20231218	115000	32867930	5360	5360	5360	5360	0
539	20231218	114900	32867930	5360	5360	5360	5360	0
540	20231218	114800	32867930	5360	5360	5360	5360	0
541	20231218	114700	32867930	5360	5360	5360	5360	0
542	20231218	114600	32867930	5360	5360	5360	5360	2
543	20231218	114500	32857210	5360	5360	5360	5360	0
544	20231218	114400	32857210	5360	5360	5360	5360	0
545	20231218	114300	32857210	5360	5360	5360	5360	432
546	20231218	114200	30541690	5360	5360	5360	5360	0
547	20231218	114100	30541690	5360	5360	5360	5360	0
548	20231218	114000	30541690	5360	5360	5360	5360	0
549	20231218	113900	30541690	5360	5360	5360	5360	0
550	20231218	113800	30541690	5360	5360	5360	5360	0
551	20231218	113700	30541690	5360	5360	5360	5360	0
552	20231218	113600	30541690	5360	5360	5360	5360	0
553	20231218	113500	30541690	5360	5360	5360	5360	2
554	20231218	113400	30530970	5360	5360	5360	5360	0
555	20231218	113300	30530970	5360	5360	5360	5360	15
556	20231218	113200	30450570	5360	5360	5360	5360	0
557	20231218	113100	30450570	5360	5360	5360	5360	0
558	20231218	113000	30450570	5360	5360	5360	5360	0
559	20231218	112900	30450570	5360	5360	5360	5360	0
560	20231218	112800	30450570	5360	5360	5360	5360	0
561	20231218	112700	30450570	5360	5360	5360	5360	0
562	20231218	112600	30450570	5360	5370	5370	5360	2
563	20231218	112500	30439840	5360	5360	5360	5360	0
564	20231218	112400	30439840	5360	5360	5360	5360	0
565	20231218	112300	30439840	5360	5360	5360	5360	0
566	20231218	112200	30439840	5360	5360	5360	5360	0
567	20231218	112100	30439840	5360	5360	5360	5360	0
568	20231218	112000	30439840	5360	5360	5360	5360	40
569	20231218	111900	30225440	5360	5360	5360	5360	0
570	20231218	111800	30225440	5360	5360	5360	5360	1
571	20231218	111700	30220080	5360	5360	5360	5360	0
572	20231218	111600	30220080	5360	5360	5360	5360	97
573	20231218	111500	29700160	5360	5360	5360	5360	0
574	20231218	111400	29700160	5360	5360	5360	5360	0
575	20231218	111300	29700160	5360	5360	5360	5360	0
576	20231218	111200	29700160	5360	5360	5360	5360	0
577	20231218	111100	29700160	5360	5360	5360	5360	0
578	20231218	111000	29700160	5360	5360	5360	5360	0
579	20231218	110900	29700160	5360	5360	5360	5360	1000
580	20231218	110800	24340160	5360	5360	5360	5360	0
581	20231218	110700	24340160	5360	5360	5360	5360	0
582	20231218	110600	24340160	5360	5360	5360	5360	100
583	20231218	110500	23804160	5360	5360	5360	5360	280
584	20231218	110400	22303360	5370	5370	5370	5370	10
585	20231218	110300	22249660	5370	5370	5370	5370	0
586	20231218	110200	22249660	5370	5370	5370	5370	0
587	20231218	110100	22249660	5370	5370	5370	5370	2
588	20231218	110000	22238920	5390	5390	5390	5390	2
589	20231218	105900	22228140	5390	5390	5390	5390	20
590	20231218	105800	22120340	5390	5390	5390	5390	0
591	20231218	105700	22120340	5390	5390	5390	5390	36
592	20231218	105600	21926300	5390	5390	5390	5390	1
593	20231218	105500	21920910	5390	5390	5390	5390	0
594	20231218	105400	21920910	5390	5390	5390	5390	0
595	20231218	105300	21920910	5390	5390	5390	5390	1
596	20231218	105200	21915520	5350	5350	5350	5350	0
597	20231218	105100	21915520	5350	5350	5350	5350	0
598	20231218	105000	21915520	5350	5350	5350	5350	0
599	20231218	104900	21915520	5350	5350	5350	5350	0
600	20231218	104800	21915520	5350	5350	5350	5350	0
601	20231218	104700	21915520	5350	5350	5350	5350	0
602	20231218	104600	21915520	5350	5350	5350	5350	0
603	20231218	104500	21915520	5350	5350	5350	5350	0
604	20231218	104400	21915520	5350	5350	5350	5350	0
605	20231218	104300	21915520	5350	5360	5360	5350	20
606	20231218	104200	21808510	5360	5360	5360	5360	0
607	20231218	104100	21808510	5360	5360	5360	5360	14
608	20231218	104000	21733470	5350	5350	5350	5350	0
609	20231218	103900	21733470	5350	5350	5350	5350	0
610	20231218	103800	21733470	5350	5370	5370	5350	327
611	20231218	103700	19983090	5350	5350	5350	5350	69
612	20231218	103600	19613940	5350	5350	5350	5350	6
613	20231218	103500	19581840	5400	5400	5400	5400	1
614	20231218	103400	19576440	5350	5350	5350	5350	2
615	20231218	103300	19565740	5400	5360	5400	5360	246
616	20231218	103200	18247100	5400	5400	5400	5400	2
617	20231218	103100	18236300	5350	5350	5350	5350	0
618	20231218	103000	18236300	5350	5400	5400	5350	417
619	20231218	102900	15996750	5400	5400	5400	5400	53
620	20231218	102800	15710550	5400	5400	5400	5400	2
621	20231218	102700	15699750	5390	5390	5390	5390	0
622	20231218	102600	15699750	5390	5390	5390	5390	0
623	20231218	102500	15699750	5390	5390	5390	5390	21
624	20231218	102400	15586560	5380	5380	5380	5380	0
625	20231218	102300	15586560	5380	5380	5380	5380	98
626	20231218	102200	15059320	5380	5380	5380	5380	0
627	20231218	102100	15059320	5380	5380	5380	5380	1
628	20231218	102000	15053940	5380	5380	5380	5380	0
629	20231218	101900	15053940	5380	5380	5380	5380	1
630	20231218	101800	15048560	5360	5360	5360	5360	0
631	20231218	101700	15048560	5360	5360	5360	5360	0
632	20231218	101600	15048560	5360	5360	5360	5360	3
633	20231218	101500	15032480	5350	5350	5350	5350	0
634	20231218	101400	15032480	5350	5350	5350	5350	3
635	20231218	101300	15016430	5390	5390	5390	5390	0
636	20231218	101200	15016430	5390	5390	5390	5390	0
637	20231218	101100	15016430	5390	5390	5390	5390	0
638	20231218	101000	15016430	5390	5390	5390	5390	0
639	20231218	100900	15016430	5390	5390	5390	5390	0
640	20231218	100800	15016430	5390	5390	5390	5390	1
641	20231218	100700	15011040	5350	5350	5350	5350	200
642	20231218	100600	13941040	5350	5400	5400	5350	1300
643	20231218	100500	6969200	5370	5400	5400	5370	5
644	20231218	100400	6942320	5400	5400	5400	5400	0
645	20231218	100300	6942320	5400	5400	5400	5400	0
646	20231218	100200	6942320	5400	5400	5400	5400	0
647	20231218	100100	6942320	5400	5400	5400	5400	0
648	20231218	100000	6942320	5400	5400	5400	5400	8
649	20231218	095900	6899120	5420	5420	5420	5420	0
650	20231218	095800	6899120	5420	5420	5420	5420	0
651	20231218	095700	6899120	5420	5410	5420	5410	6
652	20231218	095600	6866650	5410	5410	5410	5410	0
653	20231218	095500	6866650	5410	5410	5410	5410	1
654	20231218	095400	6861240	5430	5430	5430	5430	0
655	20231218	095300	6861240	5430	5430	5430	5430	0
656	20231218	095200	6861240	5430	5430	5430	5430	0
657	20231218	095100	6861240	5430	5430	5430	5430	0
658	20231218	095000	6861240	5430	5430	5430	5430	0
659	20231218	094900	6861240	5430	5430	5430	5430	0
660	20231218	094800	6861240	5430	5430	5430	5430	1
661	20231218	094700	6855810	5430	5430	5430	5430	0
662	20231218	094600	6855810	5430	5430	5430	5430	0
663	20231218	094500	6855810	5430	5430	5430	5430	0
664	20231218	094400	6855810	5430	5430	5430	5430	0
665	20231218	094300	6855810	5430	5430	5430	5430	1
666	20231218	094200	6850380	5430	5430	5430	5430	0
667	20231218	094100	6850380	5430	5430	5430	5430	2
668	20231218	094000	6839520	5430	5370	5430	5370	5
669	20231218	093900	6812610	5430	5430	5430	5430	1
670	20231218	093800	6807180	5390	5390	5390	5390	0
671	20231218	093700	6807180	5390	5390	5390	5390	0
672	20231218	093600	6807180	5390	5390	5390	5390	3
673	20231218	093500	6791010	5390	5390	5390	5390	0
674	20231218	093400	6791010	5390	5440	5440	5390	31
675	20231218	093300	6623810	5400	5400	5400	5400	2
676	20231218	093200	6613010	5440	5440	5440	5440	0
677	20231218	093100	6613010	5440	5440	5440	5440	0
678	20231218	093000	6613010	5440	5440	5440	5440	0
679	20231218	092900	6613010	5440	5440	5440	5440	0
680	20231218	092800	6613010	5440	5440	5440	5440	0
681	20231218	092700	6613010	5440	5440	5440	5440	0
682	20231218	092600	6613010	5440	5440	5440	5440	0
683	20231218	092500	6613010	5440	5440	5440	5440	0
684	20231218	092400	6613010	5440	5440	5440	5440	0
685	20231218	092300	6613010	5440	5440	5440	5440	0
686	20231218	092200	6613010	5440	5440	5440	5440	0
687	20231218	092100	6613010	5440	5440	5440	5440	0
688	20231218	092000	6613010	5440	5440	5440	5440	0
689	20231218	091900	6613010	5440	5440	5440	5440	0
690	20231218	091800	6613010	5440	5400	5440	5400	11
691	20231218	091700	6553570	5460	5460	5460	5460	0
692	20231218	091600	6553570	5460	5460	5460	5460	0
693	20231218	091500	6553570	5460	5460	5460	5460	0
694	20231218	091400	6553570	5460	5460	5460	5460	0
695	20231218	091300	6553570	5460	5450	5460	5450	50
696	20231218	091200	6281000	5450	5440	5450	5440	15
697	20231218	091100	6199280	5450	5440	5450	5440	10
698	20231218	091000	6144830	5430	5430	5430	5430	0
699	20231218	090900	6144830	5430	5410	5430	5410	349
700	20231218	090800	4250820	5410	5350	5410	5320	109
701	20231218	090700	3668530	5430	5420	5430	5420	20
702	20231218	090600	3560090	5430	5430	5430	5430	120
703	20231218	090500	2908490	5430	5430	5430	5430	0
704	20231218	090400	2908490	5430	5430	5430	5430	0
705	20231218	090300	2908490	5430	5430	5430	5430	1
706	20231218	090200	2903060	5340	5340	5340	5340	23
707	20231218	090100	2780240	5300	5460	5460	5300	401
708	20231218	090000	620160	5440	5440	5440	5440	114