KissMeData/004150/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	184100	170690020	2870	2870	2870	2870	1285
3	20231218	184000	170690020	2870	2870	2870	2870	0
4	20231218	183900	170690020	2870	2870	2870	2870	0
5	20231218	183800	170690020	2870	2870	2870	2870	0
6	20231218	183700	170690020	2870	2870	2870	2870	0
7	20231218	183600	170690020	2870	2870	2870	2870	0
8	20231218	183500	170690020	2870	2870	2870	2870	0
9	20231218	183400	170690020	2870	2870	2870	2870	0
10	20231218	183300	170690020	2870	2870	2870	2870	0
11	20231218	183200	170690020	2870	2870	2870	2870	0
12	20231218	183100	170690020	2870	2870	2870	2870	0
13	20231218	183000	170690020	2870	2870	2870	2870	0
14	20231218	182900	170690020	2870	2870	2870	2870	0
15	20231218	182800	170690020	2870	2870	2870	2870	0
16	20231218	182700	170690020	2870	2870	2870	2870	0
17	20231218	182600	170690020	2870	2870	2870	2870	0
18	20231218	182500	170690020	2870	2870	2870	2870	0
19	20231218	182400	170690020	2870	2870	2870	2870	0
20	20231218	182300	170690020	2870	2870	2870	2870	0
21	20231218	182200	170690020	2870	2870	2870	2870	0
22	20231218	182100	170690020	2870	2870	2870	2870	0
23	20231218	182000	170690020	2870	2870	2870	2870	0
24	20231218	181900	170690020	2870	2870	2870	2870	0
25	20231218	181800	170690020	2870	2870	2870	2870	0
26	20231218	181700	170690020	2870	2870	2870	2870	0
27	20231218	181600	170690020	2870	2870	2870	2870	0
28	20231218	181500	170690020	2870	2870	2870	2870	0
29	20231218	181400	170690020	2870	2870	2870	2870	0
30	20231218	181300	170690020	2870	2870	2870	2870	0
31	20231218	181200	170690020	2870	2870	2870	2870	0
32	20231218	181100	170690020	2870	2870	2870	2870	1285
33	20231218	181000	170690020	2870	2870	2870	2870	0
34	20231218	180900	170690020	2870	2870	2870	2870	0
35	20231218	180800	170690020	2870	2870	2870	2870	0
36	20231218	180700	170690020	2870	2870	2870	2870	0
37	20231218	180600	170690020	2870	2870	2870	2870	0
38	20231218	180500	170690020	2870	2870	2870	2870	0
39	20231218	180400	170690020	2870	2870	2870	2870	0
40	20231218	180300	170690020	2870	2870	2870	2870	0
41	20231218	180200	170690020	2870	2870	2870	2870	0
42	20231218	180100	170690020	2870	2870	2870	2870	0
43	20231218	180000	170690020	2870	2870	2870	2870	0
44	20231218	175900	170690020	2870	2870	2870	2870	0
45	20231218	175800	170690020	2870	2870	2870	2870	0
46	20231218	175700	170690020	2870	2870	2870	2870	0
47	20231218	175600	170690020	2870	2870	2870	2870	0
48	20231218	175500	170690020	2870	2870	2870	2870	0
49	20231218	175400	170690020	2870	2870	2870	2870	0
50	20231218	175300	170690020	2870	2870	2870	2870	0
51	20231218	175200	170690020	2870	2870	2870	2870	0
52	20231218	175100	170690020	2870	2870	2870	2870	0
53	20231218	175000	170690020	2870	2870	2870	2870	0
54	20231218	174900	170690020	2870	2870	2870	2870	0
55	20231218	174800	170690020	2870	2870	2870	2870	0
56	20231218	174700	170690020	2870	2870	2870	2870	0
57	20231218	174600	170690020	2870	2870	2870	2870	0
58	20231218	174500	170690020	2870	2870	2870	2870	0
59	20231218	174400	170690020	2870	2870	2870	2870	0
60	20231218	174300	170690020	2870	2870	2870	2870	0
61	20231218	174200	170690020	2870	2870	2870	2870	0
62	20231218	174100	170690020	2870	2870	2870	2870	1285
63	20231218	174000	170690020	2870	2870	2870	2870	0
64	20231218	173900	170690020	2870	2870	2870	2870	0
65	20231218	173800	170690020	2870	2870	2870	2870	0
66	20231218	173700	170690020	2870	2870	2870	2870	0
67	20231218	173600	170690020	2870	2870	2870	2870	0
68	20231218	173500	170690020	2870	2870	2870	2870	0
69	20231218	173400	170690020	2870	2870	2870	2870	0
70	20231218	173300	170690020	2870	2870	2870	2870	0
71	20231218	173200	170690020	2870	2870	2870	2870	0
72	20231218	173100	170690020	2870	2870	2870	2870	0
73	20231218	173000	170690020	2870	2870	2870	2870	0
74	20231218	172900	170690020	2870	2870	2870	2870	0
75	20231218	172800	170690020	2870	2870	2870	2870	0
76	20231218	172700	170690020	2870	2870	2870	2870	0
77	20231218	172600	170690020	2870	2870	2870	2870	0
78	20231218	172500	170690020	2870	2870	2870	2870	0
79	20231218	172400	170690020	2870	2870	2870	2870	0
80	20231218	172300	170690020	2870	2870	2870	2870	0
81	20231218	172200	170690020	2870	2870	2870	2870	0
82	20231218	172100	170690020	2870	2870	2870	2870	0
83	20231218	172000	170690020	2870	2870	2870	2870	0
84	20231218	171900	170690020	2870	2870	2870	2870	0
85	20231218	171800	170690020	2870	2870	2870	2870	0
86	20231218	171700	170690020	2870	2870	2870	2870	0
87	20231218	171600	170690020	2870	2870	2870	2870	0
88	20231218	171500	170690020	2870	2870	2870	2870	0
89	20231218	171400	170690020	2870	2870	2870	2870	0
90	20231218	171300	170690020	2870	2870	2870	2870	0
91	20231218	171200	170690020	2870	2870	2870	2870	0
92	20231218	171100	170690020	2870	2870	2870	2870	1285
93	20231218	171000	170690020	2870	2870	2870	2870	0
94	20231218	170900	170690020	2870	2870	2870	2870	0
95	20231218	170800	170690020	2870	2870	2870	2870	0
96	20231218	170700	170690020	2870	2870	2870	2870	0
97	20231218	170600	170690020	2870	2870	2870	2870	0
98	20231218	170500	170690020	2870	2870	2870	2870	0
99	20231218	170400	170690020	2870	2870	2870	2870	0
100	20231218	170300	170690020	2870	2870	2870	2870	0
101	20231218	170200	170690020	2870	2870	2870	2870	0
102	20231218	170100	170690020	2870	2870	2870	2870	0
103	20231218	170000	170690020	2870	2870	2870	2870	0
104	20231218	165900	170690020	2870	2870	2870	2870	0
105	20231218	165800	170690020	2870	2870	2870	2870	0
106	20231218	165700	170690020	2870	2870	2870	2870	0
107	20231218	165600	170690020	2870	2870	2870	2870	0
108	20231218	165500	170690020	2870	2870	2870	2870	0
109	20231218	165400	170690020	2870	2870	2870	2870	0
110	20231218	165300	170690020	2870	2870	2870	2870	0
111	20231218	165200	170690020	2870	2870	2870	2870	0
112	20231218	165100	170690020	2870	2870	2870	2870	0
113	20231218	165000	170690020	2870	2870	2870	2870	0
114	20231218	164900	170690020	2870	2870	2870	2870	0
115	20231218	164800	170690020	2870	2870	2870	2870	0
116	20231218	164700	170690020	2870	2870	2870	2870	0
117	20231218	164600	170690020	2870	2870	2870	2870	0
118	20231218	164500	170690020	2870	2870	2870	2870	0
119	20231218	164400	170690020	2870	2870	2870	2870	0
120	20231218	164300	170690020	2870	2870	2870	2870	0
121	20231218	164200	170690020	2870	2870	2870	2870	0
122	20231218	164100	170690020	2870	2870	2870	2870	1285
123	20231218	164000	170690020	2870	2870	2870	2870	0
124	20231218	163900	170690020	2870	2870	2870	2870	0
125	20231218	163800	170690020	2870	2870	2870	2870	0
126	20231218	163700	170690020	2870	2870	2870	2870	0
127	20231218	163600	170690020	2870	2870	2870	2870	0
128	20231218	163500	170690020	2870	2870	2870	2870	0
129	20231218	163400	170690020	2870	2870	2870	2870	0
130	20231218	163300	170690020	2870	2870	2870	2870	0
131	20231218	163200	170690020	2870	2870	2870	2870	0
132	20231218	163100	170690020	2870	2870	2870	2870	0
133	20231218	163000	170690020	2870	2870	2870	2870	0
134	20231218	162900	170690020	2870	2870	2870	2870	0
135	20231218	162800	170690020	2870	2870	2870	2870	0
136	20231218	162700	170690020	2870	2870	2870	2870	0
137	20231218	162600	170690020	2870	2870	2870	2870	0
138	20231218	162500	170690020	2870	2870	2870	2870	0
139	20231218	162400	170690020	2870	2870	2870	2870	0
140	20231218	162300	170690020	2870	2870	2870	2870	0
141	20231218	162200	170690020	2870	2870	2870	2870	0
142	20231218	162100	170690020	2870	2870	2870	2870	0
143	20231218	162000	170690020	2870	2870	2870	2870	0
144	20231218	161900	170690020	2870	2870	2870	2870	0
145	20231218	161800	170690020	2870	2870	2870	2870	0
146	20231218	161700	170690020	2870	2870	2870	2870	0
147	20231218	161600	170690020	2870	2870	2870	2870	0
148	20231218	161500	170690020	2870	2870	2870	2870	0
149	20231218	161400	170690020	2870	2870	2870	2870	0
150	20231218	161300	170690020	2870	2870	2870	2870	0
151	20231218	161200	170690020	2870	2870	2870	2870	0
152	20231218	161100	170690020	2870	2870	2870	2870	1285
153	20231218	161000	170690020	2870	2870	2870	2870	0
154	20231218	160900	170690020	2870	2870	2870	2870	0
155	20231218	160800	170690020	2870	2870	2870	2870	0
156	20231218	160700	170690020	2870	2870	2870	2870	0
157	20231218	160600	170690020	2870	2870	2870	2870	0
158	20231218	160500	170690020	2870	2870	2870	2870	0
159	20231218	160400	170690020	2870	2870	2870	2870	0
160	20231218	160300	170690020	2870	2870	2870	2870	0
161	20231218	160200	170690020	2870	2870	2870	2870	0
162	20231218	160100	170690020	2870	2870	2870	2870	0
163	20231218	160000	170690020	2870	2870	2870	2870	0
164	20231218	155900	170690020	2870	2870	2870	2870	0
165	20231218	155800	170690020	2870	2870	2870	2870	0
166	20231218	155700	170690020	2870	2870	2870	2870	0
167	20231218	155600	170690020	2870	2870	2870	2870	0
168	20231218	155500	170690020	2870	2870	2870	2870	0
169	20231218	155400	170690020	2870	2870	2870	2870	0
170	20231218	155300	170690020	2870	2870	2870	2870	0
171	20231218	155200	170690020	2870	2870	2870	2870	0
172	20231218	155100	170690020	2870	2870	2870	2870	0
173	20231218	155000	170690020	2870	2870	2870	2870	0
174	20231218	154900	170690020	2870	2870	2870	2870	0
175	20231218	154800	170690020	2870	2870	2870	2870	0
176	20231218	154700	170690020	2870	2870	2870	2870	0
177	20231218	154600	170690020	2870	2870	2870	2870	0
178	20231218	154500	170690020	2870	2870	2870	2870	0
179	20231218	154400	170690020	2870	2870	2870	2870	0
180	20231218	154300	170690020	2870	2870	2870	2870	0
181	20231218	154200	170690020	2870	2870	2870	2870	0
182	20231218	154100	170690020	2870	2870	2870	2870	1285
183	20231218	154000	170690020	2870	2870	2870	2870	0
184	20231218	153900	170690020	2870	2870	2870	2870	0
185	20231218	153800	170690020	2870	2870	2870	2870	0
186	20231218	153700	170690020	2870	2870	2870	2870	0
187	20231218	153600	170690020	2870	2870	2870	2870	0
188	20231218	153500	170690020	2870	2870	2870	2870	0
189	20231218	153400	170690020	2870	2870	2870	2870	0
190	20231218	153300	170690020	2870	2870	2870	2870	0
191	20231218	153200	170690020	2870	2870	2870	2870	0
192	20231218	153100	170690020	2870	2870	2870	2870	0
193	20231218	153000	170690020	2870	2870	2870	2870	1285
194	20231218	152900	167002070	2850	2850	2850	2850	0
195	20231218	152800	167002070	2850	2850	2850	2850	0
196	20231218	152700	167002070	2850	2850	2850	2850	0
197	20231218	152600	167002070	2850	2850	2850	2850	0
198	20231218	152500	167002070	2850	2850	2850	2850	0
199	20231218	152400	167002070	2850	2850	2850	2850	0
200	20231218	152300	167002070	2850	2850	2850	2850	0
201	20231218	152200	167002070	2850	2850	2850	2850	0
202	20231218	152100	167002070	2850	2850	2850	2850	0
203	20231218	152000	167002070	2850	2850	2850	2850	0
204	20231218	151900	167002070	2850	2865	2865	2850	218
205	20231218	151800	166379180	2855	2865	2865	2850	255
206	20231218	151700	165651670	2865	2860	2865	2860	60
207	20231218	151600	165479820	2835	2865	2865	2835	1072
208	20231218	151500	162437490	2865	2865	2865	2865	0
209	20231218	151400	162437490	2865	2860	2865	2860	5
210	20231218	151300	162423180	2840	2840	2840	2840	0
211	20231218	151200	162423180	2840	2840	2840	2840	0
212	20231218	151100	162423180	2840	2840	2840	2840	1535
213	20231218	151000	158063780	2835	2835	2835	2835	23
214	20231218	150900	157998575	2840	2840	2840	2840	1665
215	20231218	150800	153269975	2835	2835	2835	2835	1521
216	20231218	150700	148957940	2835	2835	2835	2835	0
217	20231218	150600	148957940	2835	2835	2835	2835	0
218	20231218	150500	148957940	2835	2840	2840	2835	2522
219	20231218	150400	141806475	2840	2840	2840	2840	4084
220	20231218	150300	130207915	2845	2845	2845	2845	480
221	20231218	150200	128842315	2855	2855	2855	2855	97
222	20231218	150100	128565380	2855	2855	2855	2855	1
223	20231218	150000	128562525	2855	2860	2860	2855	14
224	20231218	145900	128522490	2855	2855	2855	2855	0
225	20231218	145800	128522490	2855	2855	2855	2855	0
226	20231218	145700	128522490	2855	2855	2855	2855	0
227	20231218	145600	128522490	2855	2855	2855	2855	0
228	20231218	145500	128522490	2855	2855	2855	2855	0
229	20231218	145400	128522490	2855	2855	2855	2855	1
230	20231218	145300	128519635	2865	2865	2865	2865	0
231	20231218	145200	128519635	2865	2865	2865	2865	50
232	20231218	145100	128376385	2860	2860	2860	2860	0
233	20231218	145000	128376385	2860	2860	2860	2860	8
234	20231218	144900	128353505	2860	2855	2860	2855	103
235	20231218	144800	128058940	2855	2855	2855	2855	13
236	20231218	144700	128021825	2855	2855	2855	2855	23
237	20231218	144600	127956160	2845	2845	2845	2845	60
238	20231218	144500	127785460	2860	2860	2860	2860	0
239	20231218	144400	127785460	2860	2860	2860	2860	0
240	20231218	144300	127785460	2860	2860	2860	2860	0
241	20231218	144200	127785460	2860	2860	2860	2860	0
242	20231218	144100	127785460	2860	2860	2860	2860	0
243	20231218	144000	127785460	2860	2860	2860	2860	0
244	20231218	143900	127785460	2860	2860	2860	2860	0
245	20231218	143800	127785460	2860	2860	2860	2860	400
246	20231218	143700	126641460	2860	2860	2860	2860	0
247	20231218	143600	126641460	2860	2860	2860	2860	0
248	20231218	143500	126641460	2860	2860	2860	2860	0
249	20231218	143400	126641460	2860	2850	2860	2850	3
250	20231218	143300	126632890	2860	2860	2860	2860	0
251	20231218	143200	126632890	2860	2860	2860	2860	0
252	20231218	143100	126632890	2860	2860	2860	2860	0
253	20231218	143000	126632890	2860	2860	2860	2860	0
254	20231218	142900	126632890	2860	2860	2860	2860	0
255	20231218	142800	126632890	2860	2860	2860	2860	0
256	20231218	142700	126632890	2860	2860	2860	2860	0
257	20231218	142600	126632890	2860	2860	2860	2860	0
258	20231218	142500	126632890	2860	2860	2860	2860	0
259	20231218	142400	126632890	2860	2845	2860	2845	2
260	20231218	142300	126627185	2860	2860	2860	2860	1
261	20231218	142200	126624325	2840	2840	2840	2840	0
262	20231218	142100	126624325	2840	2840	2840	2840	0
263	20231218	142000	126624325	2840	2840	2840	2840	0
264	20231218	141900	126624325	2840	2840	2840	2840	0
265	20231218	141800	126624325	2840	2840	2840	2840	0
266	20231218	141700	126624325	2840	2840	2840	2840	2
267	20231218	141600	126618645	2840	2840	2840	2840	0
268	20231218	141500	126618645	2840	2840	2840	2840	4
269	20231218	141400	126607285	2840	2840	2840	2840	0
270	20231218	141300	126607285	2840	2840	2840	2840	0
271	20231218	141200	126607285	2840	2840	2840	2840	0
272	20231218	141100	126607285	2840	2840	2840	2840	0
273	20231218	141000	126607285	2840	2845	2845	2840	718
274	20231218	140900	124567785	2845	2850	2850	2845	1438
275	20231218	140800	120476610	2860	2860	2860	2860	0
276	20231218	140700	120476610	2860	2860	2860	2860	0
277	20231218	140600	120476610	2860	2860	2860	2860	0
278	20231218	140500	120476610	2860	2860	2860	2860	0
279	20231218	140400	120476610	2860	2860	2860	2860	0
280	20231218	140300	120476610	2860	2860	2860	2860	0
281	20231218	140200	120476610	2860	2860	2860	2860	0
282	20231218	140100	120476610	2860	2860	2860	2860	0
283	20231218	140000	120476610	2860	2860	2860	2860	0
284	20231218	135900	120476610	2860	2860	2860	2860	2
285	20231218	135800	120470890	2860	2860	2860	2860	0
286	20231218	135700	120470890	2860	2860	2860	2860	0
287	20231218	135600	120470890	2860	2860	2860	2860	0
288	20231218	135500	120470890	2860	2860	2860	2860	0
289	20231218	135400	120470890	2860	2860	2860	2860	0
290	20231218	135300	120470890	2860	2860	2860	2860	0
291	20231218	135200	120470890	2860	2860	2860	2860	0
292	20231218	135100	120470890	2860	2860	2860	2860	1
293	20231218	135000	120468030	2860	2860	2860	2860	0
294	20231218	134900	120468030	2860	2860	2860	2860	0
295	20231218	134800	120468030	2860	2860	2860	2860	0
296	20231218	134700	120468030	2860	2860	2860	2860	0
297	20231218	134600	120468030	2860	2860	2860	2860	0
298	20231218	134500	120468030	2860	2860	2860	2860	0
299	20231218	134400	120468030	2860	2860	2860	2860	0
300	20231218	134300	120468030	2860	2860	2860	2860	2
301	20231218	134200	120462310	2860	2860	2860	2860	0
302	20231218	134100	120462310	2860	2860	2860	2860	0
303	20231218	134000	120462310	2860	2860	2860	2860	0
304	20231218	133900	120462310	2860	2860	2860	2860	0
305	20231218	133800	120462310	2860	2860	2860	2860	0
306	20231218	133700	120462310	2860	2860	2860	2860	0
307	20231218	133600	120462310	2860	2860	2860	2860	0
308	20231218	133500	120462310	2860	2860	2860	2860	0
309	20231218	133400	120462310	2860	2860	2860	2860	0
310	20231218	133300	120462310	2860	2860	2860	2860	0
311	20231218	133200	120462310	2860	2860	2860	2860	0
312	20231218	133100	120462310	2860	2860	2860	2860	0
313	20231218	133000	120462310	2860	2860	2860	2860	0
314	20231218	132900	120462310	2860	2860	2860	2860	0
315	20231218	132800	120462310	2860	2860	2860	2860	0
316	20231218	132700	120462310	2860	2860	2860	2860	0
317	20231218	132600	120462310	2860	2860	2860	2860	0
318	20231218	132500	120462310	2860	2860	2860	2860	0
319	20231218	132400	120462310	2860	2860	2860	2860	50
320	20231218	132300	120319310	2860	2860	2860	2860	0
321	20231218	132200	120319310	2860	2860	2860	2860	0
322	20231218	132100	120319310	2860	2860	2860	2860	0
323	20231218	132000	120319310	2860	2860	2860	2860	0
324	20231218	131900	120319310	2860	2860	2860	2860	0
325	20231218	131800	120319310	2860	2860	2860	2860	29
326	20231218	131700	120236370	2845	2845	2845	2845	0
327	20231218	131600	120236370	2845	2845	2845	2845	0
328	20231218	131500	120236370	2845	2845	2845	2845	0
329	20231218	131400	120236370	2845	2845	2845	2845	0
330	20231218	131300	120236370	2845	2845	2845	2845	0
331	20231218	131200	120236370	2845	2845	2845	2845	0
332	20231218	131100	120236370	2845	2845	2845	2845	1
333	20231218	131000	120233525	2840	2840	2840	2840	0
334	20231218	130900	120233525	2840	2840	2840	2840	0
335	20231218	130800	120233525	2840	2840	2840	2840	2152
336	20231218	130700	114121845	2840	2840	2840	2840	0
337	20231218	130600	114121845	2840	2840	2840	2840	0
338	20231218	130500	114121845	2840	2840	2840	2840	0
339	20231218	130400	114121845	2840	2840	2840	2840	2073
340	20231218	130300	108234525	2840	2840	2840	2840	0
341	20231218	130200	108234525	2840	2840	2840	2840	0
342	20231218	130100	108234525	2840	2840	2840	2840	0
343	20231218	130000	108234525	2840	2840	2840	2840	0
344	20231218	125900	108234525	2840	2840	2840	2840	0
345	20231218	125800	108234525	2840	2840	2840	2840	1600
346	20231218	125700	103690525	2845	2845	2845	2845	0
347	20231218	125600	103690525	2845	2845	2845	2845	0
348	20231218	125500	103690525	2845	2845	2845	2845	117
349	20231218	125400	103357660	2845	2845	2845	2845	0
350	20231218	125300	103357660	2845	2845	2845	2845	0
351	20231218	125200	103357660	2845	2845	2845	2845	0
352	20231218	125100	103357660	2845	2845	2845	2845	5000
353	20231218	125000	89132660	2850	2850	2850	2850	0
354	20231218	124900	89132660	2850	2850	2850	2850	0
355	20231218	124800	89132660	2850	2850	2850	2850	0
356	20231218	124700	89132660	2850	2850	2850	2850	0
357	20231218	124600	89132660	2850	2850	2850	2850	24
358	20231218	124500	89064260	2845	2845	2845	2845	0
359	20231218	124400	89064260	2845	2845	2845	2845	0
360	20231218	124300	89064260	2845	2845	2845	2845	0
361	20231218	124200	89064260	2845	2845	2845	2845	0
362	20231218	124100	89064260	2845	2845	2845	2845	0
363	20231218	124000	89064260	2845	2845	2845	2845	70
364	20231218	123900	88865110	2850	2845	2850	2845	175
365	20231218	123800	88366885	2850	2850	2850	2850	35
366	20231218	123700	88267135	2850	2850	2850	2850	0
367	20231218	123600	88267135	2850	2850	2850	2850	0
368	20231218	123500	88267135	2850	2850	2850	2850	0
369	20231218	123400	88267135	2850	2850	2850	2850	10
370	20231218	123300	88238635	2850	2850	2850	2850	0
371	20231218	123200	88238635	2850	2850	2850	2850	6
372	20231218	123100	88221535	2850	2850	2850	2850	4
373	20231218	123000	88210135	2850	2850	2850	2850	0
374	20231218	122900	88210135	2850	2850	2850	2850	0
375	20231218	122800	88210135	2850	2850	2850	2850	0
376	20231218	122700	88210135	2850	2850	2850	2850	0
377	20231218	122600	88210135	2850	2850	2850	2850	0
378	20231218	122500	88210135	2850	2850	2850	2850	0
379	20231218	122400	88210135	2850	2850	2850	2850	3
380	20231218	122300	88201585	2850	2850	2850	2850	0
381	20231218	122200	88201585	2850	2850	2850	2850	19
382	20231218	122100	88147435	2850	2850	2850	2850	0
383	20231218	122000	88147435	2850	2850	2850	2850	5
384	20231218	121900	88133185	2850	2850	2850	2850	0
385	20231218	121800	88133185	2850	2850	2850	2850	3000
386	20231218	121700	79583185	2855	2855	2855	2855	0
387	20231218	121600	79583185	2855	2855	2855	2855	0
388	20231218	121500	79583185	2855	2855	2855	2855	0
389	20231218	121400	79583185	2855	2855	2855	2855	1000
390	20231218	121300	76728185	2860	2860	2860	2860	0
391	20231218	121200	76728185	2860	2860	2860	2860	0
392	20231218	121100	76728185	2860	2860	2860	2860	0
393	20231218	121000	76728185	2860	2860	2860	2860	89
394	20231218	120900	76473645	2860	2860	2860	2860	0
395	20231218	120800	76473645	2860	2860	2860	2860	79
396	20231218	120700	76247705	2855	2855	2855	2855	0
397	20231218	120600	76247705	2855	2855	2855	2855	100
398	20231218	120500	75962205	2855	2855	2855	2855	0
399	20231218	120400	75962205	2855	2855	2855	2855	0
400	20231218	120300	75962205	2855	2855	2855	2855	0
401	20231218	120200	75962205	2855	2855	2855	2855	0
402	20231218	120100	75962205	2855	2855	2855	2855	380
403	20231218	120000	74877305	2855	2855	2855	2855	1
404	20231218	115900	74874450	2850	2850	2850	2850	0
405	20231218	115800	74874450	2850	2850	2850	2850	10
406	20231218	115700	74845950	2855	2855	2855	2855	0
407	20231218	115600	74845950	2855	2855	2855	2855	0
408	20231218	115500	74845950	2855	2855	2855	2855	0
409	20231218	115400	74845950	2855	2855	2855	2855	1
410	20231218	115300	74843095	2855	2855	2855	2855	0
411	20231218	115200	74843095	2855	2855	2855	2855	0
412	20231218	115100	74843095	2855	2855	2855	2855	0
413	20231218	115000	74843095	2855	2855	2855	2855	83
414	20231218	114900	74606130	2860	2860	2860	2860	1
415	20231218	114800	74603270	2860	2860	2860	2860	0
416	20231218	114700	74603270	2860	2860	2860	2860	0
417	20231218	114600	74603270	2860	2860	2860	2860	1
418	20231218	114500	74600410	2855	2855	2855	2855	422
419	20231218	114400	73395600	2855	2855	2855	2855	1
420	20231218	114300	73392745	2855	2855	2855	2855	0
421	20231218	114200	73392745	2855	2855	2855	2855	0
422	20231218	114100	73392745	2855	2855	2855	2855	0
423	20231218	114000	73392745	2855	2855	2855	2855	0
424	20231218	113900	73392745	2855	2855	2855	2855	1
425	20231218	113800	73389890	2845	2845	2845	2845	0
426	20231218	113700	73389890	2845	2845	2845	2845	0
427	20231218	113600	73389890	2845	2845	2845	2845	0
428	20231218	113500	73389890	2845	2850	2850	2845	7
429	20231218	113400	73369950	2855	2855	2855	2855	1
430	20231218	113300	73367095	2855	2855	2855	2855	5
431	20231218	113200	73352820	2850	2850	2850	2850	0
432	20231218	113100	73352820	2850	2850	2850	2850	1
433	20231218	113000	73349970	2850	2850	2850	2850	0
434	20231218	112900	73349970	2850	2850	2850	2850	0
435	20231218	112800	73349970	2850	2850	2850	2850	1075
436	20231218	112700	70286220	2855	2855	2855	2855	2
437	20231218	112600	70280510	2855	2855	2855	2855	0
438	20231218	112500	70280510	2855	2855	2855	2855	0
439	20231218	112400	70280510	2855	2855	2855	2855	0
440	20231218	112300	70280510	2855	2855	2855	2855	1
441	20231218	112200	70277655	2850	2850	2850	2850	0
442	20231218	112100	70277655	2850	2850	2850	2850	0
443	20231218	112000	70277655	2850	2850	2850	2850	0
444	20231218	111900	70277655	2850	2850	2850	2850	165
445	20231218	111800	69807405	2850	2855	2855	2850	3
446	20231218	111700	69798850	2855	2855	2855	2855	0
447	20231218	111600	69798850	2855	2855	2855	2855	0
448	20231218	111500	69798850	2855	2855	2855	2855	0
449	20231218	111400	69798850	2855	2855	2855	2855	0
450	20231218	111300	69798850	2855	2855	2855	2855	1
451	20231218	111200	69795995	2855	2855	2855	2855	0
452	20231218	111100	69795995	2855	2855	2855	2855	0
453	20231218	111000	69795995	2855	2855	2855	2855	0
454	20231218	110900	69795995	2855	2855	2855	2855	0
455	20231218	110800	69795995	2855	2855	2855	2855	1
456	20231218	110700	69793140	2850	2850	2850	2850	0
457	20231218	110600	69793140	2850	2850	2850	2850	0
458	20231218	110500	69793140	2850	2850	2850	2850	0
459	20231218	110400	69793140	2850	2850	2850	2850	0
460	20231218	110300	69793140	2850	2850	2850	2850	4
461	20231218	110200	69781740	2850	2850	2850	2850	0
462	20231218	110100	69781740	2850	2855	2855	2850	11
463	20231218	110000	69750385	2850	2850	2850	2850	251
464	20231218	105900	69035035	2845	2845	2845	2845	0
465	20231218	105800	69035035	2845	2845	2845	2845	0
466	20231218	105700	69035035	2845	2845	2845	2845	8
467	20231218	105600	69012275	2850	2850	2850	2850	1
468	20231218	105500	69009425	2850	2850	2850	2850	0
469	20231218	105400	69009425	2850	2850	2850	2850	0
470	20231218	105300	69009425	2850	2850	2850	2850	0
471	20231218	105200	69009425	2850	2850	2850	2850	0
472	20231218	105100	69009425	2850	2850	2850	2850	1
473	20231218	105000	69006575	2850	2850	2850	2850	0
474	20231218	104900	69006575	2850	2850	2850	2850	0
475	20231218	104800	69006575	2850	2850	2850	2850	0
476	20231218	104700	69006575	2850	2850	2850	2850	0
477	20231218	104600	69006575	2850	2850	2850	2850	0
478	20231218	104500	69006575	2850	2850	2850	2850	1
479	20231218	104400	69003725	2850	2850	2850	2850	0
480	20231218	104300	69003725	2850	2850	2850	2850	0
481	20231218	104200	69003725	2850	2850	2850	2850	0
482	20231218	104100	69003725	2850	2850	2850	2850	0
483	20231218	104000	69003725	2850	2850	2850	2850	1
484	20231218	103900	69000875	2850	2850	2850	2850	0
485	20231218	103800	69000875	2850	2850	2850	2850	0
486	20231218	103700	69000875	2850	2850	2850	2850	0
487	20231218	103600	69000875	2850	2850	2850	2850	0
488	20231218	103500	69000875	2850	2850	2850	2850	1
489	20231218	103400	68998025	2850	2850	2850	2850	0
490	20231218	103300	68998025	2850	2850	2850	2850	0
491	20231218	103200	68998025	2850	2850	2850	2850	0
492	20231218	103100	68998025	2850	2850	2850	2850	0
493	20231218	103000	68998025	2850	2850	2850	2850	1
494	20231218	102900	68995175	2850	2850	2850	2850	0
495	20231218	102800	68995175	2850	2850	2850	2850	0
496	20231218	102700	68995175	2850	2850	2850	2850	0
497	20231218	102600	68995175	2850	2850	2850	2850	0
498	20231218	102500	68995175	2850	2850	2850	2850	1
499	20231218	102400	68992325	2845	2845	2845	2845	0
500	20231218	102300	68992325	2845	2845	2845	2845	0
501	20231218	102200	68992325	2845	2845	2845	2845	5000
502	20231218	102100	54767325	2850	2850	2850	2850	0
503	20231218	102000	54767325	2850	2850	2850	2850	1
504	20231218	101900	54764475	2850	2850	2850	2850	0
505	20231218	101800	54764475	2850	2850	2850	2850	0
506	20231218	101700	54764475	2850	2850	2850	2850	0
507	20231218	101600	54764475	2850	2850	2850	2850	0
508	20231218	101500	54764475	2850	2850	2850	2850	0
509	20231218	101400	54764475	2850	2850	2850	2850	1
510	20231218	101300	54761625	2840	2840	2840	2840	0
511	20231218	101200	54761625	2840	2840	2840	2840	0
512	20231218	101100	54761625	2840	2840	2840	2840	0
513	20231218	101000	54761625	2840	2840	2840	2840	0
514	20231218	100900	54761625	2840	2840	2840	2840	0
515	20231218	100800	54761625	2840	2840	2840	2840	594
516	20231218	100700	53074665	2845	2845	2845	2845	0
517	20231218	100600	53074665	2845	2845	2845	2845	0
518	20231218	100500	53074665	2845	2845	2845	2845	0
519	20231218	100400	53074665	2845	2845	2845	2845	24
520	20231218	100300	53006385	2850	2850	2850	2850	1
521	20231218	100200	53003535	2850	2850	2850	2845	5001
522	20231218	100100	38775680	2850	2850	2850	2850	0
523	20231218	100000	38775680	2850	2850	2850	2850	0
524	20231218	095900	38775680	2850	2850	2850	2850	142
525	20231218	095800	38370980	2855	2855	2855	2855	1
526	20231218	095700	38368125	2855	2855	2855	2855	0
527	20231218	095600	38368125	2855	2850	2855	2850	2
528	20231218	095500	38362420	2855	2855	2855	2855	0
529	20231218	095400	38362420	2855	2855	2855	2855	2
530	20231218	095300	38356710	2850	2850	2850	2850	0
531	20231218	095200	38356710	2850	2850	2850	2850	60
532	20231218	095100	38185710	2850	2850	2850	2850	0
533	20231218	095000	38185710	2850	2850	2850	2850	5260
534	20231218	094900	23194710	2850	2850	2850	2850	0
535	20231218	094800	23194710	2850	2850	2850	2850	0
536	20231218	094700	23194710	2850	2850	2850	2850	1
537	20231218	094600	23191860	2850	2850	2850	2850	0
538	20231218	094500	23191860	2850	2850	2850	2850	0
539	20231218	094400	23191860	2850	2850	2850	2850	0
540	20231218	094300	23191860	2850	2850	2850	2850	0
541	20231218	094200	23191860	2850	2850	2850	2850	1
542	20231218	094100	23189010	2855	2855	2855	2855	0
543	20231218	094000	23189010	2855	2855	2855	2855	0
544	20231218	093900	23189010	2855	2855	2855	2855	0
545	20231218	093800	23189010	2855	2855	2855	2855	0
546	20231218	093700	23189010	2855	2845	2855	2845	7
547	20231218	093600	23169085	2845	2845	2845	2845	0
548	20231218	093500	23169085	2845	2845	2845	2845	50
549	20231218	093400	23026835	2845	2845	2845	2845	251
550	20231218	093300	22312740	2845	2845	2845	2845	0
551	20231218	093200	22312740	2845	2845	2845	2845	1
552	20231218	093100	22309895	2845	2845	2845	2845	1
553	20231218	093000	22307050	2840	2840	2840	2840	0
554	20231218	092900	22307050	2840	2840	2840	2840	5
555	20231218	092800	22292850	2845	2845	2845	2845	0
556	20231218	092700	22292850	2845	2845	2845	2845	29
557	20231218	092600	22210345	2850	2850	2850	2850	1
558	20231218	092500	22207495	2855	2855	2855	2855	0
559	20231218	092400	22207495	2855	2855	2855	2855	0
560	20231218	092300	22207495	2855	2855	2855	2855	2
561	20231218	092200	22201785	2850	2850	2850	2850	0
562	20231218	092100	22201785	2850	2850	2850	2850	0
563	20231218	092000	22201785	2850	2850	2850	2850	0
564	20231218	091900	22201785	2850	2850	2850	2850	13
565	20231218	091800	22164735	2855	2855	2855	2855	0
566	20231218	091700	22164735	2855	2855	2855	2855	0
567	20231218	091600	22164735	2855	2855	2855	2855	1
568	20231218	091500	22161880	2850	2850	2850	2850	0
569	20231218	091400	22161880	2850	2850	2850	2850	1
570	20231218	091300	22159030	2850	2850	2850	2850	0
571	20231218	091200	22159030	2850	2850	2850	2850	4
572	20231218	091100	22147630	2845	2845	2845	2845	0
573	20231218	091000	22147630	2845	2845	2845	2845	1
574	20231218	090900	22144785	2840	2840	2840	2840	0
575	20231218	090800	22144785	2840	2840	2840	2840	0
576	20231218	090700	22144785	2840	2840	2840	2840	0
577	20231218	090600	22144785	2840	2840	2840	2840	0
578	20231218	090500	22144785	2840	2840	2840	2840	0
579	20231218	090400	22144785	2840	2850	2850	2840	6000
580	20231218	090300	5100935	2845	2855	2855	2845	730
581	20231218	090200	3023895	2860	2870	2870	2860	1016
582	20231218	090100	118070	2875	2875	2875	2875	0
583	20231218	090000	118070	2875	2880	2880	2875	41