KissMeData/080010/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	195100	43545940	5420	5420	5420	5420	199
3	20231218	195000	43545940	5420	5420	5420	5420	0
4	20231218	194900	43545940	5420	5420	5420	5420	0
5	20231218	194800	43545940	5420	5420	5420	5420	0
6	20231218	194700	43545940	5420	5420	5420	5420	0
7	20231218	194600	43545940	5420	5420	5420	5420	0
8	20231218	194500	43545940	5420	5420	5420	5420	0
9	20231218	194400	43545940	5420	5420	5420	5420	0
10	20231218	194300	43545940	5420	5420	5420	5420	0
11	20231218	194200	43545940	5420	5420	5420	5420	0
12	20231218	194100	43545940	5420	5420	5420	5420	0
13	20231218	194000	43545940	5420	5420	5420	5420	0
14	20231218	193900	43545940	5420	5420	5420	5420	0
15	20231218	193800	43545940	5420	5420	5420	5420	0
16	20231218	193700	43545940	5420	5420	5420	5420	0
17	20231218	193600	43545940	5420	5420	5420	5420	0
18	20231218	193500	43545940	5420	5420	5420	5420	0
19	20231218	193400	43545940	5420	5420	5420	5420	0
20	20231218	193300	43545940	5420	5420	5420	5420	0
21	20231218	193200	43545940	5420	5420	5420	5420	0
22	20231218	193100	43545940	5420	5420	5420	5420	0
23	20231218	193000	43545940	5420	5420	5420	5420	0
24	20231218	192900	43545940	5420	5420	5420	5420	0
25	20231218	192800	43545940	5420	5420	5420	5420	0
26	20231218	192700	43545940	5420	5420	5420	5420	0
27	20231218	192600	43545940	5420	5420	5420	5420	0
28	20231218	192500	43545940	5420	5420	5420	5420	0
29	20231218	192400	43545940	5420	5420	5420	5420	0
30	20231218	192300	43545940	5420	5420	5420	5420	0
31	20231218	192200	43545940	5420	5420	5420	5420	0
32	20231218	192100	43545940	5420	5420	5420	5420	199
33	20231218	192000	43545940	5420	5420	5420	5420	0
34	20231218	191900	43545940	5420	5420	5420	5420	0
35	20231218	191800	43545940	5420	5420	5420	5420	0
36	20231218	191700	43545940	5420	5420	5420	5420	0
37	20231218	191600	43545940	5420	5420	5420	5420	0
38	20231218	191500	43545940	5420	5420	5420	5420	0
39	20231218	191400	43545940	5420	5420	5420	5420	0
40	20231218	191300	43545940	5420	5420	5420	5420	0
41	20231218	191200	43545940	5420	5420	5420	5420	0
42	20231218	191100	43545940	5420	5420	5420	5420	0
43	20231218	191000	43545940	5420	5420	5420	5420	0
44	20231218	190900	43545940	5420	5420	5420	5420	0
45	20231218	190800	43545940	5420	5420	5420	5420	0
46	20231218	190700	43545940	5420	5420	5420	5420	0
47	20231218	190600	43545940	5420	5420	5420	5420	0
48	20231218	190500	43545940	5420	5420	5420	5420	0
49	20231218	190400	43545940	5420	5420	5420	5420	0
50	20231218	190300	43545940	5420	5420	5420	5420	0
51	20231218	190200	43545940	5420	5420	5420	5420	0
52	20231218	190100	43545940	5420	5420	5420	5420	0
53	20231218	190000	43545940	5420	5420	5420	5420	0
54	20231218	185900	43545940	5420	5420	5420	5420	0
55	20231218	185800	43545940	5420	5420	5420	5420	0
56	20231218	185700	43545940	5420	5420	5420	5420	0
57	20231218	185600	43545940	5420	5420	5420	5420	0
58	20231218	185500	43545940	5420	5420	5420	5420	0
59	20231218	185400	43545940	5420	5420	5420	5420	0
60	20231218	185300	43545940	5420	5420	5420	5420	0
61	20231218	185200	43545940	5420	5420	5420	5420	0
62	20231218	185100	43545940	5420	5420	5420	5420	199
63	20231218	185000	43545940	5420	5420	5420	5420	0
64	20231218	184900	43545940	5420	5420	5420	5420	0
65	20231218	184800	43545940	5420	5420	5420	5420	0
66	20231218	184700	43545940	5420	5420	5420	5420	0
67	20231218	184600	43545940	5420	5420	5420	5420	0
68	20231218	184500	43545940	5420	5420	5420	5420	0
69	20231218	184400	43545940	5420	5420	5420	5420	0
70	20231218	184300	43545940	5420	5420	5420	5420	0
71	20231218	184200	43545940	5420	5420	5420	5420	0
72	20231218	184100	43545940	5420	5420	5420	5420	0
73	20231218	184000	43545940	5420	5420	5420	5420	0
74	20231218	183900	43545940	5420	5420	5420	5420	0
75	20231218	183800	43545940	5420	5420	5420	5420	0
76	20231218	183700	43545940	5420	5420	5420	5420	0
77	20231218	183600	43545940	5420	5420	5420	5420	0
78	20231218	183500	43545940	5420	5420	5420	5420	0
79	20231218	183400	43545940	5420	5420	5420	5420	0
80	20231218	183300	43545940	5420	5420	5420	5420	0
81	20231218	183200	43545940	5420	5420	5420	5420	0
82	20231218	183100	43545940	5420	5420	5420	5420	0
83	20231218	183000	43545940	5420	5420	5420	5420	0
84	20231218	182900	43545940	5420	5420	5420	5420	0
85	20231218	182800	43545940	5420	5420	5420	5420	0
86	20231218	182700	43545940	5420	5420	5420	5420	0
87	20231218	182600	43545940	5420	5420	5420	5420	0
88	20231218	182500	43545940	5420	5420	5420	5420	0
89	20231218	182400	43545940	5420	5420	5420	5420	0
90	20231218	182300	43545940	5420	5420	5420	5420	0
91	20231218	182200	43545940	5420	5420	5420	5420	0
92	20231218	182100	43545940	5420	5420	5420	5420	199
93	20231218	182000	43545940	5420	5420	5420	5420	0
94	20231218	181900	43545940	5420	5420	5420	5420	0
95	20231218	181800	43545940	5420	5420	5420	5420	0
96	20231218	181700	43545940	5420	5420	5420	5420	0
97	20231218	181600	43545940	5420	5420	5420	5420	0
98	20231218	181500	43545940	5420	5420	5420	5420	0
99	20231218	181400	43545940	5420	5420	5420	5420	0
100	20231218	181300	43545940	5420	5420	5420	5420	0
101	20231218	181200	43545940	5420	5420	5420	5420	0
102	20231218	181100	43545940	5420	5420	5420	5420	0
103	20231218	181000	43545940	5420	5420	5420	5420	0
104	20231218	180900	43545940	5420	5420	5420	5420	0
105	20231218	180800	43545940	5420	5420	5420	5420	0
106	20231218	180700	43545940	5420	5420	5420	5420	0
107	20231218	180600	43545940	5420	5420	5420	5420	0
108	20231218	180500	43545940	5420	5420	5420	5420	0
109	20231218	180400	43545940	5420	5420	5420	5420	0
110	20231218	180300	43545940	5420	5420	5420	5420	0
111	20231218	180200	43545940	5420	5420	5420	5420	0
112	20231218	180100	43545940	5420	5420	5420	5420	0
113	20231218	180000	43545940	5420	5420	5420	5420	0
114	20231218	175900	43545940	5420	5420	5420	5420	0
115	20231218	175800	43545940	5420	5420	5420	5420	0
116	20231218	175700	43545940	5420	5420	5420	5420	0
117	20231218	175600	43545940	5420	5420	5420	5420	0
118	20231218	175500	43545940	5420	5420	5420	5420	0
119	20231218	175400	43545940	5420	5420	5420	5420	0
120	20231218	175300	43545940	5420	5420	5420	5420	0
121	20231218	175200	43545940	5420	5420	5420	5420	0
122	20231218	175100	43545940	5420	5420	5420	5420	199
123	20231218	175000	43545940	5420	5420	5420	5420	0
124	20231218	174900	43545940	5420	5420	5420	5420	0
125	20231218	174800	43545940	5420	5420	5420	5420	0
126	20231218	174700	43545940	5420	5420	5420	5420	0
127	20231218	174600	43545940	5420	5420	5420	5420	0
128	20231218	174500	43545940	5420	5420	5420	5420	0
129	20231218	174400	43545940	5420	5420	5420	5420	0
130	20231218	174300	43545940	5420	5420	5420	5420	0
131	20231218	174200	43545940	5420	5420	5420	5420	0
132	20231218	174100	43545940	5420	5420	5420	5420	0
133	20231218	174000	43545940	5420	5420	5420	5420	0
134	20231218	173900	43545940	5420	5420	5420	5420	0
135	20231218	173800	43545940	5420	5420	5420	5420	0
136	20231218	173700	43545940	5420	5420	5420	5420	0
137	20231218	173600	43545940	5420	5420	5420	5420	0
138	20231218	173500	43545940	5420	5420	5420	5420	0
139	20231218	173400	43545940	5420	5420	5420	5420	0
140	20231218	173300	43545940	5420	5420	5420	5420	0
141	20231218	173200	43545940	5420	5420	5420	5420	0
142	20231218	173100	43545940	5420	5420	5420	5420	0
143	20231218	173000	43545940	5420	5420	5420	5420	0
144	20231218	172900	43545940	5420	5420	5420	5420	0
145	20231218	172800	43545940	5420	5420	5420	5420	0
146	20231218	172700	43545940	5420	5420	5420	5420	0
147	20231218	172600	43545940	5420	5420	5420	5420	0
148	20231218	172500	43545940	5420	5420	5420	5420	0
149	20231218	172400	43545940	5420	5420	5420	5420	0
150	20231218	172300	43545940	5420	5420	5420	5420	0
151	20231218	172200	43545940	5420	5420	5420	5420	0
152	20231218	172100	43545940	5420	5420	5420	5420	199
153	20231218	172000	43545940	5420	5420	5420	5420	0
154	20231218	171900	43545940	5420	5420	5420	5420	0
155	20231218	171800	43545940	5420	5420	5420	5420	0
156	20231218	171700	43545940	5420	5420	5420	5420	0
157	20231218	171600	43545940	5420	5420	5420	5420	0
158	20231218	171500	43545940	5420	5420	5420	5420	0
159	20231218	171400	43545940	5420	5420	5420	5420	0
160	20231218	171300	43545940	5420	5420	5420	5420	0
161	20231218	171200	43545940	5420	5420	5420	5420	0
162	20231218	171100	43545940	5420	5420	5420	5420	0
163	20231218	171000	43545940	5420	5420	5420	5420	0
164	20231218	170900	43545940	5420	5420	5420	5420	0
165	20231218	170800	43545940	5420	5420	5420	5420	0
166	20231218	170700	43545940	5420	5420	5420	5420	0
167	20231218	170600	43545940	5420	5420	5420	5420	0
168	20231218	170500	43545940	5420	5420	5420	5420	0
169	20231218	170400	43545940	5420	5420	5420	5420	0
170	20231218	170300	43545940	5420	5420	5420	5420	0
171	20231218	170200	43545940	5420	5420	5420	5420	0
172	20231218	170100	43545940	5420	5420	5420	5420	0
173	20231218	170000	43545940	5420	5420	5420	5420	0
174	20231218	165900	43545940	5420	5420	5420	5420	0
175	20231218	165800	43545940	5420	5420	5420	5420	0
176	20231218	165700	43545940	5420	5420	5420	5420	0
177	20231218	165600	43545940	5420	5420	5420	5420	0
178	20231218	165500	43545940	5420	5420	5420	5420	0
179	20231218	165400	43545940	5420	5420	5420	5420	0
180	20231218	165300	43545940	5420	5420	5420	5420	0
181	20231218	165200	43545940	5420	5420	5420	5420	0
182	20231218	165100	43545940	5420	5420	5420	5420	199
183	20231218	165000	43545940	5420	5420	5420	5420	0
184	20231218	164900	43545940	5420	5420	5420	5420	0
185	20231218	164800	43545940	5420	5420	5420	5420	0
186	20231218	164700	43545940	5420	5420	5420	5420	0
187	20231218	164600	43545940	5420	5420	5420	5420	0
188	20231218	164500	43545940	5420	5420	5420	5420	0
189	20231218	164400	43545940	5420	5420	5420	5420	0
190	20231218	164300	43545940	5420	5420	5420	5420	0
191	20231218	164200	43545940	5420	5420	5420	5420	0
192	20231218	164100	43545940	5420	5420	5420	5420	0
193	20231218	164000	43545940	5420	5420	5420	5420	0
194	20231218	163900	43545940	5420	5420	5420	5420	0
195	20231218	163800	43545940	5420	5420	5420	5420	0
196	20231218	163700	43545940	5420	5420	5420	5420	0
197	20231218	163600	43545940	5420	5420	5420	5420	0
198	20231218	163500	43545940	5420	5420	5420	5420	0
199	20231218	163400	43545940	5420	5420	5420	5420	0
200	20231218	163300	43545940	5420	5420	5420	5420	0
201	20231218	163200	43545940	5420	5420	5420	5420	0
202	20231218	163100	43545940	5420	5420	5420	5420	0
203	20231218	163000	43545940	5420	5420	5420	5420	0
204	20231218	162900	43545940	5420	5420	5420	5420	0
205	20231218	162800	43545940	5420	5420	5420	5420	0
206	20231218	162700	43545940	5420	5420	5420	5420	0
207	20231218	162600	43545940	5420	5420	5420	5420	0
208	20231218	162500	43545940	5420	5420	5420	5420	0
209	20231218	162400	43545940	5420	5420	5420	5420	0
210	20231218	162300	43545940	5420	5420	5420	5420	0
211	20231218	162200	43545940	5420	5420	5420	5420	0
212	20231218	162100	43545940	5420	5420	5420	5420	199
213	20231218	162000	43545940	5420	5420	5420	5420	0
214	20231218	161900	43545940	5420	5420	5420	5420	0
215	20231218	161800	43545940	5420	5420	5420	5420	0
216	20231218	161700	43545940	5420	5420	5420	5420	0
217	20231218	161600	43545940	5420	5420	5420	5420	0
218	20231218	161500	43545940	5420	5420	5420	5420	0
219	20231218	161400	43545940	5420	5420	5420	5420	0
220	20231218	161300	43545940	5420	5420	5420	5420	0
221	20231218	161200	43545940	5420	5420	5420	5420	0
222	20231218	161100	43545940	5420	5420	5420	5420	0
223	20231218	161000	43545940	5420	5420	5420	5420	0
224	20231218	160900	43545940	5420	5420	5420	5420	0
225	20231218	160800	43545940	5420	5420	5420	5420	0
226	20231218	160700	43545940	5420	5420	5420	5420	0
227	20231218	160600	43545940	5420	5420	5420	5420	0
228	20231218	160500	43545940	5420	5420	5420	5420	0
229	20231218	160400	43545940	5420	5420	5420	5420	0
230	20231218	160300	43545940	5420	5420	5420	5420	0
231	20231218	160200	43545940	5420	5420	5420	5420	0
232	20231218	160100	43545940	5420	5420	5420	5420	0
233	20231218	160000	43545940	5420	5420	5420	5420	0
234	20231218	155900	43545940	5420	5420	5420	5420	0
235	20231218	155800	43545940	5420	5420	5420	5420	0
236	20231218	155700	43545940	5420	5420	5420	5420	0
237	20231218	155600	43545940	5420	5420	5420	5420	0
238	20231218	155500	43545940	5420	5420	5420	5420	0
239	20231218	155400	43545940	5420	5420	5420	5420	0
240	20231218	155300	43545940	5420	5420	5420	5420	0
241	20231218	155200	43545940	5420	5420	5420	5420	0
242	20231218	155100	43545940	5420	5420	5420	5420	199
243	20231218	155000	43545940	5420	5420	5420	5420	0
244	20231218	154900	43545940	5420	5420	5420	5420	0
245	20231218	154800	43545940	5420	5420	5420	5420	0
246	20231218	154700	43545940	5420	5420	5420	5420	0
247	20231218	154600	43545940	5420	5420	5420	5420	0
248	20231218	154500	43545940	5420	5420	5420	5420	0
249	20231218	154400	43545940	5420	5420	5420	5420	0
250	20231218	154300	43545940	5420	5420	5420	5420	0
251	20231218	154200	43545940	5420	5420	5420	5420	0
252	20231218	154100	43545940	5420	5420	5420	5420	0
253	20231218	154000	43545940	5420	5420	5420	5420	0
254	20231218	153900	43545940	5420	5420	5420	5420	0
255	20231218	153800	43545940	5420	5420	5420	5420	0
256	20231218	153700	43545940	5420	5420	5420	5420	0
257	20231218	153600	43545940	5420	5420	5420	5420	0
258	20231218	153500	43545940	5420	5420	5420	5420	0
259	20231218	153400	43545940	5420	5420	5420	5420	0
260	20231218	153300	43545940	5420	5420	5420	5420	0
261	20231218	153200	43545940	5420	5420	5420	5420	0
262	20231218	153100	43545940	5420	5420	5420	5420	0
263	20231218	153000	43545940	5420	5420	5420	5420	199
264	20231218	152900	42467360	5420	5420	5420	5420	0
265	20231218	152800	42467360	5420	5420	5420	5420	0
266	20231218	152700	42467360	5420	5420	5420	5420	0
267	20231218	152600	42467360	5420	5420	5420	5420	0
268	20231218	152500	42467360	5420	5420	5420	5420	0
269	20231218	152400	42467360	5420	5420	5420	5420	0
270	20231218	152300	42467360	5420	5420	5420	5420	0
271	20231218	152200	42467360	5420	5420	5420	5420	0
272	20231218	152100	42467360	5420	5420	5420	5420	0
273	20231218	152000	42467360	5420	5420	5420	5420	0
274	20231218	151900	42467360	5420	5420	5420	5420	0
275	20231218	151800	42467360	5420	5420	5420	5420	0
276	20231218	151700	42467360	5420	5420	5420	5420	0
277	20231218	151600	42467360	5420	5420	5420	5420	0
278	20231218	151500	42467360	5420	5420	5420	5420	0
279	20231218	151400	42467360	5420	5420	5420	5420	2
280	20231218	151300	42456520	5420	5420	5420	5420	0
281	20231218	151200	42456520	5420	5420	5420	5420	0
282	20231218	151100	42456520	5420	5420	5420	5420	0
283	20231218	151000	42456520	5420	5420	5420	5420	0
284	20231218	150900	42456520	5420	5410	5420	5410	553
285	20231218	150800	39462380	5360	5360	5360	5360	0
286	20231218	150700	39462380	5360	5360	5360	5360	0
287	20231218	150600	39462380	5360	5360	5360	5360	0
288	20231218	150500	39462380	5360	5400	5400	5360	300
289	20231218	150400	37848260	5390	5390	5390	5390	0
290	20231218	150300	37848260	5390	5390	5390	5390	0
291	20231218	150200	37848260	5390	5390	5390	5390	0
292	20231218	150100	37848260	5390	5390	5390	5390	0
293	20231218	150000	37848260	5390	5390	5390	5390	0
294	20231218	145900	37848260	5390	5390	5390	5390	0
295	20231218	145800	37848260	5390	5390	5390	5390	0
296	20231218	145700	37848260	5390	5390	5390	5390	0
297	20231218	145600	37848260	5390	5390	5390	5390	0
298	20231218	145500	37848260	5390	5390	5390	5390	0
299	20231218	145400	37848260	5390	5390	5390	5390	0
300	20231218	145300	37848260	5390	5390	5390	5390	4
301	20231218	145200	37826700	5390	5390	5390	5390	18
302	20231218	145100	37729680	5410	5410	5410	5410	0
303	20231218	145000	37729680	5410	5410	5410	5410	0
304	20231218	144900	37729680	5410	5410	5410	5410	0
305	20231218	144800	37729680	5410	5410	5410	5410	0
306	20231218	144700	37729680	5410	5410	5410	5410	5
307	20231218	144600	37702630	5410	5410	5410	5410	0
308	20231218	144500	37702630	5410	5410	5410	5410	0
309	20231218	144400	37702630	5410	5410	5410	5410	30
310	20231218	144300	37540330	5410	5410	5410	5410	0
311	20231218	144200	37540330	5410	5410	5410	5410	0
312	20231218	144100	37540330	5410	5410	5410	5410	0
313	20231218	144000	37540330	5410	5410	5410	5410	0
314	20231218	143900	37540330	5410	5410	5410	5410	0
315	20231218	143800	37540330	5410	5410	5410	5410	0
316	20231218	143700	37540330	5410	5410	5410	5410	3
317	20231218	143600	37524100	5410	5410	5410	5410	0
318	20231218	143500	37524100	5410	5410	5410	5410	0
319	20231218	143400	37524100	5410	5410	5410	5410	0
320	20231218	143300	37524100	5410	5410	5410	5410	0
321	20231218	143200	37524100	5410	5410	5410	5410	0
322	20231218	143100	37524100	5410	5410	5410	5410	0
323	20231218	143000	37524100	5410	5410	5410	5410	0
324	20231218	142900	37524100	5410	5410	5410	5410	4
325	20231218	142800	37502460	5410	5410	5410	5410	0
326	20231218	142700	37502460	5410	5410	5410	5410	4
327	20231218	142600	37480820	5410	5410	5410	5410	0
328	20231218	142500	37480820	5410	5410	5410	5410	0
329	20231218	142400	37480820	5410	5410	5410	5410	0
330	20231218	142300	37480820	5410	5410	5410	5410	0
331	20231218	142200	37480820	5410	5410	5410	5410	0
332	20231218	142100	37480820	5410	5410	5410	5410	0
333	20231218	142000	37480820	5410	5410	5410	5410	0
334	20231218	141900	37480820	5410	5410	5410	5410	0
335	20231218	141800	37480820	5410	5410	5410	5410	0
336	20231218	141700	37480820	5410	5410	5410	5410	0
337	20231218	141600	37480820	5410	5410	5410	5410	0
338	20231218	141500	37480820	5410	5410	5410	5410	0
339	20231218	141400	37480820	5410	5410	5410	5410	0
340	20231218	141300	37480820	5410	5410	5410	5410	0
341	20231218	141200	37480820	5410	5410	5410	5410	0
342	20231218	141100	37480820	5410	5410	5410	5410	0
343	20231218	141000	37480820	5410	5410	5410	5410	0
344	20231218	140900	37480820	5410	5410	5410	5410	0
345	20231218	140800	37480820	5410	5410	5410	5410	0
346	20231218	140700	37480820	5410	5410	5410	5410	3
347	20231218	140600	37464590	5410	5410	5410	5410	0
348	20231218	140500	37464590	5410	5410	5410	5410	0
349	20231218	140400	37464590	5410	5410	5410	5410	0
350	20231218	140300	37464590	5410	5410	5410	5410	0
351	20231218	140200	37464590	5410	5410	5410	5410	0
352	20231218	140100	37464590	5410	5410	5410	5410	0
353	20231218	140000	37464590	5410	5410	5410	5410	0
354	20231218	135900	37464590	5410	5410	5410	5410	0
355	20231218	135800	37464590	5410	5410	5410	5410	4
356	20231218	135700	37442950	5410	5410	5410	5410	0
357	20231218	135600	37442950	5410	5410	5410	5410	0
358	20231218	135500	37442950	5410	5410	5410	5410	0
359	20231218	135400	37442950	5410	5410	5410	5410	0
360	20231218	135300	37442950	5410	5410	5410	5410	0
361	20231218	135200	37442950	5410	5410	5410	5410	47
362	20231218	135100	37188680	5410	5410	5410	5410	19
363	20231218	135000	37085890	5410	5410	5410	5410	0
364	20231218	134900	37085890	5410	5410	5410	5410	0
365	20231218	134800	37085890	5410	5410	5410	5410	0
366	20231218	134700	37085890	5410	5410	5410	5410	4
367	20231218	134600	37064250	5410	5410	5410	5410	0
368	20231218	134500	37064250	5410	5410	5410	5410	0
369	20231218	134400	37064250	5410	5410	5410	5410	0
370	20231218	134300	37064250	5410	5410	5410	5410	0
371	20231218	134200	37064250	5410	5410	5410	5410	0
372	20231218	134100	37064250	5410	5410	5410	5410	0
373	20231218	134000	37064250	5410	5410	5410	5410	0
374	20231218	133900	37064250	5410	5410	5410	5410	0
375	20231218	133800	37064250	5410	5410	5410	5410	0
376	20231218	133700	37064250	5410	5410	5410	5410	22
377	20231218	133600	36945230	5410	5410	5410	5410	0
378	20231218	133500	36945230	5410	5410	5410	5410	0
379	20231218	133400	36945230	5410	5410	5410	5410	0
380	20231218	133300	36945230	5410	5410	5410	5410	8
381	20231218	133200	36901950	5410	5410	5410	5410	0
382	20231218	133100	36901950	5410	5410	5410	5410	0
383	20231218	133000	36901950	5410	5410	5410	5410	0
384	20231218	132900	36901950	5410	5410	5410	5410	4
385	20231218	132800	36880310	5380	5380	5380	5380	0
386	20231218	132700	36880310	5380	5380	5380	5380	0
387	20231218	132600	36880310	5380	5380	5380	5380	0
388	20231218	132500	36880310	5380	5380	5380	5380	0
389	20231218	132400	36880310	5380	5380	5380	5380	0
390	20231218	132300	36880310	5380	5380	5380	5380	0
391	20231218	132200	36880310	5380	5380	5380	5380	0
392	20231218	132100	36880310	5380	5380	5380	5380	0
393	20231218	132000	36880310	5380	5380	5380	5380	0
394	20231218	131900	36880310	5380	5380	5380	5380	0
395	20231218	131800	36880310	5380	5380	5380	5380	0
396	20231218	131700	36880310	5380	5380	5380	5380	0
397	20231218	131600	36880310	5380	5380	5380	5380	0
398	20231218	131500	36880310	5380	5380	5380	5380	0
399	20231218	131400	36880310	5380	5380	5380	5380	0
400	20231218	131300	36880310	5380	5380	5380	5380	0
401	20231218	131200	36880310	5380	5380	5380	5380	0
402	20231218	131100	36880310	5380	5380	5380	5380	1
403	20231218	131000	36874930	5380	5380	5380	5380	0
404	20231218	130900	36874930	5380	5380	5380	5380	0
405	20231218	130800	36874930	5380	5380	5380	5380	8
406	20231218	130700	36831890	5380	5380	5380	5380	0
407	20231218	130600	36831890	5380	5380	5380	5380	0
408	20231218	130500	36831890	5380	5380	5380	5380	12
409	20231218	130400	36767330	5380	5380	5380	5380	5
410	20231218	130300	36740430	5380	5380	5380	5380	0
411	20231218	130200	36740430	5380	5380	5380	5380	5
412	20231218	130100	36713530	5380	5380	5380	5380	1
413	20231218	130000	36708150	5380	5380	5380	5380	0
414	20231218	125900	36708150	5380	5380	5380	5380	0
415	20231218	125800	36708150	5380	5390	5390	5380	8
416	20231218	125700	36665100	5380	5380	5380	5380	0
417	20231218	125600	36665100	5380	5380	5380	5380	0
418	20231218	125500	36665100	5380	5380	5380	5380	27
419	20231218	125400	36519840	5380	5380	5380	5380	6
420	20231218	125300	36487560	5380	5380	5380	5380	0
421	20231218	125200	36487560	5380	5380	5380	5380	7
422	20231218	125100	36449900	5380	5380	5380	5380	4
423	20231218	125000	36428380	5380	5380	5380	5380	0
424	20231218	124900	36428380	5380	5380	5380	5380	0
425	20231218	124800	36428380	5380	5380	5380	5380	11
426	20231218	124700	36369200	5380	5380	5380	5380	0
427	20231218	124600	36369200	5380	5380	5380	5380	0
428	20231218	124500	36369200	5380	5380	5380	5380	26
429	20231218	124400	36229320	5380	5380	5380	5380	7
430	20231218	124300	36191660	5380	5380	5380	5380	0
431	20231218	124200	36191660	5380	5380	5380	5380	5
432	20231218	124100	36164760	5390	5390	5390	5390	1
433	20231218	124000	36159370	5390	5390	5390	5390	0
434	20231218	123900	36159370	5390	5390	5390	5390	1
435	20231218	123800	36153980	5380	5390	5390	5380	10
436	20231218	123700	36100140	5390	5390	5390	5390	1
437	20231218	123600	36094750	5380	5380	5380	5380	0
438	20231218	123500	36094750	5380	5380	5380	5380	25
439	20231218	123400	35960250	5380	5380	5380	5380	7
440	20231218	123300	35922590	5380	5380	5380	5380	0
441	20231218	123200	35922590	5380	5380	5380	5380	7
442	20231218	123100	35884930	5380	5380	5380	5380	3
443	20231218	123000	35868790	5380	5380	5380	5380	0
444	20231218	122900	35868790	5380	5380	5380	5380	3
445	20231218	122800	35852650	5370	5370	5370	5370	12
446	20231218	122700	35788210	5380	5380	5380	5380	4
447	20231218	122600	35766690	5380	5380	5380	5380	0
448	20231218	122500	35766690	5380	5380	5380	5380	19
449	20231218	122400	35664470	5380	5380	5380	5380	6
450	20231218	122300	35632190	5380	5380	5380	5380	0
451	20231218	122200	35632190	5380	5380	5380	5380	6
452	20231218	122100	35599910	5370	5370	5370	5370	2
453	20231218	122000	35589170	5380	5380	5380	5380	21
454	20231218	121900	35476190	5370	5370	5370	5370	0
455	20231218	121800	35476190	5370	5370	5370	5370	90
456	20231218	121700	34992890	5380	5380	5380	5380	4
457	20231218	121600	34971370	5380	5380	5380	5380	0
458	20231218	121500	34971370	5380	5380	5380	5380	14
459	20231218	121400	34896050	5380	5380	5380	5380	6
460	20231218	121300	34863770	5380	5380	5380	5380	0
461	20231218	121200	34863770	5380	5380	5380	5380	6
462	20231218	121100	34831490	5380	5380	5380	5380	2
463	20231218	121000	34820730	5420	5420	5420	5420	0
464	20231218	120900	34820730	5420	5390	5420	5390	12
465	20231218	120800	34755780	5380	5380	5380	5380	10
466	20231218	120700	34701980	5380	5380	5380	5380	0
467	20231218	120600	34701980	5380	5380	5380	5380	0
468	20231218	120500	34701980	5380	5390	5390	5380	20
469	20231218	120400	34594370	5390	5390	5390	5390	7
470	20231218	120300	34556640	5390	5390	5390	5390	0
471	20231218	120200	34556640	5390	5400	5440	5390	96
472	20231218	120100	34036870	5380	5390	5390	5380	3
473	20231218	120000	34020720	5380	5380	5380	5380	0
474	20231218	115900	34020720	5380	5380	5380	5380	0
475	20231218	115800	34020720	5380	5380	5380	5380	11
476	20231218	115700	33961540	5380	5380	5380	5380	0
477	20231218	115600	33961540	5380	5380	5380	5380	0
478	20231218	115500	33961540	5380	5380	5380	5380	31
479	20231218	115400	33794760	5380	5380	5380	5380	5
480	20231218	115300	33767860	5380	5380	5380	5380	0
481	20231218	115200	33767860	5380	5380	5380	5380	7
482	20231218	115100	33730200	5380	5390	5390	5380	10
483	20231218	115000	33676330	5380	5380	5380	5380	0
484	20231218	114900	33676330	5380	5380	5380	5380	0
485	20231218	114800	33676330	5380	5380	5380	5380	10
486	20231218	114700	33622530	5390	5390	5390	5390	4
487	20231218	114600	33600970	5390	5390	5390	5390	0
488	20231218	114500	33600970	5390	5390	5390	5390	14
489	20231218	114400	33525510	5390	5390	5390	5390	6
490	20231218	114300	33493170	5380	5380	5380	5380	0
491	20231218	114200	33493170	5380	5380	5380	5380	5
492	20231218	114100	33466270	5380	5380	5380	5380	2
493	20231218	114000	33455510	5380	5380	5380	5380	0
494	20231218	113900	33455510	5380	5380	5380	5380	0
495	20231218	113800	33455510	5380	5380	5380	5380	12
496	20231218	113700	33390950	5380	5380	5380	5380	0
497	20231218	113600	33390950	5380	5380	5380	5380	0
498	20231218	113500	33390950	5380	5380	5380	5380	26
499	20231218	113400	33251070	5380	5380	5380	5380	7
500	20231218	113300	33213410	5380	5380	5380	5380	0
501	20231218	113200	33213410	5380	5380	5380	5380	7
502	20231218	113100	33175750	5380	5380	5380	5380	3
503	20231218	113000	33159610	5380	5380	5380	5380	0
504	20231218	112900	33159610	5380	5380	5380	5380	0
505	20231218	112800	33159610	5380	5380	5380	5380	10
506	20231218	112700	33105810	5380	5380	5380	5380	0
507	20231218	112600	33105810	5380	5380	5380	5380	0
508	20231218	112500	33105810	5380	5380	5380	5380	25
509	20231218	112400	32971310	5380	5380	5380	5380	6
510	20231218	112300	32939030	5380	5380	5380	5380	1
511	20231218	112200	32933650	5380	5380	5380	5380	5
512	20231218	112100	32906750	5380	5380	5380	5380	1
513	20231218	112000	32901370	5380	5380	5380	5380	0
514	20231218	111900	32901370	5380	5380	5380	5380	0
515	20231218	111800	32901370	5380	5390	5390	5380	15
516	20231218	111700	32820540	5400	5400	5400	5400	5
517	20231218	111600	32793540	5400	5400	5400	5400	0
518	20231218	111500	32793540	5400	5400	5400	5400	19
519	20231218	111400	32690940	5400	5400	5400	5400	6
520	20231218	111300	32658540	5400	5400	5400	5400	0
521	20231218	111200	32658540	5400	5400	5400	5400	7
522	20231218	111100	32620740	5400	5400	5400	5400	3
523	20231218	111000	32604540	5400	5400	5400	5400	0
524	20231218	110900	32604540	5400	5400	5400	5400	0
525	20231218	110800	32604540	5400	5400	5400	5400	11
526	20231218	110700	32545140	5400	5400	5400	5400	0
527	20231218	110600	32545140	5400	5400	5400	5400	0
528	20231218	110500	32545140	5400	5400	5400	5400	25
529	20231218	110400	32410140	5400	5400	5400	5400	6
530	20231218	110300	32377740	5400	5400	5400	5400	0
531	20231218	110200	32377740	5400	5400	5400	5400	6
532	20231218	110100	32345340	5400	5400	5400	5400	2
533	20231218	110000	32334540	5400	5400	5400	5400	1
534	20231218	105900	32329140	5400	5400	5400	5400	0
535	20231218	105800	32329140	5400	5400	5400	5400	9
536	20231218	105700	32280540	5430	5430	5430	5430	4
537	20231218	105600	32258820	5430	5410	5430	5410	4111
538	20231218	105500	9936110	5400	5400	5400	5400	26
539	20231218	105400	9795710	5400	5400	5400	5400	7
540	20231218	105300	9757910	5400	5400	5400	5400	0
541	20231218	105200	9757910	5400	5430	5430	5400	374
542	20231218	105100	7727270	5420	5420	5420	5420	32
543	20231218	105000	7553830	5420	5420	5420	5420	0
544	20231218	104900	7553830	5420	5420	5420	5420	0
545	20231218	104800	7553830	5420	5420	5420	5420	12
546	20231218	104700	7488790	5420	5420	5420	5420	0
547	20231218	104600	7488790	5420	5420	5420	5420	0
548	20231218	104500	7488790	5420	5420	5420	5420	27
549	20231218	104400	7342450	5420	5420	5420	5420	7
550	20231218	104300	7304510	5430	5430	5430	5430	0
551	20231218	104200	7304510	5430	5430	5430	5430	17
552	20231218	104100	7212200	5430	5430	5430	5430	2
553	20231218	104000	7201340	5430	5430	5430	5430	0
554	20231218	103900	7201340	5430	5430	5430	5430	0
555	20231218	103800	7201340	5430	5440	5440	5430	16
556	20231218	103700	7114410	5420	5420	5420	5420	0
557	20231218	103600	7114410	5420	5420	5420	5420	0
558	20231218	103500	7114410	5420	5420	5420	5420	26
559	20231218	103400	6973490	5420	5420	5420	5420	6
560	20231218	103300	6940970	5420	5420	5420	5420	0
561	20231218	103200	6940970	5420	5430	5440	5420	106
562	20231218	103100	6364530	5420	5420	5420	5420	2
563	20231218	103000	6353690	5420	5410	5420	5410	35
564	20231218	102900	6164110	5400	5400	5400	5400	0
565	20231218	102800	6164110	5400	5410	5410	5400	8
566	20231218	102700	6120880	5410	5410	5410	5410	1
567	20231218	102600	6115470	5400	5400	5400	5400	0
568	20231218	102500	6115470	5400	5400	5400	5400	26
569	20231218	102400	5975070	5400	5400	5400	5400	6
570	20231218	102300	5942670	5420	5420	5420	5420	0
571	20231218	102200	5942670	5420	5420	5420	5400	126
572	20231218	102100	5259870	5400	5400	5400	5400	3
573	20231218	102000	5243670	5400	5400	5400	5400	0
574	20231218	101900	5243670	5400	5400	5400	5400	0
575	20231218	101800	5243670	5400	5400	5400	5400	10
576	20231218	101700	5189670	5400	5400	5400	5400	0
577	20231218	101600	5189670	5400	5400	5400	5400	0
578	20231218	101500	5189670	5400	5400	5400	5400	26
579	20231218	101400	5049270	5400	5400	5400	5400	6
580	20231218	101300	5016870	5400	5400	5400	5400	0
581	20231218	101200	5016870	5400	5400	5400	5400	7
582	20231218	101100	4979070	5400	5400	5400	5400	2
583	20231218	101000	4968270	5420	5420	5420	5420	0
584	20231218	100900	4968270	5420	5420	5420	5420	0
585	20231218	100800	4968270	5420	5400	5420	5400	61
586	20231218	100700	4637870	5400	5400	5400	5400	40
587	20231218	100600	4421870	5400	5400	5400	5400	0
588	20231218	100500	4421870	5400	5400	5400	5400	25
589	20231218	100400	4286870	5400	5400	5400	5400	7
590	20231218	100300	4249070	5400	5400	5400	5400	0
591	20231218	100200	4249070	5400	5400	5400	5400	26
592	20231218	100100	4108670	5400	5400	5400	5400	2
593	20231218	100000	4097870	5400	5400	5400	5400	0
594	20231218	095900	4097870	5400	5400	5400	5400	0
595	20231218	095800	4097870	5400	5400	5400	5400	11
596	20231218	095700	4038470	5390	5390	5390	5390	0
597	20231218	095600	4038470	5390	5390	5390	5390	0
598	20231218	095500	4038470	5390	5380	5390	5380	35
599	20231218	095400	3850110	5380	5380	5380	5380	6
600	20231218	095300	3817830	5380	5380	5380	5380	0
601	20231218	095200	3817830	5380	5380	5380	5380	6
602	20231218	095100	3785550	5380	5380	5380	5380	2
603	20231218	095000	3774790	5380	5380	5380	5380	0
604	20231218	094900	3774790	5380	5380	5380	5380	0
605	20231218	094800	3774790	5380	5380	5380	5380	10
606	20231218	094700	3720990	5390	5390	5390	5390	4
607	20231218	094600	3699430	5390	5390	5390	5390	0
608	20231218	094500	3699430	5390	5390	5390	5390	13
609	20231218	094400	3629360	5390	5390	5390	5390	5
610	20231218	094300	3602410	5390	5390	5390	5390	0
611	20231218	094200	3602410	5390	5390	5390	5390	6
612	20231218	094100	3570070	5390	5390	5390	5390	3
613	20231218	094000	3553900	5400	5400	5400	5400	0
614	20231218	093900	3553900	5400	5400	5400	5400	1
615	20231218	093800	3548500	5390	5390	5390	5390	12
616	20231218	093700	3483820	5390	5390	5390	5390	0
617	20231218	093600	3483820	5390	5390	5390	5390	0
618	20231218	093500	3483820	5390	5390	5390	5390	27
619	20231218	093400	3338290	5420	5390	5420	5390	11
620	20231218	093300	3278910	5390	5390	5390	5390	0
621	20231218	093200	3278910	5390	5390	5390	5390	6
622	20231218	093100	3246570	5390	5390	5390	5390	2
623	20231218	093000	3235790	5390	5390	5390	5390	0
624	20231218	092900	3235790	5390	5390	5390	5390	0
625	20231218	092800	3235790	5390	5390	5390	5390	10
626	20231218	092700	3181890	5420	5420	5420	5420	0
627	20231218	092600	3181890	5420	5420	5420	5420	13
628	20231218	092500	3111430	5390	5390	5390	5390	25
629	20231218	092400	2976680	5390	5390	5390	5390	6
630	20231218	092300	2944340	5390	5390	5390	5390	0
631	20231218	092200	2944340	5390	5390	5390	5390	6
632	20231218	092100	2912000	5390	5390	5390	5390	3
633	20231218	092000	2895830	5390	5390	5390	5390	0
634	20231218	091900	2895830	5390	5390	5390	5390	2
635	20231218	091800	2885050	5380	5390	5390	5380	12
636	20231218	091700	2820440	5380	5380	5380	5380	0
637	20231218	091600	2820440	5380	5380	5380	5380	0
638	20231218	091500	2820440	5380	5380	5390	5380	28
639	20231218	091400	2669790	5380	5380	5380	5380	6
640	20231218	091300	2637510	5380	5380	5380	5380	0
641	20231218	091200	2637510	5380	5380	5380	5380	7
642	20231218	091100	2599850	5380	5380	5380	5380	2
643	20231218	091000	2589090	5380	5380	5380	5380	0
644	20231218	090900	2589090	5380	5380	5380	5380	0
645	20231218	090800	2589090	5380	5420	5420	5370	7
646	20231218	090700	2551360	5420	5420	5420	5420	1
647	20231218	090600	2545940	5420	5400	5420	5400	2
648	20231218	090500	2535120	5370	5370	5370	5370	15
649	20231218	090400	2454570	5370	5370	5370	5370	3
650	20231218	090300	2438460	5370	5380	5380	5370	93
651	20231218	090200	1938760	5380	5380	5380	5380	1
652	20231218	090100	1933380	5370	5400	5400	5370	143
653	20231218	090000	1162020	5430	5430	5430	5430	214