KissMeData/189860/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	202900	75791830	4480	4480	4480	4480	195
3	20231218	202800	75791830	4480	4480	4480	4480	0
4	20231218	202700	75791830	4480	4480	4480	4480	0
5	20231218	202600	75791830	4480	4480	4480	4480	0
6	20231218	202500	75791830	4480	4480	4480	4480	0
7	20231218	202400	75791830	4480	4480	4480	4480	0
8	20231218	202300	75791830	4480	4480	4480	4480	0
9	20231218	202200	75791830	4480	4480	4480	4480	0
10	20231218	202100	75791830	4480	4480	4480	4480	0
11	20231218	202000	75791830	4480	4480	4480	4480	0
12	20231218	201900	75791830	4480	4480	4480	4480	0
13	20231218	201800	75791830	4480	4480	4480	4480	0
14	20231218	201700	75791830	4480	4480	4480	4480	0
15	20231218	201600	75791830	4480	4480	4480	4480	0
16	20231218	201500	75791830	4480	4480	4480	4480	0
17	20231218	201400	75791830	4480	4480	4480	4480	0
18	20231218	201300	75791830	4480	4480	4480	4480	0
19	20231218	201200	75791830	4480	4480	4480	4480	0
20	20231218	201100	75791830	4480	4480	4480	4480	0
21	20231218	201000	75791830	4480	4480	4480	4480	0
22	20231218	200900	75791830	4480	4480	4480	4480	0
23	20231218	200800	75791830	4480	4480	4480	4480	0
24	20231218	200700	75791830	4480	4480	4480	4480	0
25	20231218	200600	75791830	4480	4480	4480	4480	0
26	20231218	200500	75791830	4480	4480	4480	4480	0
27	20231218	200400	75791830	4480	4480	4480	4480	0
28	20231218	200300	75791830	4480	4480	4480	4480	0
29	20231218	200200	75791830	4480	4480	4480	4480	0
30	20231218	200100	75791830	4480	4480	4480	4480	0
31	20231218	200000	75791830	4480	4480	4480	4480	0
32	20231218	195900	75791830	4480	4480	4480	4480	195
33	20231218	195800	75791830	4480	4480	4480	4480	0
34	20231218	195700	75791830	4480	4480	4480	4480	0
35	20231218	195600	75791830	4480	4480	4480	4480	0
36	20231218	195500	75791830	4480	4480	4480	4480	0
37	20231218	195400	75791830	4480	4480	4480	4480	0
38	20231218	195300	75791830	4480	4480	4480	4480	0
39	20231218	195200	75791830	4480	4480	4480	4480	0
40	20231218	195100	75791830	4480	4480	4480	4480	0
41	20231218	195000	75791830	4480	4480	4480	4480	0
42	20231218	194900	75791830	4480	4480	4480	4480	0
43	20231218	194800	75791830	4480	4480	4480	4480	0
44	20231218	194700	75791830	4480	4480	4480	4480	0
45	20231218	194600	75791830	4480	4480	4480	4480	0
46	20231218	194500	75791830	4480	4480	4480	4480	0
47	20231218	194400	75791830	4480	4480	4480	4480	0
48	20231218	194300	75791830	4480	4480	4480	4480	0
49	20231218	194200	75791830	4480	4480	4480	4480	0
50	20231218	194100	75791830	4480	4480	4480	4480	0
51	20231218	194000	75791830	4480	4480	4480	4480	0
52	20231218	193900	75791830	4480	4480	4480	4480	0
53	20231218	193800	75791830	4480	4480	4480	4480	0
54	20231218	193700	75791830	4480	4480	4480	4480	0
55	20231218	193600	75791830	4480	4480	4480	4480	0
56	20231218	193500	75791830	4480	4480	4480	4480	0
57	20231218	193400	75791830	4480	4480	4480	4480	0
58	20231218	193300	75791830	4480	4480	4480	4480	0
59	20231218	193200	75791830	4480	4480	4480	4480	0
60	20231218	193100	75791830	4480	4480	4480	4480	0
61	20231218	193000	75791830	4480	4480	4480	4480	0
62	20231218	192900	75791830	4480	4480	4480	4480	195
63	20231218	192800	75791830	4480	4480	4480	4480	0
64	20231218	192700	75791830	4480	4480	4480	4480	0
65	20231218	192600	75791830	4480	4480	4480	4480	0
66	20231218	192500	75791830	4480	4480	4480	4480	0
67	20231218	192400	75791830	4480	4480	4480	4480	0
68	20231218	192300	75791830	4480	4480	4480	4480	0
69	20231218	192200	75791830	4480	4480	4480	4480	0
70	20231218	192100	75791830	4480	4480	4480	4480	0
71	20231218	192000	75791830	4480	4480	4480	4480	0
72	20231218	191900	75791830	4480	4480	4480	4480	0
73	20231218	191800	75791830	4480	4480	4480	4480	0
74	20231218	191700	75791830	4480	4480	4480	4480	0
75	20231218	191600	75791830	4480	4480	4480	4480	0
76	20231218	191500	75791830	4480	4480	4480	4480	0
77	20231218	191400	75791830	4480	4480	4480	4480	0
78	20231218	191300	75791830	4480	4480	4480	4480	0
79	20231218	191200	75791830	4480	4480	4480	4480	0
80	20231218	191100	75791830	4480	4480	4480	4480	0
81	20231218	191000	75791830	4480	4480	4480	4480	0
82	20231218	190900	75791830	4480	4480	4480	4480	0
83	20231218	190800	75791830	4480	4480	4480	4480	0
84	20231218	190700	75791830	4480	4480	4480	4480	0
85	20231218	190600	75791830	4480	4480	4480	4480	0
86	20231218	190500	75791830	4480	4480	4480	4480	0
87	20231218	190400	75791830	4480	4480	4480	4480	0
88	20231218	190300	75791830	4480	4480	4480	4480	0
89	20231218	190200	75791830	4480	4480	4480	4480	0
90	20231218	190100	75791830	4480	4480	4480	4480	0
91	20231218	190000	75791830	4480	4480	4480	4480	0
92	20231218	185900	75791830	4480	4480	4480	4480	195
93	20231218	185800	75791830	4480	4480	4480	4480	0
94	20231218	185700	75791830	4480	4480	4480	4480	0
95	20231218	185600	75791830	4480	4480	4480	4480	0
96	20231218	185500	75791830	4480	4480	4480	4480	0
97	20231218	185400	75791830	4480	4480	4480	4480	0
98	20231218	185300	75791830	4480	4480	4480	4480	0
99	20231218	185200	75791830	4480	4480	4480	4480	0
100	20231218	185100	75791830	4480	4480	4480	4480	0
101	20231218	185000	75791830	4480	4480	4480	4480	0
102	20231218	184900	75791830	4480	4480	4480	4480	0
103	20231218	184800	75791830	4480	4480	4480	4480	0
104	20231218	184700	75791830	4480	4480	4480	4480	0
105	20231218	184600	75791830	4480	4480	4480	4480	0
106	20231218	184500	75791830	4480	4480	4480	4480	0
107	20231218	184400	75791830	4480	4480	4480	4480	0
108	20231218	184300	75791830	4480	4480	4480	4480	0
109	20231218	184200	75791830	4480	4480	4480	4480	0
110	20231218	184100	75791830	4480	4480	4480	4480	0
111	20231218	184000	75791830	4480	4480	4480	4480	0
112	20231218	183900	75791830	4480	4480	4480	4480	0
113	20231218	183800	75791830	4480	4480	4480	4480	0
114	20231218	183700	75791830	4480	4480	4480	4480	0
115	20231218	183600	75791830	4480	4480	4480	4480	0
116	20231218	183500	75791830	4480	4480	4480	4480	0
117	20231218	183400	75791830	4480	4480	4480	4480	0
118	20231218	183300	75791830	4480	4480	4480	4480	0
119	20231218	183200	75791830	4480	4480	4480	4480	0
120	20231218	183100	75791830	4480	4480	4480	4480	0
121	20231218	183000	75791830	4480	4480	4480	4480	0
122	20231218	182900	75791830	4480	4480	4480	4480	195
123	20231218	182800	75791830	4480	4480	4480	4480	0
124	20231218	182700	75791830	4480	4480	4480	4480	0
125	20231218	182600	75791830	4480	4480	4480	4480	0
126	20231218	182500	75791830	4480	4480	4480	4480	0
127	20231218	182400	75791830	4480	4480	4480	4480	0
128	20231218	182300	75791830	4480	4480	4480	4480	0
129	20231218	182200	75791830	4480	4480	4480	4480	0
130	20231218	182100	75791830	4480	4480	4480	4480	0
131	20231218	182000	75791830	4480	4480	4480	4480	0
132	20231218	181900	75791830	4480	4480	4480	4480	0
133	20231218	181800	75791830	4480	4480	4480	4480	0
134	20231218	181700	75791830	4480	4480	4480	4480	0
135	20231218	181600	75791830	4480	4480	4480	4480	0
136	20231218	181500	75791830	4480	4480	4480	4480	0
137	20231218	181400	75791830	4480	4480	4480	4480	0
138	20231218	181300	75791830	4480	4480	4480	4480	0
139	20231218	181200	75791830	4480	4480	4480	4480	0
140	20231218	181100	75791830	4480	4480	4480	4480	0
141	20231218	181000	75791830	4480	4480	4480	4480	0
142	20231218	180900	75791830	4480	4480	4480	4480	0
143	20231218	180800	75791830	4480	4480	4480	4480	0
144	20231218	180700	75791830	4480	4480	4480	4480	0
145	20231218	180600	75791830	4480	4480	4480	4480	0
146	20231218	180500	75791830	4480	4480	4480	4480	0
147	20231218	180400	75791830	4480	4480	4480	4480	0
148	20231218	180300	75791830	4480	4480	4480	4480	0
149	20231218	180200	75791830	4480	4480	4480	4480	0
150	20231218	180100	75791830	4480	4480	4480	4480	0
151	20231218	180000	75791830	4480	4480	4480	4480	0
152	20231218	175900	75791830	4480	4480	4480	4480	195
153	20231218	175800	75791830	4480	4480	4480	4480	0
154	20231218	175700	75791830	4480	4480	4480	4480	0
155	20231218	175600	75791830	4480	4480	4480	4480	0
156	20231218	175500	75791830	4480	4480	4480	4480	0
157	20231218	175400	75791830	4480	4480	4480	4480	0
158	20231218	175300	75791830	4480	4480	4480	4480	0
159	20231218	175200	75791830	4480	4480	4480	4480	0
160	20231218	175100	75791830	4480	4480	4480	4480	0
161	20231218	175000	75791830	4480	4480	4480	4480	0
162	20231218	174900	75791830	4480	4480	4480	4480	0
163	20231218	174800	75791830	4480	4480	4480	4480	0
164	20231218	174700	75791830	4480	4480	4480	4480	0
165	20231218	174600	75791830	4480	4480	4480	4480	0
166	20231218	174500	75791830	4480	4480	4480	4480	0
167	20231218	174400	75791830	4480	4480	4480	4480	0
168	20231218	174300	75791830	4480	4480	4480	4480	0
169	20231218	174200	75791830	4480	4480	4480	4480	0
170	20231218	174100	75791830	4480	4480	4480	4480	0
171	20231218	174000	75791830	4480	4480	4480	4480	0
172	20231218	173900	75791830	4480	4480	4480	4480	0
173	20231218	173800	75791830	4480	4480	4480	4480	0
174	20231218	173700	75791830	4480	4480	4480	4480	0
175	20231218	173600	75791830	4480	4480	4480	4480	0
176	20231218	173500	75791830	4480	4480	4480	4480	0
177	20231218	173400	75791830	4480	4480	4480	4480	0
178	20231218	173300	75791830	4480	4480	4480	4480	0
179	20231218	173200	75791830	4480	4480	4480	4480	0
180	20231218	173100	75791830	4480	4480	4480	4480	0
181	20231218	173000	75791830	4480	4480	4480	4480	0
182	20231218	172900	75791830	4480	4480	4480	4480	195
183	20231218	172800	75791830	4480	4480	4480	4480	0
184	20231218	172700	75791830	4480	4480	4480	4480	0
185	20231218	172600	75791830	4480	4480	4480	4480	0
186	20231218	172500	75791830	4480	4480	4480	4480	0
187	20231218	172400	75791830	4480	4480	4480	4480	0
188	20231218	172300	75791830	4480	4480	4480	4480	0
189	20231218	172200	75791830	4480	4480	4480	4480	0
190	20231218	172100	75791830	4480	4480	4480	4480	0
191	20231218	172000	75791830	4480	4480	4480	4480	0
192	20231218	171900	75791830	4480	4480	4480	4480	0
193	20231218	171800	75791830	4480	4480	4480	4480	0
194	20231218	171700	75791830	4480	4480	4480	4480	0
195	20231218	171600	75791830	4480	4480	4480	4480	0
196	20231218	171500	75791830	4480	4480	4480	4480	0
197	20231218	171400	75791830	4480	4480	4480	4480	0
198	20231218	171300	75791830	4480	4480	4480	4480	0
199	20231218	171200	75791830	4480	4480	4480	4480	0
200	20231218	171100	75791830	4480	4480	4480	4480	0
201	20231218	171000	75791830	4480	4480	4480	4480	0
202	20231218	170900	75791830	4480	4480	4480	4480	0
203	20231218	170800	75791830	4480	4480	4480	4480	0
204	20231218	170700	75791830	4480	4480	4480	4480	0
205	20231218	170600	75791830	4480	4480	4480	4480	0
206	20231218	170500	75791830	4480	4480	4480	4480	0
207	20231218	170400	75791830	4480	4480	4480	4480	0
208	20231218	170300	75791830	4480	4480	4480	4480	0
209	20231218	170200	75791830	4480	4480	4480	4480	0
210	20231218	170100	75791830	4480	4480	4480	4480	0
211	20231218	170000	75791830	4480	4480	4480	4480	0
212	20231218	165900	75791830	4480	4480	4480	4480	195
213	20231218	165800	75791830	4480	4480	4480	4480	0
214	20231218	165700	75791830	4480	4480	4480	4480	0
215	20231218	165600	75791830	4480	4480	4480	4480	0
216	20231218	165500	75791830	4480	4480	4480	4480	0
217	20231218	165400	75791830	4480	4480	4480	4480	0
218	20231218	165300	75791830	4480	4480	4480	4480	0
219	20231218	165200	75791830	4480	4480	4480	4480	0
220	20231218	165100	75791830	4480	4480	4480	4480	0
221	20231218	165000	75791830	4480	4480	4480	4480	0
222	20231218	164900	75791830	4480	4480	4480	4480	0
223	20231218	164800	75791830	4480	4480	4480	4480	0
224	20231218	164700	75791830	4480	4480	4480	4480	0
225	20231218	164600	75791830	4480	4480	4480	4480	0
226	20231218	164500	75791830	4480	4480	4480	4480	0
227	20231218	164400	75791830	4480	4480	4480	4480	0
228	20231218	164300	75791830	4480	4480	4480	4480	0
229	20231218	164200	75791830	4480	4480	4480	4480	0
230	20231218	164100	75791830	4480	4480	4480	4480	0
231	20231218	164000	75791830	4480	4480	4480	4480	0
232	20231218	163900	75791830	4480	4480	4480	4480	0
233	20231218	163800	75791830	4480	4480	4480	4480	0
234	20231218	163700	75791830	4480	4480	4480	4480	0
235	20231218	163600	75791830	4480	4480	4480	4480	0
236	20231218	163500	75791830	4480	4480	4480	4480	0
237	20231218	163400	75791830	4480	4480	4480	4480	0
238	20231218	163300	75791830	4480	4480	4480	4480	0
239	20231218	163200	75791830	4480	4480	4480	4480	0
240	20231218	163100	75791830	4480	4480	4480	4480	0
241	20231218	163000	75791830	4480	4480	4480	4480	0
242	20231218	162900	75791830	4480	4480	4480	4480	195
243	20231218	162800	75791830	4480	4480	4480	4480	0
244	20231218	162700	75791830	4480	4480	4480	4480	0
245	20231218	162600	75791830	4480	4480	4480	4480	0
246	20231218	162500	75791830	4480	4480	4480	4480	0
247	20231218	162400	75791830	4480	4480	4480	4480	0
248	20231218	162300	75791830	4480	4480	4480	4480	0
249	20231218	162200	75791830	4480	4480	4480	4480	0
250	20231218	162100	75791830	4480	4480	4480	4480	0
251	20231218	162000	75791830	4480	4480	4480	4480	0
252	20231218	161900	75791830	4480	4480	4480	4480	0
253	20231218	161800	75791830	4480	4480	4480	4480	0
254	20231218	161700	75791830	4480	4480	4480	4480	0
255	20231218	161600	75791830	4480	4480	4480	4480	0
256	20231218	161500	75791830	4480	4480	4480	4480	0
257	20231218	161400	75791830	4480	4480	4480	4480	0
258	20231218	161300	75791830	4480	4480	4480	4480	0
259	20231218	161200	75791830	4480	4480	4480	4480	0
260	20231218	161100	75791830	4480	4480	4480	4480	0
261	20231218	161000	75791830	4480	4480	4480	4480	0
262	20231218	160900	75791830	4480	4480	4480	4480	0
263	20231218	160800	75791830	4480	4480	4480	4480	0
264	20231218	160700	75791830	4480	4480	4480	4480	0
265	20231218	160600	75791830	4480	4480	4480	4480	0
266	20231218	160500	75791830	4480	4480	4480	4480	0
267	20231218	160400	75791830	4480	4480	4480	4480	0
268	20231218	160300	75791830	4480	4480	4480	4480	0
269	20231218	160200	75791830	4480	4480	4480	4480	0
270	20231218	160100	75791830	4480	4480	4480	4480	0
271	20231218	160000	75791830	4480	4480	4480	4480	0
272	20231218	155900	75791830	4480	4480	4480	4480	195
273	20231218	155800	75791830	4480	4480	4480	4480	0
274	20231218	155700	75791830	4480	4480	4480	4480	0
275	20231218	155600	75791830	4480	4480	4480	4480	0
276	20231218	155500	75791830	4480	4480	4480	4480	0
277	20231218	155400	75791830	4480	4480	4480	4480	0
278	20231218	155300	75791830	4480	4480	4480	4480	0
279	20231218	155200	75791830	4480	4480	4480	4480	0
280	20231218	155100	75791830	4480	4480	4480	4480	0
281	20231218	155000	75791830	4480	4480	4480	4480	0
282	20231218	154900	75791830	4480	4480	4480	4480	0
283	20231218	154800	75791830	4480	4480	4480	4480	0
284	20231218	154700	75791830	4480	4480	4480	4480	0
285	20231218	154600	75791830	4480	4480	4480	4480	0
286	20231218	154500	75791830	4480	4480	4480	4480	0
287	20231218	154400	75791830	4480	4480	4480	4480	0
288	20231218	154300	75791830	4480	4480	4480	4480	0
289	20231218	154200	75791830	4480	4480	4480	4480	0
290	20231218	154100	75791830	4480	4480	4480	4480	0
291	20231218	154000	75791830	4480	4480	4480	4480	0
292	20231218	153900	75791830	4480	4480	4480	4480	0
293	20231218	153800	75791830	4480	4480	4480	4480	0
294	20231218	153700	75791830	4480	4480	4480	4480	0
295	20231218	153600	75791830	4480	4480	4480	4480	0
296	20231218	153500	75791830	4480	4480	4480	4480	0
297	20231218	153400	75791830	4480	4480	4480	4480	0
298	20231218	153300	75791830	4480	4480	4480	4480	0
299	20231218	153200	75791830	4480	4480	4480	4480	0
300	20231218	153100	75791830	4480	4480	4480	4480	0
301	20231218	153000	75791830	4480	4480	4480	4480	195
302	20231218	152900	74918230	4465	4465	4465	4465	0
303	20231218	152800	74918230	4465	4465	4465	4465	0
304	20231218	152700	74918230	4465	4465	4465	4465	0
305	20231218	152600	74918230	4465	4465	4465	4465	0
306	20231218	152500	74918230	4465	4465	4465	4465	0
307	20231218	152400	74918230	4465	4465	4465	4465	0
308	20231218	152300	74918230	4465	4465	4465	4465	0
309	20231218	152200	74918230	4465	4465	4465	4465	0
310	20231218	152100	74918230	4465	4465	4465	4465	0
311	20231218	152000	74918230	4465	4465	4465	4465	0
312	20231218	151900	74918230	4465	4465	4465	4465	0
313	20231218	151800	74918230	4465	4465	4465	4465	72
314	20231218	151700	74596750	4475	4475	4475	4475	0
315	20231218	151600	74596750	4475	4470	4475	4465	201
316	20231218	151500	73699165	4470	4470	4470	4470	332
317	20231218	151400	72215125	4480	4480	4480	4480	2
318	20231218	151300	72206165	4470	4470	4470	4470	0
319	20231218	151200	72206165	4470	4470	4470	4470	1
320	20231218	151100	72201695	4480	4480	4480	4480	131
321	20231218	151000	71614815	4470	4470	4470	4470	1
322	20231218	150900	71610345	4480	4470	4480	4470	2
323	20231218	150800	71601395	4470	4470	4480	4470	244
324	20231218	150700	70510705	4480	4480	4480	4480	0
325	20231218	150600	70510705	4480	4480	4480	4480	0
326	20231218	150500	70510705	4480	4480	4480	4480	0
327	20231218	150400	70510705	4480	4480	4480	4480	10
328	20231218	150300	70465905	4480	4480	4480	4480	0
329	20231218	150200	70465905	4480	4480	4480	4480	0
330	20231218	150100	70465905	4480	4480	4480	4480	0
331	20231218	150000	70465905	4480	4480	4480	4480	1
332	20231218	145900	70461425	4465	4465	4465	4465	0
333	20231218	145800	70461425	4465	4465	4465	4465	2
334	20231218	145700	70452495	4480	4480	4480	4480	1
335	20231218	145600	70448015	4460	4460	4460	4460	317
336	20231218	145500	69034195	4460	4460	4460	4460	1
337	20231218	145400	69029735	4480	4480	4480	4480	0
338	20231218	145300	69029735	4480	4480	4480	4480	0
339	20231218	145200	69029735	4480	4480	4480	4480	0
340	20231218	145100	69029735	4480	4480	4480	4480	0
341	20231218	145000	69029735	4480	4480	4480	4480	0
342	20231218	144900	69029735	4480	4480	4480	4480	0
343	20231218	144800	69029735	4480	4480	4480	4480	0
344	20231218	144700	69029735	4480	4480	4480	4480	0
345	20231218	144600	69029735	4480	4480	4480	4480	1
346	20231218	144500	69025255	4460	4460	4460	4460	0
347	20231218	144400	69025255	4460	4460	4460	4460	0
348	20231218	144300	69025255	4460	4460	4460	4460	1
349	20231218	144200	69020795	4460	4460	4460	4460	0
350	20231218	144100	69020795	4460	4460	4460	4460	3
351	20231218	144000	69007415	4460	4460	4460	4460	2
352	20231218	143900	68998495	4460	4460	4460	4460	2
353	20231218	143800	68989575	4460	4480	4480	4460	2
354	20231218	143700	68980635	4460	4460	4460	4460	1
355	20231218	143600	68976175	4480	4480	4480	4480	0
356	20231218	143500	68976175	4480	4480	4480	4480	0
357	20231218	143400	68976175	4480	4480	4480	4480	0
358	20231218	143300	68976175	4480	4480	4480	4480	1
359	20231218	143200	68971695	4460	4460	4460	4460	0
360	20231218	143100	68971695	4460	4460	4460	4460	0
361	20231218	143000	68971695	4460	4460	4460	4460	0
362	20231218	142900	68971695	4460	4460	4460	4460	0
363	20231218	142800	68971695	4460	4475	4475	4460	100
364	20231218	142700	68525680	4480	4475	4480	4475	502
365	20231218	142600	66277300	4470	4470	4470	4470	498
366	20231218	142500	64051240	4460	4460	4460	4460	1
367	20231218	142400	64046780	4470	4470	4470	4470	0
368	20231218	142300	64046780	4470	4470	4470	4470	0
369	20231218	142200	64046780	4470	4470	4470	4470	0
370	20231218	142100	64046780	4470	4470	4470	4470	0
371	20231218	142000	64046780	4470	4470	4470	4470	0
372	20231218	141900	64046780	4470	4470	4470	4470	0
373	20231218	141800	64046780	4470	4470	4470	4470	0
374	20231218	141700	64046780	4470	4470	4470	4470	1
375	20231218	141600	64042310	4455	4455	4455	4455	0
376	20231218	141500	64042310	4455	4455	4455	4455	95
377	20231218	141400	63619085	4460	4460	4460	4460	0
378	20231218	141300	63619085	4460	4460	4460	4460	150
379	20231218	141200	62950085	4455	4455	4455	4455	0
380	20231218	141100	62950085	4455	4455	4455	4455	0
381	20231218	141000	62950085	4455	4455	4455	4455	0
382	20231218	140900	62950085	4455	4455	4455	4455	0
383	20231218	140800	62950085	4455	4455	4455	4455	300
384	20231218	140700	61613585	4460	4460	4460	4460	0
385	20231218	140600	61613585	4460	4460	4460	4460	0
386	20231218	140500	61613585	4460	4460	4460	4460	68
387	20231218	140400	61310305	4460	4460	4460	4460	0
388	20231218	140300	61310305	4460	4460	4460	4460	0
389	20231218	140200	61310305	4460	4460	4460	4460	0
390	20231218	140100	61310305	4460	4460	4460	4460	0
391	20231218	140000	61310305	4460	4460	4460	4460	0
392	20231218	135900	61310305	4460	4460	4460	4460	0
393	20231218	135800	61310305	4460	4460	4460	4460	0
394	20231218	135700	61310305	4460	4460	4460	4460	0
395	20231218	135600	61310305	4460	4460	4460	4460	0
396	20231218	135500	61310305	4460	4460	4460	4460	0
397	20231218	135400	61310305	4460	4460	4460	4460	0
398	20231218	135300	61310305	4460	4460	4460	4460	0
399	20231218	135200	61310305	4460	4460	4460	4460	0
400	20231218	135100	61310305	4460	4460	4460	4460	0
401	20231218	135000	61310305	4460	4460	4460	4460	0
402	20231218	134900	61310305	4460	4460	4460	4460	0
403	20231218	134800	61310305	4460	4460	4460	4460	0
404	20231218	134700	61310305	4460	4460	4460	4460	0
405	20231218	134600	61310305	4460	4460	4460	4460	0
406	20231218	134500	61310305	4460	4460	4460	4460	0
407	20231218	134400	61310305	4460	4460	4460	4460	0
408	20231218	134300	61310305	4460	4460	4460	4460	0
409	20231218	134200	61310305	4460	4460	4460	4460	0
410	20231218	134100	61310305	4460	4460	4460	4460	0
411	20231218	134000	61310305	4460	4460	4460	4460	0
412	20231218	133900	61310305	4460	4460	4460	4460	0
413	20231218	133800	61310305	4460	4460	4460	4460	0
414	20231218	133700	61310305	4460	4460	4460	4460	0
415	20231218	133600	61310305	4460	4460	4460	4460	0
416	20231218	133500	61310305	4460	4460	4460	4460	1150
417	20231218	133400	56181305	4470	4470	4470	4470	0
418	20231218	133300	56181305	4470	4470	4470	4470	97
419	20231218	133200	55747715	4470	4470	4470	4470	0
420	20231218	133100	55747715	4470	4470	4470	4470	0
421	20231218	133000	55747715	4470	4470	4470	4470	0
422	20231218	132900	55747715	4470	4470	4470	4470	0
423	20231218	132800	55747715	4470	4470	4470	4470	0
424	20231218	132700	55747715	4470	4470	4470	4470	0
425	20231218	132600	55747715	4470	4470	4470	4470	0
426	20231218	132500	55747715	4470	4470	4470	4470	0
427	20231218	132400	55747715	4470	4470	4470	4470	0
428	20231218	132300	55747715	4470	4470	4470	4470	0
429	20231218	132200	55747715	4470	4455	4470	4455	322
430	20231218	132100	54313190	4455	4455	4455	4455	1358
431	20231218	132000	48263300	4455	4455	4455	4455	0
432	20231218	131900	48263300	4455	4455	4455	4455	0
433	20231218	131800	48263300	4455	4455	4455	4455	0
434	20231218	131700	48263300	4455	4455	4455	4455	0
435	20231218	131600	48263300	4455	4455	4455	4455	0
436	20231218	131500	48263300	4455	4455	4455	4455	0
437	20231218	131400	48263300	4455	4460	4460	4455	1154
438	20231218	131300	43120780	4460	4460	4460	4460	0
439	20231218	131200	43120780	4460	4460	4460	4460	40
440	20231218	131100	42942380	4470	4470	4470	4470	0
441	20231218	131000	42942380	4470	4470	4470	4470	0
442	20231218	130900	42942380	4470	4470	4470	4470	0
443	20231218	130800	42942380	4470	4470	4470	4470	0
444	20231218	130700	42942380	4470	4470	4470	4470	0
445	20231218	130600	42942380	4470	4470	4470	4470	0
446	20231218	130500	42942380	4470	4470	4470	4470	0
447	20231218	130400	42942380	4470	4470	4470	4470	0
448	20231218	130300	42942380	4470	4470	4470	4470	0
449	20231218	130200	42942380	4470	4470	4470	4470	0
450	20231218	130100	42942380	4470	4470	4470	4470	0
451	20231218	130000	42942380	4470	4470	4470	4470	0
452	20231218	125900	42942380	4470	4470	4470	4470	0
453	20231218	125800	42942380	4470	4470	4470	4470	1
454	20231218	125700	42937910	4455	4460	4460	4455	882
455	20231218	125600	39007235	4460	4460	4460	4460	0
456	20231218	125500	39007235	4460	4460	4460	4460	0
457	20231218	125400	39007235	4460	4460	4460	4460	0
458	20231218	125300	39007235	4460	4460	4460	4460	0
459	20231218	125200	39007235	4460	4460	4460	4460	0
460	20231218	125100	39007235	4460	4460	4460	4460	0
461	20231218	125000	39007235	4460	4460	4460	4460	0
462	20231218	124900	39007235	4460	4460	4460	4460	0
463	20231218	124800	39007235	4460	4460	4460	4460	0
464	20231218	124700	39007235	4460	4460	4460	4460	0
465	20231218	124600	39007235	4460	4460	4460	4460	0
466	20231218	124500	39007235	4460	4460	4460	4460	20
467	20231218	124400	38918035	4460	4460	4460	4460	0
468	20231218	124300	38918035	4460	4460	4460	4460	0
469	20231218	124200	38918035	4460	4460	4460	4460	99
470	20231218	124100	38476495	4460	4460	4460	4460	0
471	20231218	124000	38476495	4460	4460	4460	4460	0
472	20231218	123900	38476495	4460	4460	4460	4460	0
473	20231218	123800	38476495	4460	4460	4460	4460	0
474	20231218	123700	38476495	4460	4460	4460	4460	0
475	20231218	123600	38476495	4460	4460	4460	4460	0
476	20231218	123500	38476495	4460	4460	4460	4460	0
477	20231218	123400	38476495	4460	4460	4460	4460	0
478	20231218	123300	38476495	4460	4460	4460	4460	0
479	20231218	123200	38476495	4460	4460	4460	4460	1
480	20231218	123100	38472035	4460	4460	4460	4460	0
481	20231218	123000	38472035	4460	4460	4460	4460	0
482	20231218	122900	38472035	4460	4460	4460	4460	0
483	20231218	122800	38472035	4460	4460	4460	4460	0
484	20231218	122700	38472035	4460	4460	4460	4460	0
485	20231218	122600	38472035	4460	4460	4460	4460	0
486	20231218	122500	38472035	4460	4460	4460	4460	0
487	20231218	122400	38472035	4460	4460	4460	4460	0
488	20231218	122300	38472035	4460	4460	4460	4460	0
489	20231218	122200	38472035	4460	4460	4460	4460	0
490	20231218	122100	38472035	4460	4460	4460	4460	0
491	20231218	122000	38472035	4460	4460	4460	4460	0
492	20231218	121900	38472035	4460	4460	4460	4460	0
493	20231218	121800	38472035	4460	4460	4460	4460	0
494	20231218	121700	38472035	4460	4460	4460	4460	26
495	20231218	121600	38356075	4460	4460	4460	4460	0
496	20231218	121500	38356075	4460	4460	4460	4460	82
497	20231218	121400	37990355	4460	4460	4460	4460	0
498	20231218	121300	37990355	4460	4460	4460	4460	0
499	20231218	121200	37990355	4460	4460	4460	4460	0
500	20231218	121100	37990355	4460	4460	4460	4460	0
501	20231218	121000	37990355	4460	4460	4460	4460	22
502	20231218	120900	37892235	4460	4460	4460	4460	0
503	20231218	120800	37892235	4460	4460	4460	4460	0
504	20231218	120700	37892235	4460	4460	4460	4460	0
505	20231218	120600	37892235	4460	4460	4460	4460	0
506	20231218	120500	37892235	4460	4460	4460	4460	0
507	20231218	120400	37892235	4460	4460	4460	4460	0
508	20231218	120300	37892235	4460	4460	4460	4460	0
509	20231218	120200	37892235	4460	4460	4460	4460	1
510	20231218	120100	37887775	4470	4470	4470	4470	0
511	20231218	120000	37887775	4470	4470	4470	4470	0
512	20231218	115900	37887775	4470	4470	4470	4470	99
513	20231218	115800	37445245	4460	4460	4460	4460	127
514	20231218	115700	36878825	4460	4460	4460	4460	1
515	20231218	115600	36874365	4455	4455	4455	4455	0
516	20231218	115500	36874365	4455	4455	4455	4455	1
517	20231218	115400	36869910	4460	4460	4460	4460	150
518	20231218	115300	36200910	4455	4455	4455	4455	0
519	20231218	115200	36200910	4455	4455	4455	4455	0
520	20231218	115100	36200910	4455	4455	4455	4455	0
521	20231218	115000	36200910	4455	4455	4455	4455	0
522	20231218	114900	36200910	4455	4455	4455	4455	1
523	20231218	114800	36196455	4455	4455	4455	4455	0
524	20231218	114700	36196455	4455	4455	4455	4455	0
525	20231218	114600	36196455	4455	4455	4455	4455	131
526	20231218	114500	35612850	4460	4460	4460	4460	0
527	20231218	114400	35612850	4460	4460	4460	4460	0
528	20231218	114300	35612850	4460	4460	4460	4460	0
529	20231218	114200	35612850	4460	4460	4460	4460	0
530	20231218	114100	35612850	4460	4460	4460	4460	0
531	20231218	114000	35612850	4460	4460	4460	4460	0
532	20231218	113900	35612850	4460	4460	4460	4460	320
533	20231218	113800	34185650	4480	4480	4480	4480	0
534	20231218	113700	34185650	4480	4480	4480	4480	0
535	20231218	113600	34185650	4480	4480	4480	4480	0
536	20231218	113500	34185650	4480	4480	4480	4480	0
537	20231218	113400	34185650	4480	4480	4480	4480	0
538	20231218	113300	34185650	4480	4480	4480	4480	0
539	20231218	113200	34185650	4480	4480	4480	4480	0
540	20231218	113100	34185650	4480	4480	4480	4480	0
541	20231218	113000	34185650	4480	4480	4480	4480	0
542	20231218	112900	34185650	4480	4480	4480	4480	0
543	20231218	112800	34185650	4480	4480	4480	4480	0
544	20231218	112700	34185650	4480	4480	4480	4480	0
545	20231218	112600	34185650	4480	4480	4480	4480	0
546	20231218	112500	34185650	4480	4480	4480	4480	0
547	20231218	112400	34185650	4480	4480	4480	4480	0
548	20231218	112300	34185650	4480	4480	4480	4480	0
549	20231218	112200	34185650	4480	4480	4480	4480	0
550	20231218	112100	34185650	4480	4480	4480	4480	0
551	20231218	112000	34185650	4480	4480	4480	4480	0
552	20231218	111900	34185650	4480	4480	4480	4480	0
553	20231218	111800	34185650	4480	4480	4480	4480	0
554	20231218	111700	34185650	4480	4480	4480	4480	0
555	20231218	111600	34185650	4480	4480	4480	4480	1
556	20231218	111500	34181170	4480	4480	4480	4480	0
557	20231218	111400	34181170	4480	4480	4480	4480	0
558	20231218	111300	34181170	4480	4480	4480	4480	0
559	20231218	111200	34181170	4480	4480	4480	4480	0
560	20231218	111100	34181170	4480	4480	4480	4480	0
561	20231218	111000	34181170	4480	4480	4480	4480	0
562	20231218	110900	34181170	4480	4480	4480	4480	47
563	20231218	110800	33970610	4480	4480	4480	4480	0
564	20231218	110700	33970610	4480	4480	4480	4480	0
565	20231218	110600	33970610	4480	4480	4480	4480	0
566	20231218	110500	33970610	4480	4480	4480	4480	1
567	20231218	110400	33966130	4450	4450	4450	4450	0
568	20231218	110300	33966130	4450	4450	4450	4450	0
569	20231218	110200	33966130	4450	4450	4450	4450	0
570	20231218	110100	33966130	4450	4450	4450	4450	0
571	20231218	110000	33966130	4450	4450	4450	4450	0
572	20231218	105900	33966130	4450	4450	4450	4450	0
573	20231218	105800	33966130	4450	4465	4465	4450	200
574	20231218	105700	33075980	4470	4470	4470	4470	0
575	20231218	105600	33075980	4470	4470	4470	4470	0
576	20231218	105500	33075980	4470	4470	4470	4470	1
577	20231218	105400	33071510	4480	4480	4480	4480	0
578	20231218	105300	33071510	4480	4480	4480	4480	0
579	20231218	105200	33071510	4480	4480	4480	4480	0
580	20231218	105100	33071510	4480	4480	4480	4480	0
581	20231218	105000	33071510	4480	4480	4480	4480	0
582	20231218	104900	33071510	4480	4480	4480	4480	0
583	20231218	104800	33071510	4480	4480	4480	4480	1
584	20231218	104700	33067030	4450	4450	4450	4450	0
585	20231218	104600	33067030	4450	4450	4450	4450	0
586	20231218	104500	33067030	4450	4480	4480	4450	864
587	20231218	104400	29222200	4455	4460	4460	4455	345
588	20231218	104300	27684975	4480	4480	4480	4480	0
589	20231218	104200	27684975	4480	4480	4480	4480	0
590	20231218	104100	27684975	4480	4480	4480	4480	0
591	20231218	104000	27684975	4480	4480	4480	4480	0
592	20231218	103900	27684975	4480	4480	4480	4480	0
593	20231218	103800	27684975	4480	4480	4480	4480	0
594	20231218	103700	27684975	4480	4480	4480	4480	0
595	20231218	103600	27684975	4480	4480	4480	4480	0
596	20231218	103500	27684975	4480	4480	4480	4480	1
597	20231218	103400	27680495	4455	4455	4455	4455	0
598	20231218	103300	27680495	4455	4455	4455	4455	0
599	20231218	103200	27680495	4455	4455	4455	4455	0
600	20231218	103100	27680495	4455	4455	4455	4455	350
601	20231218	103000	26121245	4455	4455	4455	4455	3
602	20231218	102900	26107880	4455	4460	4460	4455	174
603	20231218	102800	25332600	4470	4470	4470	4470	0
604	20231218	102700	25332600	4470	4470	4470	4470	0
605	20231218	102600	25332600	4470	4470	4470	4470	0
606	20231218	102500	25332600	4470	4470	4470	4470	0
607	20231218	102400	25332600	4470	4470	4470	4470	0
608	20231218	102300	25332600	4470	4470	4470	4470	2
609	20231218	102200	25323660	4470	4470	4470	4470	0
610	20231218	102100	25323660	4470	4470	4470	4470	0
611	20231218	102000	25323660	4470	4470	4470	4470	0
612	20231218	101900	25323660	4470	4470	4470	4470	0
613	20231218	101800	25323660	4470	4470	4470	4470	0
614	20231218	101700	25323660	4470	4470	4470	4470	0
615	20231218	101600	25323660	4470	4470	4470	4470	1
616	20231218	101500	25319190	4470	4470	4470	4470	0
617	20231218	101400	25319190	4470	4470	4470	4470	5
618	20231218	101300	25296840	4460	4460	4460	4460	0
619	20231218	101200	25296840	4460	4460	4460	4460	0
620	20231218	101100	25296840	4460	4460	4460	4460	0
621	20231218	101000	25296840	4460	4460	4460	4460	80
622	20231218	100900	24940040	4460	4460	4460	4460	2
623	20231218	100800	24931120	4470	4470	4470	4470	0
624	20231218	100700	24931120	4470	4470	4470	4470	13
625	20231218	100600	24873010	4470	4470	4470	4470	0
626	20231218	100500	24873010	4470	4470	4470	4470	641
627	20231218	100400	22007740	4465	4460	4465	4460	29
628	20231218	100300	21878345	4455	4455	4455	4455	0
629	20231218	100200	21878345	4455	4455	4455	4455	0
630	20231218	100100	21878345	4455	4455	4455	4455	0
631	20231218	100000	21878345	4455	4455	4455	4455	25
632	20231218	095900	21766970	4465	4465	4465	4465	0
633	20231218	095800	21766970	4465	4465	4465	4465	0
634	20231218	095700	21766970	4465	4465	4465	4465	0
635	20231218	095600	21766970	4465	4465	4465	4465	0
636	20231218	095500	21766970	4465	4465	4465	4465	0
637	20231218	095400	21766970	4465	4465	4465	4465	0
638	20231218	095300	21766970	4465	4465	4465	4465	0
639	20231218	095200	21766970	4465	4465	4465	4465	0
640	20231218	095100	21766970	4465	4460	4465	4460	500
641	20231218	095000	19534475	4460	4460	4460	4460	1
642	20231218	094900	19530015	4450	4450	4450	4450	191
643	20231218	094800	18680065	4460	4460	4460	4460	5
644	20231218	094700	18657765	4460	4460	4460	4460	105
645	20231218	094600	18189465	4455	4455	4455	4455	278
646	20231218	094500	16950975	4460	4460	4460	4460	0
647	20231218	094400	16950975	4460	4460	4460	4460	0
648	20231218	094300	16950975	4460	4460	4460	4460	247
649	20231218	094200	15849355	4465	4465	4465	4465	0
650	20231218	094100	15849355	4465	4465	4465	4465	3
651	20231218	094000	15835960	4465	4465	4465	4465	1
652	20231218	093900	15831495	4465	4465	4465	4465	0
653	20231218	093800	15831495	4465	4465	4465	4465	0
654	20231218	093700	15831495	4465	4465	4465	4465	187
655	20231218	093600	14996540	4470	4470	4470	4470	0
656	20231218	093500	14996540	4470	4470	4470	4470	45
657	20231218	093400	14795390	4470	4475	4475	4470	100
658	20231218	093300	14348140	4480	4480	4480	4480	0
659	20231218	093200	14348140	4480	4480	4480	4480	0
660	20231218	093100	14348140	4480	4480	4480	4480	0
661	20231218	093000	14348140	4480	4480	4480	4480	0
662	20231218	092900	14348140	4480	4480	4480	4480	0
663	20231218	092800	14348140	4480	4480	4480	4480	0
664	20231218	092700	14348140	4480	4480	4480	4480	43
665	20231218	092600	14155500	4480	4480	4480	4480	0
666	20231218	092500	14155500	4480	4480	4480	4480	36
667	20231218	092400	13994220	4480	4480	4480	4480	80
668	20231218	092300	13635820	4490	4490	4490	4490	0
669	20231218	092200	13635820	4490	4490	4490	4490	0
670	20231218	092100	13635820	4490	4490	4490	4490	0
671	20231218	092000	13635820	4490	4490	4490	4490	0
672	20231218	091900	13635820	4490	4465	4490	4465	2
673	20231218	091800	13626865	4460	4460	4460	4460	0
674	20231218	091700	13626865	4460	4460	4460	4460	0
675	20231218	091600	13626865	4460	4460	4460	4460	0
676	20231218	091500	13626865	4460	4460	4460	4460	0
677	20231218	091400	13626865	4460	4460	4460	4460	0
678	20231218	091300	13626865	4460	4460	4460	4460	418
679	20231218	091200	11762585	4460	4460	4460	4460	0
680	20231218	091100	11762585	4460	4455	4460	4455	11
681	20231218	091000	11713550	4460	4460	4460	4460	464
682	20231218	090900	9644110	4465	4465	4465	4465	1
683	20231218	090800	9639645	4465	4460	4465	4460	42
684	20231218	090700	9452315	4465	4490	4490	4465	38
685	20231218	090600	9282610	4490	4490	4490	4490	317
686	20231218	090500	7859280	4500	4500	4500	4500	0
687	20231218	090400	7859280	4500	4500	4500	4500	570
688	20231218	090300	5294280	4500	4500	4500	4500	1
689	20231218	090200	5289780	4515	4515	4515	4515	0
690	20231218	090100	5289780	4515	4515	4515	4515	628
691	20231218	090000	2454360	4520	4520	4520	4520	543