KissMeData/262840/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	205000	26746580	5750	5750	5750	5750	67
3	20231218	204900	26746580	5750	5750	5750	5750	0
4	20231218	204800	26746580	5750	5750	5750	5750	0
5	20231218	204700	26746580	5750	5750	5750	5750	0
6	20231218	204600	26746580	5750	5750	5750	5750	0
7	20231218	204500	26746580	5750	5750	5750	5750	0
8	20231218	204400	26746580	5750	5750	5750	5750	0
9	20231218	204300	26746580	5750	5750	5750	5750	0
10	20231218	204200	26746580	5750	5750	5750	5750	0
11	20231218	204100	26746580	5750	5750	5750	5750	0
12	20231218	204000	26746580	5750	5750	5750	5750	0
13	20231218	203900	26746580	5750	5750	5750	5750	0
14	20231218	203800	26746580	5750	5750	5750	5750	0
15	20231218	203700	26746580	5750	5750	5750	5750	0
16	20231218	203600	26746580	5750	5750	5750	5750	0
17	20231218	203500	26746580	5750	5750	5750	5750	0
18	20231218	203400	26746580	5750	5750	5750	5750	0
19	20231218	203300	26746580	5750	5750	5750	5750	0
20	20231218	203200	26746580	5750	5750	5750	5750	0
21	20231218	203100	26746580	5750	5750	5750	5750	0
22	20231218	203000	26746580	5750	5750	5750	5750	0
23	20231218	202900	26746580	5750	5750	5750	5750	0
24	20231218	202800	26746580	5750	5750	5750	5750	0
25	20231218	202700	26746580	5750	5750	5750	5750	0
26	20231218	202600	26746580	5750	5750	5750	5750	0
27	20231218	202500	26746580	5750	5750	5750	5750	0
28	20231218	202400	26746580	5750	5750	5750	5750	0
29	20231218	202300	26746580	5750	5750	5750	5750	0
30	20231218	202200	26746580	5750	5750	5750	5750	0
31	20231218	202100	26746580	5750	5750	5750	5750	0
32	20231218	202000	26746580	5750	5750	5750	5750	67
33	20231218	201900	26746580	5750	5750	5750	5750	0
34	20231218	201800	26746580	5750	5750	5750	5750	0
35	20231218	201700	26746580	5750	5750	5750	5750	0
36	20231218	201600	26746580	5750	5750	5750	5750	0
37	20231218	201500	26746580	5750	5750	5750	5750	0
38	20231218	201400	26746580	5750	5750	5750	5750	0
39	20231218	201300	26746580	5750	5750	5750	5750	0
40	20231218	201200	26746580	5750	5750	5750	5750	0
41	20231218	201100	26746580	5750	5750	5750	5750	0
42	20231218	201000	26746580	5750	5750	5750	5750	0
43	20231218	200900	26746580	5750	5750	5750	5750	0
44	20231218	200800	26746580	5750	5750	5750	5750	0
45	20231218	200700	26746580	5750	5750	5750	5750	0
46	20231218	200600	26746580	5750	5750	5750	5750	0
47	20231218	200500	26746580	5750	5750	5750	5750	0
48	20231218	200400	26746580	5750	5750	5750	5750	0
49	20231218	200300	26746580	5750	5750	5750	5750	0
50	20231218	200200	26746580	5750	5750	5750	5750	0
51	20231218	200100	26746580	5750	5750	5750	5750	0
52	20231218	200000	26746580	5750	5750	5750	5750	0
53	20231218	195900	26746580	5750	5750	5750	5750	0
54	20231218	195800	26746580	5750	5750	5750	5750	0
55	20231218	195700	26746580	5750	5750	5750	5750	0
56	20231218	195600	26746580	5750	5750	5750	5750	0
57	20231218	195500	26746580	5750	5750	5750	5750	0
58	20231218	195400	26746580	5750	5750	5750	5750	0
59	20231218	195300	26746580	5750	5750	5750	5750	0
60	20231218	195200	26746580	5750	5750	5750	5750	0
61	20231218	195100	26746580	5750	5750	5750	5750	0
62	20231218	195000	26746580	5750	5750	5750	5750	67
63	20231218	194900	26746580	5750	5750	5750	5750	0
64	20231218	194800	26746580	5750	5750	5750	5750	0
65	20231218	194700	26746580	5750	5750	5750	5750	0
66	20231218	194600	26746580	5750	5750	5750	5750	0
67	20231218	194500	26746580	5750	5750	5750	5750	0
68	20231218	194400	26746580	5750	5750	5750	5750	0
69	20231218	194300	26746580	5750	5750	5750	5750	0
70	20231218	194200	26746580	5750	5750	5750	5750	0
71	20231218	194100	26746580	5750	5750	5750	5750	0
72	20231218	194000	26746580	5750	5750	5750	5750	0
73	20231218	193900	26746580	5750	5750	5750	5750	0
74	20231218	193800	26746580	5750	5750	5750	5750	0
75	20231218	193700	26746580	5750	5750	5750	5750	0
76	20231218	193600	26746580	5750	5750	5750	5750	0
77	20231218	193500	26746580	5750	5750	5750	5750	0
78	20231218	193400	26746580	5750	5750	5750	5750	0
79	20231218	193300	26746580	5750	5750	5750	5750	0
80	20231218	193200	26746580	5750	5750	5750	5750	0
81	20231218	193100	26746580	5750	5750	5750	5750	0
82	20231218	193000	26746580	5750	5750	5750	5750	0
83	20231218	192900	26746580	5750	5750	5750	5750	0
84	20231218	192800	26746580	5750	5750	5750	5750	0
85	20231218	192700	26746580	5750	5750	5750	5750	0
86	20231218	192600	26746580	5750	5750	5750	5750	0
87	20231218	192500	26746580	5750	5750	5750	5750	0
88	20231218	192400	26746580	5750	5750	5750	5750	0
89	20231218	192300	26746580	5750	5750	5750	5750	0
90	20231218	192200	26746580	5750	5750	5750	5750	0
91	20231218	192100	26746580	5750	5750	5750	5750	0
92	20231218	192000	26746580	5750	5750	5750	5750	67
93	20231218	191900	26746580	5750	5750	5750	5750	0
94	20231218	191800	26746580	5750	5750	5750	5750	0
95	20231218	191700	26746580	5750	5750	5750	5750	0
96	20231218	191600	26746580	5750	5750	5750	5750	0
97	20231218	191500	26746580	5750	5750	5750	5750	0
98	20231218	191400	26746580	5750	5750	5750	5750	0
99	20231218	191300	26746580	5750	5750	5750	5750	0
100	20231218	191200	26746580	5750	5750	5750	5750	0
101	20231218	191100	26746580	5750	5750	5750	5750	0
102	20231218	191000	26746580	5750	5750	5750	5750	0
103	20231218	190900	26746580	5750	5750	5750	5750	0
104	20231218	190800	26746580	5750	5750	5750	5750	0
105	20231218	190700	26746580	5750	5750	5750	5750	0
106	20231218	190600	26746580	5750	5750	5750	5750	0
107	20231218	190500	26746580	5750	5750	5750	5750	0
108	20231218	190400	26746580	5750	5750	5750	5750	0
109	20231218	190300	26746580	5750	5750	5750	5750	0
110	20231218	190200	26746580	5750	5750	5750	5750	0
111	20231218	190100	26746580	5750	5750	5750	5750	0
112	20231218	190000	26746580	5750	5750	5750	5750	0
113	20231218	185900	26746580	5750	5750	5750	5750	0
114	20231218	185800	26746580	5750	5750	5750	5750	0
115	20231218	185700	26746580	5750	5750	5750	5750	0
116	20231218	185600	26746580	5750	5750	5750	5750	0
117	20231218	185500	26746580	5750	5750	5750	5750	0
118	20231218	185400	26746580	5750	5750	5750	5750	0
119	20231218	185300	26746580	5750	5750	5750	5750	0
120	20231218	185200	26746580	5750	5750	5750	5750	0
121	20231218	185100	26746580	5750	5750	5750	5750	0
122	20231218	185000	26746580	5750	5750	5750	5750	67
123	20231218	184900	26746580	5750	5750	5750	5750	0
124	20231218	184800	26746580	5750	5750	5750	5750	0
125	20231218	184700	26746580	5750	5750	5750	5750	0
126	20231218	184600	26746580	5750	5750	5750	5750	0
127	20231218	184500	26746580	5750	5750	5750	5750	0
128	20231218	184400	26746580	5750	5750	5750	5750	0
129	20231218	184300	26746580	5750	5750	5750	5750	0
130	20231218	184200	26746580	5750	5750	5750	5750	0
131	20231218	184100	26746580	5750	5750	5750	5750	0
132	20231218	184000	26746580	5750	5750	5750	5750	0
133	20231218	183900	26746580	5750	5750	5750	5750	0
134	20231218	183800	26746580	5750	5750	5750	5750	0
135	20231218	183700	26746580	5750	5750	5750	5750	0
136	20231218	183600	26746580	5750	5750	5750	5750	0
137	20231218	183500	26746580	5750	5750	5750	5750	0
138	20231218	183400	26746580	5750	5750	5750	5750	0
139	20231218	183300	26746580	5750	5750	5750	5750	0
140	20231218	183200	26746580	5750	5750	5750	5750	0
141	20231218	183100	26746580	5750	5750	5750	5750	0
142	20231218	183000	26746580	5750	5750	5750	5750	0
143	20231218	182900	26746580	5750	5750	5750	5750	0
144	20231218	182800	26746580	5750	5750	5750	5750	0
145	20231218	182700	26746580	5750	5750	5750	5750	0
146	20231218	182600	26746580	5750	5750	5750	5750	0
147	20231218	182500	26746580	5750	5750	5750	5750	0
148	20231218	182400	26746580	5750	5750	5750	5750	0
149	20231218	182300	26746580	5750	5750	5750	5750	0
150	20231218	182200	26746580	5750	5750	5750	5750	0
151	20231218	182100	26746580	5750	5750	5750	5750	0
152	20231218	182000	26746580	5750	5750	5750	5750	67
153	20231218	181900	26746580	5750	5750	5750	5750	0
154	20231218	181800	26746580	5750	5750	5750	5750	0
155	20231218	181700	26746580	5750	5750	5750	5750	0
156	20231218	181600	26746580	5750	5750	5750	5750	0
157	20231218	181500	26746580	5750	5750	5750	5750	0
158	20231218	181400	26746580	5750	5750	5750	5750	0
159	20231218	181300	26746580	5750	5750	5750	5750	0
160	20231218	181200	26746580	5750	5750	5750	5750	0
161	20231218	181100	26746580	5750	5750	5750	5750	0
162	20231218	181000	26746580	5750	5750	5750	5750	0
163	20231218	180900	26746580	5750	5750	5750	5750	0
164	20231218	180800	26746580	5750	5750	5750	5750	0
165	20231218	180700	26746580	5750	5750	5750	5750	0
166	20231218	180600	26746580	5750	5750	5750	5750	0
167	20231218	180500	26746580	5750	5750	5750	5750	0
168	20231218	180400	26746580	5750	5750	5750	5750	0
169	20231218	180300	26746580	5750	5750	5750	5750	0
170	20231218	180200	26746580	5750	5750	5750	5750	0
171	20231218	180100	26746580	5750	5750	5750	5750	0
172	20231218	180000	26746580	5750	5750	5750	5750	0
173	20231218	175900	26746580	5750	5750	5750	5750	0
174	20231218	175800	26746580	5750	5750	5750	5750	0
175	20231218	175700	26746580	5750	5750	5750	5750	0
176	20231218	175600	26746580	5750	5750	5750	5750	0
177	20231218	175500	26746580	5750	5750	5750	5750	0
178	20231218	175400	26746580	5750	5750	5750	5750	0
179	20231218	175300	26746580	5750	5750	5750	5750	0
180	20231218	175200	26746580	5750	5750	5750	5750	0
181	20231218	175100	26746580	5750	5750	5750	5750	0
182	20231218	175000	26746580	5750	5750	5750	5750	67
183	20231218	174900	26746580	5750	5750	5750	5750	0
184	20231218	174800	26746580	5750	5750	5750	5750	0
185	20231218	174700	26746580	5750	5750	5750	5750	0
186	20231218	174600	26746580	5750	5750	5750	5750	0
187	20231218	174500	26746580	5750	5750	5750	5750	0
188	20231218	174400	26746580	5750	5750	5750	5750	0
189	20231218	174300	26746580	5750	5750	5750	5750	0
190	20231218	174200	26746580	5750	5750	5750	5750	0
191	20231218	174100	26746580	5750	5750	5750	5750	0
192	20231218	174000	26746580	5750	5750	5750	5750	0
193	20231218	173900	26746580	5750	5750	5750	5750	0
194	20231218	173800	26746580	5750	5750	5750	5750	0
195	20231218	173700	26746580	5750	5750	5750	5750	0
196	20231218	173600	26746580	5750	5750	5750	5750	0
197	20231218	173500	26746580	5750	5750	5750	5750	0
198	20231218	173400	26746580	5750	5750	5750	5750	0
199	20231218	173300	26746580	5750	5750	5750	5750	0
200	20231218	173200	26746580	5750	5750	5750	5750	0
201	20231218	173100	26746580	5750	5750	5750	5750	0
202	20231218	173000	26746580	5750	5750	5750	5750	0
203	20231218	172900	26746580	5750	5750	5750	5750	0
204	20231218	172800	26746580	5750	5750	5750	5750	0
205	20231218	172700	26746580	5750	5750	5750	5750	0
206	20231218	172600	26746580	5750	5750	5750	5750	0
207	20231218	172500	26746580	5750	5750	5750	5750	0
208	20231218	172400	26746580	5750	5750	5750	5750	0
209	20231218	172300	26746580	5750	5750	5750	5750	0
210	20231218	172200	26746580	5750	5750	5750	5750	0
211	20231218	172100	26746580	5750	5750	5750	5750	0
212	20231218	172000	26746580	5750	5750	5750	5750	67
213	20231218	171900	26746580	5750	5750	5750	5750	0
214	20231218	171800	26746580	5750	5750	5750	5750	0
215	20231218	171700	26746580	5750	5750	5750	5750	0
216	20231218	171600	26746580	5750	5750	5750	5750	0
217	20231218	171500	26746580	5750	5750	5750	5750	0
218	20231218	171400	26746580	5750	5750	5750	5750	0
219	20231218	171300	26746580	5750	5750	5750	5750	0
220	20231218	171200	26746580	5750	5750	5750	5750	0
221	20231218	171100	26746580	5750	5750	5750	5750	0
222	20231218	171000	26746580	5750	5750	5750	5750	0
223	20231218	170900	26746580	5750	5750	5750	5750	0
224	20231218	170800	26746580	5750	5750	5750	5750	0
225	20231218	170700	26746580	5750	5750	5750	5750	0
226	20231218	170600	26746580	5750	5750	5750	5750	0
227	20231218	170500	26746580	5750	5750	5750	5750	0
228	20231218	170400	26746580	5750	5750	5750	5750	0
229	20231218	170300	26746580	5750	5750	5750	5750	0
230	20231218	170200	26746580	5750	5750	5750	5750	0
231	20231218	170100	26746580	5750	5750	5750	5750	0
232	20231218	170000	26746580	5750	5750	5750	5750	0
233	20231218	165900	26746580	5750	5750	5750	5750	0
234	20231218	165800	26746580	5750	5750	5750	5750	0
235	20231218	165700	26746580	5750	5750	5750	5750	0
236	20231218	165600	26746580	5750	5750	5750	5750	0
237	20231218	165500	26746580	5750	5750	5750	5750	0
238	20231218	165400	26746580	5750	5750	5750	5750	0
239	20231218	165300	26746580	5750	5750	5750	5750	0
240	20231218	165200	26746580	5750	5750	5750	5750	0
241	20231218	165100	26746580	5750	5750	5750	5750	0
242	20231218	165000	26746580	5750	5750	5750	5750	67
243	20231218	164900	26746580	5750	5750	5750	5750	0
244	20231218	164800	26746580	5750	5750	5750	5750	0
245	20231218	164700	26746580	5750	5750	5750	5750	0
246	20231218	164600	26746580	5750	5750	5750	5750	0
247	20231218	164500	26746580	5750	5750	5750	5750	0
248	20231218	164400	26746580	5750	5750	5750	5750	0
249	20231218	164300	26746580	5750	5750	5750	5750	0
250	20231218	164200	26746580	5750	5750	5750	5750	0
251	20231218	164100	26746580	5750	5750	5750	5750	0
252	20231218	164000	26746580	5750	5750	5750	5750	0
253	20231218	163900	26746580	5750	5750	5750	5750	0
254	20231218	163800	26746580	5750	5750	5750	5750	0
255	20231218	163700	26746580	5750	5750	5750	5750	0
256	20231218	163600	26746580	5750	5750	5750	5750	0
257	20231218	163500	26746580	5750	5750	5750	5750	0
258	20231218	163400	26746580	5750	5750	5750	5750	0
259	20231218	163300	26746580	5750	5750	5750	5750	0
260	20231218	163200	26746580	5750	5750	5750	5750	0
261	20231218	163100	26746580	5750	5750	5750	5750	0
262	20231218	163000	26746580	5750	5750	5750	5750	0
263	20231218	162900	26746580	5750	5750	5750	5750	0
264	20231218	162800	26746580	5750	5750	5750	5750	0
265	20231218	162700	26746580	5750	5750	5750	5750	0
266	20231218	162600	26746580	5750	5750	5750	5750	0
267	20231218	162500	26746580	5750	5750	5750	5750	0
268	20231218	162400	26746580	5750	5750	5750	5750	0
269	20231218	162300	26746580	5750	5750	5750	5750	0
270	20231218	162200	26746580	5750	5750	5750	5750	0
271	20231218	162100	26746580	5750	5750	5750	5750	0
272	20231218	162000	26746580	5750	5750	5750	5750	67
273	20231218	161900	26746580	5750	5750	5750	5750	0
274	20231218	161800	26746580	5750	5750	5750	5750	0
275	20231218	161700	26746580	5750	5750	5750	5750	0
276	20231218	161600	26746580	5750	5750	5750	5750	0
277	20231218	161500	26746580	5750	5750	5750	5750	0
278	20231218	161400	26746580	5750	5750	5750	5750	0
279	20231218	161300	26746580	5750	5750	5750	5750	0
280	20231218	161200	26746580	5750	5750	5750	5750	0
281	20231218	161100	26746580	5750	5750	5750	5750	0
282	20231218	161000	26746580	5750	5750	5750	5750	0
283	20231218	160900	26746580	5750	5750	5750	5750	0
284	20231218	160800	26746580	5750	5750	5750	5750	0
285	20231218	160700	26746580	5750	5750	5750	5750	0
286	20231218	160600	26746580	5750	5750	5750	5750	0
287	20231218	160500	26746580	5750	5750	5750	5750	0
288	20231218	160400	26746580	5750	5750	5750	5750	0
289	20231218	160300	26746580	5750	5750	5750	5750	0
290	20231218	160200	26746580	5750	5750	5750	5750	0
291	20231218	160100	26746580	5750	5750	5750	5750	0
292	20231218	160000	26746580	5750	5750	5750	5750	0
293	20231218	155900	26746580	5750	5750	5750	5750	0
294	20231218	155800	26746580	5750	5750	5750	5750	0
295	20231218	155700	26746580	5750	5750	5750	5750	0
296	20231218	155600	26746580	5750	5750	5750	5750	0
297	20231218	155500	26746580	5750	5750	5750	5750	0
298	20231218	155400	26746580	5750	5750	5750	5750	0
299	20231218	155300	26746580	5750	5750	5750	5750	0
300	20231218	155200	26746580	5750	5750	5750	5750	0
301	20231218	155100	26746580	5750	5750	5750	5750	0
302	20231218	155000	26746580	5750	5750	5750	5750	67
303	20231218	154900	26746580	5750	5750	5750	5750	0
304	20231218	154800	26746580	5750	5750	5750	5750	0
305	20231218	154700	26746580	5750	5750	5750	5750	0
306	20231218	154600	26746580	5750	5750	5750	5750	0
307	20231218	154500	26746580	5750	5750	5750	5750	0
308	20231218	154400	26746580	5750	5750	5750	5750	0
309	20231218	154300	26746580	5750	5750	5750	5750	0
310	20231218	154200	26746580	5750	5750	5750	5750	0
311	20231218	154100	26746580	5750	5750	5750	5750	0
312	20231218	154000	26746580	5750	5750	5750	5750	0
313	20231218	153900	26746580	5750	5750	5750	5750	0
314	20231218	153800	26746580	5750	5750	5750	5750	0
315	20231218	153700	26746580	5750	5750	5750	5750	0
316	20231218	153600	26746580	5750	5750	5750	5750	0
317	20231218	153500	26746580	5750	5750	5750	5750	0
318	20231218	153400	26746580	5750	5750	5750	5750	0
319	20231218	153300	26746580	5750	5750	5750	5750	0
320	20231218	153200	26746580	5750	5750	5750	5750	0
321	20231218	153100	26746580	5750	5750	5750	5750	0
322	20231218	153000	26746580	5750	5750	5750	5750	67
323	20231218	152900	26361330	5750	5750	5750	5750	0
324	20231218	152800	26361330	5750	5750	5750	5750	0
325	20231218	152700	26361330	5750	5750	5750	5750	0
326	20231218	152600	26361330	5750	5750	5750	5750	0
327	20231218	152500	26361330	5750	5750	5750	5750	0
328	20231218	152400	26361330	5750	5750	5750	5750	0
329	20231218	152300	26361330	5750	5750	5750	5750	0
330	20231218	152200	26361330	5750	5750	5750	5750	0
331	20231218	152100	26361330	5750	5750	5750	5750	0
332	20231218	152000	26361330	5750	5750	5750	5750	0
333	20231218	151900	26361330	5750	5750	5750	5750	0
334	20231218	151800	26361330	5750	5750	5750	5750	0
335	20231218	151700	26361330	5750	5750	5750	5750	1
336	20231218	151600	26355580	5730	5730	5730	5730	41
337	20231218	151500	26120650	5730	5730	5730	5730	0
338	20231218	151400	26120650	5730	5730	5730	5730	0
339	20231218	151300	26120650	5730	5730	5730	5730	0
340	20231218	151200	26120650	5730	5730	5730	5730	0
341	20231218	151100	26120650	5730	5730	5730	5730	0
342	20231218	151000	26120650	5730	5730	5730	5730	0
343	20231218	150900	26120650	5730	5730	5730	5730	2
344	20231218	150800	26109190	5730	5730	5730	5730	0
345	20231218	150700	26109190	5730	5730	5730	5730	0
346	20231218	150600	26109190	5730	5730	5730	5730	0
347	20231218	150500	26109190	5730	5730	5730	5730	0
348	20231218	150400	26109190	5730	5730	5730	5730	0
349	20231218	150300	26109190	5730	5730	5730	5730	0
350	20231218	150200	26109190	5730	5730	5730	5730	0
351	20231218	150100	26109190	5730	5730	5730	5730	0
352	20231218	150000	26109190	5730	5730	5730	5730	0
353	20231218	145900	26109190	5730	5730	5730	5730	0
354	20231218	145800	26109190	5730	5730	5730	5730	10
355	20231218	145700	26051890	5730	5730	5730	5730	0
356	20231218	145600	26051890	5730	5730	5730	5730	0
357	20231218	145500	26051890	5730	5730	5730	5730	0
358	20231218	145400	26051890	5730	5730	5730	5730	0
359	20231218	145300	26051890	5730	5730	5730	5730	0
360	20231218	145200	26051890	5730	5730	5730	5730	0
361	20231218	145100	26051890	5730	5730	5730	5730	22
362	20231218	145000	25925830	5730	5730	5730	5730	0
363	20231218	144900	25925830	5730	5730	5730	5730	0
364	20231218	144800	25925830	5730	5730	5730	5730	0
365	20231218	144700	25925830	5730	5730	5730	5730	0
366	20231218	144600	25925830	5730	5730	5730	5730	0
367	20231218	144500	25925830	5730	5730	5730	5730	0
368	20231218	144400	25925830	5730	5730	5730	5730	0
369	20231218	144300	25925830	5730	5730	5730	5730	0
370	20231218	144200	25925830	5730	5730	5730	5730	0
371	20231218	144100	25925830	5730	5730	5730	5730	0
372	20231218	144000	25925830	5730	5730	5730	5730	0
373	20231218	143900	25925830	5730	5730	5730	5730	0
374	20231218	143800	25925830	5730	5730	5730	5730	0
375	20231218	143700	25925830	5730	5730	5730	5730	0
376	20231218	143600	25925830	5730	5730	5730	5730	0
377	20231218	143500	25925830	5730	5730	5730	5730	0
378	20231218	143400	25925830	5730	5730	5730	5730	0
379	20231218	143300	25925830	5730	5740	5740	5730	500
380	20231218	143200	23058900	5750	5750	5750	5750	0
381	20231218	143100	23058900	5750	5750	5750	5750	0
382	20231218	143000	23058900	5750	5750	5750	5750	0
383	20231218	142900	23058900	5750	5750	5750	5750	0
384	20231218	142800	23058900	5750	5750	5750	5750	0
385	20231218	142700	23058900	5750	5750	5750	5750	0
386	20231218	142600	23058900	5750	5750	5750	5750	0
387	20231218	142500	23058900	5750	5750	5750	5750	0
388	20231218	142400	23058900	5750	5750	5750	5750	0
389	20231218	142300	23058900	5750	5750	5750	5750	50
390	20231218	142200	22771400	5750	5750	5750	5750	0
391	20231218	142100	22771400	5750	5750	5750	5750	0
392	20231218	142000	22771400	5750	5750	5750	5750	0
393	20231218	141900	22771400	5750	5750	5750	5750	0
394	20231218	141800	22771400	5750	5750	5750	5750	0
395	20231218	141700	22771400	5750	5750	5750	5750	30
396	20231218	141600	22598900	5750	5750	5750	5750	122
397	20231218	141500	21897400	5750	5750	5750	5750	0
398	20231218	141400	21897400	5750	5750	5750	5750	0
399	20231218	141300	21897400	5750	5750	5750	5750	0
400	20231218	141200	21897400	5750	5750	5750	5750	0
401	20231218	141100	21897400	5750	5750	5750	5750	0
402	20231218	141000	21897400	5750	5750	5750	5750	0
403	20231218	140900	21897400	5750	5750	5750	5750	0
404	20231218	140800	21897400	5750	5750	5750	5750	0
405	20231218	140700	21897400	5750	5750	5750	5750	0
406	20231218	140600	21897400	5750	5750	5750	5750	0
407	20231218	140500	21897400	5750	5750	5750	5750	0
408	20231218	140400	21897400	5750	5750	5750	5750	0
409	20231218	140300	21897400	5750	5750	5750	5750	0
410	20231218	140200	21897400	5750	5750	5750	5750	0
411	20231218	140100	21897400	5750	5750	5750	5750	0
412	20231218	140000	21897400	5750	5750	5750	5750	0
413	20231218	135900	21897400	5750	5750	5750	5750	0
414	20231218	135800	21897400	5750	5750	5750	5750	0
415	20231218	135700	21897400	5750	5750	5750	5750	0
416	20231218	135600	21897400	5750	5750	5750	5750	0
417	20231218	135500	21897400	5750	5750	5750	5750	0
418	20231218	135400	21897400	5750	5750	5750	5750	0
419	20231218	135300	21897400	5750	5750	5750	5750	0
420	20231218	135200	21897400	5750	5750	5750	5750	0
421	20231218	135100	21897400	5750	5750	5750	5750	0
422	20231218	135000	21897400	5750	5750	5750	5750	0
423	20231218	134900	21897400	5750	5750	5750	5750	0
424	20231218	134800	21897400	5750	5750	5750	5750	0
425	20231218	134700	21897400	5750	5750	5750	5750	10
426	20231218	134600	21839900	5740	5740	5740	5740	0
427	20231218	134500	21839900	5740	5740	5740	5740	0
428	20231218	134400	21839900	5740	5740	5740	5740	0
429	20231218	134300	21839900	5740	5740	5740	5740	0
430	20231218	134200	21839900	5740	5740	5740	5740	10
431	20231218	134100	21782500	5750	5750	5750	5750	1
432	20231218	134000	21776750	5740	5740	5740	5740	0
433	20231218	133900	21776750	5740	5740	5740	5740	0
434	20231218	133800	21776750	5740	5740	5740	5740	0
435	20231218	133700	21776750	5740	5740	5740	5740	0
436	20231218	133600	21776750	5740	5740	5740	5740	0
437	20231218	133500	21776750	5740	5740	5740	5740	0
438	20231218	133400	21776750	5740	5740	5740	5740	0
439	20231218	133300	21776750	5740	5740	5740	5740	0
440	20231218	133200	21776750	5740	5740	5740	5740	0
441	20231218	133100	21776750	5740	5740	5740	5740	0
442	20231218	133000	21776750	5740	5740	5740	5740	0
443	20231218	132900	21776750	5740	5740	5740	5740	0
444	20231218	132800	21776750	5740	5740	5740	5740	0
445	20231218	132700	21776750	5740	5740	5740	5740	2
446	20231218	132600	21765270	5740	5740	5740	5740	0
447	20231218	132500	21765270	5740	5740	5740	5740	0
448	20231218	132400	21765270	5740	5740	5740	5740	0
449	20231218	132300	21765270	5740	5740	5740	5740	0
450	20231218	132200	21765270	5740	5740	5740	5740	0
451	20231218	132100	21765270	5740	5740	5740	5740	0
452	20231218	132000	21765270	5740	5740	5740	5740	1
453	20231218	131900	21759530	5750	5750	5750	5750	0
454	20231218	131800	21759530	5750	5750	5750	5750	0
455	20231218	131700	21759530	5750	5750	5750	5750	0
456	20231218	131600	21759530	5750	5750	5750	5750	0
457	20231218	131500	21759530	5750	5750	5750	5750	0
458	20231218	131400	21759530	5750	5750	5750	5750	0
459	20231218	131300	21759530	5750	5750	5750	5750	0
460	20231218	131200	21759530	5750	5750	5750	5750	0
461	20231218	131100	21759530	5750	5750	5750	5750	0
462	20231218	131000	21759530	5750	5750	5750	5750	0
463	20231218	130900	21759530	5750	5750	5750	5750	0
464	20231218	130800	21759530	5750	5750	5750	5750	0
465	20231218	130700	21759530	5750	5750	5750	5750	0
466	20231218	130600	21759530	5750	5750	5750	5750	0
467	20231218	130500	21759530	5750	5750	5750	5750	0
468	20231218	130400	21759530	5750	5750	5750	5750	0
469	20231218	130300	21759530	5750	5750	5750	5750	0
470	20231218	130200	21759530	5750	5750	5750	5750	0
471	20231218	130100	21759530	5750	5750	5750	5750	0
472	20231218	130000	21759530	5750	5750	5750	5750	0
473	20231218	125900	21759530	5750	5750	5750	5750	0
474	20231218	125800	21759530	5750	5750	5750	5750	16
475	20231218	125700	21667530	5750	5750	5750	5750	0
476	20231218	125600	21667530	5750	5750	5750	5750	0
477	20231218	125500	21667530	5750	5750	5750	5750	0
478	20231218	125400	21667530	5750	5750	5750	5750	0
479	20231218	125300	21667530	5750	5750	5750	5750	0
480	20231218	125200	21667530	5750	5750	5750	5750	0
481	20231218	125100	21667530	5750	5750	5750	5750	0
482	20231218	125000	21667530	5750	5750	5750	5750	46
483	20231218	124900	21403030	5750	5750	5750	5750	5
484	20231218	124800	21374280	5750	5750	5750	5750	1
485	20231218	124700	21368530	5800	5800	5800	5800	1
486	20231218	124600	21362730	5790	5730	5790	5730	465
487	20231218	124500	18679770	5720	5720	5720	5720	0
488	20231218	124400	18679770	5720	5720	5720	5720	0
489	20231218	124300	18679770	5720	5720	5720	5720	0
490	20231218	124200	18679770	5720	5720	5720	5720	0
491	20231218	124100	18679770	5720	5720	5720	5720	0
492	20231218	124000	18679770	5720	5720	5720	5720	0
493	20231218	123900	18679770	5720	5720	5720	5720	1
494	20231218	123800	18674050	5720	5720	5720	5720	10
495	20231218	123700	18616850	5720	5720	5720	5720	1
496	20231218	123600	18611130	5720	5720	5720	5720	10
497	20231218	123500	18553930	5720	5720	5720	5720	43
498	20231218	123400	18307970	5700	5700	5700	5700	23
499	20231218	123300	18176870	5700	5700	5700	5700	0
500	20231218	123200	18176870	5700	5700	5700	5700	0
501	20231218	123100	18176870	5700	5700	5700	5700	0
502	20231218	123000	18176870	5700	5700	5700	5700	10
503	20231218	122900	18119870	5700	5710	5710	5700	40
504	20231218	122800	17891860	5700	5700	5700	5700	0
505	20231218	122700	17891860	5700	5700	5700	5700	0
506	20231218	122600	17891860	5700	5700	5700	5700	0
507	20231218	122500	17891860	5700	5700	5700	5700	0
508	20231218	122400	17891860	5700	5700	5700	5700	10
509	20231218	122300	17834860	5700	5700	5700	5700	0
510	20231218	122200	17834860	5700	5700	5700	5700	0
511	20231218	122100	17834860	5700	5700	5700	5700	0
512	20231218	122000	17834860	5700	5700	5700	5700	0
513	20231218	121900	17834860	5700	5700	5700	5700	0
514	20231218	121800	17834860	5700	5700	5700	5700	0
515	20231218	121700	17834860	5700	5700	5700	5700	0
516	20231218	121600	17834860	5700	5700	5700	5700	0
517	20231218	121500	17834860	5700	5700	5700	5700	0
518	20231218	121400	17834860	5700	5700	5700	5700	20
519	20231218	121300	17720860	5700	5700	5700	5700	10
520	20231218	121200	17663860	5700	5700	5700	5700	0
521	20231218	121100	17663860	5700	5700	5700	5700	0
522	20231218	121000	17663860	5700	5700	5700	5700	0
523	20231218	120900	17663860	5700	5700	5700	5700	0
524	20231218	120800	17663860	5700	5700	5700	5700	0
525	20231218	120700	17663860	5700	5700	5700	5700	30
526	20231218	120600	17492860	5700	5700	5700	5700	0
527	20231218	120500	17492860	5700	5700	5700	5700	0
528	20231218	120400	17492860	5700	5700	5700	5700	0
529	20231218	120300	17492860	5700	5700	5700	5700	0
530	20231218	120200	17492860	5700	5700	5700	5700	0
531	20231218	120100	17492860	5700	5700	5700	5700	0
532	20231218	120000	17492860	5700	5700	5700	5700	0
533	20231218	115900	17492860	5700	5700	5700	5700	0
534	20231218	115800	17492860	5700	5700	5700	5700	0
535	20231218	115700	17492860	5700	5700	5700	5700	1
536	20231218	115600	17487160	5700	5700	5700	5700	0
537	20231218	115500	17487160	5700	5700	5700	5700	0
538	20231218	115400	17487160	5700	5700	5700	5700	0
539	20231218	115300	17487160	5700	5700	5700	5700	19
540	20231218	115200	17378860	5690	5690	5690	5690	0
541	20231218	115100	17378860	5690	5690	5690	5690	0
542	20231218	115000	17378860	5690	5690	5690	5690	0
543	20231218	114900	17378860	5690	5690	5690	5690	0
544	20231218	114800	17378860	5690	5690	5690	5690	0
545	20231218	114700	17378860	5690	5690	5690	5690	0
546	20231218	114600	17378860	5690	5690	5690	5690	0
547	20231218	114500	17378860	5690	5690	5690	5690	0
548	20231218	114400	17378860	5690	5700	5700	5690	30
549	20231218	114300	17207960	5700	5700	5700	5700	0
550	20231218	114200	17207960	5700	5700	5700	5700	20
551	20231218	114100	17093960	5700	5700	5700	5700	0
552	20231218	114000	17093960	5700	5700	5700	5700	1
553	20231218	113900	17088260	5690	5690	5690	5690	0
554	20231218	113800	17088260	5690	5690	5690	5690	8
555	20231218	113700	17042740	5690	5690	5690	5690	0
556	20231218	113600	17042740	5690	5690	5690	5690	0
557	20231218	113500	17042740	5690	5690	5690	5690	0
558	20231218	113400	17042740	5690	5690	5690	5690	0
559	20231218	113300	17042740	5690	5690	5690	5690	0
560	20231218	113200	17042740	5690	5690	5690	5690	600
561	20231218	113100	13628740	5690	5690	5690	5690	0
562	20231218	113000	13628740	5690	5690	5690	5690	0
563	20231218	112900	13628740	5690	5690	5690	5690	0
564	20231218	112800	13628740	5690	5690	5690	5690	0
565	20231218	112700	13628740	5690	5690	5690	5690	20
566	20231218	112600	13514940	5690	5690	5690	5690	0
567	20231218	112500	13514940	5690	5690	5690	5690	0
568	20231218	112400	13514940	5690	5690	5690	5690	0
569	20231218	112300	13514940	5690	5690	5690	5690	29
570	20231218	112200	13349930	5700	5700	5700	5700	0
571	20231218	112100	13349930	5700	5700	5700	5700	0
572	20231218	112000	13349930	5700	5700	5700	5700	0
573	20231218	111900	13349930	5700	5700	5700	5700	0
574	20231218	111800	13349930	5700	5700	5700	5700	3
575	20231218	111700	13332830	5700	5700	5700	5700	0
576	20231218	111600	13332830	5700	5700	5700	5700	26
577	20231218	111500	13184630	5700	5700	5700	5700	0
578	20231218	111400	13184630	5700	5700	5700	5700	0
579	20231218	111300	13184630	5700	5700	5700	5700	0
580	20231218	111200	13184630	5700	5700	5700	5700	20
581	20231218	111100	13070630	5700	5700	5700	5700	0
582	20231218	111000	13070630	5700	5700	5700	5700	0
583	20231218	110900	13070630	5700	5700	5700	5700	0
584	20231218	110800	13070630	5700	5700	5700	5700	0
585	20231218	110700	13070630	5700	5700	5700	5700	0
586	20231218	110600	13070630	5700	5700	5700	5700	0
587	20231218	110500	13070630	5700	5700	5700	5700	0
588	20231218	110400	13070630	5700	5700	5700	5700	0
589	20231218	110300	13070630	5700	5700	5700	5700	0
590	20231218	110200	13070630	5700	5700	5700	5700	51
591	20231218	110100	12779930	5690	5690	5690	5690	0
592	20231218	110000	12779930	5690	5690	5690	5690	0
593	20231218	105900	12779930	5690	5690	5690	5690	0
594	20231218	105800	12779930	5690	5690	5690	5690	0
595	20231218	105700	12779930	5690	5690	5690	5690	0
596	20231218	105600	12779930	5690	5690	5690	5690	0
597	20231218	105500	12779930	5690	5690	5690	5690	0
598	20231218	105400	12779930	5690	5690	5690	5690	0
599	20231218	105300	12779930	5690	5690	5690	5690	0
600	20231218	105200	12779930	5690	5690	5690	5690	0
601	20231218	105100	12779930	5690	5690	5690	5690	0
602	20231218	105000	12779930	5690	5690	5690	5690	0
603	20231218	104900	12779930	5690	5690	5690	5690	138
604	20231218	104800	11994710	5690	5690	5690	5690	0
605	20231218	104700	11994710	5690	5690	5690	5690	0
606	20231218	104600	11994710	5690	5700	5700	5690	100
607	20231218	104500	11425090	5700	5700	5700	5700	0
608	20231218	104400	11425090	5700	5700	5700	5700	0
609	20231218	104300	11425090	5700	5700	5700	5700	0
610	20231218	104200	11425090	5700	5700	5700	5700	0
611	20231218	104100	11425090	5700	5700	5700	5700	0
612	20231218	104000	11425090	5700	5700	5700	5700	0
613	20231218	103900	11425090	5700	5700	5700	5700	0
614	20231218	103800	11425090	5700	5700	5700	5700	0
615	20231218	103700	11425090	5700	5700	5700	5700	38
616	20231218	103600	11208490	5700	5700	5700	5700	160
617	20231218	103500	10296490	5710	5710	5710	5710	2
618	20231218	103400	10285070	5720	5720	5720	5720	0
619	20231218	103300	10285070	5720	5720	5720	5720	0
620	20231218	103200	10285070	5720	5720	5720	5720	0
621	20231218	103100	10285070	5720	5720	5720	5720	0
622	20231218	103000	10285070	5720	5720	5720	5720	0
623	20231218	102900	10285070	5720	5720	5720	5720	0
624	20231218	102800	10285070	5720	5720	5720	5720	0
625	20231218	102700	10285070	5720	5720	5720	5720	0
626	20231218	102600	10285070	5720	5720	5720	5720	0
627	20231218	102500	10285070	5720	5720	5720	5720	0
628	20231218	102400	10285070	5720	5720	5720	5720	1
629	20231218	102300	10279350	5700	5700	5700	5700	0
630	20231218	102200	10279350	5700	5700	5700	5700	0
631	20231218	102100	10279350	5700	5700	5700	5700	0
632	20231218	102000	10279350	5700	5700	5700	5700	3
633	20231218	101900	10262250	5700	5700	5700	5700	0
634	20231218	101800	10262250	5700	5700	5700	5700	0
635	20231218	101700	10262250	5700	5700	5700	5700	100
636	20231218	101600	9692250	5710	5710	5710	5710	0
637	20231218	101500	9692250	5710	5710	5710	5710	0
638	20231218	101400	9692250	5710	5710	5710	5710	1
639	20231218	101300	9686540	5710	5710	5710	5710	0
640	20231218	101200	9686540	5710	5710	5710	5710	1
641	20231218	101100	9680830	5700	5700	5700	5700	35
642	20231218	101000	9481330	5700	5700	5700	5700	0
643	20231218	100900	9481330	5700	5700	5700	5700	0
644	20231218	100800	9481330	5700	5700	5700	5700	0
645	20231218	100700	9481330	5700	5700	5700	5700	0
646	20231218	100600	9481330	5700	5700	5700	5700	40
647	20231218	100500	9253330	5720	5720	5720	5720	50
648	20231218	100400	8967330	5720	5720	5720	5720	0
649	20231218	100300	8967330	5720	5720	5720	5720	0
650	20231218	100200	8967330	5720	5720	5720	5720	1
651	20231218	100100	8961610	5690	5690	5690	5690	0
652	20231218	100000	8961610	5690	5690	5690	5690	0
653	20231218	095900	8961610	5690	5690	5690	5690	0
654	20231218	095800	8961610	5690	5700	5700	5690	45
655	20231218	095700	8705450	5720	5720	5720	5720	0
656	20231218	095600	8705450	5720	5720	5720	5720	0
657	20231218	095500	8705450	5720	5720	5720	5720	0
658	20231218	095400	8705450	5720	5720	5720	5720	0
659	20231218	095300	8705450	5720	5720	5720	5720	0
660	20231218	095200	8705450	5720	5720	5720	5720	0
661	20231218	095100	8705450	5720	5720	5720	5720	0
662	20231218	095000	8705450	5720	5720	5720	5720	0
663	20231218	094900	8705450	5720	5720	5720	5720	0
664	20231218	094800	8705450	5720	5720	5720	5720	0
665	20231218	094700	8705450	5720	5720	5720	5720	0
666	20231218	094600	8705450	5720	5720	5720	5720	0
667	20231218	094500	8705450	5720	5720	5720	5720	0
668	20231218	094400	8705450	5720	5720	5720	5720	0
669	20231218	094300	8705450	5720	5720	5720	5720	1
670	20231218	094200	8699730	5720	5720	5720	5720	4
671	20231218	094100	8676850	5720	5720	5720	5720	0
672	20231218	094000	8676850	5720	5720	5720	5720	1
673	20231218	093900	8671130	5690	5720	5720	5690	22
674	20231218	093800	8545650	5700	5700	5700	5700	0
675	20231218	093700	8545650	5700	5700	5700	5700	1
676	20231218	093600	8539950	5700	5700	5700	5700	0
677	20231218	093500	8539950	5700	5690	5700	5690	118
678	20231218	093400	7868350	5690	5690	5690	5690	0
679	20231218	093300	7868350	5690	5690	5690	5690	24
680	20231218	093200	7731790	5690	5710	5710	5690	428
681	20231218	093100	5291920	5710	5720	5720	5710	63
682	20231218	093000	4932080	5720	5720	5720	5720	10
683	20231218	092900	4874880	5730	5730	5730	5730	148
684	20231218	092800	4026840	5730	5730	5730	5730	1
685	20231218	092700	4021110	5730	5730	5730	5730	1
686	20231218	092600	4015380	5730	5730	5730	5730	20
687	20231218	092500	3900780	5730	5730	5730	5730	0
688	20231218	092400	3900780	5730	5730	5730	5730	2
689	20231218	092300	3889320	5730	5730	5730	5730	0
690	20231218	092200	3889320	5730	5730	5730	5730	5
691	20231218	092100	3860670	5740	5740	5740	5740	0
692	20231218	092000	3860670	5740	5740	5740	5740	0
693	20231218	091900	3860670	5740	5740	5740	5740	0
694	20231218	091800	3860670	5740	5740	5740	5740	0
695	20231218	091700	3860670	5740	5740	5740	5740	574
696	20231218	091600	565910	5740	5740	5740	5740	26
697	20231218	091500	416670	5730	5730	5730	5730	0
698	20231218	091400	416670	5730	5730	5730	5730	0
699	20231218	091300	416670	5730	5730	5730	5730	0
700	20231218	091200	416670	5730	5730	5730	5730	11
701	20231218	091100	353640	5750	5750	5750	5750	0
702	20231218	091000	353640	5750	5750	5750	5750	0
703	20231218	090900	353640	5750	5750	5750	5750	0
704	20231218	090800	353640	5750	5750	5750	5750	0
705	20231218	090700	353640	5750	5750	5750	5750	0
706	20231218	090600	353640	5750	5750	5750	5750	0
707	20231218	090500	353640	5750	5750	5750	5750	2
708	20231218	090400	342140	5770	5770	5770	5770	0
709	20231218	090300	342140	5770	5770	5770	5770	0
710	20231218	090200	342140	5770	5770	5770	5770	0
711	20231218	090100	342140	5770	5770	5770	5770	2
712	20231218	090000	330600	5800	5800	5800	5800	57