KissMeData/008370/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	185000	58873180	4390	4390	4390	4390	237
3	20231218	184900	58873180	4390	4390	4390	4390	0
4	20231218	184800	58873180	4390	4390	4390	4390	0
5	20231218	184700	58873180	4390	4390	4390	4390	0
6	20231218	184600	58873180	4390	4390	4390	4390	0
7	20231218	184500	58873180	4390	4390	4390	4390	0
8	20231218	184400	58873180	4390	4390	4390	4390	0
9	20231218	184300	58873180	4390	4390	4390	4390	0
10	20231218	184200	58873180	4390	4390	4390	4390	0
11	20231218	184100	58873180	4390	4390	4390	4390	0
12	20231218	184000	58873180	4390	4390	4390	4390	0
13	20231218	183900	58873180	4390	4390	4390	4390	0
14	20231218	183800	58873180	4390	4390	4390	4390	0
15	20231218	183700	58873180	4390	4390	4390	4390	0
16	20231218	183600	58873180	4390	4390	4390	4390	0
17	20231218	183500	58873180	4390	4390	4390	4390	0
18	20231218	183400	58873180	4390	4390	4390	4390	0
19	20231218	183300	58873180	4390	4390	4390	4390	0
20	20231218	183200	58873180	4390	4390	4390	4390	0
21	20231218	183100	58873180	4390	4390	4390	4390	0
22	20231218	183000	58873180	4390	4390	4390	4390	0
23	20231218	182900	58873180	4390	4390	4390	4390	0
24	20231218	182800	58873180	4390	4390	4390	4390	0
25	20231218	182700	58873180	4390	4390	4390	4390	0
26	20231218	182600	58873180	4390	4390	4390	4390	0
27	20231218	182500	58873180	4390	4390	4390	4390	0
28	20231218	182400	58873180	4390	4390	4390	4390	0
29	20231218	182300	58873180	4390	4390	4390	4390	0
30	20231218	182200	58873180	4390	4390	4390	4390	0
31	20231218	182100	58873180	4390	4390	4390	4390	0
32	20231218	182000	58873180	4390	4390	4390	4390	237
33	20231218	181900	58873180	4390	4390	4390	4390	0
34	20231218	181800	58873180	4390	4390	4390	4390	0
35	20231218	181700	58873180	4390	4390	4390	4390	0
36	20231218	181600	58873180	4390	4390	4390	4390	0
37	20231218	181500	58873180	4390	4390	4390	4390	0
38	20231218	181400	58873180	4390	4390	4390	4390	0
39	20231218	181300	58873180	4390	4390	4390	4390	0
40	20231218	181200	58873180	4390	4390	4390	4390	0
41	20231218	181100	58873180	4390	4390	4390	4390	0
42	20231218	181000	58873180	4390	4390	4390	4390	0
43	20231218	180900	58873180	4390	4390	4390	4390	0
44	20231218	180800	58873180	4390	4390	4390	4390	0
45	20231218	180700	58873180	4390	4390	4390	4390	0
46	20231218	180600	58873180	4390	4390	4390	4390	0
47	20231218	180500	58873180	4390	4390	4390	4390	0
48	20231218	180400	58873180	4390	4390	4390	4390	0
49	20231218	180300	58873180	4390	4390	4390	4390	0
50	20231218	180200	58873180	4390	4390	4390	4390	0
51	20231218	180100	58873180	4390	4390	4390	4390	0
52	20231218	180000	58873180	4390	4390	4390	4390	0
53	20231218	175900	58873180	4390	4390	4390	4390	0
54	20231218	175800	58873180	4390	4390	4390	4390	0
55	20231218	175700	58873180	4390	4390	4390	4390	0
56	20231218	175600	58873180	4390	4390	4390	4390	0
57	20231218	175500	58873180	4390	4390	4390	4390	0
58	20231218	175400	58873180	4390	4390	4390	4390	0
59	20231218	175300	58873180	4390	4390	4390	4390	0
60	20231218	175200	58873180	4390	4390	4390	4390	0
61	20231218	175100	58873180	4390	4390	4390	4390	0
62	20231218	175000	58873180	4390	4390	4390	4390	237
63	20231218	174900	58873180	4390	4390	4390	4390	0
64	20231218	174800	58873180	4390	4390	4390	4390	0
65	20231218	174700	58873180	4390	4390	4390	4390	0
66	20231218	174600	58873180	4390	4390	4390	4390	0
67	20231218	174500	58873180	4390	4390	4390	4390	0
68	20231218	174400	58873180	4390	4390	4390	4390	0
69	20231218	174300	58873180	4390	4390	4390	4390	0
70	20231218	174200	58873180	4390	4390	4390	4390	0
71	20231218	174100	58873180	4390	4390	4390	4390	0
72	20231218	174000	58873180	4390	4390	4390	4390	0
73	20231218	173900	58873180	4390	4390	4390	4390	0
74	20231218	173800	58873180	4390	4390	4390	4390	0
75	20231218	173700	58873180	4390	4390	4390	4390	0
76	20231218	173600	58873180	4390	4390	4390	4390	0
77	20231218	173500	58873180	4390	4390	4390	4390	0
78	20231218	173400	58873180	4390	4390	4390	4390	0
79	20231218	173300	58873180	4390	4390	4390	4390	0
80	20231218	173200	58873180	4390	4390	4390	4390	0
81	20231218	173100	58873180	4390	4390	4390	4390	0
82	20231218	173000	58873180	4390	4390	4390	4390	0
83	20231218	172900	58873180	4390	4390	4390	4390	0
84	20231218	172800	58873180	4390	4390	4390	4390	0
85	20231218	172700	58873180	4390	4390	4390	4390	0
86	20231218	172600	58873180	4390	4390	4390	4390	0
87	20231218	172500	58873180	4390	4390	4390	4390	0
88	20231218	172400	58873180	4390	4390	4390	4390	0
89	20231218	172300	58873180	4390	4390	4390	4390	0
90	20231218	172200	58873180	4390	4390	4390	4390	0
91	20231218	172100	58873180	4390	4390	4390	4390	0
92	20231218	172000	58873180	4390	4390	4390	4390	237
93	20231218	171900	58873180	4390	4390	4390	4390	0
94	20231218	171800	58873180	4390	4390	4390	4390	0
95	20231218	171700	58873180	4390	4390	4390	4390	0
96	20231218	171600	58873180	4390	4390	4390	4390	0
97	20231218	171500	58873180	4390	4390	4390	4390	0
98	20231218	171400	58873180	4390	4390	4390	4390	0
99	20231218	171300	58873180	4390	4390	4390	4390	0
100	20231218	171200	58873180	4390	4390	4390	4390	0
101	20231218	171100	58873180	4390	4390	4390	4390	0
102	20231218	171000	58873180	4390	4390	4390	4390	0
103	20231218	170900	58873180	4390	4390	4390	4390	0
104	20231218	170800	58873180	4390	4390	4390	4390	0
105	20231218	170700	58873180	4390	4390	4390	4390	0
106	20231218	170600	58873180	4390	4390	4390	4390	0
107	20231218	170500	58873180	4390	4390	4390	4390	0
108	20231218	170400	58873180	4390	4390	4390	4390	0
109	20231218	170300	58873180	4390	4390	4390	4390	0
110	20231218	170200	58873180	4390	4390	4390	4390	0
111	20231218	170100	58873180	4390	4390	4390	4390	0
112	20231218	170000	58873180	4390	4390	4390	4390	0
113	20231218	165900	58873180	4390	4390	4390	4390	0
114	20231218	165800	58873180	4390	4390	4390	4390	0
115	20231218	165700	58873180	4390	4390	4390	4390	0
116	20231218	165600	58873180	4390	4390	4390	4390	0
117	20231218	165500	58873180	4390	4390	4390	4390	0
118	20231218	165400	58873180	4390	4390	4390	4390	0
119	20231218	165300	58873180	4390	4390	4390	4390	0
120	20231218	165200	58873180	4390	4390	4390	4390	0
121	20231218	165100	58873180	4390	4390	4390	4390	0
122	20231218	165000	58873180	4390	4390	4390	4390	237
123	20231218	164900	58873180	4390	4390	4390	4390	0
124	20231218	164800	58873180	4390	4390	4390	4390	0
125	20231218	164700	58873180	4390	4390	4390	4390	0
126	20231218	164600	58873180	4390	4390	4390	4390	0
127	20231218	164500	58873180	4390	4390	4390	4390	0
128	20231218	164400	58873180	4390	4390	4390	4390	0
129	20231218	164300	58873180	4390	4390	4390	4390	0
130	20231218	164200	58873180	4390	4390	4390	4390	0
131	20231218	164100	58873180	4390	4390	4390	4390	0
132	20231218	164000	58873180	4390	4390	4390	4390	0
133	20231218	163900	58873180	4390	4390	4390	4390	0
134	20231218	163800	58873180	4390	4390	4390	4390	0
135	20231218	163700	58873180	4390	4390	4390	4390	0
136	20231218	163600	58873180	4390	4390	4390	4390	0
137	20231218	163500	58873180	4390	4390	4390	4390	0
138	20231218	163400	58873180	4390	4390	4390	4390	0
139	20231218	163300	58873180	4390	4390	4390	4390	0
140	20231218	163200	58873180	4390	4390	4390	4390	0
141	20231218	163100	58873180	4390	4390	4390	4390	0
142	20231218	163000	58873180	4390	4390	4390	4390	0
143	20231218	162900	58873180	4390	4390	4390	4390	0
144	20231218	162800	58873180	4390	4390	4390	4390	0
145	20231218	162700	58873180	4390	4390	4390	4390	0
146	20231218	162600	58873180	4390	4390	4390	4390	0
147	20231218	162500	58873180	4390	4390	4390	4390	0
148	20231218	162400	58873180	4390	4390	4390	4390	0
149	20231218	162300	58873180	4390	4390	4390	4390	0
150	20231218	162200	58873180	4390	4390	4390	4390	0
151	20231218	162100	58873180	4390	4390	4390	4390	0
152	20231218	162000	58873180	4390	4390	4390	4390	237
153	20231218	161900	58873180	4390	4390	4390	4390	0
154	20231218	161800	58873180	4390	4390	4390	4390	0
155	20231218	161700	58873180	4390	4390	4390	4390	0
156	20231218	161600	58873180	4390	4390	4390	4390	0
157	20231218	161500	58873180	4390	4390	4390	4390	0
158	20231218	161400	58873180	4390	4390	4390	4390	0
159	20231218	161300	58873180	4390	4390	4390	4390	0
160	20231218	161200	58873180	4390	4390	4390	4390	0
161	20231218	161100	58873180	4390	4390	4390	4390	0
162	20231218	161000	58873180	4390	4390	4390	4390	0
163	20231218	160900	58873180	4390	4390	4390	4390	0
164	20231218	160800	58873180	4390	4390	4390	4390	0
165	20231218	160700	58873180	4390	4390	4390	4390	0
166	20231218	160600	58873180	4390	4390	4390	4390	0
167	20231218	160500	58873180	4390	4390	4390	4390	0
168	20231218	160400	58873180	4390	4390	4390	4390	0
169	20231218	160300	58873180	4390	4390	4390	4390	0
170	20231218	160200	58873180	4390	4390	4390	4390	0
171	20231218	160100	58873180	4390	4390	4390	4390	0
172	20231218	160000	58873180	4390	4390	4390	4390	0
173	20231218	155900	58873180	4390	4390	4390	4390	0
174	20231218	155800	58873180	4390	4390	4390	4390	0
175	20231218	155700	58873180	4390	4390	4390	4390	0
176	20231218	155600	58873180	4390	4390	4390	4390	0
177	20231218	155500	58873180	4390	4390	4390	4390	0
178	20231218	155400	58873180	4390	4390	4390	4390	0
179	20231218	155300	58873180	4390	4390	4390	4390	0
180	20231218	155200	58873180	4390	4390	4390	4390	0
181	20231218	155100	58873180	4390	4390	4390	4390	0
182	20231218	155000	58873180	4390	4390	4390	4390	237
183	20231218	154900	58873180	4390	4390	4390	4390	0
184	20231218	154800	58873180	4390	4390	4390	4390	0
185	20231218	154700	58873180	4390	4390	4390	4390	0
186	20231218	154600	58873180	4390	4390	4390	4390	0
187	20231218	154500	58873180	4390	4390	4390	4390	0
188	20231218	154400	58873180	4390	4390	4390	4390	0
189	20231218	154300	58873180	4390	4390	4390	4390	0
190	20231218	154200	58873180	4390	4390	4390	4390	0
191	20231218	154100	58873180	4390	4390	4390	4390	0
192	20231218	154000	58873180	4390	4390	4390	4390	0
193	20231218	153900	58873180	4390	4390	4390	4390	0
194	20231218	153800	58873180	4390	4390	4390	4390	0
195	20231218	153700	58873180	4390	4390	4390	4390	0
196	20231218	153600	58873180	4390	4390	4390	4390	0
197	20231218	153500	58873180	4390	4390	4390	4390	0
198	20231218	153400	58873180	4390	4390	4390	4390	0
199	20231218	153300	58873180	4390	4390	4390	4390	0
200	20231218	153200	58873180	4390	4390	4390	4390	0
201	20231218	153100	58873180	4390	4390	4390	4390	0
202	20231218	153000	58873180	4390	4390	4390	4390	237
203	20231218	152900	57832750	4390	4390	4390	4390	0
204	20231218	152800	57832750	4390	4390	4390	4390	0
205	20231218	152700	57832750	4390	4390	4390	4390	0
206	20231218	152600	57832750	4390	4390	4390	4390	0
207	20231218	152500	57832750	4390	4390	4390	4390	0
208	20231218	152400	57832750	4390	4390	4390	4390	0
209	20231218	152300	57832750	4390	4390	4390	4390	0
210	20231218	152200	57832750	4390	4390	4390	4390	0
211	20231218	152100	57832750	4390	4390	4390	4390	0
212	20231218	152000	57832750	4390	4390	4390	4390	0
213	20231218	151900	57832750	4390	4380	4390	4380	169
214	20231218	151800	57090850	4380	4380	4380	4380	0
215	20231218	151700	57090850	4380	4380	4380	4380	5
216	20231218	151600	57068950	4385	4385	4385	4385	0
217	20231218	151500	57068950	4385	4385	4385	4385	0
218	20231218	151400	57068950	4385	4385	4385	4385	0
219	20231218	151300	57068950	4385	4385	4385	4385	0
220	20231218	151200	57068950	4385	4385	4385	4385	0
221	20231218	151100	57068950	4385	4385	4385	4385	5
222	20231218	151000	57047025	4375	4375	4375	4375	0
223	20231218	150900	57047025	4375	4375	4375	4375	0
224	20231218	150800	57047025	4375	4380	4380	4375	20
225	20231218	150700	56959520	4375	4375	4375	4375	0
226	20231218	150600	56959520	4375	4375	4375	4375	0
227	20231218	150500	56959520	4375	4375	4375	4375	0
228	20231218	150400	56959520	4375	4375	4375	4375	0
229	20231218	150300	56959520	4375	4375	4375	4375	52
230	20231218	150200	56732020	4385	4385	4385	4385	20
231	20231218	150100	56644320	4380	4385	4385	4380	18
232	20231218	150000	56565475	4390	4390	4390	4390	0
233	20231218	145900	56565475	4390	4390	4390	4390	0
234	20231218	145800	56565475	4390	4390	4390	4390	0
235	20231218	145700	56565475	4390	4390	4390	4390	0
236	20231218	145600	56565475	4390	4390	4390	4390	201
237	20231218	145500	55683085	4390	4390	4390	4390	0
238	20231218	145400	55683085	4390	4385	4390	4385	5
239	20231218	145300	55661145	4385	4375	4385	4375	152
240	20231218	145200	54995150	4380	4380	4380	4380	100
241	20231218	145100	54557150	4375	4380	4380	4375	608
242	20231218	145000	51895100	4380	4380	4380	4380	0
243	20231218	144900	51895100	4380	4380	4380	4380	0
244	20231218	144800	51895100	4380	4380	4380	4380	0
245	20231218	144700	51895100	4380	4380	4380	4380	0
246	20231218	144600	51895100	4380	4380	4380	4380	0
247	20231218	144500	51895100	4380	4380	4380	4380	0
248	20231218	144400	51895100	4380	4380	4380	4380	0
249	20231218	144300	51895100	4380	4380	4380	4380	0
250	20231218	144200	51895100	4380	4380	4380	4380	21
251	20231218	144100	51803120	4375	4375	4375	4375	0
252	20231218	144000	51803120	4375	4375	4375	4375	0
253	20231218	143900	51803120	4375	4375	4375	4375	101
254	20231218	143800	51361245	4375	4375	4375	4375	0
255	20231218	143700	51361245	4375	4375	4375	4375	0
256	20231218	143600	51361245	4375	4380	4380	4375	807
257	20231218	143500	47830420	4380	4380	4380	4380	0
258	20231218	143400	47830420	4380	4380	4380	4380	0
259	20231218	143300	47830420	4380	4380	4380	4380	1
260	20231218	143200	47826040	4385	4385	4385	4385	0
261	20231218	143100	47826040	4385	4385	4385	4385	0
262	20231218	143000	47826040	4385	4385	4385	4385	0
263	20231218	142900	47826040	4385	4385	4385	4385	0
264	20231218	142800	47826040	4385	4385	4385	4385	0
265	20231218	142700	47826040	4385	4385	4385	4385	0
266	20231218	142600	47826040	4385	4385	4385	4385	8
267	20231218	142500	47790960	4380	4380	4380	4380	3
268	20231218	142400	47777820	4385	4385	4385	4385	0
269	20231218	142300	47777820	4385	4385	4385	4385	0
270	20231218	142200	47777820	4385	4385	4385	4385	0
271	20231218	142100	47777820	4385	4385	4385	4385	8
272	20231218	142000	47742740	4385	4385	4385	4385	0
273	20231218	141900	47742740	4385	4385	4385	4385	0
274	20231218	141800	47742740	4385	4385	4385	4385	0
275	20231218	141700	47742740	4385	4385	4385	4385	0
276	20231218	141600	47742740	4385	4385	4385	4385	8
277	20231218	141500	47707660	4375	4375	4375	4375	0
278	20231218	141400	47707660	4375	4375	4375	4375	0
279	20231218	141300	47707660	4375	4375	4375	4375	5
280	20231218	141200	47685785	4375	4375	4375	4375	0
281	20231218	141100	47685785	4375	4375	4375	4375	0
282	20231218	141000	47685785	4375	4375	4375	4375	0
283	20231218	140900	47685785	4375	4375	4375	4375	8
284	20231218	140800	47650785	4375	4380	4380	4375	52
285	20231218	140700	47423095	4385	4385	4385	4385	0
286	20231218	140600	47423095	4385	4385	4385	4385	0
287	20231218	140500	47423095	4385	4385	4385	4385	0
288	20231218	140400	47423095	4385	4385	4385	4385	0
289	20231218	140300	47423095	4385	4385	4385	4385	0
290	20231218	140200	47423095	4385	4385	4385	4385	0
291	20231218	140100	47423095	4385	4385	4385	4385	8
292	20231218	140000	47388015	4385	4390	4390	4385	276
293	20231218	135900	46176615	4385	4385	4385	4385	0
294	20231218	135800	46176615	4385	4385	4385	4385	0
295	20231218	135700	46176615	4385	4385	4385	4385	0
296	20231218	135600	46176615	4385	4385	4385	4385	7
297	20231218	135500	46145920	4385	4385	4385	4385	0
298	20231218	135400	46145920	4385	4385	4385	4385	0
299	20231218	135300	46145920	4385	4385	4385	4385	1
300	20231218	135200	46141535	4390	4390	4390	4390	0
301	20231218	135100	46141535	4390	4390	4390	4390	0
302	20231218	135000	46141535	4390	4390	4390	4390	0
303	20231218	134900	46141535	4390	4390	4390	4390	0
304	20231218	134800	46141535	4390	4390	4390	4390	0
305	20231218	134700	46141535	4390	4390	4390	4390	0
306	20231218	134600	46141535	4390	4390	4390	4390	0
307	20231218	134500	46141535	4390	4390	4390	4390	22
308	20231218	134400	46044955	4390	4390	4390	4390	0
309	20231218	134300	46044955	4390	4390	4390	4390	0
310	20231218	134200	46044955	4390	4390	4390	4390	0
311	20231218	134100	46044955	4390	4390	4390	4390	0
312	20231218	134000	46044955	4390	4390	4390	4390	0
313	20231218	133900	46044955	4390	4390	4390	4390	0
314	20231218	133800	46044955	4390	4390	4390	4390	5
315	20231218	133700	46023005	4370	4385	4385	4370	1121
316	20231218	133600	41114140	4385	4385	4385	4385	10
317	20231218	133500	41070290	4390	4390	4390	4390	0
318	20231218	133400	41070290	4390	4390	4390	4390	0
319	20231218	133300	41070290	4390	4390	4390	4390	0
320	20231218	133200	41070290	4390	4390	4390	4390	24
321	20231218	133100	40964930	4390	4390	4390	4390	8
322	20231218	133000	40929810	4390	4390	4390	4390	0
323	20231218	132900	40929810	4390	4390	4390	4390	0
324	20231218	132800	40929810	4390	4390	4390	4390	0
325	20231218	132700	40929810	4390	4390	4390	4390	0
326	20231218	132600	40929810	4390	4390	4390	4390	8
327	20231218	132500	40894690	4385	4385	4385	4385	79
328	20231218	132400	40548275	4390	4390	4390	4390	0
329	20231218	132300	40548275	4390	4390	4390	4390	0
330	20231218	132200	40548275	4390	4390	4390	4390	0
331	20231218	132100	40548275	4390	4390	4390	4390	8
332	20231218	132000	40513155	4390	4390	4390	4390	0
333	20231218	131900	40513155	4390	4390	4390	4390	0
334	20231218	131800	40513155	4390	4390	4390	4390	0
335	20231218	131700	40513155	4390	4390	4390	4390	8
336	20231218	131600	40478035	4385	4385	4385	4385	0
337	20231218	131500	40478035	4385	4385	4385	4385	0
338	20231218	131400	40478035	4385	4385	4385	4385	0
339	20231218	131300	40478035	4385	4385	4385	4385	0
340	20231218	131200	40478035	4385	4385	4385	4385	1
341	20231218	131100	40473650	4385	4385	4385	4385	11
342	20231218	131000	40425415	4385	4385	4385	4385	0
343	20231218	130900	40425415	4385	4385	4385	4385	0
344	20231218	130800	40425415	4385	4385	4385	4385	0
345	20231218	130700	40425415	4385	4385	4385	4385	0
346	20231218	130600	40425415	4385	4385	4385	4385	8
347	20231218	130500	40390335	4380	4380	4380	4380	0
348	20231218	130400	40390335	4380	4380	4380	4380	0
349	20231218	130300	40390335	4380	4380	4380	4380	0
350	20231218	130200	40390335	4380	4380	4380	4380	10
351	20231218	130100	40346535	4380	4380	4380	4380	0
352	20231218	130000	40346535	4380	4380	4380	4380	0
353	20231218	125900	40346535	4380	4380	4380	4380	0
354	20231218	125800	40346535	4380	4380	4380	4380	0
355	20231218	125700	40346535	4380	4380	4380	4380	0
356	20231218	125600	40346535	4380	4380	4380	4380	0
357	20231218	125500	40346535	4380	4380	4380	4380	0
358	20231218	125400	40346535	4380	4380	4380	4380	0
359	20231218	125300	40346535	4380	4380	4380	4380	0
360	20231218	125200	40346535	4380	4380	4380	4380	0
361	20231218	125100	40346535	4380	4380	4380	4380	0
362	20231218	125000	40346535	4380	4380	4380	4380	0
363	20231218	124900	40346535	4380	4380	4380	4380	0
364	20231218	124800	40346535	4380	4380	4380	4380	252
365	20231218	124700	39242775	4375	4375	4375	4375	0
366	20231218	124600	39242775	4375	4375	4375	4375	7
367	20231218	124500	39212150	4375	4375	4375	4375	0
368	20231218	124400	39212150	4375	4375	4375	4375	0
369	20231218	124300	39212150	4375	4375	4375	4375	7
370	20231218	124200	39181525	4375	4375	4375	4375	0
371	20231218	124100	39181525	4375	4375	4375	4375	0
372	20231218	124000	39181525	4375	4375	4375	4375	0
373	20231218	123900	39181525	4375	4375	4375	4375	0
374	20231218	123800	39181525	4375	4375	4375	4375	0
375	20231218	123700	39181525	4375	4375	4375	4375	0
376	20231218	123600	39181525	4375	4375	4375	4375	7
377	20231218	123500	39150900	4375	4375	4375	4375	0
378	20231218	123400	39150900	4375	4375	4375	4375	0
379	20231218	123300	39150900	4375	4375	4375	4375	0
380	20231218	123200	39150900	4375	4375	4375	4375	0
381	20231218	123100	39150900	4375	4375	4375	4375	8
382	20231218	123000	39115900	4375	4375	4375	4375	0
383	20231218	122900	39115900	4375	4375	4375	4375	610
384	20231218	122800	36447150	4370	4370	4370	4370	894
385	20231218	122700	32540370	4375	4375	4375	4375	0
386	20231218	122600	32540370	4375	4375	4375	4375	8
387	20231218	122500	32505370	4375	4375	4375	4375	0
388	20231218	122400	32505370	4375	4375	4375	4375	0
389	20231218	122300	32505370	4375	4375	4375	4375	0
390	20231218	122200	32505370	4375	4375	4375	4375	0
391	20231218	122100	32505370	4375	4375	4375	4375	8
392	20231218	122000	32470370	4375	4375	4375	4375	20
393	20231218	121900	32382870	4375	4375	4375	4375	0
394	20231218	121800	32382870	4375	4375	4375	4375	0
395	20231218	121700	32382870	4375	4375	4375	4375	0
396	20231218	121600	32382870	4375	4375	4375	4375	8
397	20231218	121500	32347870	4375	4375	4375	4375	0
398	20231218	121400	32347870	4375	4375	4375	4375	0
399	20231218	121300	32347870	4375	4375	4375	4375	0
400	20231218	121200	32347870	4375	4375	4375	4375	0
401	20231218	121100	32347870	4375	4375	4375	4375	8
402	20231218	121000	32312870	4370	4370	4370	4370	0
403	20231218	120900	32312870	4370	4370	4370	4370	0
404	20231218	120800	32312870	4370	4375	4375	4370	460
405	20231218	120700	30302630	4375	4375	4375	4375	0
406	20231218	120600	30302630	4375	4380	4380	4375	612
407	20231218	120500	27625090	4385	4385	4385	4385	0
408	20231218	120400	27625090	4385	4385	4385	4385	0
409	20231218	120300	27625090	4385	4385	4385	4385	0
410	20231218	120200	27625090	4385	4380	4385	4380	18
411	20231218	120100	27546230	4380	4380	4380	4380	0
412	20231218	120000	27546230	4380	4380	4380	4380	0
413	20231218	115900	27546230	4380	4380	4380	4380	0
414	20231218	115800	27546230	4380	4380	4380	4380	0
415	20231218	115700	27546230	4380	4380	4380	4380	0
416	20231218	115600	27546230	4380	4380	4380	4380	0
417	20231218	115500	27546230	4380	4380	4380	4380	0
418	20231218	115400	27546230	4380	4380	4380	4380	14
419	20231218	115300	27484910	4385	4385	4385	4385	0
420	20231218	115200	27484910	4385	4385	4385	4385	0
421	20231218	115100	27484910	4385	4385	4385	4385	0
422	20231218	115000	27484910	4385	4385	4385	4385	0
423	20231218	114900	27484910	4385	4385	4385	4385	7
424	20231218	114800	27454215	4390	4390	4390	4390	0
425	20231218	114700	27454215	4390	4390	4390	4390	0
426	20231218	114600	27454215	4390	4390	4390	4390	0
427	20231218	114500	27454215	4390	4390	4390	4390	0
428	20231218	114400	27454215	4390	4390	4390	4390	0
429	20231218	114300	27454215	4390	4390	4390	4390	0
430	20231218	114200	27454215	4390	4390	4390	4390	0
431	20231218	114100	27454215	4390	4390	4390	4390	236
432	20231218	114000	26418175	4385	4385	4385	4385	374
433	20231218	113900	24778185	4385	4385	4385	4385	0
434	20231218	113800	24778185	4385	4385	4385	4385	2
435	20231218	113700	24769415	4380	4380	4380	4380	0
436	20231218	113600	24769415	4380	4380	4380	4380	0
437	20231218	113500	24769415	4380	4380	4380	4380	8
438	20231218	113400	24734375	4390	4390	4390	4390	0
439	20231218	113300	24734375	4390	4390	4390	4390	0
440	20231218	113200	24734375	4390	4390	4390	4390	0
441	20231218	113100	24734375	4390	4390	4390	4390	0
442	20231218	113000	24734375	4390	4380	4390	4380	400
443	20231218	112900	22981075	4380	4380	4380	4380	0
444	20231218	112800	22981075	4380	4380	4380	4380	201
445	20231218	112700	22100695	4375	4375	4375	4375	0
446	20231218	112600	22100695	4375	4380	4380	4375	200
447	20231218	112500	21225655	4375	4375	4375	4375	0
448	20231218	112400	21225655	4375	4375	4375	4375	200
449	20231218	112300	20350655	4380	4380	4380	4380	508
450	20231218	112200	18125615	4375	4375	4375	4375	1
451	20231218	112100	18121240	4375	4375	4375	4375	18
452	20231218	112000	18042490	4380	4380	4380	4380	0
453	20231218	111900	18042490	4380	4380	4380	4380	0
454	20231218	111800	18042490	4380	4380	4380	4380	0
455	20231218	111700	18042490	4380	4380	4380	4380	55
456	20231218	111600	17801590	4380	4380	4380	4380	8
457	20231218	111500	17766550	4375	4375	4375	4375	0
458	20231218	111400	17766550	4375	4375	4375	4375	23
459	20231218	111300	17665925	4380	4380	4380	4380	0
460	20231218	111200	17665925	4380	4380	4380	4380	68
461	20231218	111100	17368085	4375	4375	4375	4375	60
462	20231218	111000	17105585	4375	4375	4375	4375	24
463	20231218	110900	17000585	4375	4375	4375	4375	0
464	20231218	110800	17000585	4375	4375	4375	4375	0
465	20231218	110700	17000585	4375	4375	4375	4375	0
466	20231218	110600	17000585	4375	4375	4375	4375	0
467	20231218	110500	17000585	4375	4375	4375	4375	0
468	20231218	110400	17000585	4375	4375	4375	4375	0
469	20231218	110300	17000585	4375	4375	4375	4375	0
470	20231218	110200	17000585	4375	4375	4375	4375	0
471	20231218	110100	17000585	4375	4375	4375	4375	0
472	20231218	110000	17000585	4375	4375	4375	4375	200
473	20231218	105900	16125585	4375	4375	4375	4375	40
474	20231218	105800	15950585	4375	4375	4375	4375	0
475	20231218	105700	15950585	4375	4375	4375	4375	92
476	20231218	105600	15548085	4375	4375	4375	4375	7
477	20231218	105500	15517460	4375	4375	4375	4375	50
478	20231218	105400	15298710	4375	4375	4375	4375	0
479	20231218	105300	15298710	4375	4375	4375	4375	17
480	20231218	105200	15224335	4375	4375	4375	4375	0
481	20231218	105100	15224335	4375	4375	4375	4375	251
482	20231218	105000	14126210	4380	4380	4380	4380	7
483	20231218	104900	14095550	4380	4380	4380	4380	68
484	20231218	104800	13797710	4380	4380	4380	4380	0
485	20231218	104700	13797710	4380	4380	4380	4380	24
486	20231218	104600	13692590	4380	4380	4380	4380	0
487	20231218	104500	13692590	4380	4380	4380	4380	0
488	20231218	104400	13692590	4380	4380	4380	4380	0
489	20231218	104300	13692590	4380	4380	4380	4380	0
490	20231218	104200	13692590	4380	4380	4380	4380	0
491	20231218	104100	13692590	4380	4380	4380	4380	7
492	20231218	104000	13661930	4380	4380	4380	4380	0
493	20231218	103900	13661930	4380	4380	4380	4380	0
494	20231218	103800	13661930	4380	4380	4380	4380	0
495	20231218	103700	13661930	4380	4380	4380	4380	0
496	20231218	103600	13661930	4380	4380	4380	4380	7
497	20231218	103500	13631270	4380	4380	4380	4380	0
498	20231218	103400	13631270	4380	4380	4380	4380	0
499	20231218	103300	13631270	4380	4380	4380	4380	0
500	20231218	103200	13631270	4380	4380	4380	4380	0
501	20231218	103100	13631270	4380	4385	4385	4380	505
502	20231218	103000	11419330	4380	4380	4380	4380	5
503	20231218	102900	11397430	4380	4380	4380	4380	0
504	20231218	102800	11397430	4380	4380	4380	4380	0
505	20231218	102700	11397430	4380	4380	4380	4380	0
506	20231218	102600	11397430	4380	4380	4380	4380	8
507	20231218	102500	11362390	4385	4385	4385	4385	0
508	20231218	102400	11362390	4385	4385	4385	4385	0
509	20231218	102300	11362390	4385	4385	4385	4385	220
510	20231218	102200	10397690	4380	4380	4380	4380	8
511	20231218	102100	10362650	4365	4365	4365	4365	0
512	20231218	102000	10362650	4365	4365	4365	4365	0
513	20231218	101900	10362650	4365	4365	4365	4365	0
514	20231218	101800	10362650	4365	4365	4365	4365	0
515	20231218	101700	10362650	4365	4365	4365	4365	0
516	20231218	101600	10362650	4365	4365	4365	4365	0
517	20231218	101500	10362650	4365	4365	4365	4365	0
518	20231218	101400	10362650	4365	4365	4365	4365	0
519	20231218	101300	10362650	4365	4365	4365	4365	0
520	20231218	101200	10362650	4365	4365	4365	4365	0
521	20231218	101100	10362650	4365	4365	4365	4365	0
522	20231218	101000	10362650	4365	4365	4365	4365	0
523	20231218	100900	10362650	4365	4365	4365	4365	0
524	20231218	100800	10362650	4365	4365	4365	4365	0
525	20231218	100700	10362650	4365	4365	4365	4365	0
526	20231218	100600	10362650	4365	4370	4370	4365	25
527	20231218	100500	10253485	4370	4375	4375	4370	233
528	20231218	100400	9235200	4370	4370	4370	4370	0
529	20231218	100300	9235200	4370	4370	4370	4370	0
530	20231218	100200	9235200	4370	4370	4370	4370	0
531	20231218	100100	9235200	4370	4370	4370	4370	0
532	20231218	100000	9235200	4370	4370	4370	4370	0
533	20231218	095900	9235200	4370	4370	4370	4370	0
534	20231218	095800	9235200	4370	4370	4370	4370	0
535	20231218	095700	9235200	4370	4370	4370	4370	0
536	20231218	095600	9235200	4370	4370	4370	4370	0
537	20231218	095500	9235200	4370	4370	4370	4370	0
538	20231218	095400	9235200	4370	4375	4375	4370	34
539	20231218	095300	9086550	4370	4370	4370	4370	0
540	20231218	095200	9086550	4370	4370	4370	4370	0
541	20231218	095100	9086550	4370	4370	4370	4370	0
542	20231218	095000	9086550	4370	4370	4370	4370	0
543	20231218	094900	9086550	4370	4380	4380	4370	400
544	20231218	094800	7337045	4390	4390	4390	4390	0
545	20231218	094700	7337045	4390	4390	4390	4390	0
546	20231218	094600	7337045	4390	4390	4390	4390	0
547	20231218	094500	7337045	4390	4390	4390	4390	0
548	20231218	094400	7337045	4390	4390	4390	4390	1
549	20231218	094300	7332655	4390	4390	4390	4390	0
550	20231218	094200	7332655	4390	4390	4390	4390	0
551	20231218	094100	7332655	4390	4390	4390	4390	3
552	20231218	094000	7319485	4375	4375	4375	4375	0
553	20231218	093900	7319485	4375	4375	4375	4375	0
554	20231218	093800	7319485	4375	4375	4375	4375	0
555	20231218	093700	7319485	4375	4385	4385	4375	200
556	20231218	093600	6444145	4380	4380	4380	4380	0
557	20231218	093500	6444145	4380	4380	4380	4380	0
558	20231218	093400	6444145	4380	4380	4380	4380	0
559	20231218	093300	6444145	4380	4380	4380	4380	0
560	20231218	093200	6444145	4380	4380	4380	4380	14
561	20231218	093100	6382825	4380	4380	4380	4380	8
562	20231218	093000	6347785	4380	4380	4380	4380	18
563	20231218	092900	6268945	4380	4380	4380	4380	0
564	20231218	092800	6268945	4380	4380	4380	4380	40
565	20231218	092700	6093745	4385	4385	4385	4385	0
566	20231218	092600	6093745	4385	4385	4385	4385	0
567	20231218	092500	6093745	4385	4385	4385	4385	10
568	20231218	092400	6049895	4380	4380	4380	4380	225
569	20231218	092300	5064395	4385	4385	4385	4385	0
570	20231218	092200	5064395	4385	4385	4385	4385	8
571	20231218	092100	5029315	4385	4385	4385	4385	10
572	20231218	092000	4985465	4390	4390	4390	4390	10
573	20231218	091900	4941565	4380	4380	4380	4380	0
574	20231218	091800	4941565	4380	4380	4380	4380	0
575	20231218	091700	4941565	4380	4380	4380	4380	0
576	20231218	091600	4941565	4380	4380	4380	4380	90
577	20231218	091500	4547365	4380	4380	4380	4380	0
578	20231218	091400	4547365	4380	4380	4380	4380	0
579	20231218	091300	4547365	4380	4380	4380	4380	20
580	20231218	091200	4459765	4380	4380	4380	4380	250
581	20231218	091100	3364765	4400	4400	4400	4400	0
582	20231218	091000	3364765	4400	4400	4400	4400	4
583	20231218	090900	3347165	4385	4380	4385	4380	52
584	20231218	090800	3119155	4385	4385	4385	4385	10
585	20231218	090700	3075305	4380	4380	4380	4380	116
586	20231218	090600	2567225	4385	4385	4385	4385	30
587	20231218	090500	2435675	4410	4410	4410	4410	100
588	20231218	090400	1994675	4410	4410	4410	4410	3
589	20231218	090300	1981445	4380	4380	4380	4380	7
590	20231218	090200	1950785	4380	4380	4380	4380	0
591	20231218	090100	1950785	4380	4380	4380	4380	0
592	20231218	090000	1950785	4380	4425	4425	4380	442