KissMeData/134060/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	201700	53664500	5350	5350	5350	5350	124
3	20231218	201600	53664500	5350	5350	5350	5350	0
4	20231218	201500	53664500	5350	5350	5350	5350	0
5	20231218	201400	53664500	5350	5350	5350	5350	0
6	20231218	201300	53664500	5350	5350	5350	5350	0
7	20231218	201200	53664500	5350	5350	5350	5350	0
8	20231218	201100	53664500	5350	5350	5350	5350	0
9	20231218	201000	53664500	5350	5350	5350	5350	0
10	20231218	200900	53664500	5350	5350	5350	5350	0
11	20231218	200800	53664500	5350	5350	5350	5350	0
12	20231218	200700	53664500	5350	5350	5350	5350	0
13	20231218	200600	53664500	5350	5350	5350	5350	0
14	20231218	200500	53664500	5350	5350	5350	5350	0
15	20231218	200400	53664500	5350	5350	5350	5350	0
16	20231218	200300	53664500	5350	5350	5350	5350	0
17	20231218	200200	53664500	5350	5350	5350	5350	0
18	20231218	200100	53664500	5350	5350	5350	5350	0
19	20231218	200000	53664500	5350	5350	5350	5350	0
20	20231218	195900	53664500	5350	5350	5350	5350	0
21	20231218	195800	53664500	5350	5350	5350	5350	0
22	20231218	195700	53664500	5350	5350	5350	5350	0
23	20231218	195600	53664500	5350	5350	5350	5350	0
24	20231218	195500	53664500	5350	5350	5350	5350	0
25	20231218	195400	53664500	5350	5350	5350	5350	0
26	20231218	195300	53664500	5350	5350	5350	5350	0
27	20231218	195200	53664500	5350	5350	5350	5350	0
28	20231218	195100	53664500	5350	5350	5350	5350	0
29	20231218	195000	53664500	5350	5350	5350	5350	0
30	20231218	194900	53664500	5350	5350	5350	5350	0
31	20231218	194800	53664500	5350	5350	5350	5350	0
32	20231218	194700	53664500	5350	5350	5350	5350	124
33	20231218	194600	53664500	5350	5350	5350	5350	0
34	20231218	194500	53664500	5350	5350	5350	5350	0
35	20231218	194400	53664500	5350	5350	5350	5350	0
36	20231218	194300	53664500	5350	5350	5350	5350	0
37	20231218	194200	53664500	5350	5350	5350	5350	0
38	20231218	194100	53664500	5350	5350	5350	5350	0
39	20231218	194000	53664500	5350	5350	5350	5350	0
40	20231218	193900	53664500	5350	5350	5350	5350	0
41	20231218	193800	53664500	5350	5350	5350	5350	0
42	20231218	193700	53664500	5350	5350	5350	5350	0
43	20231218	193600	53664500	5350	5350	5350	5350	0
44	20231218	193500	53664500	5350	5350	5350	5350	0
45	20231218	193400	53664500	5350	5350	5350	5350	0
46	20231218	193300	53664500	5350	5350	5350	5350	0
47	20231218	193200	53664500	5350	5350	5350	5350	0
48	20231218	193100	53664500	5350	5350	5350	5350	0
49	20231218	193000	53664500	5350	5350	5350	5350	0
50	20231218	192900	53664500	5350	5350	5350	5350	0
51	20231218	192800	53664500	5350	5350	5350	5350	0
52	20231218	192700	53664500	5350	5350	5350	5350	0
53	20231218	192600	53664500	5350	5350	5350	5350	0
54	20231218	192500	53664500	5350	5350	5350	5350	0
55	20231218	192400	53664500	5350	5350	5350	5350	0
56	20231218	192300	53664500	5350	5350	5350	5350	0
57	20231218	192200	53664500	5350	5350	5350	5350	0
58	20231218	192100	53664500	5350	5350	5350	5350	0
59	20231218	192000	53664500	5350	5350	5350	5350	0
60	20231218	191900	53664500	5350	5350	5350	5350	0
61	20231218	191800	53664500	5350	5350	5350	5350	0
62	20231218	191700	53664500	5350	5350	5350	5350	124
63	20231218	191600	53664500	5350	5350	5350	5350	0
64	20231218	191500	53664500	5350	5350	5350	5350	0
65	20231218	191400	53664500	5350	5350	5350	5350	0
66	20231218	191300	53664500	5350	5350	5350	5350	0
67	20231218	191200	53664500	5350	5350	5350	5350	0
68	20231218	191100	53664500	5350	5350	5350	5350	0
69	20231218	191000	53664500	5350	5350	5350	5350	0
70	20231218	190900	53664500	5350	5350	5350	5350	0
71	20231218	190800	53664500	5350	5350	5350	5350	0
72	20231218	190700	53664500	5350	5350	5350	5350	0
73	20231218	190600	53664500	5350	5350	5350	5350	0
74	20231218	190500	53664500	5350	5350	5350	5350	0
75	20231218	190400	53664500	5350	5350	5350	5350	0
76	20231218	190300	53664500	5350	5350	5350	5350	0
77	20231218	190200	53664500	5350	5350	5350	5350	0
78	20231218	190100	53664500	5350	5350	5350	5350	0
79	20231218	190000	53664500	5350	5350	5350	5350	0
80	20231218	185900	53664500	5350	5350	5350	5350	0
81	20231218	185800	53664500	5350	5350	5350	5350	0
82	20231218	185700	53664500	5350	5350	5350	5350	0
83	20231218	185600	53664500	5350	5350	5350	5350	0
84	20231218	185500	53664500	5350	5350	5350	5350	0
85	20231218	185400	53664500	5350	5350	5350	5350	0
86	20231218	185300	53664500	5350	5350	5350	5350	0
87	20231218	185200	53664500	5350	5350	5350	5350	0
88	20231218	185100	53664500	5350	5350	5350	5350	0
89	20231218	185000	53664500	5350	5350	5350	5350	0
90	20231218	184900	53664500	5350	5350	5350	5350	0
91	20231218	184800	53664500	5350	5350	5350	5350	0
92	20231218	184700	53664500	5350	5350	5350	5350	124
93	20231218	184600	53664500	5350	5350	5350	5350	0
94	20231218	184500	53664500	5350	5350	5350	5350	0
95	20231218	184400	53664500	5350	5350	5350	5350	0
96	20231218	184300	53664500	5350	5350	5350	5350	0
97	20231218	184200	53664500	5350	5350	5350	5350	0
98	20231218	184100	53664500	5350	5350	5350	5350	0
99	20231218	184000	53664500	5350	5350	5350	5350	0
100	20231218	183900	53664500	5350	5350	5350	5350	0
101	20231218	183800	53664500	5350	5350	5350	5350	0
102	20231218	183700	53664500	5350	5350	5350	5350	0
103	20231218	183600	53664500	5350	5350	5350	5350	0
104	20231218	183500	53664500	5350	5350	5350	5350	0
105	20231218	183400	53664500	5350	5350	5350	5350	0
106	20231218	183300	53664500	5350	5350	5350	5350	0
107	20231218	183200	53664500	5350	5350	5350	5350	0
108	20231218	183100	53664500	5350	5350	5350	5350	0
109	20231218	183000	53664500	5350	5350	5350	5350	0
110	20231218	182900	53664500	5350	5350	5350	5350	0
111	20231218	182800	53664500	5350	5350	5350	5350	0
112	20231218	182700	53664500	5350	5350	5350	5350	0
113	20231218	182600	53664500	5350	5350	5350	5350	0
114	20231218	182500	53664500	5350	5350	5350	5350	0
115	20231218	182400	53664500	5350	5350	5350	5350	0
116	20231218	182300	53664500	5350	5350	5350	5350	0
117	20231218	182200	53664500	5350	5350	5350	5350	0
118	20231218	182100	53664500	5350	5350	5350	5350	0
119	20231218	182000	53664500	5350	5350	5350	5350	0
120	20231218	181900	53664500	5350	5350	5350	5350	0
121	20231218	181800	53664500	5350	5350	5350	5350	0
122	20231218	181700	53664500	5350	5350	5350	5350	124
123	20231218	181600	53664500	5350	5350	5350	5350	0
124	20231218	181500	53664500	5350	5350	5350	5350	0
125	20231218	181400	53664500	5350	5350	5350	5350	0
126	20231218	181300	53664500	5350	5350	5350	5350	0
127	20231218	181200	53664500	5350	5350	5350	5350	0
128	20231218	181100	53664500	5350	5350	5350	5350	0
129	20231218	181000	53664500	5350	5350	5350	5350	0
130	20231218	180900	53664500	5350	5350	5350	5350	0
131	20231218	180800	53664500	5350	5350	5350	5350	0
132	20231218	180700	53664500	5350	5350	5350	5350	0
133	20231218	180600	53664500	5350	5350	5350	5350	0
134	20231218	180500	53664500	5350	5350	5350	5350	0
135	20231218	180400	53664500	5350	5350	5350	5350	0
136	20231218	180300	53664500	5350	5350	5350	5350	0
137	20231218	180200	53664500	5350	5350	5350	5350	0
138	20231218	180100	53664500	5350	5350	5350	5350	0
139	20231218	180000	53664500	5350	5350	5350	5350	0
140	20231218	175900	53664500	5350	5350	5350	5350	0
141	20231218	175800	53664500	5350	5350	5350	5350	0
142	20231218	175700	53664500	5350	5350	5350	5350	0
143	20231218	175600	53664500	5350	5350	5350	5350	0
144	20231218	175500	53664500	5350	5350	5350	5350	0
145	20231218	175400	53664500	5350	5350	5350	5350	0
146	20231218	175300	53664500	5350	5350	5350	5350	0
147	20231218	175200	53664500	5350	5350	5350	5350	0
148	20231218	175100	53664500	5350	5350	5350	5350	0
149	20231218	175000	53664500	5350	5350	5350	5350	0
150	20231218	174900	53664500	5350	5350	5350	5350	0
151	20231218	174800	53664500	5350	5350	5350	5350	0
152	20231218	174700	53664500	5350	5350	5350	5350	124
153	20231218	174600	53664500	5350	5350	5350	5350	0
154	20231218	174500	53664500	5350	5350	5350	5350	0
155	20231218	174400	53664500	5350	5350	5350	5350	0
156	20231218	174300	53664500	5350	5350	5350	5350	0
157	20231218	174200	53664500	5350	5350	5350	5350	0
158	20231218	174100	53664500	5350	5350	5350	5350	0
159	20231218	174000	53664500	5350	5350	5350	5350	0
160	20231218	173900	53664500	5350	5350	5350	5350	0
161	20231218	173800	53664500	5350	5350	5350	5350	0
162	20231218	173700	53664500	5350	5350	5350	5350	0
163	20231218	173600	53664500	5350	5350	5350	5350	0
164	20231218	173500	53664500	5350	5350	5350	5350	0
165	20231218	173400	53664500	5350	5350	5350	5350	0
166	20231218	173300	53664500	5350	5350	5350	5350	0
167	20231218	173200	53664500	5350	5350	5350	5350	0
168	20231218	173100	53664500	5350	5350	5350	5350	0
169	20231218	173000	53664500	5350	5350	5350	5350	0
170	20231218	172900	53664500	5350	5350	5350	5350	0
171	20231218	172800	53664500	5350	5350	5350	5350	0
172	20231218	172700	53664500	5350	5350	5350	5350	0
173	20231218	172600	53664500	5350	5350	5350	5350	0
174	20231218	172500	53664500	5350	5350	5350	5350	0
175	20231218	172400	53664500	5350	5350	5350	5350	0
176	20231218	172300	53664500	5350	5350	5350	5350	0
177	20231218	172200	53664500	5350	5350	5350	5350	0
178	20231218	172100	53664500	5350	5350	5350	5350	0
179	20231218	172000	53664500	5350	5350	5350	5350	0
180	20231218	171900	53664500	5350	5350	5350	5350	0
181	20231218	171800	53664500	5350	5350	5350	5350	0
182	20231218	171700	53664500	5350	5350	5350	5350	124
183	20231218	171600	53664500	5350	5350	5350	5350	0
184	20231218	171500	53664500	5350	5350	5350	5350	0
185	20231218	171400	53664500	5350	5350	5350	5350	0
186	20231218	171300	53664500	5350	5350	5350	5350	0
187	20231218	171200	53664500	5350	5350	5350	5350	0
188	20231218	171100	53664500	5350	5350	5350	5350	0
189	20231218	171000	53664500	5350	5350	5350	5350	0
190	20231218	170900	53664500	5350	5350	5350	5350	0
191	20231218	170800	53664500	5350	5350	5350	5350	0
192	20231218	170700	53664500	5350	5350	5350	5350	0
193	20231218	170600	53664500	5350	5350	5350	5350	0
194	20231218	170500	53664500	5350	5350	5350	5350	0
195	20231218	170400	53664500	5350	5350	5350	5350	0
196	20231218	170300	53664500	5350	5350	5350	5350	0
197	20231218	170200	53664500	5350	5350	5350	5350	0
198	20231218	170100	53664500	5350	5350	5350	5350	0
199	20231218	170000	53664500	5350	5350	5350	5350	0
200	20231218	165900	53664500	5350	5350	5350	5350	0
201	20231218	165800	53664500	5350	5350	5350	5350	0
202	20231218	165700	53664500	5350	5350	5350	5350	0
203	20231218	165600	53664500	5350	5350	5350	5350	0
204	20231218	165500	53664500	5350	5350	5350	5350	0
205	20231218	165400	53664500	5350	5350	5350	5350	0
206	20231218	165300	53664500	5350	5350	5350	5350	0
207	20231218	165200	53664500	5350	5350	5350	5350	0
208	20231218	165100	53664500	5350	5350	5350	5350	0
209	20231218	165000	53664500	5350	5350	5350	5350	0
210	20231218	164900	53664500	5350	5350	5350	5350	0
211	20231218	164800	53664500	5350	5350	5350	5350	0
212	20231218	164700	53664500	5350	5350	5350	5350	124
213	20231218	164600	53664500	5350	5350	5350	5350	0
214	20231218	164500	53664500	5350	5350	5350	5350	0
215	20231218	164400	53664500	5350	5350	5350	5350	0
216	20231218	164300	53664500	5350	5350	5350	5350	0
217	20231218	164200	53664500	5350	5350	5350	5350	0
218	20231218	164100	53664500	5350	5350	5350	5350	0
219	20231218	164000	53664500	5350	5350	5350	5350	0
220	20231218	163900	53664500	5350	5350	5350	5350	0
221	20231218	163800	53664500	5350	5350	5350	5350	0
222	20231218	163700	53664500	5350	5350	5350	5350	0
223	20231218	163600	53664500	5350	5350	5350	5350	0
224	20231218	163500	53664500	5350	5350	5350	5350	0
225	20231218	163400	53664500	5350	5350	5350	5350	0
226	20231218	163300	53664500	5350	5350	5350	5350	0
227	20231218	163200	53664500	5350	5350	5350	5350	0
228	20231218	163100	53664500	5350	5350	5350	5350	0
229	20231218	163000	53664500	5350	5350	5350	5350	0
230	20231218	162900	53664500	5350	5350	5350	5350	0
231	20231218	162800	53664500	5350	5350	5350	5350	0
232	20231218	162700	53664500	5350	5350	5350	5350	0
233	20231218	162600	53664500	5350	5350	5350	5350	0
234	20231218	162500	53664500	5350	5350	5350	5350	0
235	20231218	162400	53664500	5350	5350	5350	5350	0
236	20231218	162300	53664500	5350	5350	5350	5350	0
237	20231218	162200	53664500	5350	5350	5350	5350	0
238	20231218	162100	53664500	5350	5350	5350	5350	0
239	20231218	162000	53664500	5350	5350	5350	5350	0
240	20231218	161900	53664500	5350	5350	5350	5350	0
241	20231218	161800	53664500	5350	5350	5350	5350	0
242	20231218	161700	53664500	5350	5350	5350	5350	124
243	20231218	161600	53664500	5350	5350	5350	5350	0
244	20231218	161500	53664500	5350	5350	5350	5350	0
245	20231218	161400	53664500	5350	5350	5350	5350	0
246	20231218	161300	53664500	5350	5350	5350	5350	0
247	20231218	161200	53664500	5350	5350	5350	5350	0
248	20231218	161100	53664500	5350	5350	5350	5350	0
249	20231218	161000	53664500	5350	5350	5350	5350	0
250	20231218	160900	53664500	5350	5350	5350	5350	0
251	20231218	160800	53664500	5350	5350	5350	5350	0
252	20231218	160700	53664500	5350	5350	5350	5350	0
253	20231218	160600	53664500	5350	5350	5350	5350	0
254	20231218	160500	53664500	5350	5350	5350	5350	0
255	20231218	160400	53664500	5350	5350	5350	5350	0
256	20231218	160300	53664500	5350	5350	5350	5350	0
257	20231218	160200	53664500	5350	5350	5350	5350	0
258	20231218	160100	53664500	5350	5350	5350	5350	0
259	20231218	160000	53664500	5350	5350	5350	5350	0
260	20231218	155900	53664500	5350	5350	5350	5350	0
261	20231218	155800	53664500	5350	5350	5350	5350	0
262	20231218	155700	53664500	5350	5350	5350	5350	0
263	20231218	155600	53664500	5350	5350	5350	5350	0
264	20231218	155500	53664500	5350	5350	5350	5350	0
265	20231218	155400	53664500	5350	5350	5350	5350	0
266	20231218	155300	53664500	5350	5350	5350	5350	0
267	20231218	155200	53664500	5350	5350	5350	5350	0
268	20231218	155100	53664500	5350	5350	5350	5350	0
269	20231218	155000	53664500	5350	5350	5350	5350	0
270	20231218	154900	53664500	5350	5350	5350	5350	0
271	20231218	154800	53664500	5350	5350	5350	5350	0
272	20231218	154700	53664500	5350	5350	5350	5350	124
273	20231218	154600	53664500	5350	5350	5350	5350	0
274	20231218	154500	53664500	5350	5350	5350	5350	0
275	20231218	154400	53664500	5350	5350	5350	5350	0
276	20231218	154300	53664500	5350	5350	5350	5350	0
277	20231218	154200	53664500	5350	5350	5350	5350	0
278	20231218	154100	53664500	5350	5350	5350	5350	0
279	20231218	154000	53664500	5350	5350	5350	5350	0
280	20231218	153900	53664500	5350	5350	5350	5350	0
281	20231218	153800	53664500	5350	5350	5350	5350	0
282	20231218	153700	53664500	5350	5350	5350	5350	0
283	20231218	153600	53664500	5350	5350	5350	5350	0
284	20231218	153500	53664500	5350	5350	5350	5350	0
285	20231218	153400	53664500	5350	5350	5350	5350	0
286	20231218	153300	53664500	5350	5350	5350	5350	0
287	20231218	153200	53664500	5350	5350	5350	5350	0
288	20231218	153100	53664500	5350	5350	5350	5350	0
289	20231218	153000	53664500	5350	5350	5350	5350	124
290	20231218	152900	53001100	5320	5320	5320	5320	0
291	20231218	152800	53001100	5320	5320	5320	5320	0
292	20231218	152700	53001100	5320	5320	5320	5320	0
293	20231218	152600	53001100	5320	5320	5320	5320	0
294	20231218	152500	53001100	5320	5320	5320	5320	0
295	20231218	152400	53001100	5320	5320	5320	5320	0
296	20231218	152300	53001100	5320	5320	5320	5320	0
297	20231218	152200	53001100	5320	5320	5320	5320	0
298	20231218	152100	53001100	5320	5320	5320	5320	0
299	20231218	152000	53001100	5320	5320	5320	5320	0
300	20231218	151900	53001100	5320	5350	5350	5320	82
301	20231218	151800	52563230	5340	5340	5340	5340	0
302	20231218	151700	52563230	5340	5340	5340	5340	0
303	20231218	151600	52563230	5340	5340	5340	5340	0
304	20231218	151500	52563230	5340	5340	5340	5340	1
305	20231218	151400	52557890	5350	5350	5350	5350	0
306	20231218	151300	52557890	5350	5350	5350	5350	0
307	20231218	151200	52557890	5350	5350	5350	5350	0
308	20231218	151100	52557890	5350	5350	5350	5350	0
309	20231218	151000	52557890	5350	5350	5350	5350	0
310	20231218	150900	52557890	5350	5350	5350	5350	0
311	20231218	150800	52557890	5350	5350	5350	5350	2
312	20231218	150700	52547190	5340	5340	5340	5340	0
313	20231218	150600	52547190	5340	5340	5340	5340	19
314	20231218	150500	52445730	5360	5360	5360	5360	0
315	20231218	150400	52445730	5360	5360	5360	5360	0
316	20231218	150300	52445730	5360	5360	5360	5360	0
317	20231218	150200	52445730	5360	5360	5360	5360	0
318	20231218	150100	52445730	5360	5360	5360	5360	6
319	20231218	150000	52413570	5320	5320	5320	5320	0
320	20231218	145900	52413570	5320	5400	5400	5320	1544
321	20231218	145800	44126520	5410	5410	5410	5410	4
322	20231218	145700	44104880	5410	5410	5410	5410	0
323	20231218	145600	44104880	5410	5410	5410	5410	0
324	20231218	145500	44104880	5410	5410	5410	5410	0
325	20231218	145400	44104880	5410	5410	5410	5410	6
326	20231218	145300	44072420	5410	5410	5410	5410	0
327	20231218	145200	44072420	5410	5410	5410	5410	0
328	20231218	145100	44072420	5410	5410	5410	5410	0
329	20231218	145000	44072420	5410	5410	5410	5410	0
330	20231218	144900	44072420	5410	5410	5410	5410	0
331	20231218	144800	44072420	5410	5410	5410	5410	2
332	20231218	144700	44061600	5410	5410	5410	5410	6
333	20231218	144600	44029140	5410	5410	5410	5410	0
334	20231218	144500	44029140	5410	5410	5410	5410	0
335	20231218	144400	44029140	5410	5410	5410	5410	0
336	20231218	144300	44029140	5410	5410	5410	5410	0
337	20231218	144200	44029140	5410	5410	5410	5410	0
338	20231218	144100	44029140	5410	5410	5410	5410	0
339	20231218	144000	44029140	5410	5400	5410	5400	206
340	20231218	143900	42916680	5400	5400	5400	5400	0
341	20231218	143800	42916680	5400	5400	5400	5400	1
342	20231218	143700	42911280	5400	5400	5400	5400	0
343	20231218	143600	42911280	5400	5400	5400	5400	0
344	20231218	143500	42911280	5400	5400	5400	5400	99
345	20231218	143400	42376680	5410	5410	5410	5410	0
346	20231218	143300	42376680	5410	5410	5410	5410	6
347	20231218	143200	42344220	5410	5410	5410	5410	0
348	20231218	143100	42344220	5410	5410	5410	5410	0
349	20231218	143000	42344220	5410	5410	5410	5410	0
350	20231218	142900	42344220	5410	5410	5410	5410	0
351	20231218	142800	42344220	5410	5410	5410	5410	3
352	20231218	142700	42327990	5410	5410	5410	5410	0
353	20231218	142600	42327990	5410	5410	5410	5410	6
354	20231218	142500	42295530	5410	5410	5410	5410	0
355	20231218	142400	42295530	5410	5410	5410	5410	0
356	20231218	142300	42295530	5410	5410	5410	5410	0
357	20231218	142200	42295530	5410	5410	5410	5410	18
358	20231218	142100	42198150	5410	5410	5410	5410	0
359	20231218	142000	42198150	5410	5410	5410	5410	0
360	20231218	141900	42198150	5410	5410	5410	5410	6
361	20231218	141800	42165690	5410	5410	5410	5410	6
362	20231218	141700	42133230	5410	5410	5410	5410	0
363	20231218	141600	42133230	5410	5410	5410	5410	0
364	20231218	141500	42133230	5410	5410	5410	5410	0
365	20231218	141400	42133230	5410	5410	5410	5410	0
366	20231218	141300	42133230	5410	5410	5410	5410	100
367	20231218	141200	41592230	5410	5410	5410	5410	6
368	20231218	141100	41559770	5410	5410	5410	5410	0
369	20231218	141000	41559770	5410	5410	5410	5410	0
370	20231218	140900	41559770	5410	5410	5410	5410	0
371	20231218	140800	41559770	5410	5410	5410	5410	4
372	20231218	140700	41538130	5410	5410	5410	5410	0
373	20231218	140600	41538130	5410	5410	5410	5410	0
374	20231218	140500	41538130	5410	5410	5410	5410	6
375	20231218	140400	41505670	5410	5410	5410	5410	0
376	20231218	140300	41505670	5410	5410	5410	5410	0
377	20231218	140200	41505670	5410	5410	5410	5410	0
378	20231218	140100	41505670	5410	5410	5410	5410	0
379	20231218	140000	41505670	5410	5410	5410	5410	0
380	20231218	135900	41505670	5410	5410	5410	5410	0
381	20231218	135800	41505670	5410	5410	5410	5410	9
382	20231218	135700	41456980	5410	5410	5410	5410	0
383	20231218	135600	41456980	5410	5410	5410	5410	0
384	20231218	135500	41456980	5410	5410	5410	5410	0
385	20231218	135400	41456980	5410	5410	5410	5410	0
386	20231218	135300	41456980	5410	5410	5410	5410	0
387	20231218	135200	41456980	5410	5410	5410	5410	0
388	20231218	135100	41456980	5410	5410	5410	5410	6
389	20231218	135000	41424520	5410	5410	5410	5410	0
390	20231218	134900	41424520	5410	5410	5410	5410	0
391	20231218	134800	41424520	5410	5410	5410	5410	3
392	20231218	134700	41408290	5410	5410	5410	5410	0
393	20231218	134600	41408290	5410	5410	5410	5410	0
394	20231218	134500	41408290	5410	5410	5410	5410	0
395	20231218	134400	41408290	5410	5410	5410	5410	7
396	20231218	134300	41370420	5410	5410	5410	5410	0
397	20231218	134200	41370420	5410	5410	5410	5410	0
398	20231218	134100	41370420	5410	5410	5410	5410	0
399	20231218	134000	41370420	5410	5410	5410	5410	0
400	20231218	133900	41370420	5410	5410	5410	5410	0
401	20231218	133800	41370420	5410	5410	5410	5410	3
402	20231218	133700	41354190	5410	5410	5410	5410	7
403	20231218	133600	41316320	5410	5410	5410	5410	0
404	20231218	133500	41316320	5410	5410	5410	5410	0
405	20231218	133400	41316320	5410	5410	5410	5410	0
406	20231218	133300	41316320	5410	5410	5410	5410	0
407	20231218	133200	41316320	5410	5410	5410	5410	0
408	20231218	133100	41316320	5410	5410	5410	5410	0
409	20231218	133000	41316320	5410	5410	5410	5410	7
410	20231218	132900	41278450	5410	5410	5410	5410	0
411	20231218	132800	41278450	5410	5410	5410	5410	3
412	20231218	132700	41262220	5410	5410	5410	5410	0
413	20231218	132600	41262220	5410	5410	5410	5410	0
414	20231218	132500	41262220	5410	5410	5410	5410	0
415	20231218	132400	41262220	5410	5410	5410	5410	0
416	20231218	132300	41262220	5410	5410	5410	5410	7
417	20231218	132200	41224350	5410	5410	5410	5410	0
418	20231218	132100	41224350	5410	5410	5410	5410	0
419	20231218	132000	41224350	5410	5410	5410	5410	0
420	20231218	131900	41224350	5410	5410	5410	5410	0
421	20231218	131800	41224350	5410	5410	5410	5410	3
422	20231218	131700	41208120	5410	5410	5410	5410	0
423	20231218	131600	41208120	5410	5410	5410	5410	7
424	20231218	131500	41170250	5410	5410	5410	5410	0
425	20231218	131400	41170250	5410	5410	5410	5410	0
426	20231218	131300	41170250	5410	5410	5410	5410	0
427	20231218	131200	41170250	5410	5410	5410	5410	0
428	20231218	131100	41170250	5410	5410	5410	5410	0
429	20231218	131000	41170250	5410	5410	5410	5410	0
430	20231218	130900	41170250	5410	5410	5410	5410	7
431	20231218	130800	41132380	5410	5400	5410	5400	3
432	20231218	130700	41116160	5410	5410	5410	5410	0
433	20231218	130600	41116160	5410	5410	5410	5410	0
434	20231218	130500	41116160	5410	5410	5410	5410	0
435	20231218	130400	41116160	5410	5410	5410	5410	0
436	20231218	130300	41116160	5410	5410	5410	5410	0
437	20231218	130200	41116160	5410	5400	5410	5400	7
438	20231218	130100	41078330	5390	5390	5390	5390	0
439	20231218	130000	41078330	5390	5390	5390	5390	0
440	20231218	125900	41078330	5390	5390	5390	5390	1
441	20231218	125800	41072940	5380	5380	5380	5380	0
442	20231218	125700	41072940	5380	5380	5380	5380	0
443	20231218	125600	41072940	5380	5380	5380	5380	0
444	20231218	125500	41072940	5380	5370	5380	5370	7
445	20231218	125400	41035290	5350	5350	5350	5350	1
446	20231218	125300	41029940	5370	5340	5370	5340	2
447	20231218	125200	41019230	5340	5340	5340	5340	0
448	20231218	125100	41019230	5340	5340	5340	5340	0
449	20231218	125000	41019230	5340	5340	5340	5340	0
450	20231218	124900	41019230	5340	5340	5340	5340	0
451	20231218	124800	41019230	5340	5340	5340	5340	11
452	20231218	124700	40960490	5340	5340	5340	5340	0
453	20231218	124600	40960490	5340	5340	5340	5340	0
454	20231218	124500	40960490	5340	5340	5340	5340	0
455	20231218	124400	40960490	5340	5340	5340	5340	0
456	20231218	124300	40960490	5340	5340	5340	5340	85
457	20231218	124200	40506590	5360	5360	5360	5360	0
458	20231218	124100	40506590	5360	5360	5360	5360	0
459	20231218	124000	40506590	5360	5360	5360	5360	0
460	20231218	123900	40506590	5360	5360	5360	5360	3
461	20231218	123800	40490510	5360	5360	5360	5360	0
462	20231218	123700	40490510	5360	5360	5360	5360	0
463	20231218	123600	40490510	5360	5360	5360	5360	0
464	20231218	123500	40490510	5360	5360	5360	5360	0
465	20231218	123400	40490510	5360	5360	5360	5360	0
466	20231218	123300	40490510	5360	5360	5360	5360	0
467	20231218	123200	40490510	5360	5360	5360	5360	0
468	20231218	123100	40490510	5360	5360	5360	5360	1
469	20231218	123000	40485150	5340	5340	5340	5340	0
470	20231218	122900	40485150	5340	5340	5340	5340	0
471	20231218	122800	40485150	5340	5340	5340	5340	0
472	20231218	122700	40485150	5340	5340	5340	5340	0
473	20231218	122600	40485150	5340	5340	5340	5340	619
474	20231218	122500	37179690	5310	5310	5310	5310	0
475	20231218	122400	37179690	5310	5310	5310	5310	0
476	20231218	122300	37179690	5310	5310	5310	5310	0
477	20231218	122200	37179690	5310	5330	5330	5310	168
478	20231218	122100	36285480	5330	5330	5330	5330	0
479	20231218	122000	36285480	5330	5330	5330	5330	0
480	20231218	121900	36285480	5330	5330	5330	5330	0
481	20231218	121800	36285480	5330	5330	5330	5330	0
482	20231218	121700	36285480	5330	5330	5330	5330	0
483	20231218	121600	36285480	5330	5330	5330	5330	0
484	20231218	121500	36285480	5330	5330	5330	5330	0
485	20231218	121400	36285480	5330	5330	5330	5330	0
486	20231218	121300	36285480	5330	5330	5330	5330	0
487	20231218	121200	36285480	5330	5330	5330	5330	0
488	20231218	121100	36285480	5330	5330	5330	5330	0
489	20231218	121000	36285480	5330	5330	5330	5330	0
490	20231218	120900	36285480	5330	5330	5330	5330	0
491	20231218	120800	36285480	5330	5330	5330	5330	0
492	20231218	120700	36285480	5330	5330	5330	5330	0
493	20231218	120600	36285480	5330	5330	5330	5330	11
494	20231218	120500	36226850	5340	5340	5340	5340	0
495	20231218	120400	36226850	5340	5340	5340	5340	0
496	20231218	120300	36226850	5340	5340	5340	5340	0
497	20231218	120200	36226850	5340	5340	5340	5340	0
498	20231218	120100	36226850	5340	5340	5340	5340	0
499	20231218	120000	36226850	5340	5340	5340	5340	0
500	20231218	115900	36226850	5340	5340	5340	5340	0
501	20231218	115800	36226850	5340	5340	5340	5340	3
502	20231218	115700	36210830	5340	5340	5340	5340	0
503	20231218	115600	36210830	5340	5340	5340	5340	0
504	20231218	115500	36210830	5340	5340	5340	5340	0
505	20231218	115400	36210830	5340	5340	5340	5340	0
506	20231218	115300	36210830	5340	5340	5340	5340	12
507	20231218	115200	36146750	5340	5340	5340	5340	0
508	20231218	115100	36146750	5340	5340	5340	5340	0
509	20231218	115000	36146750	5340	5340	5340	5340	0
510	20231218	114900	36146750	5340	5340	5340	5340	74
511	20231218	114800	35751590	5340	5340	5340	5340	0
512	20231218	114700	35751590	5340	5340	5340	5340	0
513	20231218	114600	35751590	5340	5340	5340	5340	0
514	20231218	114500	35751590	5340	5340	5340	5340	14
515	20231218	114400	35676830	5350	5350	5350	5350	0
516	20231218	114300	35676830	5350	5350	5350	5350	0
517	20231218	114200	35676830	5350	5350	5350	5350	0
518	20231218	114100	35676830	5350	5350	5350	5350	0
519	20231218	114000	35676830	5350	5350	5350	5350	0
520	20231218	113900	35676830	5350	5350	5350	5350	0
521	20231218	113800	35676830	5350	5350	5350	5350	61
522	20231218	113700	35350480	5350	5350	5350	5350	0
523	20231218	113600	35350480	5350	5350	5350	5350	0
524	20231218	113500	35350480	5350	5350	5350	5350	0
525	20231218	113400	35350480	5350	5350	5350	5350	0
526	20231218	113300	35350480	5350	5350	5350	5350	0
527	20231218	113200	35350480	5350	5350	5350	5350	0
528	20231218	113100	35350480	5350	5350	5350	5350	0
529	20231218	113000	35350480	5350	5350	5350	5350	0
530	20231218	112900	35350480	5350	5350	5350	5350	0
531	20231218	112800	35350480	5350	5350	5350	5350	3
532	20231218	112700	35334430	5350	5350	5350	5350	0
533	20231218	112600	35334430	5350	5350	5350	5350	0
534	20231218	112500	35334430	5350	5350	5350	5350	0
535	20231218	112400	35334430	5350	5350	5350	5350	0
536	20231218	112300	35334430	5350	5350	5350	5350	0
537	20231218	112200	35334430	5350	5350	5350	5350	0
538	20231218	112100	35334430	5350	5350	5350	5350	0
539	20231218	112000	35334430	5350	5350	5350	5350	0
540	20231218	111900	35334430	5350	5350	5350	5350	1
541	20231218	111800	35329080	5340	5340	5340	5340	0
542	20231218	111700	35329080	5340	5340	5340	5340	0
543	20231218	111600	35329080	5340	5340	5340	5340	0
544	20231218	111500	35329080	5340	5340	5340	5340	0
545	20231218	111400	35329080	5340	5340	5340	5340	0
546	20231218	111300	35329080	5340	5340	5340	5340	38
547	20231218	111200	35126160	5340	5340	5340	5340	145
548	20231218	111100	34351860	5350	5350	5350	5350	0
549	20231218	111000	34351860	5350	5350	5350	5350	0
550	20231218	110900	34351860	5350	5370	5370	5350	1355
551	20231218	110800	27102380	5370	5370	5370	5370	0
552	20231218	110700	27102380	5370	5370	5370	5370	0
553	20231218	110600	27102380	5370	5370	5370	5370	17
554	20231218	110500	27011090	5370	5370	5370	5370	0
555	20231218	110400	27011090	5370	5370	5370	5370	0
556	20231218	110300	27011090	5370	5370	5370	5370	0
557	20231218	110200	27011090	5370	5370	5370	5370	0
558	20231218	110100	27011090	5370	5370	5370	5370	0
559	20231218	110000	27011090	5370	5370	5370	5370	40
560	20231218	105900	26796290	5370	5370	5370	5370	0
561	20231218	105800	26796290	5370	5370	5370	5370	0
562	20231218	105700	26796290	5370	5370	5370	5370	0
563	20231218	105600	26796290	5370	5370	5370	5370	0
564	20231218	105500	26796290	5370	5370	5370	5370	0
565	20231218	105400	26796290	5370	5370	5370	5370	0
566	20231218	105300	26796290	5370	5370	5370	5370	0
567	20231218	105200	26796290	5370	5370	5370	5370	0
568	20231218	105100	26796290	5370	5370	5370	5370	0
569	20231218	105000	26796290	5370	5370	5370	5370	22
570	20231218	104900	26678150	5370	5370	5370	5370	0
571	20231218	104800	26678150	5370	5370	5370	5370	0
572	20231218	104700	26678150	5370	5370	5370	5370	0
573	20231218	104600	26678150	5370	5370	5370	5370	0
574	20231218	104500	26678150	5370	5370	5370	5370	0
575	20231218	104400	26678150	5370	5370	5370	5370	0
576	20231218	104300	26678150	5370	5370	5370	5370	0
577	20231218	104200	26678150	5370	5370	5370	5370	0
578	20231218	104100	26678150	5370	5370	5370	5370	0
579	20231218	104000	26678150	5370	5370	5370	5370	18
580	20231218	103900	26581490	5370	5370	5370	5370	0
581	20231218	103800	26581490	5370	5370	5370	5370	0
582	20231218	103700	26581490	5370	5370	5370	5370	0
583	20231218	103600	26581490	5370	5390	5390	5370	286
584	20231218	103500	25045640	5400	5400	5400	5400	0
585	20231218	103400	25045640	5400	5400	5400	5400	0
586	20231218	103300	25045640	5400	5400	5400	5400	0
587	20231218	103200	25045640	5400	5400	5400	5400	0
588	20231218	103100	25045640	5400	5400	5400	5400	0
589	20231218	103000	25045640	5400	5400	5400	5400	0
590	20231218	102900	25045640	5400	5400	5400	5400	0
591	20231218	102800	25045640	5400	5400	5400	5400	3
592	20231218	102700	25029440	5400	5400	5400	5400	0
593	20231218	102600	25029440	5400	5400	5400	5400	0
594	20231218	102500	25029440	5400	5400	5400	5400	0
595	20231218	102400	25029440	5400	5400	5400	5400	92
596	20231218	102300	24532640	5400	5400	5400	5400	0
597	20231218	102200	24532640	5400	5400	5400	5400	0
598	20231218	102100	24532640	5400	5400	5400	5400	0
599	20231218	102000	24532640	5400	5400	5400	5400	3
600	20231218	101900	24516440	5420	5420	5420	5420	0
601	20231218	101800	24516440	5420	5420	5420	5420	0
602	20231218	101700	24516440	5420	5400	5420	5400	92
603	20231218	101600	24017820	5400	5400	5400	5400	420
604	20231218	101500	21749820	5430	5430	5430	5430	0
605	20231218	101400	21749820	5430	5430	5430	5430	0
606	20231218	101300	21749820	5430	5430	5430	5430	0
607	20231218	101200	21749820	5430	5430	5430	5430	0
608	20231218	101100	21749820	5430	5430	5430	5430	0
609	20231218	101000	21749820	5430	5430	5430	5430	0
610	20231218	100900	21749820	5430	5430	5430	5430	138
611	20231218	100800	21000480	5440	5440	5440	5440	3
612	20231218	100700	20984160	5440	5440	5440	5440	0
613	20231218	100600	20984160	5440	5440	5440	5440	344
614	20231218	100500	19112800	5430	5430	5430	5430	0
615	20231218	100400	19112800	5430	5430	5430	5430	0
616	20231218	100300	19112800	5430	5430	5430	5430	0
617	20231218	100200	19112800	5430	5430	5430	5430	0
618	20231218	100100	19112800	5430	5430	5430	5430	0
619	20231218	100000	19112800	5430	5430	5430	5430	22
620	20231218	095900	18993340	5430	5430	5430	5430	0
621	20231218	095800	18993340	5430	5430	5430	5430	0
622	20231218	095700	18993340	5430	5430	5430	5430	155
623	20231218	095600	18151690	5430	5430	5430	5430	0
624	20231218	095500	18151690	5430	5430	5430	5430	0
625	20231218	095400	18151690	5430	5370	5430	5370	269
626	20231218	095300	16696880	5350	5360	5360	5350	293
627	20231218	095200	15128590	5370	5370	5370	5370	0
628	20231218	095100	15128590	5370	5370	5370	5370	90
629	20231218	095000	14645290	5380	5380	5380	5380	3
630	20231218	094900	14629150	5380	5380	5380	5380	0
631	20231218	094800	14629150	5380	5380	5380	5380	0
632	20231218	094700	14629150	5380	5380	5380	5380	0
633	20231218	094600	14629150	5380	5380	5380	5380	0
634	20231218	094500	14629150	5380	5380	5380	5380	0
635	20231218	094400	14629150	5380	5380	5380	5380	1
636	20231218	094300	14623770	5380	5380	5380	5380	0
637	20231218	094200	14623770	5380	5410	5410	5380	276
638	20231218	094100	13136150	5410	5410	5410	5410	0
639	20231218	094000	13136150	5410	5410	5410	5410	0
640	20231218	093900	13136150	5410	5410	5410	5410	0
641	20231218	093800	13136150	5410	5410	5410	5410	6
642	20231218	093700	13103690	5400	5400	5400	5400	0
643	20231218	093600	13103690	5400	5400	5400	5400	0
644	20231218	093500	13103690	5400	5400	5400	5400	602
645	20231218	093400	9852890	5380	5380	5380	5380	0
646	20231218	093300	9852890	5380	5380	5380	5380	0
647	20231218	093200	9852890	5380	5380	5380	5380	0
648	20231218	093100	9852890	5380	5380	5380	5380	0
649	20231218	093000	9852890	5380	5380	5380	5380	20
650	20231218	092900	9745290	5380	5380	5380	5380	0
651	20231218	092800	9745290	5380	5380	5380	5380	0
652	20231218	092700	9745290	5380	5380	5380	5380	0
653	20231218	092600	9745290	5380	5380	5380	5380	0
654	20231218	092500	9745290	5380	5380	5380	5380	2
655	20231218	092400	9734530	5380	5380	5380	5380	1
656	20231218	092300	9729150	5380	5380	5380	5380	0
657	20231218	092200	9729150	5380	5380	5380	5380	0
658	20231218	092100	9729150	5380	5380	5380	5380	0
659	20231218	092000	9729150	5380	5380	5380	5380	39
660	20231218	091900	9519330	5400	5400	5400	5400	0
661	20231218	091800	9519330	5400	5400	5400	5400	3
662	20231218	091700	9503130	5400	5400	5400	5400	0
663	20231218	091600	9503130	5400	5400	5400	5400	0
664	20231218	091500	9503130	5400	5400	5400	5400	0
665	20231218	091400	9503130	5400	5400	5400	5400	0
666	20231218	091300	9503130	5400	5400	5400	5400	0
667	20231218	091200	9503130	5400	5400	5400	5400	1
668	20231218	091100	9497730	5400	5400	5400	5400	0
669	20231218	091000	9497730	5400	5400	5400	5400	0
670	20231218	090900	9497730	5400	5400	5400	5400	251
671	20231218	090800	8142330	5400	5400	5400	5400	3
672	20231218	090700	8126130	5400	5400	5400	5400	546
673	20231218	090600	5177730	5400	5400	5400	5400	54
674	20231218	090500	4886130	5410	5410	5410	5410	0
675	20231218	090400	4886130	5410	5400	5410	5400	15
676	20231218	090300	4805000	5400	5400	5400	5400	0
677	20231218	090200	4805000	5400	5390	5400	5390	500
678	20231218	090100	2105450	5400	5380	5400	5380	115
679	20231218	090000	1484880	5380	5380	5380	5380	276