KissMeData/023600/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	190600	91653450	9340	9340	9340	9340	200
3	20231218	190500	91653450	9340	9340	9340	9340	0
4	20231218	190400	91653450	9340	9340	9340	9340	0
5	20231218	190300	91653450	9340	9340	9340	9340	0
6	20231218	190200	91653450	9340	9340	9340	9340	0
7	20231218	190100	91653450	9340	9340	9340	9340	0
8	20231218	190000	91653450	9340	9340	9340	9340	0
9	20231218	185900	91653450	9340	9340	9340	9340	0
10	20231218	185800	91653450	9340	9340	9340	9340	0
11	20231218	185700	91653450	9340	9340	9340	9340	0
12	20231218	185600	91653450	9340	9340	9340	9340	0
13	20231218	185500	91653450	9340	9340	9340	9340	0
14	20231218	185400	91653450	9340	9340	9340	9340	0
15	20231218	185300	91653450	9340	9340	9340	9340	0
16	20231218	185200	91653450	9340	9340	9340	9340	0
17	20231218	185100	91653450	9340	9340	9340	9340	0
18	20231218	185000	91653450	9340	9340	9340	9340	0
19	20231218	184900	91653450	9340	9340	9340	9340	0
20	20231218	184800	91653450	9340	9340	9340	9340	0
21	20231218	184700	91653450	9340	9340	9340	9340	0
22	20231218	184600	91653450	9340	9340	9340	9340	0
23	20231218	184500	91653450	9340	9340	9340	9340	0
24	20231218	184400	91653450	9340	9340	9340	9340	0
25	20231218	184300	91653450	9340	9340	9340	9340	0
26	20231218	184200	91653450	9340	9340	9340	9340	0
27	20231218	184100	91653450	9340	9340	9340	9340	0
28	20231218	184000	91653450	9340	9340	9340	9340	0
29	20231218	183900	91653450	9340	9340	9340	9340	0
30	20231218	183800	91653450	9340	9340	9340	9340	0
31	20231218	183700	91653450	9340	9340	9340	9340	0
32	20231218	183600	91653450	9340	9340	9340	9340	200
33	20231218	183500	91653450	9340	9340	9340	9340	0
34	20231218	183400	91653450	9340	9340	9340	9340	0
35	20231218	183300	91653450	9340	9340	9340	9340	0
36	20231218	183200	91653450	9340	9340	9340	9340	0
37	20231218	183100	91653450	9340	9340	9340	9340	0
38	20231218	183000	91653450	9340	9340	9340	9340	0
39	20231218	182900	91653450	9340	9340	9340	9340	0
40	20231218	182800	91653450	9340	9340	9340	9340	0
41	20231218	182700	91653450	9340	9340	9340	9340	0
42	20231218	182600	91653450	9340	9340	9340	9340	0
43	20231218	182500	91653450	9340	9340	9340	9340	0
44	20231218	182400	91653450	9340	9340	9340	9340	0
45	20231218	182300	91653450	9340	9340	9340	9340	0
46	20231218	182200	91653450	9340	9340	9340	9340	0
47	20231218	182100	91653450	9340	9340	9340	9340	0
48	20231218	182000	91653450	9340	9340	9340	9340	0
49	20231218	181900	91653450	9340	9340	9340	9340	0
50	20231218	181800	91653450	9340	9340	9340	9340	0
51	20231218	181700	91653450	9340	9340	9340	9340	0
52	20231218	181600	91653450	9340	9340	9340	9340	0
53	20231218	181500	91653450	9340	9340	9340	9340	0
54	20231218	181400	91653450	9340	9340	9340	9340	0
55	20231218	181300	91653450	9340	9340	9340	9340	0
56	20231218	181200	91653450	9340	9340	9340	9340	0
57	20231218	181100	91653450	9340	9340	9340	9340	0
58	20231218	181000	91653450	9340	9340	9340	9340	0
59	20231218	180900	91653450	9340	9340	9340	9340	0
60	20231218	180800	91653450	9340	9340	9340	9340	0
61	20231218	180700	91653450	9340	9340	9340	9340	0
62	20231218	180600	91653450	9340	9340	9340	9340	200
63	20231218	180500	91653450	9340	9340	9340	9340	0
64	20231218	180400	91653450	9340	9340	9340	9340	0
65	20231218	180300	91653450	9340	9340	9340	9340	0
66	20231218	180200	91653450	9340	9340	9340	9340	0
67	20231218	180100	91653450	9340	9340	9340	9340	0
68	20231218	180000	91653450	9340	9340	9340	9340	0
69	20231218	175900	91653450	9340	9340	9340	9340	0
70	20231218	175800	91653450	9340	9340	9340	9340	0
71	20231218	175700	91653450	9340	9340	9340	9340	0
72	20231218	175600	91653450	9340	9340	9340	9340	0
73	20231218	175500	91653450	9340	9340	9340	9340	0
74	20231218	175400	91653450	9340	9340	9340	9340	0
75	20231218	175300	91653450	9340	9340	9340	9340	0
76	20231218	175200	91653450	9340	9340	9340	9340	0
77	20231218	175100	91653450	9340	9340	9340	9340	0
78	20231218	175000	91653450	9340	9340	9340	9340	0
79	20231218	174900	91653450	9340	9340	9340	9340	0
80	20231218	174800	91653450	9340	9340	9340	9340	0
81	20231218	174700	91653450	9340	9340	9340	9340	0
82	20231218	174600	91653450	9340	9340	9340	9340	0
83	20231218	174500	91653450	9340	9340	9340	9340	0
84	20231218	174400	91653450	9340	9340	9340	9340	0
85	20231218	174300	91653450	9340	9340	9340	9340	0
86	20231218	174200	91653450	9340	9340	9340	9340	0
87	20231218	174100	91653450	9340	9340	9340	9340	0
88	20231218	174000	91653450	9340	9340	9340	9340	0
89	20231218	173900	91653450	9340	9340	9340	9340	0
90	20231218	173800	91653450	9340	9340	9340	9340	0
91	20231218	173700	91653450	9340	9340	9340	9340	0
92	20231218	173600	91653450	9340	9340	9340	9340	200
93	20231218	173500	91653450	9340	9340	9340	9340	0
94	20231218	173400	91653450	9340	9340	9340	9340	0
95	20231218	173300	91653450	9340	9340	9340	9340	0
96	20231218	173200	91653450	9340	9340	9340	9340	0
97	20231218	173100	91653450	9340	9340	9340	9340	0
98	20231218	173000	91653450	9340	9340	9340	9340	0
99	20231218	172900	91653450	9340	9340	9340	9340	0
100	20231218	172800	91653450	9340	9340	9340	9340	0
101	20231218	172700	91653450	9340	9340	9340	9340	0
102	20231218	172600	91653450	9340	9340	9340	9340	0
103	20231218	172500	91653450	9340	9340	9340	9340	0
104	20231218	172400	91653450	9340	9340	9340	9340	0
105	20231218	172300	91653450	9340	9340	9340	9340	0
106	20231218	172200	91653450	9340	9340	9340	9340	0
107	20231218	172100	91653450	9340	9340	9340	9340	0
108	20231218	172000	91653450	9340	9340	9340	9340	0
109	20231218	171900	91653450	9340	9340	9340	9340	0
110	20231218	171800	91653450	9340	9340	9340	9340	0
111	20231218	171700	91653450	9340	9340	9340	9340	0
112	20231218	171600	91653450	9340	9340	9340	9340	0
113	20231218	171500	91653450	9340	9340	9340	9340	0
114	20231218	171400	91653450	9340	9340	9340	9340	0
115	20231218	171300	91653450	9340	9340	9340	9340	0
116	20231218	171200	91653450	9340	9340	9340	9340	0
117	20231218	171100	91653450	9340	9340	9340	9340	0
118	20231218	171000	91653450	9340	9340	9340	9340	0
119	20231218	170900	91653450	9340	9340	9340	9340	0
120	20231218	170800	91653450	9340	9340	9340	9340	0
121	20231218	170700	91653450	9340	9340	9340	9340	0
122	20231218	170600	91653450	9340	9340	9340	9340	200
123	20231218	170500	91653450	9340	9340	9340	9340	0
124	20231218	170400	91653450	9340	9340	9340	9340	0
125	20231218	170300	91653450	9340	9340	9340	9340	0
126	20231218	170200	91653450	9340	9340	9340	9340	0
127	20231218	170100	91653450	9340	9340	9340	9340	0
128	20231218	170000	91653450	9340	9340	9340	9340	0
129	20231218	165900	91653450	9340	9340	9340	9340	0
130	20231218	165800	91653450	9340	9340	9340	9340	0
131	20231218	165700	91653450	9340	9340	9340	9340	0
132	20231218	165600	91653450	9340	9340	9340	9340	0
133	20231218	165500	91653450	9340	9340	9340	9340	0
134	20231218	165400	91653450	9340	9340	9340	9340	0
135	20231218	165300	91653450	9340	9340	9340	9340	0
136	20231218	165200	91653450	9340	9340	9340	9340	0
137	20231218	165100	91653450	9340	9340	9340	9340	0
138	20231218	165000	91653450	9340	9340	9340	9340	0
139	20231218	164900	91653450	9340	9340	9340	9340	0
140	20231218	164800	91653450	9340	9340	9340	9340	0
141	20231218	164700	91653450	9340	9340	9340	9340	0
142	20231218	164600	91653450	9340	9340	9340	9340	0
143	20231218	164500	91653450	9340	9340	9340	9340	0
144	20231218	164400	91653450	9340	9340	9340	9340	0
145	20231218	164300	91653450	9340	9340	9340	9340	0
146	20231218	164200	91653450	9340	9340	9340	9340	0
147	20231218	164100	91653450	9340	9340	9340	9340	0
148	20231218	164000	91653450	9340	9340	9340	9340	0
149	20231218	163900	91653450	9340	9340	9340	9340	0
150	20231218	163800	91653450	9340	9340	9340	9340	0
151	20231218	163700	91653450	9340	9340	9340	9340	0
152	20231218	163600	91653450	9340	9340	9340	9340	200
153	20231218	163500	91653450	9340	9340	9340	9340	0
154	20231218	163400	91653450	9340	9340	9340	9340	0
155	20231218	163300	91653450	9340	9340	9340	9340	0
156	20231218	163200	91653450	9340	9340	9340	9340	0
157	20231218	163100	91653450	9340	9340	9340	9340	0
158	20231218	163000	91653450	9340	9340	9340	9340	0
159	20231218	162900	91653450	9340	9340	9340	9340	0
160	20231218	162800	91653450	9340	9340	9340	9340	0
161	20231218	162700	91653450	9340	9340	9340	9340	0
162	20231218	162600	91653450	9340	9340	9340	9340	0
163	20231218	162500	91653450	9340	9340	9340	9340	0
164	20231218	162400	91653450	9340	9340	9340	9340	0
165	20231218	162300	91653450	9340	9340	9340	9340	0
166	20231218	162200	91653450	9340	9340	9340	9340	0
167	20231218	162100	91653450	9340	9340	9340	9340	0
168	20231218	162000	91653450	9340	9340	9340	9340	0
169	20231218	161900	91653450	9340	9340	9340	9340	0
170	20231218	161800	91653450	9340	9340	9340	9340	0
171	20231218	161700	91653450	9340	9340	9340	9340	0
172	20231218	161600	91653450	9340	9340	9340	9340	0
173	20231218	161500	91653450	9340	9340	9340	9340	0
174	20231218	161400	91653450	9340	9340	9340	9340	0
175	20231218	161300	91653450	9340	9340	9340	9340	0
176	20231218	161200	91653450	9340	9340	9340	9340	0
177	20231218	161100	91653450	9340	9340	9340	9340	0
178	20231218	161000	91653450	9340	9340	9340	9340	0
179	20231218	160900	91653450	9340	9340	9340	9340	0
180	20231218	160800	91653450	9340	9340	9340	9340	0
181	20231218	160700	91653450	9340	9340	9340	9340	0
182	20231218	160600	91653450	9340	9340	9340	9340	200
183	20231218	160500	91653450	9340	9340	9340	9340	0
184	20231218	160400	91653450	9340	9340	9340	9340	0
185	20231218	160300	91653450	9340	9340	9340	9340	0
186	20231218	160200	91653450	9340	9340	9340	9340	0
187	20231218	160100	91653450	9340	9340	9340	9340	0
188	20231218	160000	91653450	9340	9340	9340	9340	0
189	20231218	155900	91653450	9340	9340	9340	9340	0
190	20231218	155800	91653450	9340	9340	9340	9340	0
191	20231218	155700	91653450	9340	9340	9340	9340	0
192	20231218	155600	91653450	9340	9340	9340	9340	0
193	20231218	155500	91653450	9340	9340	9340	9340	0
194	20231218	155400	91653450	9340	9340	9340	9340	0
195	20231218	155300	91653450	9340	9340	9340	9340	0
196	20231218	155200	91653450	9340	9340	9340	9340	0
197	20231218	155100	91653450	9340	9340	9340	9340	0
198	20231218	155000	91653450	9340	9340	9340	9340	0
199	20231218	154900	91653450	9340	9340	9340	9340	0
200	20231218	154800	91653450	9340	9340	9340	9340	0
201	20231218	154700	91653450	9340	9340	9340	9340	0
202	20231218	154600	91653450	9340	9340	9340	9340	0
203	20231218	154500	91653450	9340	9340	9340	9340	0
204	20231218	154400	91653450	9340	9340	9340	9340	0
205	20231218	154300	91653450	9340	9340	9340	9340	0
206	20231218	154200	91653450	9340	9340	9340	9340	0
207	20231218	154100	91653450	9340	9340	9340	9340	0
208	20231218	154000	91653450	9340	9340	9340	9340	0
209	20231218	153900	91653450	9340	9340	9340	9340	0
210	20231218	153800	91653450	9340	9340	9340	9340	0
211	20231218	153700	91653450	9340	9340	9340	9340	0
212	20231218	153600	91653450	9340	9340	9340	9340	200
213	20231218	153500	91653450	9340	9340	9340	9340	0
214	20231218	153400	91653450	9340	9340	9340	9340	0
215	20231218	153300	91653450	9340	9340	9340	9340	0
216	20231218	153200	91653450	9340	9340	9340	9340	0
217	20231218	153100	91653450	9340	9340	9340	9340	0
218	20231218	153000	91653450	9340	9340	9340	9340	200
219	20231218	152900	89785450	9330	9330	9330	9330	0
220	20231218	152800	89785450	9330	9330	9330	9330	0
221	20231218	152700	89785450	9330	9330	9330	9330	0
222	20231218	152600	89785450	9330	9330	9330	9330	0
223	20231218	152500	89785450	9330	9330	9330	9330	0
224	20231218	152400	89785450	9330	9330	9330	9330	0
225	20231218	152300	89785450	9330	9330	9330	9330	0
226	20231218	152200	89785450	9330	9330	9330	9330	0
227	20231218	152100	89785450	9330	9330	9330	9330	0
228	20231218	152000	89785450	9330	9330	9330	9330	0
229	20231218	151900	89785450	9330	9330	9330	9330	0
230	20231218	151800	89785450	9330	9340	9340	9330	801
231	20231218	151700	82311870	9340	9340	9340	9340	0
232	20231218	151600	82311870	9340	9340	9340	9340	0
233	20231218	151500	82311870	9340	9340	9340	9340	0
234	20231218	151400	82311870	9340	9340	9340	9340	0
235	20231218	151300	82311870	9340	9340	9340	9340	0
236	20231218	151200	82311870	9340	9340	9340	9340	0
237	20231218	151100	82311870	9340	9340	9340	9340	0
238	20231218	151000	82311870	9340	9340	9340	9340	0
239	20231218	150900	82311870	9340	9340	9340	9340	0
240	20231218	150800	82311870	9340	9340	9340	9340	0
241	20231218	150700	82311870	9340	9340	9340	9340	100
242	20231218	150600	81377870	9350	9350	9350	9350	0
243	20231218	150500	81377870	9350	9350	9350	9350	0
244	20231218	150400	81377870	9350	9350	9350	9350	0
245	20231218	150300	81377870	9350	9350	9350	9350	4
246	20231218	150200	81340470	9340	9340	9340	9340	0
247	20231218	150100	81340470	9340	9340	9340	9340	0
248	20231218	150000	81340470	9340	9340	9340	9340	0
249	20231218	145900	81340470	9340	9340	9340	9340	0
250	20231218	145800	81340470	9340	9340	9340	9340	0
251	20231218	145700	81340470	9340	9340	9340	9340	0
252	20231218	145600	81340470	9340	9340	9340	9340	0
253	20231218	145500	81340470	9340	9340	9340	9340	200
254	20231218	145400	79472470	9350	9350	9350	9350	0
255	20231218	145300	79472470	9350	9350	9350	9350	0
256	20231218	145200	79472470	9350	9350	9350	9350	0
257	20231218	145100	79472470	9350	9350	9350	9350	1
258	20231218	145000	79463120	9340	9340	9340	9340	2
259	20231218	144900	79444440	9330	9330	9330	9330	300
260	20231218	144800	76645440	9330	9340	9340	9330	2
261	20231218	144700	76626770	9340	9340	9340	9340	13
262	20231218	144600	76505350	9340	9340	9340	9340	0
263	20231218	144500	76505350	9340	9340	9340	9340	0
264	20231218	144400	76505350	9340	9340	9340	9340	0
265	20231218	144300	76505350	9340	9340	9340	9340	0
266	20231218	144200	76505350	9340	9340	9340	9340	0
267	20231218	144100	76505350	9340	9340	9340	9340	0
268	20231218	144000	76505350	9340	9340	9340	9340	0
269	20231218	143900	76505350	9340	9350	9350	9340	108
270	20231218	143800	75495560	9350	9350	9350	9350	0
271	20231218	143700	75495560	9350	9350	9350	9350	0
272	20231218	143600	75495560	9350	9350	9350	9350	0
273	20231218	143500	75495560	9350	9350	9350	9350	0
274	20231218	143400	75495560	9350	9350	9350	9350	0
275	20231218	143300	75495560	9350	9350	9350	9350	0
276	20231218	143200	75495560	9350	9350	9350	9350	0
277	20231218	143100	75495560	9350	9350	9350	9350	2
278	20231218	143000	75476860	9350	9350	9350	9350	0
279	20231218	142900	75476860	9350	9350	9350	9350	0
280	20231218	142800	75476860	9350	9350	9350	9350	0
281	20231218	142700	75476860	9350	9350	9350	9350	1
282	20231218	142600	75467510	9360	9360	9360	9360	0
283	20231218	142500	75467510	9360	9360	9360	9360	0
284	20231218	142400	75467510	9360	9360	9360	9360	0
285	20231218	142300	75467510	9360	9360	9360	9360	0
286	20231218	142200	75467510	9360	9360	9360	9360	0
287	20231218	142100	75467510	9360	9360	9360	9360	0
288	20231218	142000	75467510	9360	9360	9360	9360	0
289	20231218	141900	75467510	9360	9360	9360	9360	0
290	20231218	141800	75467510	9360	9360	9360	9360	0
291	20231218	141700	75467510	9360	9360	9360	9360	0
292	20231218	141600	75467510	9360	9360	9360	9360	0
293	20231218	141500	75467510	9360	9360	9360	9360	0
294	20231218	141400	75467510	9360	9360	9360	9360	0
295	20231218	141300	75467510	9360	9360	9360	9360	0
296	20231218	141200	75467510	9360	9360	9360	9360	0
297	20231218	141100	75467510	9360	9360	9360	9360	0
298	20231218	141000	75467510	9360	9360	9360	9360	0
299	20231218	140900	75467510	9360	9360	9360	9360	0
300	20231218	140800	75467510	9360	9360	9360	9360	0
301	20231218	140700	75467510	9360	9360	9360	9360	0
302	20231218	140600	75467510	9360	9360	9360	9360	1
303	20231218	140500	75458150	9330	9330	9330	9330	0
304	20231218	140400	75458150	9330	9340	9340	9330	138
305	20231218	140300	74169950	9350	9350	9350	9350	0
306	20231218	140200	74169950	9350	9350	9350	9350	0
307	20231218	140100	74169950	9350	9350	9350	9350	0
308	20231218	140000	74169950	9350	9350	9350	9350	0
309	20231218	135900	74169950	9350	9350	9350	9350	0
310	20231218	135800	74169950	9350	9350	9350	9350	0
311	20231218	135700	74169950	9350	9350	9350	9350	0
312	20231218	135600	74169950	9350	9350	9350	9350	0
313	20231218	135500	74169950	9350	9350	9350	9350	0
314	20231218	135400	74169950	9350	9350	9350	9350	0
315	20231218	135300	74169950	9350	9350	9350	9350	0
316	20231218	135200	74169950	9350	9350	9350	9350	1
317	20231218	135100	74160600	9350	9350	9350	9350	0
318	20231218	135000	74160600	9350	9350	9350	9350	0
319	20231218	134900	74160600	9350	9350	9350	9350	0
320	20231218	134800	74160600	9350	9350	9350	9350	0
321	20231218	134700	74160600	9350	9350	9350	9350	1
322	20231218	134600	74151250	9350	9350	9350	9350	0
323	20231218	134500	74151250	9350	9350	9350	9350	0
324	20231218	134400	74151250	9350	9350	9350	9350	0
325	20231218	134300	74151250	9350	9350	9350	9350	0
326	20231218	134200	74151250	9350	9350	9350	9350	0
327	20231218	134100	74151250	9350	9350	9350	9350	1
328	20231218	134000	74141900	9350	9350	9350	9350	0
329	20231218	133900	74141900	9350	9350	9350	9350	0
330	20231218	133800	74141900	9350	9350	9350	9350	0
331	20231218	133700	74141900	9350	9350	9350	9350	0
332	20231218	133600	74141900	9350	9350	9350	9350	0
333	20231218	133500	74141900	9350	9350	9350	9350	0
334	20231218	133400	74141900	9350	9350	9350	9350	0
335	20231218	133300	74141900	9350	9350	9350	9350	1
336	20231218	133200	74132550	9340	9340	9340	9340	0
337	20231218	133100	74132550	9340	9340	9340	9340	0
338	20231218	133000	74132550	9340	9340	9340	9340	0
339	20231218	132900	74132550	9340	9340	9340	9340	0
340	20231218	132800	74132550	9340	9340	9340	9340	0
341	20231218	132700	74132550	9340	9340	9340	9340	0
342	20231218	132600	74132550	9340	9340	9340	9340	0
343	20231218	132500	74132550	9340	9340	9340	9340	38
344	20231218	132400	73777630	9340	9340	9340	9340	0
345	20231218	132300	73777630	9340	9340	9340	9340	0
346	20231218	132200	73777630	9340	9340	9340	9340	0
347	20231218	132100	73777630	9340	9340	9340	9340	0
348	20231218	132000	73777630	9340	9340	9340	9340	0
349	20231218	131900	73777630	9340	9340	9340	9340	0
350	20231218	131800	73777630	9340	9340	9340	9340	0
351	20231218	131700	73777630	9340	9340	9340	9340	0
352	20231218	131600	73777630	9340	9340	9340	9340	0
353	20231218	131500	73777630	9340	9350	9350	9340	1500
354	20231218	131400	59767550	9350	9350	9350	9350	0
355	20231218	131300	59767550	9350	9350	9350	9350	0
356	20231218	131200	59767550	9350	9350	9350	9350	0
357	20231218	131100	59767550	9350	9350	9350	9350	1
358	20231218	131000	59758200	9350	9350	9350	9350	0
359	20231218	130900	59758200	9350	9350	9350	9350	0
360	20231218	130800	59758200	9350	9350	9350	9350	0
361	20231218	130700	59758200	9350	9350	9350	9350	0
362	20231218	130600	59758200	9350	9350	9350	9350	0
363	20231218	130500	59758200	9350	9350	9350	9350	0
364	20231218	130400	59758200	9350	9350	9350	9350	0
365	20231218	130300	59758200	9350	9350	9350	9350	0
366	20231218	130200	59758200	9350	9350	9350	9350	0
367	20231218	130100	59758200	9350	9350	9350	9350	1
368	20231218	130000	59748850	9350	9350	9350	9350	0
369	20231218	125900	59748850	9350	9350	9350	9350	0
370	20231218	125800	59748850	9350	9350	9350	9350	0
371	20231218	125700	59748850	9350	9350	9350	9350	0
372	20231218	125600	59748850	9350	9350	9350	9350	0
373	20231218	125500	59748850	9350	9350	9350	9350	0
374	20231218	125400	59748850	9350	9350	9350	9350	40
375	20231218	125300	59374850	9350	9350	9350	9350	0
376	20231218	125200	59374850	9350	9350	9350	9350	0
377	20231218	125100	59374850	9350	9350	9350	9350	0
378	20231218	125000	59374850	9350	9350	9350	9350	0
379	20231218	124900	59374850	9350	9350	9350	9350	0
380	20231218	124800	59374850	9350	9350	9350	9350	157
381	20231218	124700	57906900	9350	9350	9350	9350	0
382	20231218	124600	57906900	9350	9350	9350	9350	0
383	20231218	124500	57906900	9350	9350	9350	9350	1
384	20231218	124400	57897550	9350	9350	9350	9350	0
385	20231218	124300	57897550	9350	9350	9350	9350	0
386	20231218	124200	57897550	9350	9350	9350	9350	5
387	20231218	124100	57850800	9350	9350	9350	9350	0
388	20231218	124000	57850800	9350	9350	9350	9350	2
389	20231218	123900	57832100	9340	9340	9340	9340	0
390	20231218	123800	57832100	9340	9340	9340	9340	0
391	20231218	123700	57832100	9340	9340	9340	9340	200
392	20231218	123600	55964100	9340	9340	9340	9340	0
393	20231218	123500	55964100	9340	9340	9340	9340	0
394	20231218	123400	55964100	9340	9340	9340	9340	0
395	20231218	123300	55964100	9340	9340	9340	9340	0
396	20231218	123200	55964100	9340	9340	9340	9340	0
397	20231218	123100	55964100	9340	9340	9340	9340	0
398	20231218	123000	55964100	9340	9340	9340	9340	10
399	20231218	122900	55870700	9340	9340	9340	9340	10
400	20231218	122800	55777300	9340	9340	9340	9340	0
401	20231218	122700	55777300	9340	9340	9340	9340	10
402	20231218	122600	55683900	9340	9340	9340	9340	0
403	20231218	122500	55683900	9340	9340	9340	9340	0
404	20231218	122400	55683900	9340	9340	9340	9340	90
405	20231218	122300	54843300	9340	9340	9340	9340	0
406	20231218	122200	54843300	9340	9340	9340	9340	9
407	20231218	122100	54759240	9340	9340	9340	9340	1
408	20231218	122000	54749900	9350	9350	9350	9350	0
409	20231218	121900	54749900	9350	9350	9350	9350	0
410	20231218	121800	54749900	9350	9350	9350	9350	0
411	20231218	121700	54749900	9350	9350	9350	9350	0
412	20231218	121600	54749900	9350	9350	9350	9350	0
413	20231218	121500	54749900	9350	9350	9350	9350	0
414	20231218	121400	54749900	9350	9350	9350	9350	0
415	20231218	121300	54749900	9350	9350	9350	9350	0
416	20231218	121200	54749900	9350	9350	9350	9350	0
417	20231218	121100	54749900	9350	9350	9350	9350	0
418	20231218	121000	54749900	9350	9350	9350	9350	0
419	20231218	120900	54749900	9350	9350	9350	9350	0
420	20231218	120800	54749900	9350	9350	9350	9350	26
421	20231218	120700	54506800	9340	9340	9340	9340	0
422	20231218	120600	54506800	9340	9340	9340	9340	0
423	20231218	120500	54506800	9340	9340	9340	9340	0
424	20231218	120400	54506800	9340	9340	9340	9340	0
425	20231218	120300	54506800	9340	9340	9340	9340	0
426	20231218	120200	54506800	9340	9340	9340	9340	0
427	20231218	120100	54506800	9340	9340	9340	9340	0
428	20231218	120000	54506800	9340	9340	9340	9340	0
429	20231218	115900	54506800	9340	9340	9340	9340	0
430	20231218	115800	54506800	9340	9340	9340	9340	0
431	20231218	115700	54506800	9340	9340	9340	9340	0
432	20231218	115600	54506800	9340	9340	9340	9340	0
433	20231218	115500	54506800	9340	9340	9340	9340	0
434	20231218	115400	54506800	9340	9340	9340	9340	0
435	20231218	115300	54506800	9340	9340	9340	9340	0
436	20231218	115200	54506800	9340	9340	9340	9340	5
437	20231218	115100	54460100	9350	9350	9350	9350	0
438	20231218	115000	54460100	9350	9350	9350	9350	0
439	20231218	114900	54460100	9350	9350	9350	9350	0
440	20231218	114800	54460100	9350	9350	9350	9350	0
441	20231218	114700	54460100	9350	9350	9350	9350	0
442	20231218	114600	54460100	9350	9350	9350	9350	0
443	20231218	114500	54460100	9350	9350	9350	9350	0
444	20231218	114400	54460100	9350	9350	9350	9350	5
445	20231218	114300	54413350	9350	9350	9350	9350	0
446	20231218	114200	54413350	9350	9350	9350	9350	0
447	20231218	114100	54413350	9350	9350	9350	9350	0
448	20231218	114000	54413350	9350	9350	9350	9350	0
449	20231218	113900	54413350	9350	9350	9350	9350	0
450	20231218	113800	54413350	9350	9350	9350	9350	0
451	20231218	113700	54413350	9350	9350	9350	9350	0
452	20231218	113600	54413350	9350	9350	9350	9350	0
453	20231218	113500	54413350	9350	9350	9350	9350	0
454	20231218	113400	54413350	9350	9350	9350	9350	0
455	20231218	113300	54413350	9350	9350	9350	9350	0
456	20231218	113200	54413350	9350	9350	9350	9350	0
457	20231218	113100	54413350	9350	9350	9350	9350	0
458	20231218	113000	54413350	9350	9350	9350	9350	0
459	20231218	112900	54413350	9350	9350	9350	9350	0
460	20231218	112800	54413350	9350	9350	9350	9350	0
461	20231218	112700	54413350	9350	9350	9350	9350	0
462	20231218	112600	54413350	9350	9350	9350	9350	0
463	20231218	112500	54413350	9350	9350	9350	9350	0
464	20231218	112400	54413350	9350	9350	9350	9350	0
465	20231218	112300	54413350	9350	9350	9350	9350	0
466	20231218	112200	54413350	9350	9350	9350	9350	0
467	20231218	112100	54413350	9350	9350	9350	9350	0
468	20231218	112000	54413350	9350	9350	9350	9350	0
469	20231218	111900	54413350	9350	9350	9350	9350	0
470	20231218	111800	54413350	9350	9350	9350	9350	0
471	20231218	111700	54413350	9350	9350	9350	9350	0
472	20231218	111600	54413350	9350	9350	9350	9350	0
473	20231218	111500	54413350	9350	9350	9350	9350	0
474	20231218	111400	54413350	9350	9350	9350	9350	0
475	20231218	111300	54413350	9350	9350	9350	9350	0
476	20231218	111200	54413350	9350	9350	9350	9350	0
477	20231218	111100	54413350	9350	9350	9350	9350	0
478	20231218	111000	54413350	9350	9350	9350	9350	0
479	20231218	110900	54413350	9350	9350	9350	9350	0
480	20231218	110800	54413350	9350	9350	9350	9350	0
481	20231218	110700	54413350	9350	9350	9350	9350	0
482	20231218	110600	54413350	9350	9350	9350	9350	1
483	20231218	110500	54404000	9350	9350	9350	9350	0
484	20231218	110400	54404000	9350	9350	9350	9350	0
485	20231218	110300	54404000	9350	9350	9350	9350	0
486	20231218	110200	54404000	9350	9350	9350	9350	0
487	20231218	110100	54404000	9350	9360	9360	9350	1866
488	20231218	110000	36956700	9360	9360	9360	9360	7
489	20231218	105900	36891180	9360	9360	9360	9360	493
490	20231218	105800	32276700	9360	9360	9360	9360	0
491	20231218	105700	32276700	9360	9360	9360	9360	0
492	20231218	105600	32276700	9360	9360	9360	9360	0
493	20231218	105500	32276700	9360	9360	9360	9360	0
494	20231218	105400	32276700	9360	9360	9360	9360	0
495	20231218	105300	32276700	9360	9360	9360	9360	0
496	20231218	105200	32276700	9360	9360	9360	9360	0
497	20231218	105100	32276700	9360	9360	9360	9360	0
498	20231218	105000	32276700	9360	9360	9360	9360	0
499	20231218	104900	32276700	9360	9360	9360	9360	10
500	20231218	104800	32183100	9360	9360	9360	9360	330
501	20231218	104700	29094300	9360	9360	9360	9360	0
502	20231218	104600	29094300	9360	9360	9360	9360	0
503	20231218	104500	29094300	9360	9360	9360	9360	0
504	20231218	104400	29094300	9360	9360	9360	9360	0
505	20231218	104300	29094300	9360	9360	9360	9360	0
506	20231218	104200	29094300	9360	9360	9360	9360	0
507	20231218	104100	29094300	9360	9360	9360	9360	0
508	20231218	104000	29094300	9360	9360	9360	9360	3
509	20231218	103900	29066220	9360	9360	9360	9360	0
510	20231218	103800	29066220	9360	9360	9360	9360	0
511	20231218	103700	29066220	9360	9360	9360	9360	9
512	20231218	103600	28981980	9360	9360	9360	9360	0
513	20231218	103500	28981980	9360	9360	9360	9360	0
514	20231218	103400	28981980	9360	9360	9360	9360	0
515	20231218	103300	28981980	9360	9360	9360	9360	0
516	20231218	103200	28981980	9360	9350	9360	9350	309
517	20231218	103100	26091130	9360	9360	9360	9360	0
518	20231218	103000	26091130	9360	9360	9360	9360	0
519	20231218	102900	26091130	9360	9360	9360	9360	0
520	20231218	102800	26091130	9360	9360	9360	9360	0
521	20231218	102700	26091130	9360	9350	9360	9350	215
522	20231218	102600	24078750	9340	9340	9340	9340	0
523	20231218	102500	24078750	9340	9340	9340	9340	0
524	20231218	102400	24078750	9340	9340	9340	9340	0
525	20231218	102300	24078750	9340	9340	9340	9340	22
526	20231218	102200	23873270	9320	9320	9320	9320	0
527	20231218	102100	23873270	9320	9320	9320	9320	0
528	20231218	102000	23873270	9320	9320	9320	9320	0
529	20231218	101900	23873270	9320	9320	9320	9320	0
530	20231218	101800	23873270	9320	9320	9320	9320	0
531	20231218	101700	23873270	9320	9320	9320	9320	0
532	20231218	101600	23873270	9320	9320	9320	9320	0
533	20231218	101500	23873270	9320	9320	9320	9320	0
534	20231218	101400	23873270	9320	9320	9320	9320	0
535	20231218	101300	23873270	9320	9320	9320	9320	0
536	20231218	101200	23873270	9320	9320	9320	9320	0
537	20231218	101100	23873270	9320	9320	9320	9320	0
538	20231218	101000	23873270	9320	9320	9320	9320	0
539	20231218	100900	23873270	9320	9320	9320	9320	5
540	20231218	100800	23826670	9320	9320	9320	9320	0
541	20231218	100700	23826670	9320	9320	9320	9320	55
542	20231218	100600	23314070	9330	9330	9330	9330	0
543	20231218	100500	23314070	9330	9330	9330	9330	0
544	20231218	100400	23314070	9330	9330	9330	9330	0
545	20231218	100300	23314070	9330	9330	9330	9330	0
546	20231218	100200	23314070	9330	9330	9330	9330	0
547	20231218	100100	23314070	9330	9330	9330	9330	69
548	20231218	100000	22670300	9300	9300	9300	9300	0
549	20231218	095900	22670300	9300	9300	9300	9300	0
550	20231218	095800	22670300	9300	9300	9300	9300	300
551	20231218	095700	19880300	9300	9300	9300	9300	300
552	20231218	095600	17090300	9300	9300	9300	9300	0
553	20231218	095500	17090300	9300	9300	9300	9300	0
554	20231218	095400	17090300	9300	9300	9300	9300	0
555	20231218	095300	17090300	9300	9300	9300	9300	0
556	20231218	095200	17090300	9300	9300	9300	9300	7
557	20231218	095100	17025200	9300	9300	9300	9300	0
558	20231218	095000	17025200	9300	9300	9300	9300	0
559	20231218	094900	17025200	9300	9300	9300	9300	0
560	20231218	094800	17025200	9300	9300	9300	9300	0
561	20231218	094700	17025200	9300	9300	9300	9300	101
562	20231218	094600	16085900	9300	9300	9300	9300	0
563	20231218	094500	16085900	9300	9300	9300	9300	0
564	20231218	094400	16085900	9300	9300	9300	9300	0
565	20231218	094300	16085900	9300	9300	9300	9300	0
566	20231218	094200	16085900	9300	9300	9300	9300	0
567	20231218	094100	16085900	9300	9300	9300	9300	0
568	20231218	094000	16085900	9300	9300	9300	9300	100
569	20231218	093900	15155900	9300	9300	9300	9300	0
570	20231218	093800	15155900	9300	9300	9300	9300	0
571	20231218	093700	15155900	9300	9300	9300	9300	0
572	20231218	093600	15155900	9300	9300	9300	9300	0
573	20231218	093500	15155900	9300	9300	9300	9300	299
574	20231218	093400	12375200	9300	9300	9300	9300	8
575	20231218	093300	12300800	9300	9300	9300	9300	0
576	20231218	093200	12300800	9300	9310	9310	9300	500
577	20231218	093100	7647790	9300	9320	9320	9300	700
578	20231218	093000	1137690	9330	9330	9330	9330	0
579	20231218	092900	1137690	9330	9330	9330	9330	0
580	20231218	092800	1137690	9330	9330	9330	9330	0
581	20231218	092700	1137690	9330	9330	9330	9330	0
582	20231218	092600	1137690	9330	9330	9330	9330	0
583	20231218	092500	1137690	9330	9330	9330	9330	0
584	20231218	092400	1137690	9330	9330	9330	9330	0
585	20231218	092300	1137690	9330	9330	9330	9330	0
586	20231218	092200	1137690	9330	9330	9330	9330	8
587	20231218	092100	1063050	9320	9320	9320	9320	0
588	20231218	092000	1063050	9320	9320	9320	9320	0
589	20231218	091900	1063050	9320	9320	9320	9320	0
590	20231218	091800	1063050	9320	9320	9320	9320	0
591	20231218	091700	1063050	9320	9320	9320	9320	0
592	20231218	091600	1063050	9320	9320	9320	9320	0
593	20231218	091500	1063050	9320	9320	9320	9320	0
594	20231218	091400	1063050	9320	9320	9320	9320	96
595	20231218	091300	168330	9330	9330	9330	9330	2
596	20231218	091200	149670	9340	9340	9340	9340	0
597	20231218	091100	149670	9340	9340	9340	9340	0
598	20231218	091000	149670	9340	9340	9340	9340	0
599	20231218	090900	149670	9340	9340	9340	9340	0
600	20231218	090800	149670	9340	9340	9340	9340	0
601	20231218	090700	149670	9340	9340	9340	9340	4
602	20231218	090600	112310	9360	9360	9360	9360	0
603	20231218	090500	112310	9360	9360	9360	9360	0
604	20231218	090400	112310	9360	9360	9360	9360	0
605	20231218	090300	112310	9360	9350	9360	9350	2
606	20231218	090200	93600	9360	9360	9360	9360	0
607	20231218	090100	93600	9360	9360	9360	9360	0
608	20231218	090000	93600	9360	9360	9360	9360	10