KissMeData/008260/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	185000	460220470	5980	5980	5980	5980	2044
3	20231218	184900	460220470	5980	5980	5980	5980	0
4	20231218	184800	460220470	5980	5980	5980	5980	0
5	20231218	184700	460220470	5980	5980	5980	5980	0
6	20231218	184600	460220470	5980	5980	5980	5980	0
7	20231218	184500	460220470	5980	5980	5980	5980	0
8	20231218	184400	460220470	5980	5980	5980	5980	0
9	20231218	184300	460220470	5980	5980	5980	5980	0
10	20231218	184200	460220470	5980	5980	5980	5980	0
11	20231218	184100	460220470	5980	5980	5980	5980	0
12	20231218	184000	460220470	5980	5980	5980	5980	0
13	20231218	183900	460220470	5980	5980	5980	5980	0
14	20231218	183800	460220470	5980	5980	5980	5980	0
15	20231218	183700	460220470	5980	5980	5980	5980	0
16	20231218	183600	460220470	5980	5980	5980	5980	0
17	20231218	183500	460220470	5980	5980	5980	5980	0
18	20231218	183400	460220470	5980	5980	5980	5980	0
19	20231218	183300	460220470	5980	5980	5980	5980	0
20	20231218	183200	460220470	5980	5980	5980	5980	0
21	20231218	183100	460220470	5980	5980	5980	5980	0
22	20231218	183000	460220470	5980	5980	5980	5980	0
23	20231218	182900	460220470	5980	5980	5980	5980	0
24	20231218	182800	460220470	5980	5980	5980	5980	0
25	20231218	182700	460220470	5980	5980	5980	5980	0
26	20231218	182600	460220470	5980	5980	5980	5980	0
27	20231218	182500	460220470	5980	5980	5980	5980	0
28	20231218	182400	460220470	5980	5980	5980	5980	0
29	20231218	182300	460220470	5980	5980	5980	5980	0
30	20231218	182200	460220470	5980	5980	5980	5980	0
31	20231218	182100	460220470	5980	5980	5980	5980	0
32	20231218	182000	460220470	5980	5980	5980	5980	2044
33	20231218	181900	460220470	5980	5980	5980	5980	0
34	20231218	181800	460220470	5980	5980	5980	5980	0
35	20231218	181700	460220470	5980	5980	5980	5980	0
36	20231218	181600	460220470	5980	5980	5980	5980	0
37	20231218	181500	460220470	5980	5980	5980	5980	0
38	20231218	181400	460220470	5980	5980	5980	5980	0
39	20231218	181300	460220470	5980	5980	5980	5980	0
40	20231218	181200	460220470	5980	5980	5980	5980	0
41	20231218	181100	460220470	5980	5980	5980	5980	0
42	20231218	181000	460220470	5980	5980	5980	5980	0
43	20231218	180900	460220470	5980	5980	5980	5980	0
44	20231218	180800	460220470	5980	5980	5980	5980	0
45	20231218	180700	460220470	5980	5980	5980	5980	0
46	20231218	180600	460220470	5980	5980	5980	5980	0
47	20231218	180500	460220470	5980	5980	5980	5980	0
48	20231218	180400	460220470	5980	5980	5980	5980	0
49	20231218	180300	460220470	5980	5980	5980	5980	0
50	20231218	180200	460220470	5980	5980	5980	5980	0
51	20231218	180100	460220470	5980	5980	5980	5980	0
52	20231218	180000	460220470	5980	5980	5980	5980	0
53	20231218	175900	460220470	5980	5980	5980	5980	0
54	20231218	175800	460220470	5980	5980	5980	5980	0
55	20231218	175700	460220470	5980	5980	5980	5980	0
56	20231218	175600	460220470	5980	5980	5980	5980	0
57	20231218	175500	460220470	5980	5980	5980	5980	0
58	20231218	175400	460220470	5980	5980	5980	5980	0
59	20231218	175300	460220470	5980	5980	5980	5980	0
60	20231218	175200	460220470	5980	5980	5980	5980	0
61	20231218	175100	460220470	5980	5980	5980	5980	0
62	20231218	175000	460220470	5980	5980	5980	5980	2044
63	20231218	174900	460220470	5980	5980	5980	5980	0
64	20231218	174800	460220470	5980	5980	5980	5980	0
65	20231218	174700	460220470	5980	5980	5980	5980	0
66	20231218	174600	460220470	5980	5980	5980	5980	0
67	20231218	174500	460220470	5980	5980	5980	5980	0
68	20231218	174400	460220470	5980	5980	5980	5980	0
69	20231218	174300	460220470	5980	5980	5980	5980	0
70	20231218	174200	460220470	5980	5980	5980	5980	0
71	20231218	174100	460220470	5980	5980	5980	5980	0
72	20231218	174000	460220470	5980	5980	5980	5980	0
73	20231218	173900	460220470	5980	5980	5980	5980	0
74	20231218	173800	460220470	5980	5980	5980	5980	0
75	20231218	173700	460220470	5980	5980	5980	5980	0
76	20231218	173600	460220470	5980	5980	5980	5980	0
77	20231218	173500	460220470	5980	5980	5980	5980	0
78	20231218	173400	460220470	5980	5980	5980	5980	0
79	20231218	173300	460220470	5980	5980	5980	5980	0
80	20231218	173200	460220470	5980	5980	5980	5980	0
81	20231218	173100	460220470	5980	5980	5980	5980	0
82	20231218	173000	460220470	5980	5980	5980	5980	0
83	20231218	172900	460220470	5980	5980	5980	5980	0
84	20231218	172800	460220470	5980	5980	5980	5980	0
85	20231218	172700	460220470	5980	5980	5980	5980	0
86	20231218	172600	460220470	5980	5980	5980	5980	0
87	20231218	172500	460220470	5980	5980	5980	5980	0
88	20231218	172400	460220470	5980	5980	5980	5980	0
89	20231218	172300	460220470	5980	5980	5980	5980	0
90	20231218	172200	460220470	5980	5980	5980	5980	0
91	20231218	172100	460220470	5980	5980	5980	5980	0
92	20231218	172000	460220470	5980	5980	5980	5980	2044
93	20231218	171900	460220470	5980	5980	5980	5980	0
94	20231218	171800	460220470	5980	5980	5980	5980	0
95	20231218	171700	460220470	5980	5980	5980	5980	0
96	20231218	171600	460220470	5980	5980	5980	5980	0
97	20231218	171500	460220470	5980	5980	5980	5980	0
98	20231218	171400	460220470	5980	5980	5980	5980	0
99	20231218	171300	460220470	5980	5980	5980	5980	0
100	20231218	171200	460220470	5980	5980	5980	5980	0
101	20231218	171100	460220470	5980	5980	5980	5980	0
102	20231218	171000	460220470	5980	5980	5980	5980	0
103	20231218	170900	460220470	5980	5980	5980	5980	0
104	20231218	170800	460220470	5980	5980	5980	5980	0
105	20231218	170700	460220470	5980	5980	5980	5980	0
106	20231218	170600	460220470	5980	5980	5980	5980	0
107	20231218	170500	460220470	5980	5980	5980	5980	0
108	20231218	170400	460220470	5980	5980	5980	5980	0
109	20231218	170300	460220470	5980	5980	5980	5980	0
110	20231218	170200	460220470	5980	5980	5980	5980	0
111	20231218	170100	460220470	5980	5980	5980	5980	0
112	20231218	170000	460220470	5980	5980	5980	5980	0
113	20231218	165900	460220470	5980	5980	5980	5980	0
114	20231218	165800	460220470	5980	5980	5980	5980	0
115	20231218	165700	460220470	5980	5980	5980	5980	0
116	20231218	165600	460220470	5980	5980	5980	5980	0
117	20231218	165500	460220470	5980	5980	5980	5980	0
118	20231218	165400	460220470	5980	5980	5980	5980	0
119	20231218	165300	460220470	5980	5980	5980	5980	0
120	20231218	165200	460220470	5980	5980	5980	5980	0
121	20231218	165100	460220470	5980	5980	5980	5980	0
122	20231218	165000	460220470	5980	5980	5980	5980	2044
123	20231218	164900	460220470	5980	5980	5980	5980	0
124	20231218	164800	460220470	5980	5980	5980	5980	0
125	20231218	164700	460220470	5980	5980	5980	5980	0
126	20231218	164600	460220470	5980	5980	5980	5980	0
127	20231218	164500	460220470	5980	5980	5980	5980	0
128	20231218	164400	460220470	5980	5980	5980	5980	0
129	20231218	164300	460220470	5980	5980	5980	5980	0
130	20231218	164200	460220470	5980	5980	5980	5980	0
131	20231218	164100	460220470	5980	5980	5980	5980	0
132	20231218	164000	460220470	5980	5980	5980	5980	0
133	20231218	163900	460220470	5980	5980	5980	5980	0
134	20231218	163800	460220470	5980	5980	5980	5980	0
135	20231218	163700	460220470	5980	5980	5980	5980	0
136	20231218	163600	460220470	5980	5980	5980	5980	0
137	20231218	163500	460220470	5980	5980	5980	5980	0
138	20231218	163400	460220470	5980	5980	5980	5980	0
139	20231218	163300	460220470	5980	5980	5980	5980	0
140	20231218	163200	460220470	5980	5980	5980	5980	0
141	20231218	163100	460220470	5980	5980	5980	5980	0
142	20231218	163000	460220470	5980	5980	5980	5980	0
143	20231218	162900	460220470	5980	5980	5980	5980	0
144	20231218	162800	460220470	5980	5980	5980	5980	0
145	20231218	162700	460220470	5980	5980	5980	5980	0
146	20231218	162600	460220470	5980	5980	5980	5980	0
147	20231218	162500	460220470	5980	5980	5980	5980	0
148	20231218	162400	460220470	5980	5980	5980	5980	0
149	20231218	162300	460220470	5980	5980	5980	5980	0
150	20231218	162200	460220470	5980	5980	5980	5980	0
151	20231218	162100	460220470	5980	5980	5980	5980	0
152	20231218	162000	460220470	5980	5980	5980	5980	2044
153	20231218	161900	460220470	5980	5980	5980	5980	0
154	20231218	161800	460220470	5980	5980	5980	5980	0
155	20231218	161700	460220470	5980	5980	5980	5980	0
156	20231218	161600	460220470	5980	5980	5980	5980	0
157	20231218	161500	460220470	5980	5980	5980	5980	0
158	20231218	161400	460220470	5980	5980	5980	5980	0
159	20231218	161300	460220470	5980	5980	5980	5980	0
160	20231218	161200	460220470	5980	5980	5980	5980	0
161	20231218	161100	460220470	5980	5980	5980	5980	0
162	20231218	161000	460220470	5980	5980	5980	5980	0
163	20231218	160900	460220470	5980	5980	5980	5980	0
164	20231218	160800	460220470	5980	5980	5980	5980	0
165	20231218	160700	460220470	5980	5980	5980	5980	0
166	20231218	160600	460220470	5980	5980	5980	5980	0
167	20231218	160500	460220470	5980	5980	5980	5980	0
168	20231218	160400	460220470	5980	5980	5980	5980	0
169	20231218	160300	460220470	5980	5980	5980	5980	0
170	20231218	160200	460220470	5980	5980	5980	5980	0
171	20231218	160100	460220470	5980	5980	5980	5980	0
172	20231218	160000	460220470	5980	5980	5980	5980	0
173	20231218	155900	460220470	5980	5980	5980	5980	0
174	20231218	155800	460220470	5980	5980	5980	5980	0
175	20231218	155700	460220470	5980	5980	5980	5980	0
176	20231218	155600	460220470	5980	5980	5980	5980	0
177	20231218	155500	460220470	5980	5980	5980	5980	0
178	20231218	155400	460220470	5980	5980	5980	5980	0
179	20231218	155300	460220470	5980	5980	5980	5980	0
180	20231218	155200	460220470	5980	5980	5980	5980	0
181	20231218	155100	460220470	5980	5980	5980	5980	0
182	20231218	155000	460220470	5980	5980	5980	5980	2044
183	20231218	154900	460220470	5980	5980	5980	5980	0
184	20231218	154800	460220470	5980	5980	5980	5980	0
185	20231218	154700	460220470	5980	5980	5980	5980	0
186	20231218	154600	460220470	5980	5980	5980	5980	0
187	20231218	154500	460220470	5980	5980	5980	5980	0
188	20231218	154400	460220470	5980	5980	5980	5980	0
189	20231218	154300	460220470	5980	5980	5980	5980	0
190	20231218	154200	460220470	5980	5980	5980	5980	0
191	20231218	154100	460220470	5980	5980	5980	5980	0
192	20231218	154000	460220470	5980	5980	5980	5980	0
193	20231218	153900	460220470	5980	5980	5980	5980	0
194	20231218	153800	460220470	5980	5980	5980	5980	0
195	20231218	153700	460220470	5980	5980	5980	5980	0
196	20231218	153600	460220470	5980	5980	5980	5980	0
197	20231218	153500	460220470	5980	5980	5980	5980	0
198	20231218	153400	460220470	5980	5980	5980	5980	0
199	20231218	153300	460220470	5980	5980	5980	5980	0
200	20231218	153200	460220470	5980	5980	5980	5980	0
201	20231218	153100	460220470	5980	5980	5980	5980	0
202	20231218	153000	460220470	5980	5980	5980	5980	2044
203	20231218	152900	447997350	5960	5960	5960	5960	0
204	20231218	152800	447997350	5960	5960	5960	5960	0
205	20231218	152700	447997350	5960	5960	5960	5960	0
206	20231218	152600	447997350	5960	5960	5960	5960	0
207	20231218	152500	447997350	5960	5960	5960	5960	0
208	20231218	152400	447997350	5960	5960	5960	5960	0
209	20231218	152300	447997350	5960	5960	5960	5960	0
210	20231218	152200	447997350	5960	5960	5960	5960	0
211	20231218	152100	447997350	5960	5960	5960	5960	0
212	20231218	152000	447997350	5960	5960	5960	5960	0
213	20231218	151900	447997350	5960	5960	5960	5960	1
214	20231218	151800	447991390	5950	5950	5950	5950	14
215	20231218	151700	447908090	5950	5950	5950	5950	100
216	20231218	151600	447313090	5950	5950	5950	5950	0
217	20231218	151500	447313090	5950	5960	5960	5950	37
218	20231218	151400	447092890	5960	5960	5960	5960	154
219	20231218	151300	446175050	5950	5960	5960	5950	14
220	20231218	151200	446091740	5980	5980	5980	5980	400
221	20231218	151100	443699740	5980	5980	5980	5980	0
222	20231218	151000	443699740	5980	5980	5980	5980	37
223	20231218	150900	443478480	5980	5980	5980	5980	39
224	20231218	150800	443245260	5990	5990	5990	5990	0
225	20231218	150700	443245260	5990	5960	5990	5960	5000
226	20231218	150600	413317120	5960	5960	5960	5960	0
227	20231218	150500	413317120	5960	5960	5960	5960	0
228	20231218	150400	413317120	5960	5960	5960	5960	0
229	20231218	150300	413317120	5960	5960	5960	5960	10
230	20231218	150200	413257520	5970	5970	5970	5970	0
231	20231218	150100	413257520	5970	5970	5970	5970	54
232	20231218	150000	412935140	5950	5950	5950	5950	200
233	20231218	145900	411745140	5950	5950	5950	5950	0
234	20231218	145800	411745140	5950	5950	5950	5950	0
235	20231218	145700	411745140	5950	5950	5950	5950	0
236	20231218	145600	411745140	5950	5950	5950	5950	0
237	20231218	145500	411745140	5950	5950	5950	5950	0
238	20231218	145400	411745140	5950	5950	5950	5950	0
239	20231218	145300	411745140	5950	5950	5950	5950	0
240	20231218	145200	411745140	5950	5950	5950	5950	0
241	20231218	145100	411745140	5950	5950	5950	5950	197
242	20231218	145000	410572990	5950	5950	5950	5950	0
243	20231218	144900	410572990	5950	5950	5950	5950	0
244	20231218	144800	410572990	5950	5950	5950	5950	82
245	20231218	144700	410085090	5960	5960	5960	5960	105
246	20231218	144600	409459290	5960	5960	5960	5960	0
247	20231218	144500	409459290	5960	5960	5960	5960	0
248	20231218	144400	409459290	5960	5960	5960	5960	0
249	20231218	144300	409459290	5960	5960	5960	5960	0
250	20231218	144200	409459290	5960	5960	5960	5960	0
251	20231218	144100	409459290	5960	5960	5960	5960	325
252	20231218	144000	407522290	5970	5970	5970	5970	40
253	20231218	143900	407283490	5970	5960	5970	5960	40
254	20231218	143800	407044800	5960	5960	5960	5960	1
255	20231218	143700	407038840	5960	5960	5960	5960	1
256	20231218	143600	407032880	5960	5970	5970	5960	17
257	20231218	143500	406931460	5960	5970	5970	5960	187
258	20231218	143400	405816930	5960	5960	5960	5960	84
259	20231218	143300	405316290	5970	5950	5970	5950	993
260	20231218	143200	399392630	5950	5950	5950	5950	0
261	20231218	143100	399392630	5950	5950	5950	5950	1
262	20231218	143000	399386680	5950	5950	5950	5950	0
263	20231218	142900	399386680	5950	5950	5950	5950	3
264	20231218	142800	399368830	5930	5950	5950	5930	7
265	20231218	142700	399327200	5950	5950	5950	5950	0
266	20231218	142600	399327200	5950	5950	5950	5950	0
267	20231218	142500	399327200	5950	5950	5950	5950	159
268	20231218	142400	398381150	5930	5940	5940	5930	807
269	20231218	142300	393588790	5940	5940	5940	5940	0
270	20231218	142200	393588790	5940	5940	5940	5940	0
271	20231218	142100	393588790	5940	5940	5940	5940	230
272	20231218	142000	392222590	5950	5950	5950	5950	72
273	20231218	141900	391794190	5960	5960	5960	5960	0
274	20231218	141800	391794190	5960	5960	5960	5960	0
275	20231218	141700	391794190	5960	5960	5960	5960	0
276	20231218	141600	391794190	5960	5960	5960	5960	0
277	20231218	141500	391794190	5960	5960	5960	5960	0
278	20231218	141400	391794190	5960	5960	5960	5960	2
279	20231218	141300	391782270	5950	5950	5950	5950	0
280	20231218	141200	391782270	5950	5950	5950	5950	0
281	20231218	141100	391782270	5950	5950	5950	5950	0
282	20231218	141000	391782270	5950	5950	5950	5950	0
283	20231218	140900	391782270	5950	5950	5950	5950	0
284	20231218	140800	391782270	5950	5950	5950	5950	1
285	20231218	140700	391776320	5940	5940	5940	5940	0
286	20231218	140600	391776320	5940	5940	5940	5940	0
287	20231218	140500	391776320	5940	5940	5940	5940	0
288	20231218	140400	391776320	5940	5940	5940	5940	0
289	20231218	140300	391776320	5940	5940	5940	5940	170
290	20231218	140200	390766520	5940	5940	5940	5940	0
291	20231218	140100	390766520	5940	5940	5940	5940	0
292	20231218	140000	390766520	5940	5940	5940	5940	1000
293	20231218	135900	384826520	5940	5940	5940	5940	45
294	20231218	135800	384559220	5930	5930	5930	5930	0
295	20231218	135700	384559220	5930	5940	5940	5930	50
296	20231218	135600	384262620	5930	5930	5930	5930	0
297	20231218	135500	384262620	5930	5930	5930	5930	99
298	20231218	135400	383675550	5970	5970	5970	5970	17
299	20231218	135300	383574060	5950	5950	5950	5950	112
300	20231218	135200	382907660	5930	5920	5930	5920	440
301	20231218	135100	380298510	5920	5920	5920	5920	0
302	20231218	135000	380298510	5920	5920	5920	5920	0
303	20231218	134900	380298510	5920	5920	5920	5920	317
304	20231218	134800	378421870	5910	5900	5910	5900	1345
305	20231218	134700	370476870	5900	5900	5900	5900	0
306	20231218	134600	370476870	5900	5900	5900	5900	435
307	20231218	134500	367910370	5900	5900	5900	5900	0
308	20231218	134400	367910370	5900	5870	5900	5870	191
309	20231218	134300	366784370	5870	5870	5900	5870	1082
310	20231218	134200	360433000	5870	5880	5880	5870	1276
311	20231218	134100	352939370	5880	5880	5900	5870	2627
312	20231218	134000	337495480	5880	5900	5940	5880	3560
313	20231218	133900	316504110	5900	5950	5950	5900	4895
314	20231218	133800	287533620	5950	5950	5950	5950	0
315	20231218	133700	287533620	5950	5950	5950	5950	10
316	20231218	133600	287474120	5970	5970	5970	5970	100
317	20231218	133500	286877120	5970	5970	5970	5970	1
318	20231218	133400	286871150	5950	5950	5950	5950	0
319	20231218	133300	286871150	5950	5950	5950	5950	0
320	20231218	133200	286871150	5950	5950	5950	5950	0
321	20231218	133100	286871150	5950	5960	5960	5950	688
322	20231218	133000	282776350	5950	5950	5950	5950	0
323	20231218	132900	282776350	5950	5950	5950	5950	11
324	20231218	132800	282710900	5950	5950	5950	5950	1
325	20231218	132700	282704950	5970	5970	5970	5950	78
326	20231218	132600	282239310	5950	5970	5970	5950	406
327	20231218	132500	279816470	5970	5970	5970	5970	50
328	20231218	132400	279517970	5950	5960	5970	5950	76
329	20231218	132300	279064990	5960	5960	5960	5960	105
330	20231218	132200	278439190	5960	5960	5960	5960	601
331	20231218	132100	274857230	5950	5950	5950	5950	37
332	20231218	132000	274637080	5950	5950	5950	5950	0
333	20231218	131900	274637080	5950	5950	5950	5950	150
334	20231218	131800	273744580	5950	5950	5950	5950	0
335	20231218	131700	273744580	5950	5950	5950	5950	2
336	20231218	131600	273732680	5950	5950	5950	5950	39
337	20231218	131500	273500630	5950	5950	5950	5950	1
338	20231218	131400	273494680	5940	5940	5940	5940	0
339	20231218	131300	273494680	5940	5940	5940	5940	0
340	20231218	131200	273494680	5940	5940	5940	5940	20
341	20231218	131100	273375880	5940	5940	5940	5940	7
342	20231218	131000	273334300	5950	5950	5950	5950	0
343	20231218	130900	273334300	5950	5950	5950	5950	0
344	20231218	130800	273334300	5950	5950	5950	5950	100
345	20231218	130700	272739300	5950	5950	5950	5950	0
346	20231218	130600	272739300	5950	5950	5950	5950	5
347	20231218	130500	272709550	5930	5930	5930	5930	0
348	20231218	130400	272709550	5930	5930	5930	5930	0
349	20231218	130300	272709550	5930	5930	5930	5930	0
350	20231218	130200	272709550	5930	5930	5930	5930	0
351	20231218	130100	272709550	5930	5930	5930	5930	0
352	20231218	130000	272709550	5930	5930	5930	5930	0
353	20231218	125900	272709550	5930	5950	5950	5930	5
354	20231218	125800	272679820	5960	5960	5960	5960	1
355	20231218	125700	272673860	5960	5960	5960	5960	1
356	20231218	125600	272667900	5960	5960	5960	5960	0
357	20231218	125500	272667900	5960	5960	5960	5960	0
358	20231218	125400	272667900	5960	5960	5960	5960	229
359	20231218	125300	271303060	5960	5940	5960	5940	108
360	20231218	125200	270661520	5940	5940	5940	5940	1
361	20231218	125100	270655580	5930	5930	5930	5930	0
362	20231218	125000	270655580	5930	5930	5930	5930	0
363	20231218	124900	270655580	5930	5930	5930	5930	0
364	20231218	124800	270655580	5930	5930	5930	5930	0
365	20231218	124700	270655580	5930	5930	5930	5930	0
366	20231218	124600	270655580	5930	5930	5930	5930	0
367	20231218	124500	270655580	5930	5930	5930	5930	29
368	20231218	124400	270483610	5930	5930	5930	5930	0
369	20231218	124300	270483610	5930	5930	5930	5930	0
370	20231218	124200	270483610	5930	5930	5930	5930	18
371	20231218	124100	270376870	5940	5940	5940	5940	809
372	20231218	124000	265571410	5940	5940	5940	5940	46
373	20231218	123900	265298170	5940	5940	5940	5940	0
374	20231218	123800	265298170	5940	5940	5940	5940	0
375	20231218	123700	265298170	5940	5940	5940	5940	0
376	20231218	123600	265298170	5940	5940	5940	5940	17
377	20231218	123500	265197190	5930	5930	5930	5930	0
378	20231218	123400	265197190	5930	5930	5930	5930	0
379	20231218	123300	265197190	5930	5930	5930	5930	1308
380	20231218	123200	257440750	5930	5930	5930	5930	0
381	20231218	123100	257440750	5930	5930	5930	5930	0
382	20231218	123000	257440750	5930	5930	5930	5930	0
383	20231218	122900	257440750	5930	5930	5930	5930	0
384	20231218	122800	257440750	5930	5930	5930	5930	0
385	20231218	122700	257440750	5930	5930	5930	5930	18
386	20231218	122600	257334010	5970	5970	5970	5970	0
387	20231218	122500	257334010	5970	5970	5970	5970	0
388	20231218	122400	257334010	5970	5970	5970	5970	0
389	20231218	122300	257334010	5970	5970	5970	5970	0
390	20231218	122200	257334010	5970	5970	5970	5970	0
391	20231218	122100	257334010	5970	5970	5970	5970	0
392	20231218	122000	257334010	5970	5970	5970	5970	0
393	20231218	121900	257334010	5970	5970	5970	5970	670
394	20231218	121800	253334110	5970	5970	5970	5970	0
395	20231218	121700	253334110	5970	5970	5970	5970	0
396	20231218	121600	253334110	5970	5970	5970	5970	0
397	20231218	121500	253334110	5970	5930	5970	5930	2023
398	20231218	121400	241305580	5930	5930	5930	5930	21
399	20231218	121300	241181050	5930	5930	5930	5930	261
400	20231218	121200	239633320	5940	5940	5940	5940	33
401	20231218	121100	239437300	5940	5940	5940	5940	0
402	20231218	121000	239437300	5940	5950	5950	5940	20
403	20231218	120900	239318480	5950	5950	5950	5950	0
404	20231218	120800	239318480	5950	5950	5950	5950	0
405	20231218	120700	239318480	5950	5950	5950	5950	0
406	20231218	120600	239318480	5950	5950	5950	5950	0
407	20231218	120500	239318480	5950	5950	5950	5950	0
408	20231218	120400	239318480	5950	5950	5950	5950	0
409	20231218	120300	239318480	5950	5950	5950	5950	0
410	20231218	120200	239318480	5950	5950	5950	5950	0
411	20231218	120100	239318480	5950	5950	5950	5950	1
412	20231218	120000	239312530	5940	5940	5940	5940	228
413	20231218	115900	237958210	5940	5940	5940	5940	0
414	20231218	115800	237958210	5940	5940	5940	5940	0
415	20231218	115700	237958210	5940	5940	5940	5940	0
416	20231218	115600	237958210	5940	5940	5940	5940	0
417	20231218	115500	237958210	5940	5940	5940	5940	172
418	20231218	115400	236936530	5950	5950	5950	5950	254
419	20231218	115300	235425230	5960	5960	5960	5960	169
420	20231218	115200	234417990	5950	5950	5950	5950	414
421	20231218	115100	231954690	5950	5950	5950	5950	34
422	20231218	115000	231752390	5950	5950	5950	5950	3
423	20231218	114900	231734540	5950	5950	5950	5950	6
424	20231218	114800	231698840	5940	5940	5940	5940	333
425	20231218	114700	229720820	5930	5930	5930	5930	1
426	20231218	114600	229714890	5930	5930	5930	5930	0
427	20231218	114500	229714890	5930	5930	5930	5930	45
428	20231218	114400	229448040	5930	5930	5930	5930	1
429	20231218	114300	229442110	5930	5930	5930	5930	1
430	20231218	114200	229436180	5930	5930	5930	5930	0
431	20231218	114100	229436180	5930	5930	5930	5930	0
432	20231218	114000	229436180	5930	5930	5930	5930	34
433	20231218	113900	229234560	5930	5930	5930	5930	0
434	20231218	113800	229234560	5930	5930	5930	5930	0
435	20231218	113700	229234560	5930	5940	5940	5930	80
436	20231218	113600	228760150	5930	5930	5930	5930	0
437	20231218	113500	228760150	5930	5930	5930	5930	42
438	20231218	113400	228511090	5930	5930	5930	5930	30
439	20231218	113300	228333190	5920	5920	5920	5920	0
440	20231218	113200	228333190	5920	5930	5950	5920	2003
441	20231218	113100	216444340	5930	5930	5930	5930	10
442	20231218	113000	216385040	5930	5930	5930	5930	0
443	20231218	112900	216385040	5930	5930	5930	5930	0
444	20231218	112800	216385040	5930	5930	5930	5930	17
445	20231218	112700	216284230	5930	5930	5930	5930	5
446	20231218	112600	216254580	5920	5920	5920	5920	0
447	20231218	112500	216254580	5920	5920	5920	5920	0
448	20231218	112400	216254580	5920	5920	5920	5920	0
449	20231218	112300	216254580	5920	5920	5920	5920	463
450	20231218	112200	213513620	5920	5920	5920	5920	0
451	20231218	112100	213513620	5920	5920	5920	5920	40
452	20231218	112000	213276820	5900	5900	5900	5900	100
453	20231218	111900	212686820	5900	5910	5910	5900	500
454	20231218	111800	209736510	5910	5910	5910	5910	503
455	20231218	111700	206763780	5900	5900	5900	5900	0
456	20231218	111600	206763780	5900	5900	5900	5900	0
457	20231218	111500	206763780	5900	5900	5900	5900	0
458	20231218	111400	206763780	5900	5900	5900	5900	0
459	20231218	111300	206763780	5900	5900	5900	5900	0
460	20231218	111200	206763780	5900	5900	5900	5900	300
461	20231218	111100	204993780	5910	5910	5910	5910	0
462	20231218	111000	204993780	5910	5910	5910	5910	2
463	20231218	110900	204981960	5910	5910	5910	5910	1
464	20231218	110800	204976050	5900	5900	5900	5900	340
465	20231218	110700	202970050	5900	5900	5900	5900	1
466	20231218	110600	202964150	5910	5910	5910	5910	0
467	20231218	110500	202964150	5910	5910	5910	5910	0
468	20231218	110400	202964150	5910	5910	5910	5910	0
469	20231218	110300	202964150	5910	5910	5910	5910	1
470	20231218	110200	202958240	5900	5900	5900	5900	0
471	20231218	110100	202958240	5900	5900	5900	5900	49
472	20231218	110000	202669140	5900	5900	5900	5900	107
473	20231218	105900	202037840	5910	5910	5910	5910	0
474	20231218	105800	202037840	5910	5920	5920	5910	358
475	20231218	105700	199921940	5920	5920	5920	5920	0
476	20231218	105600	199921940	5920	5920	5920	5920	5
477	20231218	105500	199892340	5920	5910	5920	5910	281
478	20231218	105400	198231560	5910	5910	5910	5910	26
479	20231218	105300	198077900	5920	5920	5920	5920	0
480	20231218	105200	198077900	5920	5920	5920	5920	5
481	20231218	105100	198048300	5920	5920	5920	5920	0
482	20231218	105000	198048300	5920	5910	5920	5910	662
483	20231218	104900	194135460	5880	5880	5880	5880	0
484	20231218	104800	194135460	5880	5880	5880	5880	0
485	20231218	104700	194135460	5880	5880	5880	5880	0
486	20231218	104600	194135460	5880	5890	5890	5880	380
487	20231218	104500	191901050	5890	5890	5890	5890	0
488	20231218	104400	191901050	5890	5890	5890	5890	0
489	20231218	104300	191901050	5890	5890	5890	5890	0
490	20231218	104200	191901050	5890	5890	5890	5890	0
491	20231218	104100	191901050	5890	5890	5890	5890	0
492	20231218	104000	191901050	5890	5890	5890	5890	0
493	20231218	103900	191901050	5890	5890	5890	5890	60
494	20231218	103800	191547650	5880	5890	5890	5880	314
495	20231218	103700	189701190	5890	5890	5890	5890	0
496	20231218	103600	189701190	5890	5890	5890	5890	0
497	20231218	103500	189701190	5890	5890	5890	5890	1
498	20231218	103400	189695300	5880	5880	5880	5880	400
499	20231218	103300	187343300	5880	5880	5880	5880	118
500	20231218	103200	186649460	5880	5890	5890	5880	200
501	20231218	103100	185472180	5910	5910	5910	5910	183
502	20231218	103000	184390650	5910	5890	5910	5880	1473
503	20231218	102900	175716000	5880	5900	5900	5870	1334
504	20231218	102800	167865030	5870	5870	5870	5870	0
505	20231218	102700	167865030	5870	5870	5870	5870	0
506	20231218	102600	167865030	5870	5890	5890	5870	2000
507	20231218	102500	156115940	5890	5890	5890	5890	0
508	20231218	102400	156115940	5890	5890	5890	5890	0
509	20231218	102300	156115940	5890	5880	5890	5880	180
510	20231218	102200	155057340	5890	5890	5890	5890	0
511	20231218	102100	155057340	5890	5890	5890	5890	0
512	20231218	102000	155057340	5890	5880	5890	5880	43
513	20231218	101900	154804150	5890	5890	5890	5890	0
514	20231218	101800	154804150	5890	5900	5900	5880	252
515	20231218	101700	153322360	5870	5870	5870	5870	250
516	20231218	101600	151854860	5870	5860	5890	5860	718
517	20231218	101500	147640840	5870	5880	5880	5870	2882
518	20231218	101400	130720830	5880	5880	5880	5880	400
519	20231218	101300	128368830	5920	5920	5920	5920	0
520	20231218	101200	128368830	5920	5920	5920	5920	0
521	20231218	101100	128368830	5920	5920	5920	5920	2
522	20231218	101000	128356990	5920	5900	5920	5880	925
523	20231218	100900	122902830	5920	5920	5920	5920	0
524	20231218	100800	122902830	5920	5910	5920	5900	714
525	20231218	100700	118681170	5900	5900	5900	5900	0
526	20231218	100600	118681170	5900	5900	5900	5900	0
527	20231218	100500	118681170	5900	5900	5900	5900	0
528	20231218	100400	118681170	5900	5900	5900	5900	400
529	20231218	100300	116321170	5910	5910	5910	5910	0
530	20231218	100200	116321170	5910	5910	5910	5910	0
531	20231218	100100	116321170	5910	5910	5910	5910	0
532	20231218	100000	116321170	5910	5910	5910	5910	279
533	20231218	095900	114672280	5910	5880	5910	5880	2001
534	20231218	095800	102878290	5880	5880	5880	5880	200
535	20231218	095700	101702290	5880	5880	5880	5880	495
536	20231218	095600	98791690	5870	5870	5870	5870	421
537	20231218	095500	96320420	5880	5880	5880	5880	0
538	20231218	095400	96320420	5880	5870	5880	5870	844
539	20231218	095300	91363700	5870	5880	5880	5870	201
540	20231218	095200	90183820	5870	5870	5870	5870	601
541	20231218	095100	86655950	5860	5860	5860	5860	500
542	20231218	095000	83725950	5870	5870	5870	5870	0
543	20231218	094900	83725950	5870	5870	5870	5870	0
544	20231218	094800	83725950	5870	5870	5870	5870	0
545	20231218	094700	83725950	5870	5870	5870	5870	0
546	20231218	094600	83725950	5870	5870	5870	5870	0
547	20231218	094500	83725950	5870	5870	5870	5870	457
548	20231218	094400	81043360	5870	5870	5870	5870	43
549	20231218	094300	80790950	5860	5860	5860	5860	1
550	20231218	094200	80785090	5850	5850	5850	5850	1566
551	20231218	094100	71623990	5870	5870	5870	5870	0
552	20231218	094000	71623990	5870	5870	5870	5870	0
553	20231218	093900	71623990	5870	5870	5870	5870	1
554	20231218	093800	71618120	5850	5860	5860	5850	1147
555	20231218	093700	64901590	5860	5870	5870	5860	2545
556	20231218	093600	49980110	5880	5880	5880	5880	2
557	20231218	093500	49968350	5880	5880	5880	5880	13
558	20231218	093400	49891910	5870	5870	5870	5870	0
559	20231218	093300	49891910	5870	5870	5870	5870	30
560	20231218	093200	49715810	5860	5860	5860	5860	200
561	20231218	093100	48543810	5860	5880	5880	5860	302
562	20231218	093000	46773030	5880	5880	5880	5880	0
563	20231218	092900	46773030	5880	5880	5880	5880	0
564	20231218	092800	46773030	5880	5870	5880	5860	100
565	20231218	092700	46186990	5880	5880	5880	5880	1
566	20231218	092600	46181110	5860	5860	5860	5860	0
567	20231218	092500	46181110	5860	5860	5860	5860	216
568	20231218	092400	44915350	5850	5850	5850	5850	0
569	20231218	092300	44915350	5850	5850	5850	5850	87
570	20231218	092200	44406400	5850	5850	5850	5850	0
571	20231218	092100	44406400	5850	5850	5850	5850	40
572	20231218	092000	44172400	5850	5850	5880	5850	637
573	20231218	091900	40442890	5860	5860	5860	5860	0
574	20231218	091800	40442890	5860	5870	5870	5860	573
575	20231218	091700	37085100	5870	5870	5870	5870	30
576	20231218	091600	36909000	5870	5870	5870	5870	0
577	20231218	091500	36909000	5870	5890	5890	5870	56
578	20231218	091400	36579680	5890	5890	5890	5890	1
579	20231218	091300	36573790	5890	5890	5890	5890	10
580	20231218	091200	36514890	5890	5890	5890	5890	0
581	20231218	091100	36514890	5890	5890	5890	5890	0
582	20231218	091000	36514890	5890	5880	5890	5860	18
583	20231218	090900	36409140	5890	5890	5890	5890	1
584	20231218	090800	36403250	5890	5890	5890	5890	4
585	20231218	090700	36379690	5890	5890	5890	5890	16
586	20231218	090600	36285450	5890	5860	5890	5860	24
587	20231218	090500	36144450	5900	5870	5900	5870	166
588	20231218	090400	35168140	5860	5900	5910	5860	1700
589	20231218	090300	25171730	5900	5900	5900	5900	4
590	20231218	090200	25148130	5900	5900	5900	5900	416
591	20231218	090100	22693730	5900	5910	5910	5900	111
592	20231218	090000	22038770	5910	5900	5910	5850	3746