KissMeData/069410/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	194500	304464950	5010	5010	5010	5010	2845
3	20231218	194400	304464950	5010	5010	5010	5010	0
4	20231218	194300	304464950	5010	5010	5010	5010	0
5	20231218	194200	304464950	5010	5010	5010	5010	0
6	20231218	194100	304464950	5010	5010	5010	5010	0
7	20231218	194000	304464950	5010	5010	5010	5010	0
8	20231218	193900	304464950	5010	5010	5010	5010	0
9	20231218	193800	304464950	5010	5010	5010	5010	0
10	20231218	193700	304464950	5010	5010	5010	5010	0
11	20231218	193600	304464950	5010	5010	5010	5010	0
12	20231218	193500	304464950	5010	5010	5010	5010	0
13	20231218	193400	304464950	5010	5010	5010	5010	0
14	20231218	193300	304464950	5010	5010	5010	5010	0
15	20231218	193200	304464950	5010	5010	5010	5010	0
16	20231218	193100	304464950	5010	5010	5010	5010	0
17	20231218	193000	304464950	5010	5010	5010	5010	0
18	20231218	192900	304464950	5010	5010	5010	5010	0
19	20231218	192800	304464950	5010	5010	5010	5010	0
20	20231218	192700	304464950	5010	5010	5010	5010	0
21	20231218	192600	304464950	5010	5010	5010	5010	0
22	20231218	192500	304464950	5010	5010	5010	5010	0
23	20231218	192400	304464950	5010	5010	5010	5010	0
24	20231218	192300	304464950	5010	5010	5010	5010	0
25	20231218	192200	304464950	5010	5010	5010	5010	0
26	20231218	192100	304464950	5010	5010	5010	5010	0
27	20231218	192000	304464950	5010	5010	5010	5010	0
28	20231218	191900	304464950	5010	5010	5010	5010	0
29	20231218	191800	304464950	5010	5010	5010	5010	0
30	20231218	191700	304464950	5010	5010	5010	5010	0
31	20231218	191600	304464950	5010	5010	5010	5010	0
32	20231218	191500	304464950	5010	5010	5010	5010	2845
33	20231218	191400	304464950	5010	5010	5010	5010	0
34	20231218	191300	304464950	5010	5010	5010	5010	0
35	20231218	191200	304464950	5010	5010	5010	5010	0
36	20231218	191100	304464950	5010	5010	5010	5010	0
37	20231218	191000	304464950	5010	5010	5010	5010	0
38	20231218	190900	304464950	5010	5010	5010	5010	0
39	20231218	190800	304464950	5010	5010	5010	5010	0
40	20231218	190700	304464950	5010	5010	5010	5010	0
41	20231218	190600	304464950	5010	5010	5010	5010	0
42	20231218	190500	304464950	5010	5010	5010	5010	0
43	20231218	190400	304464950	5010	5010	5010	5010	0
44	20231218	190300	304464950	5010	5010	5010	5010	0
45	20231218	190200	304464950	5010	5010	5010	5010	0
46	20231218	190100	304464950	5010	5010	5010	5010	0
47	20231218	190000	304464950	5010	5010	5010	5010	0
48	20231218	185900	304464950	5010	5010	5010	5010	0
49	20231218	185800	304464950	5010	5010	5010	5010	0
50	20231218	185700	304464950	5010	5010	5010	5010	0
51	20231218	185600	304464950	5010	5010	5010	5010	0
52	20231218	185500	304464950	5010	5010	5010	5010	0
53	20231218	185400	304464950	5010	5010	5010	5010	0
54	20231218	185300	304464950	5010	5010	5010	5010	0
55	20231218	185200	304464950	5010	5010	5010	5010	0
56	20231218	185100	304464950	5010	5010	5010	5010	0
57	20231218	185000	304464950	5010	5010	5010	5010	0
58	20231218	184900	304464950	5010	5010	5010	5010	0
59	20231218	184800	304464950	5010	5010	5010	5010	0
60	20231218	184700	304464950	5010	5010	5010	5010	0
61	20231218	184600	304464950	5010	5010	5010	5010	0
62	20231218	184500	304464950	5010	5010	5010	5010	2845
63	20231218	184400	304464950	5010	5010	5010	5010	0
64	20231218	184300	304464950	5010	5010	5010	5010	0
65	20231218	184200	304464950	5010	5010	5010	5010	0
66	20231218	184100	304464950	5010	5010	5010	5010	0
67	20231218	184000	304464950	5010	5010	5010	5010	0
68	20231218	183900	304464950	5010	5010	5010	5010	0
69	20231218	183800	304464950	5010	5010	5010	5010	0
70	20231218	183700	304464950	5010	5010	5010	5010	0
71	20231218	183600	304464950	5010	5010	5010	5010	0
72	20231218	183500	304464950	5010	5010	5010	5010	0
73	20231218	183400	304464950	5010	5010	5010	5010	0
74	20231218	183300	304464950	5010	5010	5010	5010	0
75	20231218	183200	304464950	5010	5010	5010	5010	0
76	20231218	183100	304464950	5010	5010	5010	5010	0
77	20231218	183000	304464950	5010	5010	5010	5010	0
78	20231218	182900	304464950	5010	5010	5010	5010	0
79	20231218	182800	304464950	5010	5010	5010	5010	0
80	20231218	182700	304464950	5010	5010	5010	5010	0
81	20231218	182600	304464950	5010	5010	5010	5010	0
82	20231218	182500	304464950	5010	5010	5010	5010	0
83	20231218	182400	304464950	5010	5010	5010	5010	0
84	20231218	182300	304464950	5010	5010	5010	5010	0
85	20231218	182200	304464950	5010	5010	5010	5010	0
86	20231218	182100	304464950	5010	5010	5010	5010	0
87	20231218	182000	304464950	5010	5010	5010	5010	0
88	20231218	181900	304464950	5010	5010	5010	5010	0
89	20231218	181800	304464950	5010	5010	5010	5010	0
90	20231218	181700	304464950	5010	5010	5010	5010	0
91	20231218	181600	304464950	5010	5010	5010	5010	0
92	20231218	181500	304464950	5010	5010	5010	5010	2845
93	20231218	181400	304464950	5010	5010	5010	5010	0
94	20231218	181300	304464950	5010	5010	5010	5010	0
95	20231218	181200	304464950	5010	5010	5010	5010	0
96	20231218	181100	304464950	5010	5010	5010	5010	0
97	20231218	181000	304464950	5010	5010	5010	5010	0
98	20231218	180900	304464950	5010	5010	5010	5010	0
99	20231218	180800	304464950	5010	5010	5010	5010	0
100	20231218	180700	304464950	5010	5010	5010	5010	0
101	20231218	180600	304464950	5010	5010	5010	5010	0
102	20231218	180500	304464950	5010	5010	5010	5010	0
103	20231218	180400	304464950	5010	5010	5010	5010	0
104	20231218	180300	304464950	5010	5010	5010	5010	0
105	20231218	180200	304464950	5010	5010	5010	5010	0
106	20231218	180100	304464950	5010	5010	5010	5010	0
107	20231218	180000	304464950	5010	5010	5010	5010	0
108	20231218	175900	304464950	5010	5010	5010	5010	0
109	20231218	175800	304464950	5010	5010	5010	5010	0
110	20231218	175700	304464950	5010	5010	5010	5010	0
111	20231218	175600	304464950	5010	5010	5010	5010	0
112	20231218	175500	304464950	5010	5010	5010	5010	0
113	20231218	175400	304464950	5010	5010	5010	5010	0
114	20231218	175300	304464950	5010	5010	5010	5010	0
115	20231218	175200	304464950	5010	5010	5010	5010	0
116	20231218	175100	304464950	5010	5010	5010	5010	0
117	20231218	175000	304464950	5010	5010	5010	5010	0
118	20231218	174900	304464950	5010	5010	5010	5010	0
119	20231218	174800	304464950	5010	5010	5010	5010	0
120	20231218	174700	304464950	5010	5010	5010	5010	0
121	20231218	174600	304464950	5010	5010	5010	5010	0
122	20231218	174500	304464950	5010	5010	5010	5010	2845
123	20231218	174400	304464950	5010	5010	5010	5010	0
124	20231218	174300	304464950	5010	5010	5010	5010	0
125	20231218	174200	304464950	5010	5010	5010	5010	0
126	20231218	174100	304464950	5010	5010	5010	5010	0
127	20231218	174000	304464950	5010	5010	5010	5010	0
128	20231218	173900	304464950	5010	5010	5010	5010	0
129	20231218	173800	304464950	5010	5010	5010	5010	0
130	20231218	173700	304464950	5010	5010	5010	5010	0
131	20231218	173600	304464950	5010	5010	5010	5010	0
132	20231218	173500	304464950	5010	5010	5010	5010	0
133	20231218	173400	304464950	5010	5010	5010	5010	0
134	20231218	173300	304464950	5010	5010	5010	5010	0
135	20231218	173200	304464950	5010	5010	5010	5010	0
136	20231218	173100	304464950	5010	5010	5010	5010	0
137	20231218	173000	304464950	5010	5010	5010	5010	0
138	20231218	172900	304464950	5010	5010	5010	5010	0
139	20231218	172800	304464950	5010	5010	5010	5010	0
140	20231218	172700	304464950	5010	5010	5010	5010	0
141	20231218	172600	304464950	5010	5010	5010	5010	0
142	20231218	172500	304464950	5010	5010	5010	5010	0
143	20231218	172400	304464950	5010	5010	5010	5010	0
144	20231218	172300	304464950	5010	5010	5010	5010	0
145	20231218	172200	304464950	5010	5010	5010	5010	0
146	20231218	172100	304464950	5010	5010	5010	5010	0
147	20231218	172000	304464950	5010	5010	5010	5010	0
148	20231218	171900	304464950	5010	5010	5010	5010	0
149	20231218	171800	304464950	5010	5010	5010	5010	0
150	20231218	171700	304464950	5010	5010	5010	5010	0
151	20231218	171600	304464950	5010	5010	5010	5010	0
152	20231218	171500	304464950	5010	5010	5010	5010	2845
153	20231218	171400	304464950	5010	5010	5010	5010	0
154	20231218	171300	304464950	5010	5010	5010	5010	0
155	20231218	171200	304464950	5010	5010	5010	5010	0
156	20231218	171100	304464950	5010	5010	5010	5010	0
157	20231218	171000	304464950	5010	5010	5010	5010	0
158	20231218	170900	304464950	5010	5010	5010	5010	0
159	20231218	170800	304464950	5010	5010	5010	5010	0
160	20231218	170700	304464950	5010	5010	5010	5010	0
161	20231218	170600	304464950	5010	5010	5010	5010	0
162	20231218	170500	304464950	5010	5010	5010	5010	0
163	20231218	170400	304464950	5010	5010	5010	5010	0
164	20231218	170300	304464950	5010	5010	5010	5010	0
165	20231218	170200	304464950	5010	5010	5010	5010	0
166	20231218	170100	304464950	5010	5010	5010	5010	0
167	20231218	170000	304464950	5010	5010	5010	5010	0
168	20231218	165900	304464950	5010	5010	5010	5010	0
169	20231218	165800	304464950	5010	5010	5010	5010	0
170	20231218	165700	304464950	5010	5010	5010	5010	0
171	20231218	165600	304464950	5010	5010	5010	5010	0
172	20231218	165500	304464950	5010	5010	5010	5010	0
173	20231218	165400	304464950	5010	5010	5010	5010	0
174	20231218	165300	304464950	5010	5010	5010	5010	0
175	20231218	165200	304464950	5010	5010	5010	5010	0
176	20231218	165100	304464950	5010	5010	5010	5010	0
177	20231218	165000	304464950	5010	5010	5010	5010	0
178	20231218	164900	304464950	5010	5010	5010	5010	0
179	20231218	164800	304464950	5010	5010	5010	5010	0
180	20231218	164700	304464950	5010	5010	5010	5010	0
181	20231218	164600	304464950	5010	5010	5010	5010	0
182	20231218	164500	304464950	5010	5010	5010	5010	2845
183	20231218	164400	304464950	5010	5010	5010	5010	0
184	20231218	164300	304464950	5010	5010	5010	5010	0
185	20231218	164200	304464950	5010	5010	5010	5010	0
186	20231218	164100	304464950	5010	5010	5010	5010	0
187	20231218	164000	304464950	5010	5010	5010	5010	0
188	20231218	163900	304464950	5010	5010	5010	5010	0
189	20231218	163800	304464950	5010	5010	5010	5010	0
190	20231218	163700	304464950	5010	5010	5010	5010	0
191	20231218	163600	304464950	5010	5010	5010	5010	0
192	20231218	163500	304464950	5010	5010	5010	5010	0
193	20231218	163400	304464950	5010	5010	5010	5010	0
194	20231218	163300	304464950	5010	5010	5010	5010	0
195	20231218	163200	304464950	5010	5010	5010	5010	0
196	20231218	163100	304464950	5010	5010	5010	5010	0
197	20231218	163000	304464950	5010	5010	5010	5010	0
198	20231218	162900	304464950	5010	5010	5010	5010	0
199	20231218	162800	304464950	5010	5010	5010	5010	0
200	20231218	162700	304464950	5010	5010	5010	5010	0
201	20231218	162600	304464950	5010	5010	5010	5010	0
202	20231218	162500	304464950	5010	5010	5010	5010	0
203	20231218	162400	304464950	5010	5010	5010	5010	0
204	20231218	162300	304464950	5010	5010	5010	5010	0
205	20231218	162200	304464950	5010	5010	5010	5010	0
206	20231218	162100	304464950	5010	5010	5010	5010	0
207	20231218	162000	304464950	5010	5010	5010	5010	0
208	20231218	161900	304464950	5010	5010	5010	5010	0
209	20231218	161800	304464950	5010	5010	5010	5010	0
210	20231218	161700	304464950	5010	5010	5010	5010	0
211	20231218	161600	304464950	5010	5010	5010	5010	0
212	20231218	161500	304464950	5010	5010	5010	5010	2845
213	20231218	161400	304464950	5010	5010	5010	5010	0
214	20231218	161300	304464950	5010	5010	5010	5010	0
215	20231218	161200	304464950	5010	5010	5010	5010	0
216	20231218	161100	304464950	5010	5010	5010	5010	0
217	20231218	161000	304464950	5010	5010	5010	5010	0
218	20231218	160900	304464950	5010	5010	5010	5010	0
219	20231218	160800	304464950	5010	5010	5010	5010	0
220	20231218	160700	304464950	5010	5010	5010	5010	0
221	20231218	160600	304464950	5010	5010	5010	5010	0
222	20231218	160500	304464950	5010	5010	5010	5010	0
223	20231218	160400	304464950	5010	5010	5010	5010	0
224	20231218	160300	304464950	5010	5010	5010	5010	0
225	20231218	160200	304464950	5010	5010	5010	5010	0
226	20231218	160100	304464950	5010	5010	5010	5010	0
227	20231218	160000	304464950	5010	5010	5010	5010	0
228	20231218	155900	304464950	5010	5010	5010	5010	0
229	20231218	155800	304464950	5010	5010	5010	5010	0
230	20231218	155700	304464950	5010	5010	5010	5010	0
231	20231218	155600	304464950	5010	5010	5010	5010	0
232	20231218	155500	304464950	5010	5010	5010	5010	0
233	20231218	155400	304464950	5010	5010	5010	5010	0
234	20231218	155300	304464950	5010	5010	5010	5010	0
235	20231218	155200	304464950	5010	5010	5010	5010	0
236	20231218	155100	304464950	5010	5010	5010	5010	0
237	20231218	155000	304464950	5010	5010	5010	5010	0
238	20231218	154900	304464950	5010	5010	5010	5010	0
239	20231218	154800	304464950	5010	5010	5010	5010	0
240	20231218	154700	304464950	5010	5010	5010	5010	0
241	20231218	154600	304464950	5010	5010	5010	5010	0
242	20231218	154500	304464950	5010	5010	5010	5010	2845
243	20231218	154400	304464950	5010	5010	5010	5010	0
244	20231218	154300	304464950	5010	5010	5010	5010	0
245	20231218	154200	304464950	5010	5010	5010	5010	0
246	20231218	154100	304464950	5010	5010	5010	5010	0
247	20231218	154000	304464950	5010	5010	5010	5010	0
248	20231218	153900	304464950	5010	5010	5010	5010	0
249	20231218	153800	304464950	5010	5010	5010	5010	0
250	20231218	153700	304464950	5010	5010	5010	5010	0
251	20231218	153600	304464950	5010	5010	5010	5010	0
252	20231218	153500	304464950	5010	5010	5010	5010	0
253	20231218	153400	304464950	5010	5010	5010	5010	0
254	20231218	153300	304464950	5010	5010	5010	5010	0
255	20231218	153200	304464950	5010	5010	5010	5010	0
256	20231218	153100	304464950	5010	5010	5010	5010	0
257	20231218	153000	304464950	5010	5010	5010	5010	2845
258	20231218	152900	290211500	5000	5000	5000	5000	0
259	20231218	152800	290211500	5000	5000	5000	5000	0
260	20231218	152700	290211500	5000	5000	5000	5000	0
261	20231218	152600	290211500	5000	5000	5000	5000	0
262	20231218	152500	290211500	5000	5000	5000	5000	0
263	20231218	152400	290211500	5000	5000	5000	5000	0
264	20231218	152300	290211500	5000	5000	5000	5000	0
265	20231218	152200	290211500	5000	5000	5000	5000	0
266	20231218	152100	290211500	5000	5000	5000	5000	0
267	20231218	152000	290211500	5000	5000	5000	5000	0
268	20231218	151900	290211500	5000	5010	5010	5000	34
269	20231218	151800	290041220	5010	5010	5010	5010	2
270	20231218	151700	290031200	5010	5010	5010	5010	0
271	20231218	151600	290031200	5010	5010	5010	5000	10
272	20231218	151500	289981170	5010	5000	5020	5000	17
273	20231218	151400	289896140	5000	5030	5030	5000	242
274	20231218	151300	288685870	5020	5020	5020	5020	74
275	20231218	151200	288314390	5020	5020	5020	5020	153
276	20231218	151100	287546330	5030	5020	5030	5020	27
277	20231218	151000	287410680	5020	5020	5030	5020	89
278	20231218	150900	286963890	5030	5030	5030	5030	1
279	20231218	150800	286958860	5020	5020	5020	5020	3
280	20231218	150700	286943800	5030	5030	5030	5020	2343
281	20231218	150600	275171930	5020	5020	5020	5020	760
282	20231218	150500	271356730	5030	5040	5040	5020	617
283	20231218	150400	268257230	5020	5030	5040	5020	140
284	20231218	150300	267553680	5030	5030	5030	5030	5
285	20231218	150200	267528530	5040	5040	5040	5000	24
286	20231218	150100	267408360	5000	5020	5020	5000	41
287	20231218	150000	267202770	5040	5040	5040	5040	25
288	20231218	145900	267076770	5040	5020	5040	5020	1602
289	20231218	145800	259006130	5010	5010	5010	5010	214
290	20231218	145700	257933990	5000	5000	5000	5000	244
291	20231218	145600	256713990	4990	4990	4990	4985	334
292	20231218	145500	255047540	4995	4990	4995	4985	133
293	20231218	145400	254384285	4995	5000	5000	4995	541
294	20231218	145300	251679385	5010	5010	5010	5010	0
295	20231218	145200	251679385	5010	5010	5010	5010	0
296	20231218	145100	251679385	5010	5010	5010	5010	119
297	20231218	145000	251083195	4990	4990	4990	4990	200
298	20231218	144900	250085195	5010	5010	5010	5010	199
299	20231218	144800	249088205	5020	4990	5020	4990	2
300	20231218	144700	249078195	5030	5030	5030	5020	3
301	20231218	144600	249063115	4990	4990	4990	4990	0
302	20231218	144500	249063115	4990	4990	4990	4990	100
303	20231218	144400	248564115	5030	5030	5030	5030	1
304	20231218	144300	248559085	4990	5030	5030	4990	14
305	20231218	144200	248489065	4990	5020	5020	4990	100
306	20231218	144100	247987095	5020	5020	5020	5020	628
307	20231218	144000	244834535	5020	5020	5020	5020	500
308	20231218	143900	242324535	5020	5010	5020	4990	56
309	20231218	143800	242044175	5030	5030	5030	5030	2
310	20231218	143700	242034115	5020	5020	5020	5020	0
311	20231218	143600	242034115	5020	5000	5020	5000	1000
312	20231218	143500	237017005	5010	5000	5010	5000	1000
313	20231218	143400	232007455	5000	5000	5000	5000	0
314	20231218	143300	232007455	5000	4980	5000	4980	349
315	20231218	143200	230269355	4980	4980	4980	4980	652
316	20231218	143100	227022395	4980	4980	4980	4980	950
317	20231218	143000	222291395	4980	4980	4980	4980	2
318	20231218	142900	222281435	4980	4980	4980	4980	2
319	20231218	142800	222271475	4980	4980	4980	4980	0
320	20231218	142700	222271475	4980	4980	4980	4980	61
321	20231218	142600	221967695	4975	4975	4975	4975	300
322	20231218	142500	220475195	4975	4975	4975	4975	0
323	20231218	142400	220475195	4975	4995	5000	4975	23
324	20231218	142300	220360340	4995	4995	4995	4995	0
325	20231218	142200	220360340	4995	4995	4995	4995	2
326	20231218	142100	220350350	4995	4990	4995	4990	10
327	20231218	142000	220300420	4990	4990	4990	4990	0
328	20231218	141900	220300420	4990	4990	4990	4990	0
329	20231218	141800	220300420	4990	4990	4990	4990	5
330	20231218	141700	220275470	4990	4990	4990	4990	0
331	20231218	141600	220275470	4990	4990	4990	4990	1
332	20231218	141500	220270480	4980	4980	4980	4980	60
333	20231218	141400	219971680	4980	4980	4980	4980	19
334	20231218	141300	219877060	4980	4980	4980	4980	0
335	20231218	141200	219877060	4980	4980	4980	4980	1
336	20231218	141100	219872080	4980	4980	4980	4980	0
337	20231218	141000	219872080	4980	4980	4980	4980	0
338	20231218	140900	219872080	4980	4980	4980	4980	0
339	20231218	140800	219872080	4980	4980	4980	4980	0
340	20231218	140700	219872080	4980	4980	4980	4980	0
341	20231218	140600	219872080	4980	4980	4980	4980	100
342	20231218	140500	219374080	4980	4970	4980	4970	2
343	20231218	140400	219364130	4970	4970	4970	4970	0
344	20231218	140300	219364130	4970	4970	4970	4970	100
345	20231218	140200	218867130	4965	4970	4970	4965	144
346	20231218	140100	218152120	4965	4965	4965	4965	2
347	20231218	140000	218142190	4965	4970	4970	4965	2
348	20231218	135900	218132255	4965	4980	4980	4965	495
349	20231218	135800	215674160	4980	4980	4980	4980	2
350	20231218	135700	215664200	4965	4965	4965	4965	1
351	20231218	135600	215659235	4980	4980	4980	4980	6
352	20231218	135500	215629355	4980	4980	4980	4980	0
353	20231218	135400	215629355	4980	4980	4980	4980	40
354	20231218	135300	215430155	4980	4970	4980	4965	325
355	20231218	135200	213815760	4980	4975	4980	4975	20
356	20231218	135100	213716185	4970	4975	4975	4970	245
357	20231218	135000	212498315	4975	4975	4975	4975	100
358	20231218	134900	212000815	4980	4975	4980	4975	54
359	20231218	134800	211732150	4975	4975	4975	4975	650
360	20231218	134700	208498400	4980	4980	4980	4980	0
361	20231218	134600	208498400	4980	4980	4980	4980	264
362	20231218	134500	207183680	4980	4980	4980	4980	0
363	20231218	134400	207183680	4980	4980	4980	4980	0
364	20231218	134300	207183680	4980	4980	4980	4980	36
365	20231218	134200	207004400	4980	4980	4980	4975	832
366	20231218	134100	202862040	4980	4985	4985	4980	1932
367	20231218	134000	193236625	4990	4990	4990	4985	199
368	20231218	133900	192244565	4990	4990	4990	4990	0
369	20231218	133800	192244565	4990	4995	4995	4990	4
370	20231218	133700	192224590	4995	4995	4995	4995	3
371	20231218	133600	192209605	5000	5000	5000	5000	0
372	20231218	133500	192209605	5000	5000	5000	5000	0
373	20231218	133400	192209605	5000	5000	5000	5000	0
374	20231218	133300	192209605	5000	5000	5000	5000	0
375	20231218	133200	192209605	5000	4990	5000	4990	2
376	20231218	133100	192199615	5000	5000	5000	5000	0
377	20231218	133000	192199615	5000	5000	5000	5000	0
378	20231218	132900	192199615	5000	5000	5000	5000	0
379	20231218	132800	192199615	5000	5000	5000	5000	0
380	20231218	132700	192199615	5000	5000	5000	5000	0
381	20231218	132600	192199615	5000	5000	5000	5000	0
382	20231218	132500	192199615	5000	5000	5000	5000	29
383	20231218	132400	192054615	5000	5000	5000	5000	0
384	20231218	132300	192054615	5000	5000	5000	5000	0
385	20231218	132200	192054615	5000	5000	5000	5000	0
386	20231218	132100	192054615	5000	5000	5000	5000	15
387	20231218	132000	191979615	4980	4980	4980	4980	100
388	20231218	131900	191481615	4980	4980	4980	4975	309
389	20231218	131800	189942840	4980	4980	4980	4980	26
390	20231218	131700	189813360	4990	4990	4990	4990	16
391	20231218	131600	189733520	4990	4990	4990	4990	0
392	20231218	131500	189733520	4990	4990	4990	4990	1
393	20231218	131400	189728530	4980	4980	4980	4980	0
394	20231218	131300	189728530	4980	4980	4980	4980	144
395	20231218	131200	189011410	4980	4985	4985	4980	654
396	20231218	131100	185752770	4990	4990	4990	4990	0
397	20231218	131000	185752770	4990	4990	4990	4990	99
398	20231218	130900	185258760	4990	4990	4990	4990	5
399	20231218	130800	185233810	4990	4990	4990	4990	0
400	20231218	130700	185233810	4990	4990	4990	4990	0
401	20231218	130600	185233810	4990	4990	4990	4990	0
402	20231218	130500	185233810	4990	4990	4990	4990	0
403	20231218	130400	185233810	4990	4990	4990	4990	0
404	20231218	130300	185233810	4990	4990	4990	4990	37
405	20231218	130200	185049180	5010	4985	5010	4985	2
406	20231218	130100	185039185	5010	5010	5010	5010	1
407	20231218	130000	185034175	5010	5010	5010	5010	1
408	20231218	125900	185029165	5010	5010	5010	5010	1
409	20231218	125800	185024155	4985	4995	4995	4985	1665
410	20231218	125700	176717450	5000	5000	5000	5000	0
411	20231218	125600	176717450	5000	5000	5000	5000	0
412	20231218	125500	176717450	5000	5000	5000	5000	0
413	20231218	125400	176717450	5000	5000	5000	5000	0
414	20231218	125300	176717450	5000	5000	5000	5000	0
415	20231218	125200	176717450	5000	5000	5000	5000	320
416	20231218	125100	175117450	5010	5000	5010	5000	214
417	20231218	125000	174047310	4990	4990	4990	4990	0
418	20231218	124900	174047310	4990	4990	4990	4990	0
419	20231218	124800	174047310	4990	4990	4990	4990	99
420	20231218	124700	173553300	5000	5000	5000	5000	0
421	20231218	124600	173553300	5000	5000	5000	5000	1
422	20231218	124500	173548300	4990	4990	4990	4990	5
423	20231218	124400	173523350	4995	5000	5000	4995	926
424	20231218	124300	168897920	5010	5010	5010	5010	0
425	20231218	124200	168897920	5010	5010	5010	5010	0
426	20231218	124100	168897920	5010	5010	5010	5010	20
427	20231218	124000	168797720	5020	5020	5020	5020	0
428	20231218	123900	168797720	5020	5020	5020	5020	1
429	20231218	123800	168792700	5010	5010	5010	5010	0
430	20231218	123700	168792700	5010	5010	5010	5010	0
431	20231218	123600	168792700	5010	5010	5010	5010	0
432	20231218	123500	168792700	5010	5010	5010	5010	0
433	20231218	123400	168792700	5010	5010	5010	5010	0
434	20231218	123300	168792700	5010	5010	5010	5010	1
435	20231218	123200	168787690	5000	5000	5000	5000	0
436	20231218	123100	168787690	5000	5000	5000	5000	0
437	20231218	123000	168787690	5000	4995	5000	4995	398
438	20231218	122900	166799550	5000	5000	5000	5000	0
439	20231218	122800	166799550	5000	5000	5000	5000	0
440	20231218	122700	166799550	5000	5000	5000	5000	0
441	20231218	122600	166799550	5000	5000	5000	5000	1
442	20231218	122500	166794550	4990	4990	4990	4990	0
443	20231218	122400	166794550	4990	4990	4990	4990	0
444	20231218	122300	166794550	4990	4990	4990	4990	0
445	20231218	122200	166794550	4990	4990	4990	4990	0
446	20231218	122100	166794550	4990	4990	4990	4990	0
447	20231218	122000	166794550	4990	4990	4990	4990	2
448	20231218	121900	166784570	5020	5020	5020	5020	0
449	20231218	121800	166784570	5020	5020	5020	5020	0
450	20231218	121700	166784570	5020	4990	5020	4990	21
451	20231218	121600	166679280	4990	4990	4990	4990	0
452	20231218	121500	166679280	4990	4990	4990	4990	0
453	20231218	121400	166679280	4990	4990	4990	4990	0
454	20231218	121300	166679280	4990	4990	4990	4990	0
455	20231218	121200	166679280	4990	4990	4990	4990	0
456	20231218	121100	166679280	4990	4990	4990	4990	0
457	20231218	121000	166679280	4990	4990	4990	4990	1
458	20231218	120900	166674290	4995	4995	4995	4995	0
459	20231218	120800	166674290	4995	4995	4995	4995	0
460	20231218	120700	166674290	4995	4995	4995	4995	205
461	20231218	120600	165650315	4995	4995	4995	4995	399
462	20231218	120500	163657310	4995	4995	4995	4995	2
463	20231218	120400	163647320	5020	5020	5020	5020	0
464	20231218	120300	163647320	5020	5000	5020	5000	10
465	20231218	120200	163597140	5000	5000	5000	5000	10
466	20231218	120100	163547140	5000	4995	5000	4995	70
467	20231218	120000	163197145	5000	5000	5000	5000	15
468	20231218	115900	163122145	5000	4990	5000	4990	120
469	20231218	115800	162523145	4995	4995	4995	4995	94
470	20231218	115700	162053615	5000	5000	5000	5000	0
471	20231218	115600	162053615	5000	5000	5000	5000	1
472	20231218	115500	162048615	4995	4995	4995	4995	0
473	20231218	115400	162048615	4995	4995	4995	4995	0
474	20231218	115300	162048615	4995	4995	4995	4995	0
475	20231218	115200	162048615	4995	4995	4995	4995	0
476	20231218	115100	162048615	4995	5000	5000	4995	155
477	20231218	115000	161273915	5020	5020	5020	5020	0
478	20231218	114900	161273915	5020	5020	5020	5020	0
479	20231218	114800	161273915	5020	5020	5020	5020	15
480	20231218	114700	161198615	5000	5000	5000	5000	23
481	20231218	114600	161083615	5010	5010	5010	5010	0
482	20231218	114500	161083615	5010	5010	5010	5010	0
483	20231218	114400	161083615	5010	5010	5010	5010	0
484	20231218	114300	161083615	5010	5010	5010	5010	90
485	20231218	114200	160632715	5010	5010	5010	5010	0
486	20231218	114100	160632715	5010	5010	5010	5010	10
487	20231218	114000	160582615	5020	5020	5020	5020	1
488	20231218	113900	160577595	5020	5020	5020	5020	0
489	20231218	113800	160577595	5020	5020	5020	5020	5
490	20231218	113700	160552495	5020	5020	5020	5020	0
491	20231218	113600	160552495	5020	5000	5020	5000	17
492	20231218	113500	160467195	5020	5020	5020	5020	0
493	20231218	113400	160467195	5020	5020	5020	5020	0
494	20231218	113300	160467195	5020	5020	5020	5020	0
495	20231218	113200	160467195	5020	5020	5020	5020	15
496	20231218	113100	160391895	5020	5020	5020	5020	0
497	20231218	113000	160391895	5020	5020	5020	5020	0
498	20231218	112900	160391895	5020	5020	5020	5020	940
499	20231218	112800	155673095	5020	5020	5020	5020	0
500	20231218	112700	155673095	5020	5020	5020	5020	500
501	20231218	112600	153163095	5020	5020	5020	5020	0
502	20231218	112500	153163095	5020	5020	5020	4990	257
503	20231218	112400	151872985	5020	5020	5020	5020	25
504	20231218	112300	151747485	5020	5020	5020	5020	0
505	20231218	112200	151747485	5020	5020	5020	5020	0
506	20231218	112100	151747485	5020	5020	5020	5020	15
507	20231218	112000	151672185	4990	4990	4990	4990	0
508	20231218	111900	151672185	4990	4990	4990	4990	0
509	20231218	111800	151672185	4990	4990	4990	4990	1
510	20231218	111700	151667195	4990	4990	4990	4990	0
511	20231218	111600	151667195	4990	4990	4990	4990	54
512	20231218	111500	151397735	4990	4990	4990	4990	116
513	20231218	111400	150818895	4990	4990	4990	4990	0
514	20231218	111300	150818895	4990	5000	5000	4990	2
515	20231218	111200	150808905	5020	5020	5020	5020	0
516	20231218	111100	150808905	5020	5020	5020	5020	4
517	20231218	111000	150788825	5020	5020	5020	5020	0
518	20231218	110900	150788825	5020	5020	5020	5020	2
519	20231218	110800	150778785	4990	5030	5030	4990	379
520	20231218	110700	148883700	5010	5010	5010	5010	376
521	20231218	110600	146999940	5010	5010	5010	5010	1
522	20231218	110500	146994930	5010	5010	5010	5010	16
523	20231218	110400	146914770	5010	5010	5010	5010	2
524	20231218	110300	146904750	5010	5010	5010	5010	2
525	20231218	110200	146894730	5010	5010	5010	5010	331
526	20231218	110100	145236420	5010	4995	5010	4995	20
527	20231218	110000	145136295	5000	5000	5000	5000	122
528	20231218	105900	144526295	5000	5000	5000	5000	118
529	20231218	105800	143936295	4995	5000	5000	4995	258
530	20231218	105700	142646680	5010	5010	5010	5010	279
531	20231218	105600	141248890	5020	5020	5020	5020	86
532	20231218	105500	140817170	5040	5040	5040	5040	0
533	20231218	105400	140817170	5040	5040	5040	5040	1
534	20231218	105300	140812130	5040	5040	5040	5040	0
535	20231218	105200	140812130	5040	5040	5040	5040	2
536	20231218	105100	140802050	5040	5040	5040	5040	0
537	20231218	105000	140802050	5040	5040	5040	5040	0
538	20231218	104900	140802050	5040	5040	5040	5040	0
539	20231218	104800	140802050	5040	5040	5040	5040	0
540	20231218	104700	140802050	5040	5040	5040	5040	0
541	20231218	104600	140802050	5040	5050	5050	5040	23
542	20231218	104500	140686110	5020	5020	5020	5020	214
543	20231218	104400	139611830	5060	5050	5060	5050	60
544	20231218	104300	139308760	5050	5050	5050	5050	50
545	20231218	104200	139056260	5050	5050	5050	5050	240
546	20231218	104100	137844260	5050	5050	5050	5010	62
547	20231218	104000	137531240	5050	5040	5050	5040	3
548	20231218	103900	137516100	5020	5020	5020	5020	848
549	20231218	103800	133259140	5020	5020	5020	5020	1
550	20231218	103700	133254120	5050	5040	5050	5040	2
551	20231218	103600	133244030	5050	5050	5050	5050	0
552	20231218	103500	133244030	5050	5050	5050	5050	1
553	20231218	103400	133238980	5030	5030	5030	5030	20
554	20231218	103300	133138380	5030	5030	5030	5030	441
555	20231218	103200	130920150	5030	5050	5050	5030	208
556	20231218	103100	129869910	5050	5050	5050	5050	2
557	20231218	103000	129859810	5050	5050	5050	5040	620
558	20231218	102900	126734920	5050	5050	5050	5050	1
559	20231218	102800	126729870	5050	5060	5070	5050	1154
560	20231218	102700	120885980	5060	5020	5060	5020	2028
561	20231218	102600	110670520	5020	5000	5020	5000	9
562	20231218	102500	110625480	5010	5010	5010	5010	170
563	20231218	102400	109773780	5010	5010	5010	5010	0
564	20231218	102300	109773780	5010	5010	5010	5010	250
565	20231218	102200	108521280	5010	5010	5010	5010	450
566	20231218	102100	106266780	5010	5010	5010	5000	413
567	20231218	102000	104198650	5000	4995	5000	4995	221
568	20231218	101900	103093880	4995	5000	5000	4995	57
569	20231218	101800	102809155	4995	4995	4995	4995	5
570	20231218	101700	102784180	4995	4995	4995	4995	1000
571	20231218	101600	97789180	4995	4995	4995	4995	183
572	20231218	101500	96875095	5000	5000	5000	5000	66
573	20231218	101400	96545095	5000	5000	5000	5000	0
574	20231218	101300	96545095	5000	5000	5000	5000	164
575	20231218	101200	95725095	5000	5000	5000	5000	135
576	20231218	101100	95050095	5010	5010	5010	5010	1
577	20231218	101000	95045085	5000	5000	5000	5000	200
578	20231218	100900	94045085	5000	5000	5000	5000	0
579	20231218	100800	94045085	5000	5000	5000	5000	0
580	20231218	100700	94045085	5000	5000	5000	5000	1
581	20231218	100600	94040085	4995	5010	5010	4995	2
582	20231218	100500	94030080	5010	5010	5010	5010	2329
583	20231218	100400	82361790	5010	5010	5010	5010	0
584	20231218	100300	82361790	5010	5010	5010	4995	52
585	20231218	100200	82102020	5000	4995	5000	4995	482
586	20231218	100100	79692040	4995	4995	4995	4995	130
587	20231218	100000	79042690	4980	4975	4980	4975	316
588	20231218	095900	77469495	4975	4975	4975	4975	2
589	20231218	095800	77459545	4960	4960	4960	4960	0
590	20231218	095700	77459545	4960	4960	4960	4960	0
591	20231218	095600	77459545	4960	4960	4960	4960	0
592	20231218	095500	77459545	4960	4960	4960	4960	1
593	20231218	095400	77454585	4975	4975	4975	4975	0
594	20231218	095300	77454585	4975	4975	4975	4975	0
595	20231218	095200	77454585	4975	4975	4975	4975	1
596	20231218	095100	77449610	4950	4950	4950	4950	0
597	20231218	095000	77449610	4950	4950	4950	4950	32
598	20231218	094900	77291210	4975	4975	4975	4975	0
599	20231218	094800	77291210	4975	4950	4975	4940	153
600	20231218	094700	76535095	4950	4970	4970	4950	53
601	20231218	094600	76271890	4975	4975	4975	4975	1
602	20231218	094500	76266915	4970	4980	4980	4970	369
603	20231218	094400	74431295	4980	4985	4985	4980	319
604	20231218	094300	72842525	4990	5000	5000	4990	90
605	20231218	094200	72392975	5000	5010	5010	5000	162
606	20231218	094100	71581375	5010	5010	5010	5010	0
607	20231218	094000	71581375	5010	5010	5010	4980	52
608	20231218	093900	71320885	5000	5000	5000	4990	1778
609	20231218	093800	62434185	4995	4995	4995	4995	495
610	20231218	093700	59961660	4995	4975	4995	4975	35
611	20231218	093600	59786950	4990	4990	4990	4990	30
612	20231218	093500	59637250	4995	4990	4995	4990	150
613	20231218	093400	58888565	4990	4990	4990	4990	751
614	20231218	093300	55141075	4990	4990	4990	4990	0
615	20231218	093200	55141075	4990	4985	4990	4985	50
616	20231218	093100	54891650	4970	4970	4970	4970	200
617	20231218	093000	53897650	4975	4975	4975	4975	365
618	20231218	092900	52081775	4990	4990	4990	4990	205
619	20231218	092800	51058825	4990	4990	4990	4990	10
620	20231218	092700	51008925	4990	4990	4990	4990	0
621	20231218	092600	51008925	4990	4975	4995	4975	1332
622	20231218	092500	44372980	4975	4970	4975	4965	1013
623	20231218	092400	39336865	4965	4960	4965	4950	2907
624	20231218	092300	24915255	4960	4955	4960	4940	60
625	20231218	092200	24617920	4950	4950	4950	4945	254
626	20231218	092100	23361590	4955	4955	4955	4955	0
627	20231218	092000	23361590	4955	4955	4955	4955	317
628	20231218	091900	21790855	4960	4960	4960	4960	0
629	20231218	091800	21790855	4960	4960	4960	4960	5
630	20231218	091700	21766055	4940	4940	4940	4940	0
631	20231218	091600	21766055	4940	4940	4940	4940	117
632	20231218	091500	21188075	4960	4960	4960	4960	0
633	20231218	091400	21188075	4960	4960	4960	4960	202
634	20231218	091300	20186155	4960	4960	4960	4960	0
635	20231218	091200	20186155	4960	4950	4960	4940	292
636	20231218	091100	18739575	4960	4960	4960	4940	32
637	20231218	091000	18580895	4935	4935	4935	4935	2
638	20231218	090900	18571025	4945	4945	4945	4925	395
639	20231218	090800	16618355	4925	4940	4940	4925	1243
640	20231218	090700	10481515	4945	4945	4945	4945	51
641	20231218	090600	10229320	4960	4960	4960	4960	0
642	20231218	090500	10229320	4960	4960	4960	4960	0
643	20231218	090400	10229320	4960	4960	4960	4960	23
644	20231218	090300	10115240	4960	4945	4960	4945	800
645	20231218	090200	6159090	4945	4945	4945	4945	0
646	20231218	090100	6159090	4945	4915	4945	4915	90
647	20231218	090000	5716440	4925	4980	4980	4925	1153