KissMeData/365900/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	211600	54137900	4085	4085	4085	4085	117
3	20231218	211500	54137900	4085	4085	4085	4085	0
4	20231218	211400	54137900	4085	4085	4085	4085	0
5	20231218	211300	54137900	4085	4085	4085	4085	0
6	20231218	211200	54137900	4085	4085	4085	4085	0
7	20231218	211100	54137900	4085	4085	4085	4085	0
8	20231218	211000	54137900	4085	4085	4085	4085	0
9	20231218	210900	54137900	4085	4085	4085	4085	0
10	20231218	210800	54137900	4085	4085	4085	4085	0
11	20231218	210700	54137900	4085	4085	4085	4085	0
12	20231218	210600	54137900	4085	4085	4085	4085	0
13	20231218	210500	54137900	4085	4085	4085	4085	0
14	20231218	210400	54137900	4085	4085	4085	4085	0
15	20231218	210300	54137900	4085	4085	4085	4085	0
16	20231218	210200	54137900	4085	4085	4085	4085	0
17	20231218	210100	54137900	4085	4085	4085	4085	0
18	20231218	210000	54137900	4085	4085	4085	4085	0
19	20231218	205900	54137900	4085	4085	4085	4085	0
20	20231218	205800	54137900	4085	4085	4085	4085	0
21	20231218	205700	54137900	4085	4085	4085	4085	0
22	20231218	205600	54137900	4085	4085	4085	4085	0
23	20231218	205500	54137900	4085	4085	4085	4085	0
24	20231218	205400	54137900	4085	4085	4085	4085	0
25	20231218	205300	54137900	4085	4085	4085	4085	0
26	20231218	205200	54137900	4085	4085	4085	4085	0
27	20231218	205100	54137900	4085	4085	4085	4085	0
28	20231218	205000	54137900	4085	4085	4085	4085	0
29	20231218	204900	54137900	4085	4085	4085	4085	0
30	20231218	204800	54137900	4085	4085	4085	4085	0
31	20231218	204700	54137900	4085	4085	4085	4085	0
32	20231218	204600	54137900	4085	4085	4085	4085	117
33	20231218	204500	54137900	4085	4085	4085	4085	0
34	20231218	204400	54137900	4085	4085	4085	4085	0
35	20231218	204300	54137900	4085	4085	4085	4085	0
36	20231218	204200	54137900	4085	4085	4085	4085	0
37	20231218	204100	54137900	4085	4085	4085	4085	0
38	20231218	204000	54137900	4085	4085	4085	4085	0
39	20231218	203900	54137900	4085	4085	4085	4085	0
40	20231218	203800	54137900	4085	4085	4085	4085	0
41	20231218	203700	54137900	4085	4085	4085	4085	0
42	20231218	203600	54137900	4085	4085	4085	4085	0
43	20231218	203500	54137900	4085	4085	4085	4085	0
44	20231218	203400	54137900	4085	4085	4085	4085	0
45	20231218	203300	54137900	4085	4085	4085	4085	0
46	20231218	203200	54137900	4085	4085	4085	4085	0
47	20231218	203100	54137900	4085	4085	4085	4085	0
48	20231218	203000	54137900	4085	4085	4085	4085	0
49	20231218	202900	54137900	4085	4085	4085	4085	0
50	20231218	202800	54137900	4085	4085	4085	4085	0
51	20231218	202700	54137900	4085	4085	4085	4085	0
52	20231218	202600	54137900	4085	4085	4085	4085	0
53	20231218	202500	54137900	4085	4085	4085	4085	0
54	20231218	202400	54137900	4085	4085	4085	4085	0
55	20231218	202300	54137900	4085	4085	4085	4085	0
56	20231218	202200	54137900	4085	4085	4085	4085	0
57	20231218	202100	54137900	4085	4085	4085	4085	0
58	20231218	202000	54137900	4085	4085	4085	4085	0
59	20231218	201900	54137900	4085	4085	4085	4085	0
60	20231218	201800	54137900	4085	4085	4085	4085	0
61	20231218	201700	54137900	4085	4085	4085	4085	0
62	20231218	201600	54137900	4085	4085	4085	4085	117
63	20231218	201500	54137900	4085	4085	4085	4085	0
64	20231218	201400	54137900	4085	4085	4085	4085	0
65	20231218	201300	54137900	4085	4085	4085	4085	0
66	20231218	201200	54137900	4085	4085	4085	4085	0
67	20231218	201100	54137900	4085	4085	4085	4085	0
68	20231218	201000	54137900	4085	4085	4085	4085	0
69	20231218	200900	54137900	4085	4085	4085	4085	0
70	20231218	200800	54137900	4085	4085	4085	4085	0
71	20231218	200700	54137900	4085	4085	4085	4085	0
72	20231218	200600	54137900	4085	4085	4085	4085	0
73	20231218	200500	54137900	4085	4085	4085	4085	0
74	20231218	200400	54137900	4085	4085	4085	4085	0
75	20231218	200300	54137900	4085	4085	4085	4085	0
76	20231218	200200	54137900	4085	4085	4085	4085	0
77	20231218	200100	54137900	4085	4085	4085	4085	0
78	20231218	200000	54137900	4085	4085	4085	4085	0
79	20231218	195900	54137900	4085	4085	4085	4085	0
80	20231218	195800	54137900	4085	4085	4085	4085	0
81	20231218	195700	54137900	4085	4085	4085	4085	0
82	20231218	195600	54137900	4085	4085	4085	4085	0
83	20231218	195500	54137900	4085	4085	4085	4085	0
84	20231218	195400	54137900	4085	4085	4085	4085	0
85	20231218	195300	54137900	4085	4085	4085	4085	0
86	20231218	195200	54137900	4085	4085	4085	4085	0
87	20231218	195100	54137900	4085	4085	4085	4085	0
88	20231218	195000	54137900	4085	4085	4085	4085	0
89	20231218	194900	54137900	4085	4085	4085	4085	0
90	20231218	194800	54137900	4085	4085	4085	4085	0
91	20231218	194700	54137900	4085	4085	4085	4085	0
92	20231218	194600	54137900	4085	4085	4085	4085	117
93	20231218	194500	54137900	4085	4085	4085	4085	0
94	20231218	194400	54137900	4085	4085	4085	4085	0
95	20231218	194300	54137900	4085	4085	4085	4085	0
96	20231218	194200	54137900	4085	4085	4085	4085	0
97	20231218	194100	54137900	4085	4085	4085	4085	0
98	20231218	194000	54137900	4085	4085	4085	4085	0
99	20231218	193900	54137900	4085	4085	4085	4085	0
100	20231218	193800	54137900	4085	4085	4085	4085	0
101	20231218	193700	54137900	4085	4085	4085	4085	0
102	20231218	193600	54137900	4085	4085	4085	4085	0
103	20231218	193500	54137900	4085	4085	4085	4085	0
104	20231218	193400	54137900	4085	4085	4085	4085	0
105	20231218	193300	54137900	4085	4085	4085	4085	0
106	20231218	193200	54137900	4085	4085	4085	4085	0
107	20231218	193100	54137900	4085	4085	4085	4085	0
108	20231218	193000	54137900	4085	4085	4085	4085	0
109	20231218	192900	54137900	4085	4085	4085	4085	0
110	20231218	192800	54137900	4085	4085	4085	4085	0
111	20231218	192700	54137900	4085	4085	4085	4085	0
112	20231218	192600	54137900	4085	4085	4085	4085	0
113	20231218	192500	54137900	4085	4085	4085	4085	0
114	20231218	192400	54137900	4085	4085	4085	4085	0
115	20231218	192300	54137900	4085	4085	4085	4085	0
116	20231218	192200	54137900	4085	4085	4085	4085	0
117	20231218	192100	54137900	4085	4085	4085	4085	0
118	20231218	192000	54137900	4085	4085	4085	4085	0
119	20231218	191900	54137900	4085	4085	4085	4085	0
120	20231218	191800	54137900	4085	4085	4085	4085	0
121	20231218	191700	54137900	4085	4085	4085	4085	0
122	20231218	191600	54137900	4085	4085	4085	4085	117
123	20231218	191500	54137900	4085	4085	4085	4085	0
124	20231218	191400	54137900	4085	4085	4085	4085	0
125	20231218	191300	54137900	4085	4085	4085	4085	0
126	20231218	191200	54137900	4085	4085	4085	4085	0
127	20231218	191100	54137900	4085	4085	4085	4085	0
128	20231218	191000	54137900	4085	4085	4085	4085	0
129	20231218	190900	54137900	4085	4085	4085	4085	0
130	20231218	190800	54137900	4085	4085	4085	4085	0
131	20231218	190700	54137900	4085	4085	4085	4085	0
132	20231218	190600	54137900	4085	4085	4085	4085	0
133	20231218	190500	54137900	4085	4085	4085	4085	0
134	20231218	190400	54137900	4085	4085	4085	4085	0
135	20231218	190300	54137900	4085	4085	4085	4085	0
136	20231218	190200	54137900	4085	4085	4085	4085	0
137	20231218	190100	54137900	4085	4085	4085	4085	0
138	20231218	190000	54137900	4085	4085	4085	4085	0
139	20231218	185900	54137900	4085	4085	4085	4085	0
140	20231218	185800	54137900	4085	4085	4085	4085	0
141	20231218	185700	54137900	4085	4085	4085	4085	0
142	20231218	185600	54137900	4085	4085	4085	4085	0
143	20231218	185500	54137900	4085	4085	4085	4085	0
144	20231218	185400	54137900	4085	4085	4085	4085	0
145	20231218	185300	54137900	4085	4085	4085	4085	0
146	20231218	185200	54137900	4085	4085	4085	4085	0
147	20231218	185100	54137900	4085	4085	4085	4085	0
148	20231218	185000	54137900	4085	4085	4085	4085	0
149	20231218	184900	54137900	4085	4085	4085	4085	0
150	20231218	184800	54137900	4085	4085	4085	4085	0
151	20231218	184700	54137900	4085	4085	4085	4085	0
152	20231218	184600	54137900	4085	4085	4085	4085	117
153	20231218	184500	54137900	4085	4085	4085	4085	0
154	20231218	184400	54137900	4085	4085	4085	4085	0
155	20231218	184300	54137900	4085	4085	4085	4085	0
156	20231218	184200	54137900	4085	4085	4085	4085	0
157	20231218	184100	54137900	4085	4085	4085	4085	0
158	20231218	184000	54137900	4085	4085	4085	4085	0
159	20231218	183900	54137900	4085	4085	4085	4085	0
160	20231218	183800	54137900	4085	4085	4085	4085	0
161	20231218	183700	54137900	4085	4085	4085	4085	0
162	20231218	183600	54137900	4085	4085	4085	4085	0
163	20231218	183500	54137900	4085	4085	4085	4085	0
164	20231218	183400	54137900	4085	4085	4085	4085	0
165	20231218	183300	54137900	4085	4085	4085	4085	0
166	20231218	183200	54137900	4085	4085	4085	4085	0
167	20231218	183100	54137900	4085	4085	4085	4085	0
168	20231218	183000	54137900	4085	4085	4085	4085	0
169	20231218	182900	54137900	4085	4085	4085	4085	0
170	20231218	182800	54137900	4085	4085	4085	4085	0
171	20231218	182700	54137900	4085	4085	4085	4085	0
172	20231218	182600	54137900	4085	4085	4085	4085	0
173	20231218	182500	54137900	4085	4085	4085	4085	0
174	20231218	182400	54137900	4085	4085	4085	4085	0
175	20231218	182300	54137900	4085	4085	4085	4085	0
176	20231218	182200	54137900	4085	4085	4085	4085	0
177	20231218	182100	54137900	4085	4085	4085	4085	0
178	20231218	182000	54137900	4085	4085	4085	4085	0
179	20231218	181900	54137900	4085	4085	4085	4085	0
180	20231218	181800	54137900	4085	4085	4085	4085	0
181	20231218	181700	54137900	4085	4085	4085	4085	0
182	20231218	181600	54137900	4085	4085	4085	4085	117
183	20231218	181500	54137900	4085	4085	4085	4085	0
184	20231218	181400	54137900	4085	4085	4085	4085	0
185	20231218	181300	54137900	4085	4085	4085	4085	0
186	20231218	181200	54137900	4085	4085	4085	4085	0
187	20231218	181100	54137900	4085	4085	4085	4085	0
188	20231218	181000	54137900	4085	4085	4085	4085	0
189	20231218	180900	54137900	4085	4085	4085	4085	0
190	20231218	180800	54137900	4085	4085	4085	4085	0
191	20231218	180700	54137900	4085	4085	4085	4085	0
192	20231218	180600	54137900	4085	4085	4085	4085	0
193	20231218	180500	54137900	4085	4085	4085	4085	0
194	20231218	180400	54137900	4085	4085	4085	4085	0
195	20231218	180300	54137900	4085	4085	4085	4085	0
196	20231218	180200	54137900	4085	4085	4085	4085	0
197	20231218	180100	54137900	4085	4085	4085	4085	0
198	20231218	180000	54137900	4085	4085	4085	4085	0
199	20231218	175900	54137900	4085	4085	4085	4085	0
200	20231218	175800	54137900	4085	4085	4085	4085	0
201	20231218	175700	54137900	4085	4085	4085	4085	0
202	20231218	175600	54137900	4085	4085	4085	4085	0
203	20231218	175500	54137900	4085	4085	4085	4085	0
204	20231218	175400	54137900	4085	4085	4085	4085	0
205	20231218	175300	54137900	4085	4085	4085	4085	0
206	20231218	175200	54137900	4085	4085	4085	4085	0
207	20231218	175100	54137900	4085	4085	4085	4085	0
208	20231218	175000	54137900	4085	4085	4085	4085	0
209	20231218	174900	54137900	4085	4085	4085	4085	0
210	20231218	174800	54137900	4085	4085	4085	4085	0
211	20231218	174700	54137900	4085	4085	4085	4085	0
212	20231218	174600	54137900	4085	4085	4085	4085	117
213	20231218	174500	54137900	4085	4085	4085	4085	0
214	20231218	174400	54137900	4085	4085	4085	4085	0
215	20231218	174300	54137900	4085	4085	4085	4085	0
216	20231218	174200	54137900	4085	4085	4085	4085	0
217	20231218	174100	54137900	4085	4085	4085	4085	0
218	20231218	174000	54137900	4085	4085	4085	4085	0
219	20231218	173900	54137900	4085	4085	4085	4085	0
220	20231218	173800	54137900	4085	4085	4085	4085	0
221	20231218	173700	54137900	4085	4085	4085	4085	0
222	20231218	173600	54137900	4085	4085	4085	4085	0
223	20231218	173500	54137900	4085	4085	4085	4085	0
224	20231218	173400	54137900	4085	4085	4085	4085	0
225	20231218	173300	54137900	4085	4085	4085	4085	0
226	20231218	173200	54137900	4085	4085	4085	4085	0
227	20231218	173100	54137900	4085	4085	4085	4085	0
228	20231218	173000	54137900	4085	4085	4085	4085	0
229	20231218	172900	54137900	4085	4085	4085	4085	0
230	20231218	172800	54137900	4085	4085	4085	4085	0
231	20231218	172700	54137900	4085	4085	4085	4085	0
232	20231218	172600	54137900	4085	4085	4085	4085	0
233	20231218	172500	54137900	4085	4085	4085	4085	0
234	20231218	172400	54137900	4085	4085	4085	4085	0
235	20231218	172300	54137900	4085	4085	4085	4085	0
236	20231218	172200	54137900	4085	4085	4085	4085	0
237	20231218	172100	54137900	4085	4085	4085	4085	0
238	20231218	172000	54137900	4085	4085	4085	4085	0
239	20231218	171900	54137900	4085	4085	4085	4085	0
240	20231218	171800	54137900	4085	4085	4085	4085	0
241	20231218	171700	54137900	4085	4085	4085	4085	0
242	20231218	171600	54137900	4085	4085	4085	4085	117
243	20231218	171500	54137900	4085	4085	4085	4085	0
244	20231218	171400	54137900	4085	4085	4085	4085	0
245	20231218	171300	54137900	4085	4085	4085	4085	0
246	20231218	171200	54137900	4085	4085	4085	4085	0
247	20231218	171100	54137900	4085	4085	4085	4085	0
248	20231218	171000	54137900	4085	4085	4085	4085	0
249	20231218	170900	54137900	4085	4085	4085	4085	0
250	20231218	170800	54137900	4085	4085	4085	4085	0
251	20231218	170700	54137900	4085	4085	4085	4085	0
252	20231218	170600	54137900	4085	4085	4085	4085	0
253	20231218	170500	54137900	4085	4085	4085	4085	0
254	20231218	170400	54137900	4085	4085	4085	4085	0
255	20231218	170300	54137900	4085	4085	4085	4085	0
256	20231218	170200	54137900	4085	4085	4085	4085	0
257	20231218	170100	54137900	4085	4085	4085	4085	0
258	20231218	170000	54137900	4085	4085	4085	4085	0
259	20231218	165900	54137900	4085	4085	4085	4085	0
260	20231218	165800	54137900	4085	4085	4085	4085	0
261	20231218	165700	54137900	4085	4085	4085	4085	0
262	20231218	165600	54137900	4085	4085	4085	4085	0
263	20231218	165500	54137900	4085	4085	4085	4085	0
264	20231218	165400	54137900	4085	4085	4085	4085	0
265	20231218	165300	54137900	4085	4085	4085	4085	0
266	20231218	165200	54137900	4085	4085	4085	4085	0
267	20231218	165100	54137900	4085	4085	4085	4085	0
268	20231218	165000	54137900	4085	4085	4085	4085	0
269	20231218	164900	54137900	4085	4085	4085	4085	0
270	20231218	164800	54137900	4085	4085	4085	4085	0
271	20231218	164700	54137900	4085	4085	4085	4085	0
272	20231218	164600	54137900	4085	4085	4085	4085	117
273	20231218	164500	54137900	4085	4085	4085	4085	0
274	20231218	164400	54137900	4085	4085	4085	4085	0
275	20231218	164300	54137900	4085	4085	4085	4085	0
276	20231218	164200	54137900	4085	4085	4085	4085	0
277	20231218	164100	54137900	4085	4085	4085	4085	0
278	20231218	164000	54137900	4085	4085	4085	4085	0
279	20231218	163900	54137900	4085	4085	4085	4085	0
280	20231218	163800	54137900	4085	4085	4085	4085	0
281	20231218	163700	54137900	4085	4085	4085	4085	0
282	20231218	163600	54137900	4085	4085	4085	4085	0
283	20231218	163500	54137900	4085	4085	4085	4085	0
284	20231218	163400	54137900	4085	4085	4085	4085	0
285	20231218	163300	54137900	4085	4085	4085	4085	0
286	20231218	163200	54137900	4085	4085	4085	4085	0
287	20231218	163100	54137900	4085	4085	4085	4085	0
288	20231218	163000	54137900	4085	4085	4085	4085	0
289	20231218	162900	54137900	4085	4085	4085	4085	0
290	20231218	162800	54137900	4085	4085	4085	4085	0
291	20231218	162700	54137900	4085	4085	4085	4085	0
292	20231218	162600	54137900	4085	4085	4085	4085	0
293	20231218	162500	54137900	4085	4085	4085	4085	0
294	20231218	162400	54137900	4085	4085	4085	4085	0
295	20231218	162300	54137900	4085	4085	4085	4085	0
296	20231218	162200	54137900	4085	4085	4085	4085	0
297	20231218	162100	54137900	4085	4085	4085	4085	0
298	20231218	162000	54137900	4085	4085	4085	4085	0
299	20231218	161900	54137900	4085	4085	4085	4085	0
300	20231218	161800	54137900	4085	4085	4085	4085	0
301	20231218	161700	54137900	4085	4085	4085	4085	0
302	20231218	161600	54137900	4085	4085	4085	4085	117
303	20231218	161500	54137900	4085	4085	4085	4085	0
304	20231218	161400	54137900	4085	4085	4085	4085	0
305	20231218	161300	54137900	4085	4085	4085	4085	0
306	20231218	161200	54137900	4085	4085	4085	4085	0
307	20231218	161100	54137900	4085	4085	4085	4085	0
308	20231218	161000	54137900	4085	4085	4085	4085	0
309	20231218	160900	54137900	4085	4085	4085	4085	0
310	20231218	160800	54137900	4085	4085	4085	4085	0
311	20231218	160700	54137900	4085	4085	4085	4085	0
312	20231218	160600	54137900	4085	4085	4085	4085	0
313	20231218	160500	54137900	4085	4085	4085	4085	0
314	20231218	160400	54137900	4085	4085	4085	4085	0
315	20231218	160300	54137900	4085	4085	4085	4085	0
316	20231218	160200	54137900	4085	4085	4085	4085	0
317	20231218	160100	54137900	4085	4085	4085	4085	0
318	20231218	160000	54137900	4085	4085	4085	4085	0
319	20231218	155900	54137900	4085	4085	4085	4085	0
320	20231218	155800	54137900	4085	4085	4085	4085	0
321	20231218	155700	54137900	4085	4085	4085	4085	0
322	20231218	155600	54137900	4085	4085	4085	4085	0
323	20231218	155500	54137900	4085	4085	4085	4085	0
324	20231218	155400	54137900	4085	4085	4085	4085	0
325	20231218	155300	54137900	4085	4085	4085	4085	0
326	20231218	155200	54137900	4085	4085	4085	4085	0
327	20231218	155100	54137900	4085	4085	4085	4085	0
328	20231218	155000	54137900	4085	4085	4085	4085	0
329	20231218	154900	54137900	4085	4085	4085	4085	0
330	20231218	154800	54137900	4085	4085	4085	4085	0
331	20231218	154700	54137900	4085	4085	4085	4085	0
332	20231218	154600	54137900	4085	4085	4085	4085	117
333	20231218	154500	54137900	4085	4085	4085	4085	0
334	20231218	154400	54137900	4085	4085	4085	4085	0
335	20231218	154300	54137900	4085	4085	4085	4085	0
336	20231218	154200	54137900	4085	4085	4085	4085	0
337	20231218	154100	54137900	4085	4085	4085	4085	0
338	20231218	154000	54137900	4085	4085	4085	4085	0
339	20231218	153900	54137900	4085	4085	4085	4085	0
340	20231218	153800	54137900	4085	4085	4085	4085	0
341	20231218	153700	54137900	4085	4085	4085	4085	0
342	20231218	153600	54137900	4085	4085	4085	4085	0
343	20231218	153500	54137900	4085	4085	4085	4085	0
344	20231218	153400	54137900	4085	4085	4085	4085	0
345	20231218	153300	54137900	4085	4085	4085	4085	0
346	20231218	153200	54137900	4085	4085	4085	4085	0
347	20231218	153100	54137900	4085	4085	4085	4085	0
348	20231218	153000	54137900	4085	4085	4085	4085	117
349	20231218	152900	53659955	4085	4085	4085	4085	0
350	20231218	152800	53659955	4085	4085	4085	4085	0
351	20231218	152700	53659955	4085	4085	4085	4085	0
352	20231218	152600	53659955	4085	4085	4085	4085	0
353	20231218	152500	53659955	4085	4085	4085	4085	0
354	20231218	152400	53659955	4085	4085	4085	4085	0
355	20231218	152300	53659955	4085	4085	4085	4085	0
356	20231218	152200	53659955	4085	4085	4085	4085	0
357	20231218	152100	53659955	4085	4085	4085	4085	0
358	20231218	152000	53659955	4085	4085	4085	4085	0
359	20231218	151900	53659955	4085	4055	4085	4055	4
360	20231218	151800	53643705	4085	4085	4085	4085	3
361	20231218	151700	53631450	4085	4085	4085	4085	1
362	20231218	151600	53627365	4055	4055	4055	4055	4
363	20231218	151500	53611145	4055	4055	4055	4055	0
364	20231218	151400	53611145	4055	4055	4055	4055	0
365	20231218	151300	53611145	4055	4055	4055	4055	7
366	20231218	151200	53582760	4085	4085	4085	4085	0
367	20231218	151100	53582760	4085	4085	4085	4085	0
368	20231218	151000	53582760	4085	4085	4085	4085	0
369	20231218	150900	53582760	4085	4085	4085	4085	1
370	20231218	150800	53578675	4055	4055	4055	4055	0
371	20231218	150700	53578675	4055	4055	4055	4055	0
372	20231218	150600	53578675	4055	4055	4055	4055	0
373	20231218	150500	53578675	4055	4085	4085	4055	3
374	20231218	150400	53566480	4055	4055	4055	4055	0
375	20231218	150300	53566480	4055	4055	4055	4055	0
376	20231218	150200	53566480	4055	4055	4055	4055	0
377	20231218	150100	53566480	4055	4055	4055	4055	0
378	20231218	150000	53566480	4055	4055	4055	4055	0
379	20231218	145900	53566480	4055	4055	4055	4055	0
380	20231218	145800	53566480	4055	4055	4055	4055	0
381	20231218	145700	53566480	4055	4055	4055	4055	0
382	20231218	145600	53566480	4055	4055	4055	4055	0
383	20231218	145500	53566480	4055	4055	4055	4055	152
384	20231218	145400	52950120	4060	4060	4060	4060	0
385	20231218	145300	52950120	4060	4060	4060	4060	0
386	20231218	145200	52950120	4060	4060	4060	4060	0
387	20231218	145100	52950120	4060	4060	4060	4060	98
388	20231218	145000	52552240	4060	4060	4060	4060	0
389	20231218	144900	52552240	4060	4060	4060	4060	0
390	20231218	144800	52552240	4060	4060	4060	4060	101
391	20231218	144700	52142180	4060	4060	4060	4060	0
392	20231218	144600	52142180	4060	4060	4060	4060	0
393	20231218	144500	52142180	4060	4060	4060	4060	0
394	20231218	144400	52142180	4060	4060	4060	4060	0
395	20231218	144300	52142180	4060	4060	4060	4060	0
396	20231218	144200	52142180	4060	4060	4060	4060	28
397	20231218	144100	52028500	4080	4080	4080	4080	0
398	20231218	144000	52028500	4080	4080	4080	4080	0
399	20231218	143900	52028500	4080	4080	4080	4080	0
400	20231218	143800	52028500	4080	4080	4080	4080	0
401	20231218	143700	52028500	4080	4080	4080	4080	0
402	20231218	143600	52028500	4080	4080	4080	4080	0
403	20231218	143500	52028500	4080	4080	4080	4080	0
404	20231218	143400	52028500	4080	4080	4080	4080	5
405	20231218	143300	52008100	4060	4060	4060	4060	15
406	20231218	143200	51947200	4080	4080	4080	4080	0
407	20231218	143100	51947200	4080	4080	4080	4080	0
408	20231218	143000	51947200	4080	4080	4080	4080	0
409	20231218	142900	51947200	4080	4080	4080	4080	0
410	20231218	142800	51947200	4080	4080	4080	4080	49
411	20231218	142700	51747280	4060	4060	4060	4060	80
412	20231218	142600	51422480	4060	4060	4060	4060	16
413	20231218	142500	51357520	4080	4080	4080	4080	0
414	20231218	142400	51357520	4080	4080	4080	4080	0
415	20231218	142300	51357520	4080	4080	4080	4080	0
416	20231218	142200	51357520	4080	4080	4080	4080	1
417	20231218	142100	51353440	4055	4055	4055	4055	0
418	20231218	142000	51353440	4055	4055	4055	4055	0
419	20231218	141900	51353440	4055	4055	4055	4055	15
420	20231218	141800	51292615	4055	4055	4055	4055	0
421	20231218	141700	51292615	4055	4055	4055	4055	0
422	20231218	141600	51292615	4055	4055	4055	4055	0
423	20231218	141500	51292615	4055	4055	4055	4055	0
424	20231218	141400	51292615	4055	4055	4055	4055	0
425	20231218	141300	51292615	4055	4055	4055	4055	0
426	20231218	141200	51292615	4055	4055	4055	4055	15
427	20231218	141100	51231790	4055	4055	4055	4055	0
428	20231218	141000	51231790	4055	4055	4055	4055	0
429	20231218	140900	51231790	4055	4055	4055	4055	0
430	20231218	140800	51231790	4055	4055	4055	4055	0
431	20231218	140700	51231790	4055	4055	4055	4055	0
432	20231218	140600	51231790	4055	4055	4055	4055	26
433	20231218	140500	51126360	4055	4055	4055	4055	15
434	20231218	140400	51065535	4055	4055	4055	4055	0
435	20231218	140300	51065535	4055	4055	4055	4055	0
436	20231218	140200	51065535	4055	4055	4055	4055	0
437	20231218	140100	51065535	4055	4055	4055	4055	0
438	20231218	140000	51065535	4055	4055	4055	4055	0
439	20231218	135900	51065535	4055	4055	4055	4055	0
440	20231218	135800	51065535	4055	4055	4055	4055	15
441	20231218	135700	51004710	4055	4055	4055	4055	0
442	20231218	135600	51004710	4055	4055	4055	4055	0
443	20231218	135500	51004710	4055	4055	4055	4055	0
444	20231218	135400	51004710	4055	4055	4055	4055	0
445	20231218	135300	51004710	4055	4055	4055	4055	0
446	20231218	135200	51004710	4055	4055	4055	4055	0
447	20231218	135100	51004710	4055	4055	4055	4055	25
448	20231218	135000	50903335	4055	4055	4055	4055	0
449	20231218	134900	50903335	4055	4055	4055	4055	0
450	20231218	134800	50903335	4055	4055	4055	4055	0
451	20231218	134700	50903335	4055	4055	4055	4055	0
452	20231218	134600	50903335	4055	4055	4055	4055	0
453	20231218	134500	50903335	4055	4055	4055	4055	0
454	20231218	134400	50903335	4055	4055	4055	4055	15
455	20231218	134300	50842510	4055	4055	4055	4055	0
456	20231218	134200	50842510	4055	4055	4055	4055	0
457	20231218	134100	50842510	4055	4055	4055	4055	25
458	20231218	134000	50741135	4055	4055	4055	4055	0
459	20231218	133900	50741135	4055	4055	4055	4055	0
460	20231218	133800	50741135	4055	4055	4055	4055	0
461	20231218	133700	50741135	4055	4055	4055	4055	15
462	20231218	133600	50680310	4090	4090	4090	4090	0
463	20231218	133500	50680310	4090	4090	4090	4090	1
464	20231218	133400	50676220	4055	4055	4055	4055	0
465	20231218	133300	50676220	4055	4055	4055	4055	0
466	20231218	133200	50676220	4055	4055	4055	4055	0
467	20231218	133100	50676220	4055	4055	4055	4055	0
468	20231218	133000	50676220	4055	4055	4055	4055	15
469	20231218	132900	50615395	4055	4055	4055	4055	0
470	20231218	132800	50615395	4055	4055	4055	4055	0
471	20231218	132700	50615395	4055	4055	4055	4055	0
472	20231218	132600	50615395	4055	4055	4055	4055	0
473	20231218	132500	50615395	4055	4055	4055	4055	0
474	20231218	132400	50615395	4055	4055	4055	4055	31
475	20231218	132300	50489690	4055	4060	4060	4055	15
476	20231218	132200	50428855	4055	4055	4055	4055	0
477	20231218	132100	50428855	4055	4055	4055	4055	0
478	20231218	132000	50428855	4055	4055	4055	4055	0
479	20231218	131900	50428855	4055	4055	4055	4055	0
480	20231218	131800	50428855	4055	4055	4055	4055	0
481	20231218	131700	50428855	4055	4055	4055	4055	0
482	20231218	131600	50428855	4055	4055	4055	4055	15
483	20231218	131500	50368030	4055	4055	4055	4055	31
484	20231218	131400	50242325	4050	4050	4050	4050	0
485	20231218	131300	50242325	4050	4050	4050	4050	0
486	20231218	131200	50242325	4050	4050	4050	4050	0
487	20231218	131100	50242325	4050	4050	4050	4050	0
488	20231218	131000	50242325	4050	4050	4050	4050	0
489	20231218	130900	50242325	4050	4050	4050	4050	15
490	20231218	130800	50181575	4050	4090	4090	4050	5477
491	20231218	130700	27799805	4090	4090	4090	4090	0
492	20231218	130600	27799805	4090	4090	4090	4090	0
493	20231218	130500	27799805	4090	4090	4090	4090	0
494	20231218	130400	27799805	4090	4090	4090	4090	0
495	20231218	130300	27799805	4090	4090	4090	4090	0
496	20231218	130200	27799805	4090	4090	4090	4090	15
497	20231218	130100	27738455	4110	4110	4110	4110	72
498	20231218	130000	27442535	4090	4090	4090	4090	26
499	20231218	125900	27336195	4090	4090	4090	4090	0
500	20231218	125800	27336195	4090	4090	4090	4090	0
501	20231218	125700	27336195	4090	4090	4090	4090	0
502	20231218	125600	27336195	4090	4090	4090	4090	0
503	20231218	125500	27336195	4090	4095	4095	4090	15
504	20231218	125400	27274830	4095	4095	4095	4095	0
505	20231218	125300	27274830	4095	4095	4095	4095	0
506	20231218	125200	27274830	4095	4095	4095	4095	0
507	20231218	125100	27274830	4095	4095	4095	4095	0
508	20231218	125000	27274830	4095	4095	4095	4095	0
509	20231218	124900	27274830	4095	4095	4095	4095	0
510	20231218	124800	27274830	4095	4095	4095	4095	15
511	20231218	124700	27213405	4115	4115	4115	4115	0
512	20231218	124600	27213405	4115	4115	4115	4115	0
513	20231218	124500	27213405	4115	4115	4115	4115	0
514	20231218	124400	27213405	4115	4115	4115	4115	0
515	20231218	124300	27213405	4115	4115	4115	4115	0
516	20231218	124200	27213405	4115	4115	4115	4115	0
517	20231218	124100	27213405	4115	4115	4115	4115	1
518	20231218	124000	27209290	4095	4095	4095	4095	15
519	20231218	123900	27147865	4090	4090	4090	4090	0
520	20231218	123800	27147865	4090	4090	4090	4090	0
521	20231218	123700	27147865	4090	4090	4090	4090	0
522	20231218	123600	27147865	4090	4090	4090	4090	0
523	20231218	123500	27147865	4090	4090	4090	4090	235
524	20231218	123400	26186715	4090	4090	4090	4090	0
525	20231218	123300	26186715	4090	4090	4090	4090	15
526	20231218	123200	26125365	4090	4090	4090	4090	0
527	20231218	123100	26125365	4090	4090	4090	4090	0
528	20231218	123000	26125365	4090	4090	4090	4090	0
529	20231218	122900	26125365	4090	4090	4090	4090	4
530	20231218	122800	26109005	4090	4090	4090	4090	0
531	20231218	122700	26109005	4090	4090	4090	4090	0
532	20231218	122600	26109005	4090	4090	4090	4090	15
533	20231218	122500	26047655	4090	4090	4090	4090	0
534	20231218	122400	26047655	4090	4090	4090	4090	0
535	20231218	122300	26047655	4090	4090	4090	4090	0
536	20231218	122200	26047655	4090	4090	4090	4090	0
537	20231218	122100	26047655	4090	4090	4090	4090	0
538	20231218	122000	26047655	4090	4090	4090	4090	0
539	20231218	121900	26047655	4090	4090	4090	4090	15
540	20231218	121800	25986305	4090	4090	4090	4090	26
541	20231218	121700	25879965	4090	4090	4090	4090	0
542	20231218	121600	25879965	4090	4090	4090	4090	0
543	20231218	121500	25879965	4090	4090	4090	4090	0
544	20231218	121400	25879965	4090	4090	4090	4090	0
545	20231218	121300	25879965	4090	4090	4090	4090	0
546	20231218	121200	25879965	4090	4090	4090	4090	0
547	20231218	121100	25879965	4090	4090	4090	4090	0
548	20231218	121000	25879965	4090	4090	4090	4090	0
549	20231218	120900	25879965	4090	4090	4090	4090	0
550	20231218	120800	25879965	4090	4090	4090	4090	0
551	20231218	120700	25879965	4090	4090	4090	4090	0
552	20231218	120600	25879965	4090	4090	4090	4090	0
553	20231218	120500	25879965	4090	4090	4090	4090	0
554	20231218	120400	25879965	4090	4090	4090	4090	0
555	20231218	120300	25879965	4090	4090	4090	4090	0
556	20231218	120200	25879965	4090	4090	4090	4090	0
557	20231218	120100	25879965	4090	4090	4090	4090	0
558	20231218	120000	25879965	4090	4090	4090	4090	0
559	20231218	115900	25879965	4090	4090	4090	4090	0
560	20231218	115800	25879965	4090	4090	4090	4090	0
561	20231218	115700	25879965	4090	4090	4090	4090	0
562	20231218	115600	25879965	4090	4090	4090	4090	0
563	20231218	115500	25879965	4090	4090	4090	4090	0
564	20231218	115400	25879965	4090	4090	4090	4090	0
565	20231218	115300	25879965	4090	4090	4090	4090	5
566	20231218	115200	25859515	4090	4090	4090	4090	0
567	20231218	115100	25859515	4090	4090	4090	4090	0
568	20231218	115000	25859515	4090	4090	4090	4090	0
569	20231218	114900	25859515	4090	4090	4090	4090	0
570	20231218	114800	25859515	4090	4090	4090	4090	0
571	20231218	114700	25859515	4090	4090	4090	4090	27
572	20231218	114600	25749085	4120	4120	4120	4120	0
573	20231218	114500	25749085	4120	4120	4120	4120	0
574	20231218	114400	25749085	4120	4120	4120	4120	0
575	20231218	114300	25749085	4120	4120	4120	4120	0
576	20231218	114200	25749085	4120	4120	4120	4120	1
577	20231218	114100	25744965	4120	4120	4120	4120	2
578	20231218	114000	25736725	4090	4090	4090	4090	0
579	20231218	113900	25736725	4090	4090	4090	4090	0
580	20231218	113800	25736725	4090	4090	4090	4090	0
581	20231218	113700	25736725	4090	4090	4090	4090	0
582	20231218	113600	25736725	4090	4090	4090	4090	0
583	20231218	113500	25736725	4090	4090	4090	4090	0
584	20231218	113400	25736725	4090	4090	4090	4090	0
585	20231218	113300	25736725	4090	4090	4090	4090	0
586	20231218	113200	25736725	4090	4090	4090	4090	0
587	20231218	113100	25736725	4090	4090	4090	4090	0
588	20231218	113000	25736725	4090	4090	4090	4090	0
589	20231218	112900	25736725	4090	4090	4090	4090	0
590	20231218	112800	25736725	4090	4090	4090	4090	0
591	20231218	112700	25736725	4090	4090	4090	4090	0
592	20231218	112600	25736725	4090	4090	4090	4090	0
593	20231218	112500	25736725	4090	4090	4090	4090	0
594	20231218	112400	25736725	4090	4100	4125	4090	1086
595	20231218	112300	21268010	4090	4090	4090	4090	0
596	20231218	112200	21268010	4090	4090	4090	4090	0
597	20231218	112100	21268010	4090	4090	4090	4090	0
598	20231218	112000	21268010	4090	4090	4090	4090	233
599	20231218	111900	20315040	4090	4090	4090	4090	0
600	20231218	111800	20315040	4090	4090	4090	4090	0
601	20231218	111700	20315040	4090	4090	4090	4090	0
602	20231218	111600	20315040	4090	4090	4090	4090	0
603	20231218	111500	20315040	4090	4090	4090	4090	0
604	20231218	111400	20315040	4090	4090	4090	4090	0
605	20231218	111300	20315040	4090	4090	4090	4090	0
606	20231218	111200	20315040	4090	4090	4090	4090	0
607	20231218	111100	20315040	4090	4090	4090	4090	0
608	20231218	111000	20315040	4090	4090	4090	4090	0
609	20231218	110900	20315040	4090	4090	4090	4090	0
610	20231218	110800	20315040	4090	4090	4090	4090	0
611	20231218	110700	20315040	4090	4090	4090	4090	0
612	20231218	110600	20315040	4090	4090	4090	4090	1
613	20231218	110500	20310950	4090	4090	4090	4090	0
614	20231218	110400	20310950	4090	4090	4100	4090	1067
615	20231218	110300	15938030	4090	4075	4090	4075	254
616	20231218	110200	14901540	4065	4065	4065	4065	0
617	20231218	110100	14901540	4065	4065	4065	4065	1
618	20231218	110000	14897475	4065	4065	4065	4065	0
619	20231218	105900	14897475	4065	4065	4065	4065	0
620	20231218	105800	14897475	4065	4065	4065	4065	0
621	20231218	105700	14897475	4065	4065	4065	4065	0
622	20231218	105600	14897475	4065	4065	4065	4065	0
623	20231218	105500	14897475	4065	4065	4065	4065	6
624	20231218	105400	14873085	4070	4070	4070	4070	0
625	20231218	105300	14873085	4070	4070	4070	4070	0
626	20231218	105200	14873085	4070	4070	4070	4070	0
627	20231218	105100	14873085	4070	4070	4070	4070	0
628	20231218	105000	14873085	4070	4070	4070	4070	10
629	20231218	104900	14832385	4070	4070	4070	4070	0
630	20231218	104800	14832385	4070	4070	4070	4070	0
631	20231218	104700	14832385	4070	4070	4070	4070	0
632	20231218	104600	14832385	4070	4070	4070	4070	0
633	20231218	104500	14832385	4070	4070	4070	4070	0
634	20231218	104400	14832385	4070	4070	4070	4070	0
635	20231218	104300	14832385	4070	4070	4070	4070	0
636	20231218	104200	14832385	4070	4070	4070	4070	0
637	20231218	104100	14832385	4070	4070	4070	4070	0
638	20231218	104000	14832385	4070	4070	4070	4070	0
639	20231218	103900	14832385	4070	4070	4070	4070	0
640	20231218	103800	14832385	4070	4070	4070	4070	0
641	20231218	103700	14832385	4070	4070	4070	4070	0
642	20231218	103600	14832385	4070	4070	4070	4070	0
643	20231218	103500	14832385	4070	4070	4070	4070	0
644	20231218	103400	14832385	4070	4070	4070	4070	0
645	20231218	103300	14832385	4070	4070	4070	4070	0
646	20231218	103200	14832385	4070	4070	4070	4070	0
647	20231218	103100	14832385	4070	4070	4070	4070	0
648	20231218	103000	14832385	4070	4070	4070	4070	0
649	20231218	102900	14832385	4070	4070	4070	4070	0
650	20231218	102800	14832385	4070	4070	4070	4070	0
651	20231218	102700	14832385	4070	4070	4070	4070	0
652	20231218	102600	14832385	4070	4070	4070	4070	0
653	20231218	102500	14832385	4070	4070	4070	4070	1
654	20231218	102400	14828315	4075	4075	4075	4075	2
655	20231218	102300	14820165	4070	4070	4070	4070	0
656	20231218	102200	14820165	4070	4070	4070	4070	0
657	20231218	102100	14820165	4070	4070	4070	4070	0
658	20231218	102000	14820165	4070	4070	4070	4070	0
659	20231218	101900	14820165	4070	4070	4070	4070	0
660	20231218	101800	14820165	4070	4070	4070	4070	0
661	20231218	101700	14820165	4070	4070	4070	4070	0
662	20231218	101600	14820165	4070	4070	4070	4070	0
663	20231218	101500	14820165	4070	4075	4075	4065	34
664	20231218	101400	14681640	4075	4075	4075	4075	0
665	20231218	101300	14681640	4075	4075	4075	4075	0
666	20231218	101200	14681640	4075	4075	4075	4075	0
667	20231218	101100	14681640	4075	4075	4075	4075	0
668	20231218	101000	14681640	4075	4075	4075	4075	0
669	20231218	100900	14681640	4075	4075	4075	4075	0
670	20231218	100800	14681640	4075	4075	4075	4075	10
671	20231218	100700	14640890	4080	4080	4080	4080	0
672	20231218	100600	14640890	4080	4080	4080	4080	8
673	20231218	100500	14608250	4070	4070	4070	4070	1
674	20231218	100400	14604180	4065	4065	4065	4065	0
675	20231218	100300	14604180	4065	4065	4065	4065	0
676	20231218	100200	14604180	4065	4065	4065	4065	0
677	20231218	100100	14604180	4065	4065	4065	4065	0
678	20231218	100000	14604180	4065	4065	4065	4065	14
679	20231218	095900	14547270	4065	4065	4065	4065	13
680	20231218	095800	14494425	4065	4060	4065	4060	193
681	20231218	095700	13710785	4055	4055	4055	4055	0
682	20231218	095600	13710785	4055	4055	4055	4055	0
683	20231218	095500	13710785	4055	4055	4055	4055	0
684	20231218	095400	13710785	4055	4055	4055	4055	0
685	20231218	095300	13710785	4055	4055	4055	4055	0
686	20231218	095200	13710785	4055	4055	4055	4055	0
687	20231218	095100	13710785	4055	4055	4055	4055	0
688	20231218	095000	13710785	4055	4055	4055	4055	0
689	20231218	094900	13710785	4055	4055	4055	4055	14
690	20231218	094800	13654015	4055	4070	4070	4050	2207
691	20231218	094700	4708610	4070	4070	4070	4070	0
692	20231218	094600	4708610	4070	4070	4070	4070	0
693	20231218	094500	4708610	4070	4070	4070	4070	118
694	20231218	094400	4228350	4070	4070	4070	4070	0
695	20231218	094300	4228350	4070	4070	4070	4070	0
696	20231218	094200	4228350	4070	4070	4070	4070	0
697	20231218	094100	4228350	4070	4075	4075	4070	16
698	20231218	094000	4163165	4075	4075	4075	4075	10
699	20231218	093900	4122415	4080	4075	4080	4075	15
700	20231218	093800	4061285	4075	4075	4075	4075	101
701	20231218	093700	3649710	4080	4080	4080	4080	1
702	20231218	093600	3645630	4075	4075	4075	4075	0
703	20231218	093500	3645630	4075	4075	4075	4075	0
704	20231218	093400	3645630	4075	4075	4075	4075	0
705	20231218	093300	3645630	4075	4075	4075	4075	0
706	20231218	093200	3645630	4075	4075	4075	4075	0
707	20231218	093100	3645630	4075	4075	4075	4075	0
708	20231218	093000	3645630	4075	4075	4075	4075	0
709	20231218	092900	3645630	4075	4075	4075	4075	0
710	20231218	092800	3645630	4075	4075	4075	4075	0
711	20231218	092700	3645630	4075	4075	4075	4075	0
712	20231218	092600	3645630	4075	4075	4075	4075	0
713	20231218	092500	3645630	4075	4075	4075	4075	0
714	20231218	092400	3645630	4075	4075	4075	4075	0
715	20231218	092300	3645630	4075	4075	4075	4075	2
716	20231218	092200	3637480	4075	4075	4075	4075	2
717	20231218	092100	3629330	4075	4075	4075	4075	21
718	20231218	092000	3543755	4070	4070	4070	4070	0
719	20231218	091900	3543755	4070	4070	4070	4070	0
720	20231218	091800	3543755	4070	4070	4070	4070	0
721	20231218	091700	3543755	4070	4070	4070	4070	2
722	20231218	091600	3535615	4070	4070	4070	4070	0
723	20231218	091500	3535615	4070	4075	4075	4070	30
724	20231218	091400	3413440	4075	4075	4075	4075	22
725	20231218	091300	3323790	4075	4070	4075	4070	32
726	20231218	091200	3193475	4070	4075	4075	4070	236
727	20231218	091100	2232595	4075	4075	4075	4075	0
728	20231218	091000	2232595	4075	4075	4075	4075	1
729	20231218	090900	2228520	4125	4125	4125	4125	0
730	20231218	090800	2228520	4125	4125	4125	4125	0
731	20231218	090700	2228520	4125	4125	4125	4125	0
732	20231218	090600	2228520	4125	4125	4125	4125	0
733	20231218	090500	2228520	4125	4125	4125	4125	0
734	20231218	090400	2228520	4125	4125	4125	4125	0
735	20231218	090300	2228520	4125	4125	4125	4125	0
736	20231218	090200	2228520	4125	4125	4125	4125	0
737	20231218	090100	2228520	4125	4105	4125	4105	210
738	20231218	090000	1363450	4070	4070	4070	4070	335