KissMeData/012620/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	185700	28951630	8890	8890	8890	8890	156
3	20231218	185600	28951630	8890	8890	8890	8890	0
4	20231218	185500	28951630	8890	8890	8890	8890	0
5	20231218	185400	28951630	8890	8890	8890	8890	0
6	20231218	185300	28951630	8890	8890	8890	8890	0
7	20231218	185200	28951630	8890	8890	8890	8890	0
8	20231218	185100	28951630	8890	8890	8890	8890	0
9	20231218	185000	28951630	8890	8890	8890	8890	0
10	20231218	184900	28951630	8890	8890	8890	8890	0
11	20231218	184800	28951630	8890	8890	8890	8890	0
12	20231218	184700	28951630	8890	8890	8890	8890	0
13	20231218	184600	28951630	8890	8890	8890	8890	0
14	20231218	184500	28951630	8890	8890	8890	8890	0
15	20231218	184400	28951630	8890	8890	8890	8890	0
16	20231218	184300	28951630	8890	8890	8890	8890	0
17	20231218	184200	28951630	8890	8890	8890	8890	0
18	20231218	184100	28951630	8890	8890	8890	8890	0
19	20231218	184000	28951630	8890	8890	8890	8890	0
20	20231218	183900	28951630	8890	8890	8890	8890	0
21	20231218	183800	28951630	8890	8890	8890	8890	0
22	20231218	183700	28951630	8890	8890	8890	8890	0
23	20231218	183600	28951630	8890	8890	8890	8890	0
24	20231218	183500	28951630	8890	8890	8890	8890	0
25	20231218	183400	28951630	8890	8890	8890	8890	0
26	20231218	183300	28951630	8890	8890	8890	8890	0
27	20231218	183200	28951630	8890	8890	8890	8890	0
28	20231218	183100	28951630	8890	8890	8890	8890	0
29	20231218	183000	28951630	8890	8890	8890	8890	0
30	20231218	182900	28951630	8890	8890	8890	8890	0
31	20231218	182800	28951630	8890	8890	8890	8890	0
32	20231218	182700	28951630	8890	8890	8890	8890	156
33	20231218	182600	28951630	8890	8890	8890	8890	0
34	20231218	182500	28951630	8890	8890	8890	8890	0
35	20231218	182400	28951630	8890	8890	8890	8890	0
36	20231218	182300	28951630	8890	8890	8890	8890	0
37	20231218	182200	28951630	8890	8890	8890	8890	0
38	20231218	182100	28951630	8890	8890	8890	8890	0
39	20231218	182000	28951630	8890	8890	8890	8890	0
40	20231218	181900	28951630	8890	8890	8890	8890	0
41	20231218	181800	28951630	8890	8890	8890	8890	0
42	20231218	181700	28951630	8890	8890	8890	8890	0
43	20231218	181600	28951630	8890	8890	8890	8890	0
44	20231218	181500	28951630	8890	8890	8890	8890	0
45	20231218	181400	28951630	8890	8890	8890	8890	0
46	20231218	181300	28951630	8890	8890	8890	8890	0
47	20231218	181200	28951630	8890	8890	8890	8890	0
48	20231218	181100	28951630	8890	8890	8890	8890	0
49	20231218	181000	28951630	8890	8890	8890	8890	0
50	20231218	180900	28951630	8890	8890	8890	8890	0
51	20231218	180800	28951630	8890	8890	8890	8890	0
52	20231218	180700	28951630	8890	8890	8890	8890	0
53	20231218	180600	28951630	8890	8890	8890	8890	0
54	20231218	180500	28951630	8890	8890	8890	8890	0
55	20231218	180400	28951630	8890	8890	8890	8890	0
56	20231218	180300	28951630	8890	8890	8890	8890	0
57	20231218	180200	28951630	8890	8890	8890	8890	0
58	20231218	180100	28951630	8890	8890	8890	8890	0
59	20231218	180000	28951630	8890	8890	8890	8890	0
60	20231218	175900	28951630	8890	8890	8890	8890	0
61	20231218	175800	28951630	8890	8890	8890	8890	0
62	20231218	175700	28951630	8890	8890	8890	8890	156
63	20231218	175600	28951630	8890	8890	8890	8890	0
64	20231218	175500	28951630	8890	8890	8890	8890	0
65	20231218	175400	28951630	8890	8890	8890	8890	0
66	20231218	175300	28951630	8890	8890	8890	8890	0
67	20231218	175200	28951630	8890	8890	8890	8890	0
68	20231218	175100	28951630	8890	8890	8890	8890	0
69	20231218	175000	28951630	8890	8890	8890	8890	0
70	20231218	174900	28951630	8890	8890	8890	8890	0
71	20231218	174800	28951630	8890	8890	8890	8890	0
72	20231218	174700	28951630	8890	8890	8890	8890	0
73	20231218	174600	28951630	8890	8890	8890	8890	0
74	20231218	174500	28951630	8890	8890	8890	8890	0
75	20231218	174400	28951630	8890	8890	8890	8890	0
76	20231218	174300	28951630	8890	8890	8890	8890	0
77	20231218	174200	28951630	8890	8890	8890	8890	0
78	20231218	174100	28951630	8890	8890	8890	8890	0
79	20231218	174000	28951630	8890	8890	8890	8890	0
80	20231218	173900	28951630	8890	8890	8890	8890	0
81	20231218	173800	28951630	8890	8890	8890	8890	0
82	20231218	173700	28951630	8890	8890	8890	8890	0
83	20231218	173600	28951630	8890	8890	8890	8890	0
84	20231218	173500	28951630	8890	8890	8890	8890	0
85	20231218	173400	28951630	8890	8890	8890	8890	0
86	20231218	173300	28951630	8890	8890	8890	8890	0
87	20231218	173200	28951630	8890	8890	8890	8890	0
88	20231218	173100	28951630	8890	8890	8890	8890	0
89	20231218	173000	28951630	8890	8890	8890	8890	0
90	20231218	172900	28951630	8890	8890	8890	8890	0
91	20231218	172800	28951630	8890	8890	8890	8890	0
92	20231218	172700	28951630	8890	8890	8890	8890	156
93	20231218	172600	28951630	8890	8890	8890	8890	0
94	20231218	172500	28951630	8890	8890	8890	8890	0
95	20231218	172400	28951630	8890	8890	8890	8890	0
96	20231218	172300	28951630	8890	8890	8890	8890	0
97	20231218	172200	28951630	8890	8890	8890	8890	0
98	20231218	172100	28951630	8890	8890	8890	8890	0
99	20231218	172000	28951630	8890	8890	8890	8890	0
100	20231218	171900	28951630	8890	8890	8890	8890	0
101	20231218	171800	28951630	8890	8890	8890	8890	0
102	20231218	171700	28951630	8890	8890	8890	8890	0
103	20231218	171600	28951630	8890	8890	8890	8890	0
104	20231218	171500	28951630	8890	8890	8890	8890	0
105	20231218	171400	28951630	8890	8890	8890	8890	0
106	20231218	171300	28951630	8890	8890	8890	8890	0
107	20231218	171200	28951630	8890	8890	8890	8890	0
108	20231218	171100	28951630	8890	8890	8890	8890	0
109	20231218	171000	28951630	8890	8890	8890	8890	0
110	20231218	170900	28951630	8890	8890	8890	8890	0
111	20231218	170800	28951630	8890	8890	8890	8890	0
112	20231218	170700	28951630	8890	8890	8890	8890	0
113	20231218	170600	28951630	8890	8890	8890	8890	0
114	20231218	170500	28951630	8890	8890	8890	8890	0
115	20231218	170400	28951630	8890	8890	8890	8890	0
116	20231218	170300	28951630	8890	8890	8890	8890	0
117	20231218	170200	28951630	8890	8890	8890	8890	0
118	20231218	170100	28951630	8890	8890	8890	8890	0
119	20231218	170000	28951630	8890	8890	8890	8890	0
120	20231218	165900	28951630	8890	8890	8890	8890	0
121	20231218	165800	28951630	8890	8890	8890	8890	0
122	20231218	165700	28951630	8890	8890	8890	8890	156
123	20231218	165600	28951630	8890	8890	8890	8890	0
124	20231218	165500	28951630	8890	8890	8890	8890	0
125	20231218	165400	28951630	8890	8890	8890	8890	0
126	20231218	165300	28951630	8890	8890	8890	8890	0
127	20231218	165200	28951630	8890	8890	8890	8890	0
128	20231218	165100	28951630	8890	8890	8890	8890	0
129	20231218	165000	28951630	8890	8890	8890	8890	0
130	20231218	164900	28951630	8890	8890	8890	8890	0
131	20231218	164800	28951630	8890	8890	8890	8890	0
132	20231218	164700	28951630	8890	8890	8890	8890	0
133	20231218	164600	28951630	8890	8890	8890	8890	0
134	20231218	164500	28951630	8890	8890	8890	8890	0
135	20231218	164400	28951630	8890	8890	8890	8890	0
136	20231218	164300	28951630	8890	8890	8890	8890	0
137	20231218	164200	28951630	8890	8890	8890	8890	0
138	20231218	164100	28951630	8890	8890	8890	8890	0
139	20231218	164000	28951630	8890	8890	8890	8890	0
140	20231218	163900	28951630	8890	8890	8890	8890	0
141	20231218	163800	28951630	8890	8890	8890	8890	0
142	20231218	163700	28951630	8890	8890	8890	8890	0
143	20231218	163600	28951630	8890	8890	8890	8890	0
144	20231218	163500	28951630	8890	8890	8890	8890	0
145	20231218	163400	28951630	8890	8890	8890	8890	0
146	20231218	163300	28951630	8890	8890	8890	8890	0
147	20231218	163200	28951630	8890	8890	8890	8890	0
148	20231218	163100	28951630	8890	8890	8890	8890	0
149	20231218	163000	28951630	8890	8890	8890	8890	0
150	20231218	162900	28951630	8890	8890	8890	8890	0
151	20231218	162800	28951630	8890	8890	8890	8890	0
152	20231218	162700	28951630	8890	8890	8890	8890	156
153	20231218	162600	28951630	8890	8890	8890	8890	0
154	20231218	162500	28951630	8890	8890	8890	8890	0
155	20231218	162400	28951630	8890	8890	8890	8890	0
156	20231218	162300	28951630	8890	8890	8890	8890	0
157	20231218	162200	28951630	8890	8890	8890	8890	0
158	20231218	162100	28951630	8890	8890	8890	8890	0
159	20231218	162000	28951630	8890	8890	8890	8890	0
160	20231218	161900	28951630	8890	8890	8890	8890	0
161	20231218	161800	28951630	8890	8890	8890	8890	0
162	20231218	161700	28951630	8890	8890	8890	8890	0
163	20231218	161600	28951630	8890	8890	8890	8890	0
164	20231218	161500	28951630	8890	8890	8890	8890	0
165	20231218	161400	28951630	8890	8890	8890	8890	0
166	20231218	161300	28951630	8890	8890	8890	8890	0
167	20231218	161200	28951630	8890	8890	8890	8890	0
168	20231218	161100	28951630	8890	8890	8890	8890	0
169	20231218	161000	28951630	8890	8890	8890	8890	0
170	20231218	160900	28951630	8890	8890	8890	8890	0
171	20231218	160800	28951630	8890	8890	8890	8890	0
172	20231218	160700	28951630	8890	8890	8890	8890	0
173	20231218	160600	28951630	8890	8890	8890	8890	0
174	20231218	160500	28951630	8890	8890	8890	8890	0
175	20231218	160400	28951630	8890	8890	8890	8890	0
176	20231218	160300	28951630	8890	8890	8890	8890	0
177	20231218	160200	28951630	8890	8890	8890	8890	0
178	20231218	160100	28951630	8890	8890	8890	8890	0
179	20231218	160000	28951630	8890	8890	8890	8890	0
180	20231218	155900	28951630	8890	8890	8890	8890	0
181	20231218	155800	28951630	8890	8890	8890	8890	0
182	20231218	155700	28951630	8890	8890	8890	8890	156
183	20231218	155600	28951630	8890	8890	8890	8890	0
184	20231218	155500	28951630	8890	8890	8890	8890	0
185	20231218	155400	28951630	8890	8890	8890	8890	0
186	20231218	155300	28951630	8890	8890	8890	8890	0
187	20231218	155200	28951630	8890	8890	8890	8890	0
188	20231218	155100	28951630	8890	8890	8890	8890	0
189	20231218	155000	28951630	8890	8890	8890	8890	0
190	20231218	154900	28951630	8890	8890	8890	8890	0
191	20231218	154800	28951630	8890	8890	8890	8890	0
192	20231218	154700	28951630	8890	8890	8890	8890	0
193	20231218	154600	28951630	8890	8890	8890	8890	0
194	20231218	154500	28951630	8890	8890	8890	8890	0
195	20231218	154400	28951630	8890	8890	8890	8890	0
196	20231218	154300	28951630	8890	8890	8890	8890	0
197	20231218	154200	28951630	8890	8890	8890	8890	0
198	20231218	154100	28951630	8890	8890	8890	8890	0
199	20231218	154000	28951630	8890	8890	8890	8890	0
200	20231218	153900	28951630	8890	8890	8890	8890	0
201	20231218	153800	28951630	8890	8890	8890	8890	0
202	20231218	153700	28951630	8890	8890	8890	8890	0
203	20231218	153600	28951630	8890	8890	8890	8890	0
204	20231218	153500	28951630	8890	8890	8890	8890	0
205	20231218	153400	28951630	8890	8890	8890	8890	0
206	20231218	153300	28951630	8890	8890	8890	8890	0
207	20231218	153200	28951630	8890	8890	8890	8890	0
208	20231218	153100	28951630	8890	8890	8890	8890	0
209	20231218	153000	28951630	8890	8890	8890	8890	156
210	20231218	152900	27564790	8870	8870	8870	8870	0
211	20231218	152800	27564790	8870	8870	8870	8870	0
212	20231218	152700	27564790	8870	8870	8870	8870	0
213	20231218	152600	27564790	8870	8870	8870	8870	0
214	20231218	152500	27564790	8870	8870	8870	8870	0
215	20231218	152400	27564790	8870	8870	8870	8870	0
216	20231218	152300	27564790	8870	8870	8870	8870	0
217	20231218	152200	27564790	8870	8870	8870	8870	0
218	20231218	152100	27564790	8870	8870	8870	8870	0
219	20231218	152000	27564790	8870	8870	8870	8870	0
220	20231218	151900	27564790	8870	8870	8870	8870	0
221	20231218	151800	27564790	8870	8870	8870	8870	0
222	20231218	151700	27564790	8870	8870	8870	8870	0
223	20231218	151600	27564790	8870	8870	8870	8870	0
224	20231218	151500	27564790	8870	8870	8870	8870	0
225	20231218	151400	27564790	8870	8870	8870	8870	0
226	20231218	151300	27564790	8870	8870	8870	8870	0
227	20231218	151200	27564790	8870	8870	8870	8870	0
228	20231218	151100	27564790	8870	8870	8870	8870	0
229	20231218	151000	27564790	8870	8870	8870	8870	0
230	20231218	150900	27564790	8870	8870	8870	8870	0
231	20231218	150800	27564790	8870	8870	8870	8870	0
232	20231218	150700	27564790	8870	8870	8870	8870	0
233	20231218	150600	27564790	8870	8870	8870	8870	190
234	20231218	150500	25879490	8880	8880	8880	8880	0
235	20231218	150400	25879490	8880	8880	8880	8880	0
236	20231218	150300	25879490	8880	8880	8880	8880	0
237	20231218	150200	25879490	8880	8880	8880	8880	0
238	20231218	150100	25879490	8880	8880	8880	8880	0
239	20231218	150000	25879490	8880	8880	8880	8880	0
240	20231218	145900	25879490	8880	8880	8880	8880	0
241	20231218	145800	25879490	8880	8880	8880	8880	0
242	20231218	145700	25879490	8880	8880	8880	8880	0
243	20231218	145600	25879490	8880	8880	8880	8880	0
244	20231218	145500	25879490	8880	8880	8880	8880	0
245	20231218	145400	25879490	8880	8880	8880	8880	0
246	20231218	145300	25879490	8880	8880	8880	8880	0
247	20231218	145200	25879490	8880	8880	8880	8880	0
248	20231218	145100	25879490	8880	8880	8880	8880	0
249	20231218	145000	25879490	8880	8880	8880	8880	0
250	20231218	144900	25879490	8880	8880	8880	8880	0
251	20231218	144800	25879490	8880	8880	8880	8880	0
252	20231218	144700	25879490	8880	8880	8880	8880	0
253	20231218	144600	25879490	8880	8880	8880	8880	0
254	20231218	144500	25879490	8880	8880	8880	8880	0
255	20231218	144400	25879490	8880	8880	8880	8880	3
256	20231218	144300	25852850	8880	8880	8880	8880	0
257	20231218	144200	25852850	8880	8880	8880	8880	0
258	20231218	144100	25852850	8880	8880	8880	8880	0
259	20231218	144000	25852850	8880	8880	8880	8880	0
260	20231218	143900	25852850	8880	8880	8880	8880	0
261	20231218	143800	25852850	8880	8880	8880	8880	0
262	20231218	143700	25852850	8880	8880	8880	8880	0
263	20231218	143600	25852850	8880	8880	8880	8880	0
264	20231218	143500	25852850	8880	8880	8880	8880	0
265	20231218	143400	25852850	8880	8880	8880	8880	0
266	20231218	143300	25852850	8880	8880	8880	8880	0
267	20231218	143200	25852850	8880	8880	8880	8880	0
268	20231218	143100	25852850	8880	8880	8880	8880	0
269	20231218	143000	25852850	8880	8880	8880	8880	0
270	20231218	142900	25852850	8880	8880	8880	8880	0
271	20231218	142800	25852850	8880	8880	8880	8880	0
272	20231218	142700	25852850	8880	8880	8880	8880	0
273	20231218	142600	25852850	8880	8880	8880	8880	0
274	20231218	142500	25852850	8880	8880	8880	8880	0
275	20231218	142400	25852850	8880	8880	8880	8880	0
276	20231218	142300	25852850	8880	8880	8880	8880	0
277	20231218	142200	25852850	8880	8880	8880	8880	0
278	20231218	142100	25852850	8880	8880	8880	8880	0
279	20231218	142000	25852850	8880	8880	8880	8880	0
280	20231218	141900	25852850	8880	8880	8880	8880	0
281	20231218	141800	25852850	8880	8880	8880	8880	0
282	20231218	141700	25852850	8880	8880	8880	8880	0
283	20231218	141600	25852850	8880	8880	8880	8880	0
284	20231218	141500	25852850	8880	8880	8880	8880	0
285	20231218	141400	25852850	8880	8880	8880	8880	0
286	20231218	141300	25852850	8880	8880	8880	8880	0
287	20231218	141200	25852850	8880	8880	8880	8880	0
288	20231218	141100	25852850	8880	8880	8880	8880	0
289	20231218	141000	25852850	8880	8880	8880	8880	0
290	20231218	140900	25852850	8880	8880	8880	8880	0
291	20231218	140800	25852850	8880	8880	8880	8880	0
292	20231218	140700	25852850	8880	8880	8880	8880	0
293	20231218	140600	25852850	8880	8880	8880	8880	0
294	20231218	140500	25852850	8880	8880	8880	8880	0
295	20231218	140400	25852850	8880	8880	8880	8880	0
296	20231218	140300	25852850	8880	8880	8880	8880	0
297	20231218	140200	25852850	8880	8880	8880	8880	0
298	20231218	140100	25852850	8880	8880	8880	8880	0
299	20231218	140000	25852850	8880	8880	8880	8880	0
300	20231218	135900	25852850	8880	8880	8880	8880	0
301	20231218	135800	25852850	8880	8880	8880	8880	0
302	20231218	135700	25852850	8880	8880	8880	8880	0
303	20231218	135600	25852850	8880	8880	8880	8880	0
304	20231218	135500	25852850	8880	8880	8880	8880	0
305	20231218	135400	25852850	8880	8880	8880	8880	0
306	20231218	135300	25852850	8880	8880	8880	8880	0
307	20231218	135200	25852850	8880	8880	8880	8880	0
308	20231218	135100	25852850	8880	8880	8880	8880	0
309	20231218	135000	25852850	8880	8880	8880	8880	0
310	20231218	134900	25852850	8880	8880	8880	8880	0
311	20231218	134800	25852850	8880	8880	8880	8880	0
312	20231218	134700	25852850	8880	8880	8880	8880	100
313	20231218	134600	24964850	8880	8880	8880	8880	0
314	20231218	134500	24964850	8880	8880	8880	8880	0
315	20231218	134400	24964850	8880	8880	8880	8880	0
316	20231218	134300	24964850	8880	8880	8880	8880	1
317	20231218	134200	24955970	8880	8880	8880	8880	0
318	20231218	134100	24955970	8880	8880	8880	8880	2
319	20231218	134000	24938210	8880	8880	8880	8880	0
320	20231218	133900	24938210	8880	8880	8880	8880	0
321	20231218	133800	24938210	8880	8880	8880	8880	1
322	20231218	133700	24929330	8870	8870	8870	8870	0
323	20231218	133600	24929330	8870	8870	8870	8870	169
324	20231218	133500	23430300	8870	8870	8870	8870	0
325	20231218	133400	23430300	8870	8870	8870	8870	0
326	20231218	133300	23430300	8870	8870	8870	8870	0
327	20231218	133200	23430300	8870	8870	8870	8870	0
328	20231218	133100	23430300	8870	8870	8870	8870	0
329	20231218	133000	23430300	8870	8870	8870	8870	0
330	20231218	132900	23430300	8870	8870	8870	8870	0
331	20231218	132800	23430300	8870	8870	8870	8870	0
332	20231218	132700	23430300	8870	8870	8870	8870	2
333	20231218	132600	23412560	8870	8870	8870	8870	0
334	20231218	132500	23412560	8870	8870	8870	8870	0
335	20231218	132400	23412560	8870	8870	8870	8870	0
336	20231218	132300	23412560	8870	8870	8870	8870	0
337	20231218	132200	23412560	8870	8870	8870	8870	0
338	20231218	132100	23412560	8870	8870	8870	8870	0
339	20231218	132000	23412560	8870	8870	8870	8870	0
340	20231218	131900	23412560	8870	8870	8870	8870	34
341	20231218	131800	23110980	8870	8870	8870	8870	0
342	20231218	131700	23110980	8870	8870	8870	8870	0
343	20231218	131600	23110980	8870	8870	8870	8870	0
344	20231218	131500	23110980	8870	8870	8870	8870	0
345	20231218	131400	23110980	8870	8870	8870	8870	0
346	20231218	131300	23110980	8870	8870	8870	8870	0
347	20231218	131200	23110980	8870	8870	8870	8870	0
348	20231218	131100	23110980	8870	8870	8870	8870	0
349	20231218	131000	23110980	8870	8870	8870	8870	13
350	20231218	130900	22995670	8870	8870	8870	8870	30
351	20231218	130800	22729570	8870	8870	8870	8870	0
352	20231218	130700	22729570	8870	8870	8870	8870	0
353	20231218	130600	22729570	8870	8870	8870	8870	0
354	20231218	130500	22729570	8870	8870	8870	8870	0
355	20231218	130400	22729570	8870	8870	8870	8870	0
356	20231218	130300	22729570	8870	8870	8870	8870	0
357	20231218	130200	22729570	8870	8870	8870	8870	0
358	20231218	130100	22729570	8870	8870	8870	8870	0
359	20231218	130000	22729570	8870	8870	8870	8870	0
360	20231218	125900	22729570	8870	8870	8870	8870	0
361	20231218	125800	22729570	8870	8870	8870	8870	0
362	20231218	125700	22729570	8870	8870	8870	8870	50
363	20231218	125600	22286070	8870	8870	8870	8870	15
364	20231218	125500	22153020	8870	8870	8870	8870	0
365	20231218	125400	22153020	8870	8870	8870	8870	0
366	20231218	125300	22153020	8870	8870	8870	8870	0
367	20231218	125200	22153020	8870	8870	8870	8870	0
368	20231218	125100	22153020	8870	8870	8870	8870	0
369	20231218	125000	22153020	8870	8870	8870	8870	0
370	20231218	124900	22153020	8870	8870	8870	8870	0
371	20231218	124800	22153020	8870	8870	8870	8870	0
372	20231218	124700	22153020	8870	8870	8870	8870	0
373	20231218	124600	22153020	8870	8870	8870	8870	0
374	20231218	124500	22153020	8870	8870	8870	8870	0
375	20231218	124400	22153020	8870	8870	8870	8870	0
376	20231218	124300	22153020	8870	8870	8870	8870	0
377	20231218	124200	22153020	8870	8870	8870	8870	0
378	20231218	124100	22153020	8870	8870	8870	8870	0
379	20231218	124000	22153020	8870	8870	8870	8870	0
380	20231218	123900	22153020	8870	8870	8870	8870	0
381	20231218	123800	22153020	8870	8870	8870	8870	0
382	20231218	123700	22153020	8870	8870	8870	8870	0
383	20231218	123600	22153020	8870	8870	8870	8870	0
384	20231218	123500	22153020	8870	8870	8870	8870	12
385	20231218	123400	22046580	8880	8880	8880	8880	0
386	20231218	123300	22046580	8880	8880	8880	8880	0
387	20231218	123200	22046580	8880	8880	8880	8880	0
388	20231218	123100	22046580	8880	8880	8880	8880	0
389	20231218	123000	22046580	8880	8880	8880	8880	0
390	20231218	122900	22046580	8880	8880	8880	8880	0
391	20231218	122800	22046580	8880	8880	8880	8880	0
392	20231218	122700	22046580	8880	8880	8880	8880	0
393	20231218	122600	22046580	8880	8880	8880	8880	40
394	20231218	122500	21691380	8880	8880	8880	8880	50
395	20231218	122400	21247380	8880	8880	8880	8880	0
396	20231218	122300	21247380	8880	8880	8880	8880	0
397	20231218	122200	21247380	8880	8880	8880	8880	0
398	20231218	122100	21247380	8880	8880	8880	8880	0
399	20231218	122000	21247380	8880	8880	8880	8880	20
400	20231218	121900	21069780	8880	8880	8880	8880	0
401	20231218	121800	21069780	8880	8880	8880	8880	0
402	20231218	121700	21069780	8880	8880	8880	8880	0
403	20231218	121600	21069780	8880	8880	8880	8880	0
404	20231218	121500	21069780	8880	8880	8880	8880	0
405	20231218	121400	21069780	8880	8880	8880	8880	17
406	20231218	121300	20918820	8880	8880	8880	8880	0
407	20231218	121200	20918820	8880	8880	8880	8880	10
408	20231218	121100	20830020	8880	8880	8880	8880	0
409	20231218	121000	20830020	8880	8880	8880	8880	0
410	20231218	120900	20830020	8880	8880	8880	8880	0
411	20231218	120800	20830020	8880	8880	8880	8880	0
412	20231218	120700	20830020	8880	8880	8880	8880	100
413	20231218	120600	19942020	8880	8880	8880	8880	50
414	20231218	120500	19498020	8870	8870	8870	8870	0
415	20231218	120400	19498020	8870	8860	8870	8860	653
416	20231218	120300	13706000	8850	8850	8850	8850	0
417	20231218	120200	13706000	8850	8850	8850	8850	0
418	20231218	120100	13706000	8850	8850	8850	8850	150
419	20231218	120000	12378500	8850	8850	8850	8850	0
420	20231218	115900	12378500	8850	8850	8850	8850	98
421	20231218	115800	11511200	8850	8850	8850	8850	0
422	20231218	115700	11511200	8850	8850	8850	8850	40
423	20231218	115600	11157200	8850	8850	8850	8850	0
424	20231218	115500	11157200	8850	8850	8850	8850	10
425	20231218	115400	11068700	8850	8850	8850	8850	0
426	20231218	115300	11068700	8850	8850	8850	8850	0
427	20231218	115200	11068700	8850	8850	8850	8850	80
428	20231218	115100	10360700	8850	8850	8850	8850	0
429	20231218	115000	10360700	8850	8850	8850	8850	0
430	20231218	114900	10360700	8850	8850	8850	8850	0
431	20231218	114800	10360700	8850	8850	8850	8850	22
432	20231218	114700	10166000	8850	8850	8850	8850	0
433	20231218	114600	10166000	8850	8850	8850	8850	48
434	20231218	114500	9741200	8850	8850	8850	8850	0
435	20231218	114400	9741200	8850	8850	8850	8850	0
436	20231218	114300	9741200	8850	8850	8850	8850	2
437	20231218	114200	9723500	8850	8860	8860	8850	96
438	20231218	114100	8873140	8850	8850	8850	8850	0
439	20231218	114000	8873140	8850	8850	8850	8850	0
440	20231218	113900	8873140	8850	8850	8850	8850	0
441	20231218	113800	8873140	8850	8850	8850	8850	8
442	20231218	113700	8802340	8860	8860	8860	8860	0
443	20231218	113600	8802340	8860	8860	8860	8860	0
444	20231218	113500	8802340	8860	8860	8860	8860	1
445	20231218	113400	8793480	8860	8860	8860	8860	0
446	20231218	113300	8793480	8860	8860	8860	8860	0
447	20231218	113200	8793480	8860	8850	8860	8850	41
448	20231218	113100	8430380	8850	8850	8850	8850	0
449	20231218	113000	8430380	8850	8850	8850	8850	1
450	20231218	112900	8421530	8850	8850	8850	8850	0
451	20231218	112800	8421530	8850	8850	8850	8850	1
452	20231218	112700	8412680	8850	8850	8850	8850	0
453	20231218	112600	8412680	8850	8850	8850	8850	0
454	20231218	112500	8412680	8850	8850	8850	8850	0
455	20231218	112400	8412680	8850	8850	8850	8850	0
456	20231218	112300	8412680	8850	8850	8850	8850	21
457	20231218	112200	8226830	8850	8850	8850	8850	0
458	20231218	112100	8226830	8850	8850	8850	8850	11
459	20231218	112000	8129480	8850	8850	8850	8850	0
460	20231218	111900	8129480	8850	8850	8850	8850	0
461	20231218	111800	8129480	8850	8850	8850	8850	0
462	20231218	111700	8129480	8850	8850	8850	8850	0
463	20231218	111600	8129480	8850	8850	8850	8850	0
464	20231218	111500	8129480	8850	8850	8850	8850	0
465	20231218	111400	8129480	8850	8850	8850	8850	0
466	20231218	111300	8129480	8850	8850	8850	8850	2
467	20231218	111200	8111780	8850	8850	8850	8850	64
468	20231218	111100	7545380	8850	8850	8850	8850	0
469	20231218	111000	7545380	8850	8850	8850	8850	0
470	20231218	110900	7545380	8850	8850	8850	8850	0
471	20231218	110800	7545380	8850	8850	8850	8850	44
472	20231218	110700	7155980	8850	8850	8850	8850	0
473	20231218	110600	7155980	8850	8850	8850	8850	0
474	20231218	110500	7155980	8850	8850	8850	8850	0
475	20231218	110400	7155980	8850	8850	8850	8850	0
476	20231218	110300	7155980	8850	8850	8850	8850	0
477	20231218	110200	7155980	8850	8850	8850	8850	0
478	20231218	110100	7155980	8850	8850	8850	8850	0
479	20231218	110000	7155980	8850	8850	8850	8850	1
480	20231218	105900	7147130	8850	8850	8850	8850	0
481	20231218	105800	7147130	8850	8850	8850	8850	247
482	20231218	105700	4961180	8860	8860	8860	8860	0
483	20231218	105600	4961180	8860	8860	8860	8860	0
484	20231218	105500	4961180	8860	8860	8860	8860	0
485	20231218	105400	4961180	8860	8860	8860	8860	0
486	20231218	105300	4961180	8860	8860	8860	8860	0
487	20231218	105200	4961180	8860	8860	8860	8860	0
488	20231218	105100	4961180	8860	8860	8860	8860	0
489	20231218	105000	4961180	8860	8860	8860	8860	0
490	20231218	104900	4961180	8860	8860	8860	8860	0
491	20231218	104800	4961180	8860	8860	8860	8860	0
492	20231218	104700	4961180	8860	8860	8860	8860	0
493	20231218	104600	4961180	8860	8860	8860	8860	0
494	20231218	104500	4961180	8860	8860	8860	8860	0
495	20231218	104400	4961180	8860	8860	8860	8860	0
496	20231218	104300	4961180	8860	8860	8860	8860	0
497	20231218	104200	4961180	8860	8860	8860	8860	0
498	20231218	104100	4961180	8860	8860	8860	8860	0
499	20231218	104000	4961180	8860	8860	8860	8860	0
500	20231218	103900	4961180	8860	8860	8860	8860	0
501	20231218	103800	4961180	8860	8860	8860	8860	0
502	20231218	103700	4961180	8860	8860	8860	8860	2
503	20231218	103600	4943460	8860	8860	8860	8860	0
504	20231218	103500	4943460	8860	8860	8860	8860	0
505	20231218	103400	4943460	8860	8860	8860	8860	0
506	20231218	103300	4943460	8860	8860	8860	8860	0
507	20231218	103200	4943460	8860	8860	8860	8860	10
508	20231218	103100	4854860	8860	8860	8860	8860	0
509	20231218	103000	4854860	8860	8860	8860	8860	0
510	20231218	102900	4854860	8860	8860	8860	8860	147
511	20231218	102800	3552440	8850	8850	8850	8850	5
512	20231218	102700	3508190	8850	8850	8850	8850	0
513	20231218	102600	3508190	8850	8850	8850	8850	0
514	20231218	102500	3508190	8850	8850	8850	8850	0
515	20231218	102400	3508190	8850	8850	8850	8850	0
516	20231218	102300	3508190	8850	8850	8850	8850	0
517	20231218	102200	3508190	8850	8850	8850	8850	0
518	20231218	102100	3508190	8850	8850	8850	8850	0
519	20231218	102000	3508190	8850	8850	8850	8850	0
520	20231218	101900	3508190	8850	8850	8850	8850	0
521	20231218	101800	3508190	8850	8850	8850	8850	0
522	20231218	101700	3508190	8850	8850	8850	8850	0
523	20231218	101600	3508190	8850	8850	8850	8850	0
524	20231218	101500	3508190	8850	8850	8850	8850	0
525	20231218	101400	3508190	8850	8850	8850	8850	10
526	20231218	101300	3419690	8860	8860	8860	8860	0
527	20231218	101200	3419690	8860	8860	8860	8860	0
528	20231218	101100	3419690	8860	8860	8860	8860	10
529	20231218	101000	3331090	8860	8860	8860	8860	0
530	20231218	100900	3331090	8860	8860	8860	8860	0
531	20231218	100800	3331090	8860	8860	8860	8860	0
532	20231218	100700	3331090	8860	8860	8860	8860	0
533	20231218	100600	3331090	8860	8860	8860	8860	0
534	20231218	100500	3331090	8860	8860	8860	8860	16
535	20231218	100400	3189330	8860	8860	8860	8860	0
536	20231218	100300	3189330	8860	8860	8860	8860	0
537	20231218	100200	3189330	8860	8860	8860	8860	1
538	20231218	100100	3180470	8870	8870	8870	8870	0
539	20231218	100000	3180470	8870	8870	8870	8870	0
540	20231218	095900	3180470	8870	8870	8870	8870	0
541	20231218	095800	3180470	8870	8870	8870	8870	0
542	20231218	095700	3180470	8870	8870	8870	8870	0
543	20231218	095600	3180470	8870	8870	8870	8870	0
544	20231218	095500	3180470	8870	8870	8870	8870	0
545	20231218	095400	3180470	8870	8870	8870	8870	0
546	20231218	095300	3180470	8870	8870	8870	8870	0
547	20231218	095200	3180470	8870	8870	8870	8870	0
548	20231218	095100	3180470	8870	8870	8870	8870	5
549	20231218	095000	3136120	8870	8870	8870	8870	3
550	20231218	094900	3109510	8880	8880	8880	8880	0
551	20231218	094800	3109510	8880	8880	8880	8880	0
552	20231218	094700	3109510	8880	8880	8880	8880	0
553	20231218	094600	3109510	8880	8880	8880	8880	0
554	20231218	094500	3109510	8880	8880	8880	8880	0
555	20231218	094400	3109510	8880	8880	8880	8880	0
556	20231218	094300	3109510	8880	8880	8880	8880	0
557	20231218	094200	3109510	8880	8880	8880	8880	0
558	20231218	094100	3109510	8880	8880	8880	8880	0
559	20231218	094000	3109510	8880	8880	8880	8880	0
560	20231218	093900	3109510	8880	8880	8880	8880	0
561	20231218	093800	3109510	8880	8880	8880	8880	0
562	20231218	093700	3109510	8880	8860	8880	8860	51
563	20231218	093600	2657630	8870	8870	8870	8870	6
564	20231218	093500	2604410	8880	8880	8880	8880	0
565	20231218	093400	2604410	8880	8880	8880	8880	1
566	20231218	093300	2595530	8870	8870	8870	8870	0
567	20231218	093200	2595530	8870	8870	8870	8870	56
568	20231218	093100	2098810	8870	8870	8870	8870	0
569	20231218	093000	2098810	8870	8870	8870	8870	1
570	20231218	092900	2089940	8860	8860	8860	8860	0
571	20231218	092800	2089940	8860	8860	8860	8860	0
572	20231218	092700	2089940	8860	8860	8860	8860	0
573	20231218	092600	2089940	8860	8860	8860	8860	0
574	20231218	092500	2089940	8860	8860	8860	8860	0
575	20231218	092400	2089940	8860	8860	8860	8860	4
576	20231218	092300	2054500	8860	8860	8860	8860	0
577	20231218	092200	2054500	8860	8860	8860	8860	0
578	20231218	092100	2054500	8860	8860	8860	8860	0
579	20231218	092000	2054500	8860	8860	8860	8860	0
580	20231218	091900	2054500	8860	8860	8860	8860	0
581	20231218	091800	2054500	8860	8860	8860	8860	0
582	20231218	091700	2054500	8860	8860	8860	8860	0
583	20231218	091600	2054500	8860	8860	8860	8860	0
584	20231218	091500	2054500	8860	8860	8860	8860	0
585	20231218	091400	2054500	8860	8860	8860	8860	32
586	20231218	091300	1770980	8860	8860	8860	8860	98
587	20231218	091200	902700	8850	8850	8850	8850	0
588	20231218	091100	902700	8850	8850	8850	8850	0
589	20231218	091000	902700	8850	8850	8850	8850	0
590	20231218	090900	902700	8850	8850	8850	8850	0
591	20231218	090800	902700	8850	8850	8850	8850	0
592	20231218	090700	902700	8850	8850	8850	8850	0
593	20231218	090600	902700	8850	8850	8850	8850	0
594	20231218	090500	902700	8850	8850	8850	8850	0
595	20231218	090400	902700	8850	8850	8850	8850	0
596	20231218	090300	902700	8850	8850	8850	8850	0
597	20231218	090200	902700	8850	8850	8850	8850	27
598	20231218	090100	663750	8850	8850	8850	8850	0
599	20231218	090000	663750	8850	8850	8850	8850	75