KissMeData/049550/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	192900	22222125	4050	4050	4050	4050	86
3	20231218	192800	22222125	4050	4050	4050	4050	0
4	20231218	192700	22222125	4050	4050	4050	4050	0
5	20231218	192600	22222125	4050	4050	4050	4050	0
6	20231218	192500	22222125	4050	4050	4050	4050	0
7	20231218	192400	22222125	4050	4050	4050	4050	0
8	20231218	192300	22222125	4050	4050	4050	4050	0
9	20231218	192200	22222125	4050	4050	4050	4050	0
10	20231218	192100	22222125	4050	4050	4050	4050	0
11	20231218	192000	22222125	4050	4050	4050	4050	0
12	20231218	191900	22222125	4050	4050	4050	4050	0
13	20231218	191800	22222125	4050	4050	4050	4050	0
14	20231218	191700	22222125	4050	4050	4050	4050	0
15	20231218	191600	22222125	4050	4050	4050	4050	0
16	20231218	191500	22222125	4050	4050	4050	4050	0
17	20231218	191400	22222125	4050	4050	4050	4050	0
18	20231218	191300	22222125	4050	4050	4050	4050	0
19	20231218	191200	22222125	4050	4050	4050	4050	0
20	20231218	191100	22222125	4050	4050	4050	4050	0
21	20231218	191000	22222125	4050	4050	4050	4050	0
22	20231218	190900	22222125	4050	4050	4050	4050	0
23	20231218	190800	22222125	4050	4050	4050	4050	0
24	20231218	190700	22222125	4050	4050	4050	4050	0
25	20231218	190600	22222125	4050	4050	4050	4050	0
26	20231218	190500	22222125	4050	4050	4050	4050	0
27	20231218	190400	22222125	4050	4050	4050	4050	0
28	20231218	190300	22222125	4050	4050	4050	4050	0
29	20231218	190200	22222125	4050	4050	4050	4050	0
30	20231218	190100	22222125	4050	4050	4050	4050	0
31	20231218	190000	22222125	4050	4050	4050	4050	0
32	20231218	185900	22222125	4050	4050	4050	4050	86
33	20231218	185800	22222125	4050	4050	4050	4050	0
34	20231218	185700	22222125	4050	4050	4050	4050	0
35	20231218	185600	22222125	4050	4050	4050	4050	0
36	20231218	185500	22222125	4050	4050	4050	4050	0
37	20231218	185400	22222125	4050	4050	4050	4050	0
38	20231218	185300	22222125	4050	4050	4050	4050	0
39	20231218	185200	22222125	4050	4050	4050	4050	0
40	20231218	185100	22222125	4050	4050	4050	4050	0
41	20231218	185000	22222125	4050	4050	4050	4050	0
42	20231218	184900	22222125	4050	4050	4050	4050	0
43	20231218	184800	22222125	4050	4050	4050	4050	0
44	20231218	184700	22222125	4050	4050	4050	4050	0
45	20231218	184600	22222125	4050	4050	4050	4050	0
46	20231218	184500	22222125	4050	4050	4050	4050	0
47	20231218	184400	22222125	4050	4050	4050	4050	0
48	20231218	184300	22222125	4050	4050	4050	4050	0
49	20231218	184200	22222125	4050	4050	4050	4050	0
50	20231218	184100	22222125	4050	4050	4050	4050	0
51	20231218	184000	22222125	4050	4050	4050	4050	0
52	20231218	183900	22222125	4050	4050	4050	4050	0
53	20231218	183800	22222125	4050	4050	4050	4050	0
54	20231218	183700	22222125	4050	4050	4050	4050	0
55	20231218	183600	22222125	4050	4050	4050	4050	0
56	20231218	183500	22222125	4050	4050	4050	4050	0
57	20231218	183400	22222125	4050	4050	4050	4050	0
58	20231218	183300	22222125	4050	4050	4050	4050	0
59	20231218	183200	22222125	4050	4050	4050	4050	0
60	20231218	183100	22222125	4050	4050	4050	4050	0
61	20231218	183000	22222125	4050	4050	4050	4050	0
62	20231218	182900	22222125	4050	4050	4050	4050	86
63	20231218	182800	22222125	4050	4050	4050	4050	0
64	20231218	182700	22222125	4050	4050	4050	4050	0
65	20231218	182600	22222125	4050	4050	4050	4050	0
66	20231218	182500	22222125	4050	4050	4050	4050	0
67	20231218	182400	22222125	4050	4050	4050	4050	0
68	20231218	182300	22222125	4050	4050	4050	4050	0
69	20231218	182200	22222125	4050	4050	4050	4050	0
70	20231218	182100	22222125	4050	4050	4050	4050	0
71	20231218	182000	22222125	4050	4050	4050	4050	0
72	20231218	181900	22222125	4050	4050	4050	4050	0
73	20231218	181800	22222125	4050	4050	4050	4050	0
74	20231218	181700	22222125	4050	4050	4050	4050	0
75	20231218	181600	22222125	4050	4050	4050	4050	0
76	20231218	181500	22222125	4050	4050	4050	4050	0
77	20231218	181400	22222125	4050	4050	4050	4050	0
78	20231218	181300	22222125	4050	4050	4050	4050	0
79	20231218	181200	22222125	4050	4050	4050	4050	0
80	20231218	181100	22222125	4050	4050	4050	4050	0
81	20231218	181000	22222125	4050	4050	4050	4050	0
82	20231218	180900	22222125	4050	4050	4050	4050	0
83	20231218	180800	22222125	4050	4050	4050	4050	0
84	20231218	180700	22222125	4050	4050	4050	4050	0
85	20231218	180600	22222125	4050	4050	4050	4050	0
86	20231218	180500	22222125	4050	4050	4050	4050	0
87	20231218	180400	22222125	4050	4050	4050	4050	0
88	20231218	180300	22222125	4050	4050	4050	4050	0
89	20231218	180200	22222125	4050	4050	4050	4050	0
90	20231218	180100	22222125	4050	4050	4050	4050	0
91	20231218	180000	22222125	4050	4050	4050	4050	0
92	20231218	175900	22222125	4050	4050	4050	4050	86
93	20231218	175800	22222125	4050	4050	4050	4050	0
94	20231218	175700	22222125	4050	4050	4050	4050	0
95	20231218	175600	22222125	4050	4050	4050	4050	0
96	20231218	175500	22222125	4050	4050	4050	4050	0
97	20231218	175400	22222125	4050	4050	4050	4050	0
98	20231218	175300	22222125	4050	4050	4050	4050	0
99	20231218	175200	22222125	4050	4050	4050	4050	0
100	20231218	175100	22222125	4050	4050	4050	4050	0
101	20231218	175000	22222125	4050	4050	4050	4050	0
102	20231218	174900	22222125	4050	4050	4050	4050	0
103	20231218	174800	22222125	4050	4050	4050	4050	0
104	20231218	174700	22222125	4050	4050	4050	4050	0
105	20231218	174600	22222125	4050	4050	4050	4050	0
106	20231218	174500	22222125	4050	4050	4050	4050	0
107	20231218	174400	22222125	4050	4050	4050	4050	0
108	20231218	174300	22222125	4050	4050	4050	4050	0
109	20231218	174200	22222125	4050	4050	4050	4050	0
110	20231218	174100	22222125	4050	4050	4050	4050	0
111	20231218	174000	22222125	4050	4050	4050	4050	0
112	20231218	173900	22222125	4050	4050	4050	4050	0
113	20231218	173800	22222125	4050	4050	4050	4050	0
114	20231218	173700	22222125	4050	4050	4050	4050	0
115	20231218	173600	22222125	4050	4050	4050	4050	0
116	20231218	173500	22222125	4050	4050	4050	4050	0
117	20231218	173400	22222125	4050	4050	4050	4050	0
118	20231218	173300	22222125	4050	4050	4050	4050	0
119	20231218	173200	22222125	4050	4050	4050	4050	0
120	20231218	173100	22222125	4050	4050	4050	4050	0
121	20231218	173000	22222125	4050	4050	4050	4050	0
122	20231218	172900	22222125	4050	4050	4050	4050	86
123	20231218	172800	22222125	4050	4050	4050	4050	0
124	20231218	172700	22222125	4050	4050	4050	4050	0
125	20231218	172600	22222125	4050	4050	4050	4050	0
126	20231218	172500	22222125	4050	4050	4050	4050	0
127	20231218	172400	22222125	4050	4050	4050	4050	0
128	20231218	172300	22222125	4050	4050	4050	4050	0
129	20231218	172200	22222125	4050	4050	4050	4050	0
130	20231218	172100	22222125	4050	4050	4050	4050	0
131	20231218	172000	22222125	4050	4050	4050	4050	0
132	20231218	171900	22222125	4050	4050	4050	4050	0
133	20231218	171800	22222125	4050	4050	4050	4050	0
134	20231218	171700	22222125	4050	4050	4050	4050	0
135	20231218	171600	22222125	4050	4050	4050	4050	0
136	20231218	171500	22222125	4050	4050	4050	4050	0
137	20231218	171400	22222125	4050	4050	4050	4050	0
138	20231218	171300	22222125	4050	4050	4050	4050	0
139	20231218	171200	22222125	4050	4050	4050	4050	0
140	20231218	171100	22222125	4050	4050	4050	4050	0
141	20231218	171000	22222125	4050	4050	4050	4050	0
142	20231218	170900	22222125	4050	4050	4050	4050	0
143	20231218	170800	22222125	4050	4050	4050	4050	0
144	20231218	170700	22222125	4050	4050	4050	4050	0
145	20231218	170600	22222125	4050	4050	4050	4050	0
146	20231218	170500	22222125	4050	4050	4050	4050	0
147	20231218	170400	22222125	4050	4050	4050	4050	0
148	20231218	170300	22222125	4050	4050	4050	4050	0
149	20231218	170200	22222125	4050	4050	4050	4050	0
150	20231218	170100	22222125	4050	4050	4050	4050	0
151	20231218	170000	22222125	4050	4050	4050	4050	0
152	20231218	165900	22222125	4050	4050	4050	4050	86
153	20231218	165800	22222125	4050	4050	4050	4050	0
154	20231218	165700	22222125	4050	4050	4050	4050	0
155	20231218	165600	22222125	4050	4050	4050	4050	0
156	20231218	165500	22222125	4050	4050	4050	4050	0
157	20231218	165400	22222125	4050	4050	4050	4050	0
158	20231218	165300	22222125	4050	4050	4050	4050	0
159	20231218	165200	22222125	4050	4050	4050	4050	0
160	20231218	165100	22222125	4050	4050	4050	4050	0
161	20231218	165000	22222125	4050	4050	4050	4050	0
162	20231218	164900	22222125	4050	4050	4050	4050	0
163	20231218	164800	22222125	4050	4050	4050	4050	0
164	20231218	164700	22222125	4050	4050	4050	4050	0
165	20231218	164600	22222125	4050	4050	4050	4050	0
166	20231218	164500	22222125	4050	4050	4050	4050	0
167	20231218	164400	22222125	4050	4050	4050	4050	0
168	20231218	164300	22222125	4050	4050	4050	4050	0
169	20231218	164200	22222125	4050	4050	4050	4050	0
170	20231218	164100	22222125	4050	4050	4050	4050	0
171	20231218	164000	22222125	4050	4050	4050	4050	0
172	20231218	163900	22222125	4050	4050	4050	4050	0
173	20231218	163800	22222125	4050	4050	4050	4050	0
174	20231218	163700	22222125	4050	4050	4050	4050	0
175	20231218	163600	22222125	4050	4050	4050	4050	0
176	20231218	163500	22222125	4050	4050	4050	4050	0
177	20231218	163400	22222125	4050	4050	4050	4050	0
178	20231218	163300	22222125	4050	4050	4050	4050	0
179	20231218	163200	22222125	4050	4050	4050	4050	0
180	20231218	163100	22222125	4050	4050	4050	4050	0
181	20231218	163000	22222125	4050	4050	4050	4050	0
182	20231218	162900	22222125	4050	4050	4050	4050	86
183	20231218	162800	22222125	4050	4050	4050	4050	0
184	20231218	162700	22222125	4050	4050	4050	4050	0
185	20231218	162600	22222125	4050	4050	4050	4050	0
186	20231218	162500	22222125	4050	4050	4050	4050	0
187	20231218	162400	22222125	4050	4050	4050	4050	0
188	20231218	162300	22222125	4050	4050	4050	4050	0
189	20231218	162200	22222125	4050	4050	4050	4050	0
190	20231218	162100	22222125	4050	4050	4050	4050	0
191	20231218	162000	22222125	4050	4050	4050	4050	0
192	20231218	161900	22222125	4050	4050	4050	4050	0
193	20231218	161800	22222125	4050	4050	4050	4050	0
194	20231218	161700	22222125	4050	4050	4050	4050	0
195	20231218	161600	22222125	4050	4050	4050	4050	0
196	20231218	161500	22222125	4050	4050	4050	4050	0
197	20231218	161400	22222125	4050	4050	4050	4050	0
198	20231218	161300	22222125	4050	4050	4050	4050	0
199	20231218	161200	22222125	4050	4050	4050	4050	0
200	20231218	161100	22222125	4050	4050	4050	4050	0
201	20231218	161000	22222125	4050	4050	4050	4050	0
202	20231218	160900	22222125	4050	4050	4050	4050	0
203	20231218	160800	22222125	4050	4050	4050	4050	0
204	20231218	160700	22222125	4050	4050	4050	4050	0
205	20231218	160600	22222125	4050	4050	4050	4050	0
206	20231218	160500	22222125	4050	4050	4050	4050	0
207	20231218	160400	22222125	4050	4050	4050	4050	0
208	20231218	160300	22222125	4050	4050	4050	4050	0
209	20231218	160200	22222125	4050	4050	4050	4050	0
210	20231218	160100	22222125	4050	4050	4050	4050	0
211	20231218	160000	22222125	4050	4050	4050	4050	0
212	20231218	155900	22222125	4050	4050	4050	4050	86
213	20231218	155800	22222125	4050	4050	4050	4050	0
214	20231218	155700	22222125	4050	4050	4050	4050	0
215	20231218	155600	22222125	4050	4050	4050	4050	0
216	20231218	155500	22222125	4050	4050	4050	4050	0
217	20231218	155400	22222125	4050	4050	4050	4050	0
218	20231218	155300	22222125	4050	4050	4050	4050	0
219	20231218	155200	22222125	4050	4050	4050	4050	0
220	20231218	155100	22222125	4050	4050	4050	4050	0
221	20231218	155000	22222125	4050	4050	4050	4050	0
222	20231218	154900	22222125	4050	4050	4050	4050	0
223	20231218	154800	22222125	4050	4050	4050	4050	0
224	20231218	154700	22222125	4050	4050	4050	4050	0
225	20231218	154600	22222125	4050	4050	4050	4050	0
226	20231218	154500	22222125	4050	4050	4050	4050	0
227	20231218	154400	22222125	4050	4050	4050	4050	0
228	20231218	154300	22222125	4050	4050	4050	4050	0
229	20231218	154200	22222125	4050	4050	4050	4050	0
230	20231218	154100	22222125	4050	4050	4050	4050	0
231	20231218	154000	22222125	4050	4050	4050	4050	0
232	20231218	153900	22222125	4050	4050	4050	4050	0
233	20231218	153800	22222125	4050	4050	4050	4050	0
234	20231218	153700	22222125	4050	4050	4050	4050	0
235	20231218	153600	22222125	4050	4050	4050	4050	0
236	20231218	153500	22222125	4050	4050	4050	4050	0
237	20231218	153400	22222125	4050	4050	4050	4050	0
238	20231218	153300	22222125	4050	4050	4050	4050	0
239	20231218	153200	22222125	4050	4050	4050	4050	0
240	20231218	153100	22222125	4050	4050	4050	4050	0
241	20231218	153000	22222125	4050	4050	4050	4050	86
242	20231218	152900	21873825	4050	4050	4050	4050	0
243	20231218	152800	21873825	4050	4050	4050	4050	0
244	20231218	152700	21873825	4050	4050	4050	4050	0
245	20231218	152600	21873825	4050	4050	4050	4050	0
246	20231218	152500	21873825	4050	4050	4050	4050	0
247	20231218	152400	21873825	4050	4050	4050	4050	0
248	20231218	152300	21873825	4050	4050	4050	4050	0
249	20231218	152200	21873825	4050	4050	4050	4050	0
250	20231218	152100	21873825	4050	4050	4050	4050	0
251	20231218	152000	21873825	4050	4050	4050	4050	0
252	20231218	151900	21873825	4050	4040	4050	4030	412
253	20231218	151800	20207985	4045	4045	4045	4045	1
254	20231218	151700	20203940	4050	4050	4050	4050	0
255	20231218	151600	20203940	4050	4050	4050	4050	20
256	20231218	151500	20122940	4045	4045	4045	4045	0
257	20231218	151400	20122940	4045	4045	4045	4045	0
258	20231218	151300	20122940	4045	4045	4045	4045	600
259	20231218	151200	17695940	4050	4050	4050	4050	0
260	20231218	151100	17695940	4050	4050	4050	4050	0
261	20231218	151000	17695940	4050	4050	4050	4050	0
262	20231218	150900	17695940	4050	4050	4050	4050	0
263	20231218	150800	17695940	4050	4050	4050	4050	0
264	20231218	150700	17695940	4050	4050	4050	4050	0
265	20231218	150600	17695940	4050	4050	4050	4050	0
266	20231218	150500	17695940	4050	4050	4050	4050	0
267	20231218	150400	17695940	4050	4050	4050	4050	0
268	20231218	150300	17695940	4050	4050	4050	4050	0
269	20231218	150200	17695940	4050	4050	4050	4050	0
270	20231218	150100	17695940	4050	4050	4050	4050	0
271	20231218	150000	17695940	4050	4050	4050	4050	0
272	20231218	145900	17695940	4050	4050	4050	4050	0
273	20231218	145800	17695940	4050	4050	4050	4050	0
274	20231218	145700	17695940	4050	4050	4050	4050	17
275	20231218	145600	17627090	4050	4050	4050	4050	1
276	20231218	145500	17623040	4050	4050	4050	4050	0
277	20231218	145400	17623040	4050	4050	4050	4050	0
278	20231218	145300	17623040	4050	4050	4050	4050	0
279	20231218	145200	17623040	4050	4050	4050	4050	0
280	20231218	145100	17623040	4050	4050	4050	4050	0
281	20231218	145000	17623040	4050	4050	4050	4050	0
282	20231218	144900	17623040	4050	4050	4050	4050	0
283	20231218	144800	17623040	4050	4050	4050	4050	0
284	20231218	144700	17623040	4050	4050	4050	4050	1
285	20231218	144600	17618990	4045	4045	4045	4045	0
286	20231218	144500	17618990	4045	4045	4045	4045	0
287	20231218	144400	17618990	4045	4045	4045	4045	0
288	20231218	144300	17618990	4045	4045	4045	4045	0
289	20231218	144200	17618990	4045	4045	4045	4045	0
290	20231218	144100	17618990	4045	4045	4045	4045	0
291	20231218	144000	17618990	4045	4045	4045	4045	0
292	20231218	143900	17618990	4045	4045	4045	4045	0
293	20231218	143800	17618990	4045	4045	4045	4045	0
294	20231218	143700	17618990	4045	4045	4045	4045	30
295	20231218	143600	17497640	4045	4045	4045	4045	0
296	20231218	143500	17497640	4045	4045	4045	4045	0
297	20231218	143400	17497640	4045	4045	4045	4045	0
298	20231218	143300	17497640	4045	4045	4045	4045	0
299	20231218	143200	17497640	4045	4045	4045	4045	0
300	20231218	143100	17497640	4045	4045	4045	4045	0
301	20231218	143000	17497640	4045	4045	4045	4045	0
302	20231218	142900	17497640	4045	4045	4045	4045	0
303	20231218	142800	17497640	4045	4045	4045	4045	0
304	20231218	142700	17497640	4045	4045	4045	4045	0
305	20231218	142600	17497640	4045	4045	4045	4045	0
306	20231218	142500	17497640	4045	4045	4045	4045	0
307	20231218	142400	17497640	4045	4045	4045	4045	0
308	20231218	142300	17497640	4045	4045	4045	4045	0
309	20231218	142200	17497640	4045	4045	4045	4045	0
310	20231218	142100	17497640	4045	4045	4045	4045	0
311	20231218	142000	17497640	4045	4045	4045	4045	0
312	20231218	141900	17497640	4045	4045	4045	4045	0
313	20231218	141800	17497640	4045	4045	4045	4045	0
314	20231218	141700	17497640	4045	4045	4045	4045	0
315	20231218	141600	17497640	4045	4045	4045	4045	0
316	20231218	141500	17497640	4045	4045	4045	4045	0
317	20231218	141400	17497640	4045	4045	4045	4045	0
318	20231218	141300	17497640	4045	4045	4045	4045	0
319	20231218	141200	17497640	4045	4045	4045	4045	0
320	20231218	141100	17497640	4045	4045	4045	4045	0
321	20231218	141000	17497640	4045	4045	4045	4045	302
322	20231218	140900	16276050	4040	4040	4040	4040	0
323	20231218	140800	16276050	4040	4040	4040	4040	0
324	20231218	140700	16276050	4040	4040	4040	4040	0
325	20231218	140600	16276050	4040	4040	4040	4040	0
326	20231218	140500	16276050	4040	4040	4040	4040	0
327	20231218	140400	16276050	4040	4040	4040	4040	0
328	20231218	140300	16276050	4040	4040	4040	4040	10
329	20231218	140200	16235650	4040	4040	4040	4040	0
330	20231218	140100	16235650	4040	4040	4040	4040	0
331	20231218	140000	16235650	4040	4040	4040	4040	0
332	20231218	135900	16235650	4040	4040	4040	4040	0
333	20231218	135800	16235650	4040	4040	4040	4040	0
334	20231218	135700	16235650	4040	4040	4040	4040	0
335	20231218	135600	16235650	4040	4040	4040	4040	0
336	20231218	135500	16235650	4040	4040	4040	4040	0
337	20231218	135400	16235650	4040	4040	4040	4040	0
338	20231218	135300	16235650	4040	4040	4040	4040	0
339	20231218	135200	16235650	4040	4040	4040	4040	0
340	20231218	135100	16235650	4040	4040	4040	4040	5
341	20231218	135000	16215450	4045	4045	4045	4045	10
342	20231218	134900	16175000	4040	4040	4040	4040	0
343	20231218	134800	16175000	4040	4040	4040	4040	0
344	20231218	134700	16175000	4040	4040	4040	4040	0
345	20231218	134600	16175000	4040	4040	4040	4040	0
346	20231218	134500	16175000	4040	4040	4040	4040	0
347	20231218	134400	16175000	4040	4040	4040	4040	0
348	20231218	134300	16175000	4040	4040	4040	4040	0
349	20231218	134200	16175000	4040	4040	4040	4040	0
350	20231218	134100	16175000	4040	4040	4040	4040	0
351	20231218	134000	16175000	4040	4040	4040	4040	0
352	20231218	133900	16175000	4040	4040	4040	4040	1
353	20231218	133800	16170960	4045	4045	4045	4045	0
354	20231218	133700	16170960	4045	4045	4045	4045	0
355	20231218	133600	16170960	4045	4045	4045	4045	0
356	20231218	133500	16170960	4045	4045	4045	4045	0
357	20231218	133400	16170960	4045	4045	4045	4045	5
358	20231218	133300	16150735	4045	4045	4045	4045	0
359	20231218	133200	16150735	4045	4045	4045	4045	1
360	20231218	133100	16146690	4045	4045	4045	4045	0
361	20231218	133000	16146690	4045	4045	4045	4045	0
362	20231218	132900	16146690	4045	4045	4045	4045	0
363	20231218	132800	16146690	4045	4045	4045	4045	1
364	20231218	132700	16142645	4045	4045	4045	4045	0
365	20231218	132600	16142645	4045	4045	4045	4045	0
366	20231218	132500	16142645	4045	4045	4045	4045	0
367	20231218	132400	16142645	4045	4045	4045	4045	2
368	20231218	132300	16134555	4045	4045	4045	4045	0
369	20231218	132200	16134555	4045	4045	4045	4045	0
370	20231218	132100	16134555	4045	4045	4045	4045	1
371	20231218	132000	16130510	4045	4045	4045	4045	2
372	20231218	131900	16122420	4045	4045	4045	4045	0
373	20231218	131800	16122420	4045	4045	4045	4045	1
374	20231218	131700	16118375	4055	4055	4055	4055	0
375	20231218	131600	16118375	4055	4055	4055	4055	0
376	20231218	131500	16118375	4055	4055	4055	4055	0
377	20231218	131400	16118375	4055	4055	4055	4055	0
378	20231218	131300	16118375	4055	4055	4055	4055	0
379	20231218	131200	16118375	4055	4055	4055	4055	0
380	20231218	131100	16118375	4055	4055	4055	4055	0
381	20231218	131000	16118375	4055	4055	4055	4055	0
382	20231218	130900	16118375	4055	4055	4055	4055	0
383	20231218	130800	16118375	4055	4055	4055	4055	0
384	20231218	130700	16118375	4055	4055	4055	4055	0
385	20231218	130600	16118375	4055	4055	4055	4055	0
386	20231218	130500	16118375	4055	4055	4055	4055	0
387	20231218	130400	16118375	4055	4030	4055	4030	2
388	20231218	130300	16110290	4030	4030	4030	4030	0
389	20231218	130200	16110290	4030	4030	4055	4030	302
390	20231218	130100	14893205	4055	4035	4055	4035	2
391	20231218	130000	14885115	4030	4030	4030	4030	0
392	20231218	125900	14885115	4030	4055	4055	4030	300
393	20231218	125800	13671450	4060	4060	4060	4060	0
394	20231218	125700	13671450	4060	4060	4060	4060	0
395	20231218	125600	13671450	4060	4060	4060	4060	0
396	20231218	125500	13671450	4060	4060	4060	4060	0
397	20231218	125400	13671450	4060	4060	4060	4060	0
398	20231218	125300	13671450	4060	4060	4060	4060	0
399	20231218	125200	13671450	4060	4060	4060	4060	4
400	20231218	125100	13655210	4060	4060	4060	4060	0
401	20231218	125000	13655210	4060	4060	4060	4060	0
402	20231218	124900	13655210	4060	4060	4060	4060	0
403	20231218	124800	13655210	4060	4060	4060	4060	151
404	20231218	124700	13042150	4060	4060	4060	4060	0
405	20231218	124600	13042150	4060	4060	4060	4060	10
406	20231218	124500	13001550	4060	4060	4060	4060	0
407	20231218	124400	13001550	4060	4060	4060	4060	0
408	20231218	124300	13001550	4060	4055	4060	4055	2
409	20231218	124200	12993435	4060	4060	4060	4060	1
410	20231218	124100	12989375	4055	4055	4055	4055	0
411	20231218	124000	12989375	4055	4055	4055	4055	0
412	20231218	123900	12989375	4055	4055	4055	4055	0
413	20231218	123800	12989375	4055	4055	4055	4055	0
414	20231218	123700	12989375	4055	4055	4055	4055	0
415	20231218	123600	12989375	4055	4055	4055	4055	0
416	20231218	123500	12989375	4055	4055	4055	4055	0
417	20231218	123400	12989375	4055	4055	4055	4055	0
418	20231218	123300	12989375	4055	4055	4055	4055	0
419	20231218	123200	12989375	4055	4055	4055	4055	0
420	20231218	123100	12989375	4055	4055	4055	4055	0
421	20231218	123000	12989375	4055	4055	4055	4055	0
422	20231218	122900	12989375	4055	4055	4055	4055	0
423	20231218	122800	12989375	4055	4055	4055	4055	0
424	20231218	122700	12989375	4055	4055	4055	4055	0
425	20231218	122600	12989375	4055	4055	4055	4055	0
426	20231218	122500	12989375	4055	4055	4055	4055	0
427	20231218	122400	12989375	4055	4055	4055	4055	0
428	20231218	122300	12989375	4055	4055	4055	4055	0
429	20231218	122200	12989375	4055	4055	4055	4055	0
430	20231218	122100	12989375	4055	4055	4055	4055	0
431	20231218	122000	12989375	4055	4055	4055	4055	0
432	20231218	121900	12989375	4055	4055	4055	4055	240
433	20231218	121800	12016175	4060	4060	4060	4060	11
434	20231218	121700	11971515	4060	4060	4060	4060	0
435	20231218	121600	11971515	4060	4060	4060	4060	0
436	20231218	121500	11971515	4060	4060	4060	4060	0
437	20231218	121400	11971515	4060	4060	4060	4060	0
438	20231218	121300	11971515	4060	4060	4060	4060	0
439	20231218	121200	11971515	4060	4060	4060	4060	1
440	20231218	121100	11967455	4060	4060	4060	4060	0
441	20231218	121000	11967455	4060	4060	4060	4060	0
442	20231218	120900	11967455	4060	4060	4060	4060	0
443	20231218	120800	11967455	4060	4060	4060	4060	0
444	20231218	120700	11967455	4060	4060	4060	4060	0
445	20231218	120600	11967455	4060	4060	4060	4060	0
446	20231218	120500	11967455	4060	4060	4060	4060	0
447	20231218	120400	11967455	4060	4060	4060	4060	0
448	20231218	120300	11967455	4060	4060	4060	4060	0
449	20231218	120200	11967455	4060	4060	4060	4060	0
450	20231218	120100	11967455	4060	4060	4060	4060	3
451	20231218	120000	11955275	4055	4055	4055	4055	0
452	20231218	115900	11955275	4055	4055	4055	4055	0
453	20231218	115800	11955275	4055	4055	4055	4055	0
454	20231218	115700	11955275	4055	4055	4055	4055	0
455	20231218	115600	11955275	4055	4055	4055	4055	0
456	20231218	115500	11955275	4055	4055	4055	4055	0
457	20231218	115400	11955275	4055	4055	4055	4055	0
458	20231218	115300	11955275	4055	4055	4055	4055	0
459	20231218	115200	11955275	4055	4055	4055	4055	0
460	20231218	115100	11955275	4055	4055	4055	4055	0
461	20231218	115000	11955275	4055	4055	4055	4055	0
462	20231218	114900	11955275	4055	4055	4055	4055	0
463	20231218	114800	11955275	4055	4055	4055	4055	0
464	20231218	114700	11955275	4055	4055	4055	4055	0
465	20231218	114600	11955275	4055	4055	4055	4055	0
466	20231218	114500	11955275	4055	4055	4055	4055	0
467	20231218	114400	11955275	4055	4055	4055	4055	0
468	20231218	114300	11955275	4055	4055	4055	4055	0
469	20231218	114200	11955275	4055	4055	4055	4055	0
470	20231218	114100	11955275	4055	4055	4055	4055	0
471	20231218	114000	11955275	4055	4055	4055	4055	0
472	20231218	113900	11955275	4055	4055	4055	4055	0
473	20231218	113800	11955275	4055	4055	4055	4055	0
474	20231218	113700	11955275	4055	4055	4055	4055	0
475	20231218	113600	11955275	4055	4055	4055	4055	0
476	20231218	113500	11955275	4055	4055	4055	4055	0
477	20231218	113400	11955275	4055	4055	4055	4055	0
478	20231218	113300	11955275	4055	4055	4055	4055	0
479	20231218	113200	11955275	4055	4055	4055	4055	0
480	20231218	113100	11955275	4055	4055	4055	4055	0
481	20231218	113000	11955275	4055	4055	4055	4055	0
482	20231218	112900	11955275	4055	4055	4055	4055	0
483	20231218	112800	11955275	4055	4055	4055	4055	0
484	20231218	112700	11955275	4055	4055	4055	4055	0
485	20231218	112600	11955275	4055	4055	4055	4055	0
486	20231218	112500	11955275	4055	4055	4055	4055	0
487	20231218	112400	11955275	4055	4055	4055	4055	0
488	20231218	112300	11955275	4055	4055	4055	4055	0
489	20231218	112200	11955275	4055	4055	4055	4055	0
490	20231218	112100	11955275	4055	4055	4055	4055	0
491	20231218	112000	11955275	4055	4080	4080	4055	1200
492	20231218	111900	7087385	4085	4085	4085	4085	0
493	20231218	111800	7087385	4085	4085	4085	4085	1
494	20231218	111700	7083300	4065	4065	4065	4065	0
495	20231218	111600	7083300	4065	4065	4065	4065	0
496	20231218	111500	7083300	4065	4065	4065	4065	0
497	20231218	111400	7083300	4065	4065	4065	4065	0
498	20231218	111300	7083300	4065	4065	4065	4065	0
499	20231218	111200	7083300	4065	4065	4065	4065	0
500	20231218	111100	7083300	4065	4065	4065	4065	0
501	20231218	111000	7083300	4065	4065	4065	4065	0
502	20231218	110900	7083300	4065	4065	4065	4065	0
503	20231218	110800	7083300	4065	4065	4065	4065	0
504	20231218	110700	7083300	4065	4065	4065	4065	0
505	20231218	110600	7083300	4065	4065	4065	4065	0
506	20231218	110500	7083300	4065	4065	4065	4065	0
507	20231218	110400	7083300	4065	4065	4065	4065	0
508	20231218	110300	7083300	4065	4065	4065	4065	0
509	20231218	110200	7083300	4065	4065	4065	4065	0
510	20231218	110100	7083300	4065	4065	4065	4065	0
511	20231218	110000	7083300	4065	4065	4065	4065	0
512	20231218	105900	7083300	4065	4065	4065	4065	0
513	20231218	105800	7083300	4065	4065	4065	4065	0
514	20231218	105700	7083300	4065	4065	4065	4065	0
515	20231218	105600	7083300	4065	4065	4065	4065	30
516	20231218	105500	6961350	4065	4065	4065	4065	0
517	20231218	105400	6961350	4065	4075	4075	4065	24
518	20231218	105300	6863640	4085	4085	4085	4085	0
519	20231218	105200	6863640	4085	4085	4085	4085	0
520	20231218	105100	6863640	4085	4085	4085	4085	0
521	20231218	105000	6863640	4085	4085	4085	4085	0
522	20231218	104900	6863640	4085	4085	4085	4085	0
523	20231218	104800	6863640	4085	4085	4085	4085	0
524	20231218	104700	6863640	4085	4085	4085	4085	0
525	20231218	104600	6863640	4085	4085	4085	4085	0
526	20231218	104500	6863640	4085	4085	4085	4085	0
527	20231218	104400	6863640	4085	4085	4085	4085	0
528	20231218	104300	6863640	4085	4085	4085	4085	0
529	20231218	104200	6863640	4085	4085	4085	4085	0
530	20231218	104100	6863640	4085	4085	4085	4085	0
531	20231218	104000	6863640	4085	4085	4085	4085	0
532	20231218	103900	6863640	4085	4085	4085	4085	0
533	20231218	103800	6863640	4085	4085	4085	4085	0
534	20231218	103700	6863640	4085	4085	4085	4085	0
535	20231218	103600	6863640	4085	4085	4085	4085	0
536	20231218	103500	6863640	4085	4085	4085	4085	0
537	20231218	103400	6863640	4085	4085	4085	4085	0
538	20231218	103300	6863640	4085	4085	4085	4085	0
539	20231218	103200	6863640	4085	4085	4085	4085	0
540	20231218	103100	6863640	4085	4085	4085	4085	0
541	20231218	103000	6863640	4085	4085	4085	4085	0
542	20231218	102900	6863640	4085	4085	4085	4085	0
543	20231218	102800	6863640	4085	4085	4085	4085	0
544	20231218	102700	6863640	4085	4085	4085	4085	0
545	20231218	102600	6863640	4085	4085	4085	4085	0
546	20231218	102500	6863640	4085	4085	4085	4085	0
547	20231218	102400	6863640	4085	4085	4085	4085	0
548	20231218	102300	6863640	4085	4085	4085	4085	0
549	20231218	102200	6863640	4085	4085	4085	4085	0
550	20231218	102100	6863640	4085	4085	4085	4085	0
551	20231218	102000	6863640	4085	4085	4085	4085	1
552	20231218	101900	6859555	4085	4085	4085	4085	1
553	20231218	101800	6855470	4085	4085	4085	4085	0
554	20231218	101700	6855470	4085	4085	4085	4085	0
555	20231218	101600	6855470	4085	4085	4085	4085	0
556	20231218	101500	6855470	4085	4085	4085	4085	0
557	20231218	101400	6855470	4085	4085	4085	4085	5
558	20231218	101300	6835045	4055	4055	4055	4055	0
559	20231218	101200	6835045	4055	4055	4055	4055	0
560	20231218	101100	6835045	4055	4055	4055	4055	0
561	20231218	101000	6835045	4055	4055	4055	4055	0
562	20231218	100900	6835045	4055	4055	4055	4055	0
563	20231218	100800	6835045	4055	4055	4055	4055	0
564	20231218	100700	6835045	4055	4055	4055	4055	0
565	20231218	100600	6835045	4055	4055	4055	4055	0
566	20231218	100500	6835045	4055	4055	4055	4055	0
567	20231218	100400	6835045	4055	4055	4055	4055	0
568	20231218	100300	6835045	4055	4055	4055	4055	0
569	20231218	100200	6835045	4055	4055	4055	4055	0
570	20231218	100100	6835045	4055	4055	4055	4055	0
571	20231218	100000	6835045	4055	4055	4055	4055	0
572	20231218	095900	6835045	4055	4055	4055	4055	0
573	20231218	095800	6835045	4055	4055	4055	4055	0
574	20231218	095700	6835045	4055	4055	4055	4055	0
575	20231218	095600	6835045	4055	4055	4055	4055	0
576	20231218	095500	6835045	4055	4055	4055	4055	0
577	20231218	095400	6835045	4055	4055	4055	4055	0
578	20231218	095300	6835045	4055	4055	4055	4055	0
579	20231218	095200	6835045	4055	4055	4055	4055	100
580	20231218	095100	6429545	4085	4080	4085	4080	246
581	20231218	095000	5424715	4085	4085	4085	4085	0
582	20231218	094900	5424715	4085	4085	4085	4085	0
583	20231218	094800	5424715	4085	4085	4085	4085	0
584	20231218	094700	5424715	4085	4085	4085	4085	0
585	20231218	094600	5424715	4085	4085	4085	4085	0
586	20231218	094500	5424715	4085	4085	4085	4085	0
587	20231218	094400	5424715	4085	4085	4085	4085	0
588	20231218	094300	5424715	4085	4085	4085	4085	0
589	20231218	094200	5424715	4085	4085	4085	4085	10
590	20231218	094100	5383865	4085	4085	4085	4085	3
591	20231218	094000	5371610	4055	4090	4090	4055	702
592	20231218	093900	2523160	4090	4090	4090	4090	0
593	20231218	093800	2523160	4090	4080	4090	4050	510
594	20231218	093700	456340	4090	4090	4090	4090	0
595	20231218	093600	456340	4090	4090	4090	4090	3
596	20231218	093500	444070	4090	4090	4090	4090	0
597	20231218	093400	444070	4090	4090	4090	4090	0
598	20231218	093300	444070	4090	4090	4090	4090	0
599	20231218	093200	444070	4090	4090	4090	4090	0
600	20231218	093100	444070	4090	4090	4090	4090	0
601	20231218	093000	444070	4090	4105	4105	4090	20
602	20231218	092900	362190	4105	4105	4105	4105	0
603	20231218	092800	362190	4105	4105	4105	4105	0
604	20231218	092700	362190	4105	4105	4105	4105	0
605	20231218	092600	362190	4105	4105	4105	4105	0
606	20231218	092500	362190	4105	4105	4105	4105	0
607	20231218	092400	362190	4105	4105	4105	4105	0
608	20231218	092300	362190	4105	4105	4105	4105	0
609	20231218	092200	362190	4105	4105	4105	4105	0
610	20231218	092100	362190	4105	4105	4105	4105	0
611	20231218	092000	362190	4105	4115	4115	4105	50
612	20231218	091900	156825	4125	4125	4125	4125	3
613	20231218	091800	144450	4125	4125	4125	4125	4
614	20231218	091700	127950	4150	4150	4150	4150	0
615	20231218	091600	127950	4150	4150	4150	4150	0
616	20231218	091500	127950	4150	4150	4150	4150	0
617	20231218	091400	127950	4150	4150	4150	4150	0
618	20231218	091300	127950	4150	4150	4150	4150	0
619	20231218	091200	127950	4150	4125	4150	4125	30
620	20231218	091100	4125	4125	4125	4125	4125	1
621	20231218	091000	0	4085	4085	4085	4085	0
622	20231218	090900	0	4085	4085	4085	4085	0
623	20231218	090800	0	4085	4085	4085	4085	0
624	20231218	090700	0	4085	4085	4085	4085	0
625	20231218	090600	0	4085	4085	4085	4085	0
626	20231218	090500	0	4085	4085	4085	4085	0
627	20231218	090400	0	4085	4085	4085	4085	0
628	20231218	090300	0	4085	4085	4085	4085	0
629	20231218	090200	0	4085	4085	4085	4085	0
630	20231218	090100	0	4085	4085	4085	4085	0
631	20231218	090000	0	4085	4085	4085	4085	0