KissMeData/023770/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	190600	289427390	5660	5660	5660	5660	1935
3	20231218	190500	289427390	5660	5660	5660	5660	0
4	20231218	190400	289427390	5660	5660	5660	5660	0
5	20231218	190300	289427390	5660	5660	5660	5660	0
6	20231218	190200	289427390	5660	5660	5660	5660	0
7	20231218	190100	289427390	5660	5660	5660	5660	0
8	20231218	190000	289427390	5660	5660	5660	5660	0
9	20231218	185900	289427390	5660	5660	5660	5660	0
10	20231218	185800	289427390	5660	5660	5660	5660	0
11	20231218	185700	289427390	5660	5660	5660	5660	0
12	20231218	185600	289427390	5660	5660	5660	5660	0
13	20231218	185500	289427390	5660	5660	5660	5660	0
14	20231218	185400	289427390	5660	5660	5660	5660	0
15	20231218	185300	289427390	5660	5660	5660	5660	0
16	20231218	185200	289427390	5660	5660	5660	5660	0
17	20231218	185100	289427390	5660	5660	5660	5660	0
18	20231218	185000	289427390	5660	5660	5660	5660	0
19	20231218	184900	289427390	5660	5660	5660	5660	0
20	20231218	184800	289427390	5660	5660	5660	5660	0
21	20231218	184700	289427390	5660	5660	5660	5660	0
22	20231218	184600	289427390	5660	5660	5660	5660	0
23	20231218	184500	289427390	5660	5660	5660	5660	0
24	20231218	184400	289427390	5660	5660	5660	5660	0
25	20231218	184300	289427390	5660	5660	5660	5660	0
26	20231218	184200	289427390	5660	5660	5660	5660	0
27	20231218	184100	289427390	5660	5660	5660	5660	0
28	20231218	184000	289427390	5660	5660	5660	5660	0
29	20231218	183900	289427390	5660	5660	5660	5660	0
30	20231218	183800	289427390	5660	5660	5660	5660	0
31	20231218	183700	289427390	5660	5660	5660	5660	0
32	20231218	183600	289427390	5660	5660	5660	5660	1935
33	20231218	183500	289427390	5660	5660	5660	5660	0
34	20231218	183400	289427390	5660	5660	5660	5660	0
35	20231218	183300	289427390	5660	5660	5660	5660	0
36	20231218	183200	289427390	5660	5660	5660	5660	0
37	20231218	183100	289427390	5660	5660	5660	5660	0
38	20231218	183000	289427390	5660	5660	5660	5660	0
39	20231218	182900	289427390	5660	5660	5660	5660	0
40	20231218	182800	289427390	5660	5660	5660	5660	0
41	20231218	182700	289427390	5660	5660	5660	5660	0
42	20231218	182600	289427390	5660	5660	5660	5660	0
43	20231218	182500	289427390	5660	5660	5660	5660	0
44	20231218	182400	289427390	5660	5660	5660	5660	0
45	20231218	182300	289427390	5660	5660	5660	5660	0
46	20231218	182200	289427390	5660	5660	5660	5660	0
47	20231218	182100	289427390	5660	5660	5660	5660	0
48	20231218	182000	289427390	5660	5660	5660	5660	0
49	20231218	181900	289427390	5660	5660	5660	5660	0
50	20231218	181800	289427390	5660	5660	5660	5660	0
51	20231218	181700	289427390	5660	5660	5660	5660	0
52	20231218	181600	289427390	5660	5660	5660	5660	0
53	20231218	181500	289427390	5660	5660	5660	5660	0
54	20231218	181400	289427390	5660	5660	5660	5660	0
55	20231218	181300	289427390	5660	5660	5660	5660	0
56	20231218	181200	289427390	5660	5660	5660	5660	0
57	20231218	181100	289427390	5660	5660	5660	5660	0
58	20231218	181000	289427390	5660	5660	5660	5660	0
59	20231218	180900	289427390	5660	5660	5660	5660	0
60	20231218	180800	289427390	5660	5660	5660	5660	0
61	20231218	180700	289427390	5660	5660	5660	5660	0
62	20231218	180600	289427390	5660	5660	5660	5660	1935
63	20231218	180500	289427390	5660	5660	5660	5660	0
64	20231218	180400	289427390	5660	5660	5660	5660	0
65	20231218	180300	289427390	5660	5660	5660	5660	0
66	20231218	180200	289427390	5660	5660	5660	5660	0
67	20231218	180100	289427390	5660	5660	5660	5660	0
68	20231218	180000	289427390	5660	5660	5660	5660	0
69	20231218	175900	289427390	5660	5660	5660	5660	0
70	20231218	175800	289427390	5660	5660	5660	5660	0
71	20231218	175700	289427390	5660	5660	5660	5660	0
72	20231218	175600	289427390	5660	5660	5660	5660	0
73	20231218	175500	289427390	5660	5660	5660	5660	0
74	20231218	175400	289427390	5660	5660	5660	5660	0
75	20231218	175300	289427390	5660	5660	5660	5660	0
76	20231218	175200	289427390	5660	5660	5660	5660	0
77	20231218	175100	289427390	5660	5660	5660	5660	0
78	20231218	175000	289427390	5660	5660	5660	5660	0
79	20231218	174900	289427390	5660	5660	5660	5660	0
80	20231218	174800	289427390	5660	5660	5660	5660	0
81	20231218	174700	289427390	5660	5660	5660	5660	0
82	20231218	174600	289427390	5660	5660	5660	5660	0
83	20231218	174500	289427390	5660	5660	5660	5660	0
84	20231218	174400	289427390	5660	5660	5660	5660	0
85	20231218	174300	289427390	5660	5660	5660	5660	0
86	20231218	174200	289427390	5660	5660	5660	5660	0
87	20231218	174100	289427390	5660	5660	5660	5660	0
88	20231218	174000	289427390	5660	5660	5660	5660	0
89	20231218	173900	289427390	5660	5660	5660	5660	0
90	20231218	173800	289427390	5660	5660	5660	5660	0
91	20231218	173700	289427390	5660	5660	5660	5660	0
92	20231218	173600	289427390	5660	5660	5660	5660	1935
93	20231218	173500	289427390	5660	5660	5660	5660	0
94	20231218	173400	289427390	5660	5660	5660	5660	0
95	20231218	173300	289427390	5660	5660	5660	5660	0
96	20231218	173200	289427390	5660	5660	5660	5660	0
97	20231218	173100	289427390	5660	5660	5660	5660	0
98	20231218	173000	289427390	5660	5660	5660	5660	0
99	20231218	172900	289427390	5660	5660	5660	5660	0
100	20231218	172800	289427390	5660	5660	5660	5660	0
101	20231218	172700	289427390	5660	5660	5660	5660	0
102	20231218	172600	289427390	5660	5660	5660	5660	0
103	20231218	172500	289427390	5660	5660	5660	5660	0
104	20231218	172400	289427390	5660	5660	5660	5660	0
105	20231218	172300	289427390	5660	5660	5660	5660	0
106	20231218	172200	289427390	5660	5660	5660	5660	0
107	20231218	172100	289427390	5660	5660	5660	5660	0
108	20231218	172000	289427390	5660	5660	5660	5660	0
109	20231218	171900	289427390	5660	5660	5660	5660	0
110	20231218	171800	289427390	5660	5660	5660	5660	0
111	20231218	171700	289427390	5660	5660	5660	5660	0
112	20231218	171600	289427390	5660	5660	5660	5660	0
113	20231218	171500	289427390	5660	5660	5660	5660	0
114	20231218	171400	289427390	5660	5660	5660	5660	0
115	20231218	171300	289427390	5660	5660	5660	5660	0
116	20231218	171200	289427390	5660	5660	5660	5660	0
117	20231218	171100	289427390	5660	5660	5660	5660	0
118	20231218	171000	289427390	5660	5660	5660	5660	0
119	20231218	170900	289427390	5660	5660	5660	5660	0
120	20231218	170800	289427390	5660	5660	5660	5660	0
121	20231218	170700	289427390	5660	5660	5660	5660	0
122	20231218	170600	289427390	5660	5660	5660	5660	1935
123	20231218	170500	289427390	5660	5660	5660	5660	0
124	20231218	170400	289427390	5660	5660	5660	5660	0
125	20231218	170300	289427390	5660	5660	5660	5660	0
126	20231218	170200	289427390	5660	5660	5660	5660	0
127	20231218	170100	289427390	5660	5660	5660	5660	0
128	20231218	170000	289427390	5660	5660	5660	5660	0
129	20231218	165900	289427390	5660	5660	5660	5660	0
130	20231218	165800	289427390	5660	5660	5660	5660	0
131	20231218	165700	289427390	5660	5660	5660	5660	0
132	20231218	165600	289427390	5660	5660	5660	5660	0
133	20231218	165500	289427390	5660	5660	5660	5660	0
134	20231218	165400	289427390	5660	5660	5660	5660	0
135	20231218	165300	289427390	5660	5660	5660	5660	0
136	20231218	165200	289427390	5660	5660	5660	5660	0
137	20231218	165100	289427390	5660	5660	5660	5660	0
138	20231218	165000	289427390	5660	5660	5660	5660	0
139	20231218	164900	289427390	5660	5660	5660	5660	0
140	20231218	164800	289427390	5660	5660	5660	5660	0
141	20231218	164700	289427390	5660	5660	5660	5660	0
142	20231218	164600	289427390	5660	5660	5660	5660	0
143	20231218	164500	289427390	5660	5660	5660	5660	0
144	20231218	164400	289427390	5660	5660	5660	5660	0
145	20231218	164300	289427390	5660	5660	5660	5660	0
146	20231218	164200	289427390	5660	5660	5660	5660	0
147	20231218	164100	289427390	5660	5660	5660	5660	0
148	20231218	164000	289427390	5660	5660	5660	5660	0
149	20231218	163900	289427390	5660	5660	5660	5660	0
150	20231218	163800	289427390	5660	5660	5660	5660	0
151	20231218	163700	289427390	5660	5660	5660	5660	0
152	20231218	163600	289427390	5660	5660	5660	5660	1935
153	20231218	163500	289427390	5660	5660	5660	5660	0
154	20231218	163400	289427390	5660	5660	5660	5660	0
155	20231218	163300	289427390	5660	5660	5660	5660	0
156	20231218	163200	289427390	5660	5660	5660	5660	0
157	20231218	163100	289427390	5660	5660	5660	5660	0
158	20231218	163000	289427390	5660	5660	5660	5660	0
159	20231218	162900	289427390	5660	5660	5660	5660	0
160	20231218	162800	289427390	5660	5660	5660	5660	0
161	20231218	162700	289427390	5660	5660	5660	5660	0
162	20231218	162600	289427390	5660	5660	5660	5660	0
163	20231218	162500	289427390	5660	5660	5660	5660	0
164	20231218	162400	289427390	5660	5660	5660	5660	0
165	20231218	162300	289427390	5660	5660	5660	5660	0
166	20231218	162200	289427390	5660	5660	5660	5660	0
167	20231218	162100	289427390	5660	5660	5660	5660	0
168	20231218	162000	289427390	5660	5660	5660	5660	0
169	20231218	161900	289427390	5660	5660	5660	5660	0
170	20231218	161800	289427390	5660	5660	5660	5660	0
171	20231218	161700	289427390	5660	5660	5660	5660	0
172	20231218	161600	289427390	5660	5660	5660	5660	0
173	20231218	161500	289427390	5660	5660	5660	5660	0
174	20231218	161400	289427390	5660	5660	5660	5660	0
175	20231218	161300	289427390	5660	5660	5660	5660	0
176	20231218	161200	289427390	5660	5660	5660	5660	0
177	20231218	161100	289427390	5660	5660	5660	5660	0
178	20231218	161000	289427390	5660	5660	5660	5660	0
179	20231218	160900	289427390	5660	5660	5660	5660	0
180	20231218	160800	289427390	5660	5660	5660	5660	0
181	20231218	160700	289427390	5660	5660	5660	5660	0
182	20231218	160600	289427390	5660	5660	5660	5660	1935
183	20231218	160500	289427390	5660	5660	5660	5660	0
184	20231218	160400	289427390	5660	5660	5660	5660	0
185	20231218	160300	289427390	5660	5660	5660	5660	0
186	20231218	160200	289427390	5660	5660	5660	5660	0
187	20231218	160100	289427390	5660	5660	5660	5660	0
188	20231218	160000	289427390	5660	5660	5660	5660	0
189	20231218	155900	289427390	5660	5660	5660	5660	0
190	20231218	155800	289427390	5660	5660	5660	5660	0
191	20231218	155700	289427390	5660	5660	5660	5660	0
192	20231218	155600	289427390	5660	5660	5660	5660	0
193	20231218	155500	289427390	5660	5660	5660	5660	0
194	20231218	155400	289427390	5660	5660	5660	5660	0
195	20231218	155300	289427390	5660	5660	5660	5660	0
196	20231218	155200	289427390	5660	5660	5660	5660	0
197	20231218	155100	289427390	5660	5660	5660	5660	0
198	20231218	155000	289427390	5660	5660	5660	5660	0
199	20231218	154900	289427390	5660	5660	5660	5660	0
200	20231218	154800	289427390	5660	5660	5660	5660	0
201	20231218	154700	289427390	5660	5660	5660	5660	0
202	20231218	154600	289427390	5660	5660	5660	5660	0
203	20231218	154500	289427390	5660	5660	5660	5660	0
204	20231218	154400	289427390	5660	5660	5660	5660	0
205	20231218	154300	289427390	5660	5660	5660	5660	0
206	20231218	154200	289427390	5660	5660	5660	5660	0
207	20231218	154100	289427390	5660	5660	5660	5660	0
208	20231218	154000	289427390	5660	5660	5660	5660	0
209	20231218	153900	289427390	5660	5660	5660	5660	0
210	20231218	153800	289427390	5660	5660	5660	5660	0
211	20231218	153700	289427390	5660	5660	5660	5660	0
212	20231218	153600	289427390	5660	5660	5660	5660	1935
213	20231218	153500	289427390	5660	5660	5660	5660	0
214	20231218	153400	289427390	5660	5660	5660	5660	0
215	20231218	153300	289427390	5660	5660	5660	5660	0
216	20231218	153200	289427390	5660	5660	5660	5660	0
217	20231218	153100	289427390	5660	5660	5660	5660	0
218	20231218	153000	289427390	5660	5660	5660	5660	1935
219	20231218	152900	278475290	5700	5700	5700	5700	0
220	20231218	152800	278475290	5700	5700	5700	5700	0
221	20231218	152700	278475290	5700	5700	5700	5700	0
222	20231218	152600	278475290	5700	5700	5700	5700	0
223	20231218	152500	278475290	5700	5700	5700	5700	0
224	20231218	152400	278475290	5700	5700	5700	5700	0
225	20231218	152300	278475290	5700	5700	5700	5700	0
226	20231218	152200	278475290	5700	5700	5700	5700	0
227	20231218	152100	278475290	5700	5700	5700	5700	0
228	20231218	152000	278475290	5700	5700	5700	5700	0
229	20231218	151900	278475290	5700	5700	5700	5700	21
230	20231218	151800	278355590	5660	5670	5670	5660	509
231	20231218	151700	275471670	5660	5660	5660	5660	0
232	20231218	151600	275471670	5660	5710	5710	5650	1160
233	20231218	151500	268910220	5670	5670	5670	5670	1083
234	20231218	151400	262769610	5680	5680	5680	5680	152
235	20231218	151300	261906250	5670	5680	5680	5670	621
236	20231218	151200	258384970	5670	5680	5680	5670	739
237	20231218	151100	254187460	5690	5690	5690	5690	115
238	20231218	151000	253533110	5710	5690	5710	5690	7
239	20231218	150900	253493260	5710	5710	5710	5710	0
240	20231218	150800	253493260	5710	5710	5710	5710	3
241	20231218	150700	253476130	5700	5720	5720	5700	276
242	20231218	150600	251902320	5720	5720	5720	5720	0
243	20231218	150500	251902320	5720	5720	5720	5720	51
244	20231218	150400	251610600	5720	5720	5720	5720	50
245	20231218	150300	251324600	5720	5710	5720	5710	20
246	20231218	150200	251210370	5720	5720	5720	5720	0
247	20231218	150100	251210370	5720	5720	5720	5720	2
248	20231218	150000	251198930	5680	5680	5680	5680	0
249	20231218	145900	251198930	5680	5720	5720	5680	29
250	20231218	145800	251033090	5680	5680	5680	5680	62
251	20231218	145700	250680930	5680	5690	5690	5680	144
252	20231218	145600	249862680	5680	5680	5680	5680	0
253	20231218	145500	249862680	5680	5700	5700	5680	97
254	20231218	145400	249311560	5690	5720	5720	5690	205
255	20231218	145300	248144960	5700	5700	5700	5700	162
256	20231218	145200	247221560	5710	5710	5710	5710	0
257	20231218	145100	247221560	5710	5710	5710	5710	2
258	20231218	145000	247210140	5710	5690	5710	5690	47
259	20231218	144900	246941900	5700	5700	5710	5700	411
260	20231218	144800	244597590	5700	5680	5700	5680	66
261	20231218	144700	244222450	5700	5700	5700	5700	10
262	20231218	144600	244165450	5700	5700	5700	5700	0
263	20231218	144500	244165450	5700	5700	5700	5700	1
264	20231218	144400	244159750	5680	5680	5680	5680	0
265	20231218	144300	244159750	5680	5700	5700	5680	2018
266	20231218	144200	232697250	5680	5680	5680	5680	1
267	20231218	144100	232691570	5680	5700	5700	5650	1310
268	20231218	144000	225276290	5710	5680	5710	5680	72
269	20231218	143900	224865470	5650	5700	5710	5650	5453
270	20231218	143800	193913730	5710	5730	5730	5690	5033
271	20231218	143700	165149820	5730	5760	5760	5730	172
272	20231218	143600	164164200	5730	5750	5750	5730	89
273	20231218	143500	163653920	5750	5750	5760	5750	24
274	20231218	143400	163515840	5750	5750	5750	5750	0
275	20231218	143300	163515840	5750	5750	5750	5750	340
276	20231218	143200	161560840	5750	5750	5750	5750	400
277	20231218	143100	159260840	5730	5730	5730	5730	130
278	20231218	143000	158515940	5740	5740	5740	5740	0
279	20231218	142900	158515940	5740	5740	5740	5740	0
280	20231218	142800	158515940	5740	5740	5740	5740	0
281	20231218	142700	158515940	5740	5740	5740	5740	10
282	20231218	142600	158458540	5740	5740	5740	5740	10
283	20231218	142500	158401140	5730	5730	5730	5730	0
284	20231218	142400	158401140	5730	5740	5750	5730	22
285	20231218	142300	158274670	5750	5750	5750	5750	0
286	20231218	142200	158274670	5750	5750	5750	5750	209
287	20231218	142100	157072920	5750	5750	5750	5750	0
288	20231218	142000	157072920	5750	5750	5750	5750	0
289	20231218	141900	157072920	5750	5750	5750	5750	3
290	20231218	141800	157055670	5750	5750	5750	5750	0
291	20231218	141700	157055670	5750	5750	5750	5750	0
292	20231218	141600	157055670	5750	5750	5750	5750	0
293	20231218	141500	157055670	5750	5750	5750	5750	0
294	20231218	141400	157055670	5750	5750	5750	5750	0
295	20231218	141300	157055670	5750	5750	5750	5750	1
296	20231218	141200	157049920	5730	5730	5730	5730	0
297	20231218	141100	157049920	5730	5730	5730	5730	0
298	20231218	141000	157049920	5730	5730	5730	5730	0
299	20231218	140900	157049920	5730	5750	5750	5710	4040
300	20231218	140800	133894490	5750	5750	5750	5750	0
301	20231218	140700	133894490	5750	5750	5750	5750	0
302	20231218	140600	133894490	5750	5760	5760	5750	895
303	20231218	140500	128746160	5780	5760	5780	5760	8
304	20231218	140400	128700060	5760	5760	5760	5760	0
305	20231218	140300	128700060	5760	5760	5760	5760	0
306	20231218	140200	128700060	5760	5760	5760	5760	0
307	20231218	140100	128700060	5760	5770	5770	5760	1090
308	20231218	140000	122415900	5790	5790	5790	5790	0
309	20231218	135900	122415900	5790	5790	5790	5790	0
310	20231218	135800	122415900	5790	5790	5790	5790	0
311	20231218	135700	122415900	5790	5790	5790	5790	0
312	20231218	135600	122415900	5790	5790	5790	5790	0
313	20231218	135500	122415900	5790	5790	5790	5790	0
314	20231218	135400	122415900	5790	5790	5790	5790	10
315	20231218	135300	122358000	5790	5790	5790	5790	0
316	20231218	135200	122358000	5790	5790	5790	5790	5
317	20231218	135100	122329050	5790	5790	5790	5790	2
318	20231218	135000	122317470	5780	5780	5780	5780	0
319	20231218	134900	122317470	5780	5780	5780	5780	100
320	20231218	134800	121739470	5780	5780	5780	5780	0
321	20231218	134700	121739470	5780	5780	5780	5780	0
322	20231218	134600	121739470	5780	5780	5780	5780	1
323	20231218	134500	121733690	5780	5780	5780	5780	0
324	20231218	134400	121733690	5780	5780	5780	5780	1
325	20231218	134300	121727910	5780	5780	5780	5780	441
326	20231218	134200	119178930	5800	5800	5800	5800	0
327	20231218	134100	119178930	5800	5800	5800	5800	1
328	20231218	134000	119173130	5790	5790	5790	5790	9
329	20231218	133900	119121020	5810	5810	5810	5810	0
330	20231218	133800	119121020	5810	5810	5810	5810	0
331	20231218	133700	119121020	5810	5810	5810	5810	0
332	20231218	133600	119121020	5810	5790	5810	5790	2
333	20231218	133500	119109420	5790	5790	5790	5790	100
334	20231218	133400	118530420	5810	5810	5810	5810	0
335	20231218	133300	118530420	5810	5790	5810	5790	160
336	20231218	133200	117603820	5810	5810	5810	5810	0
337	20231218	133100	117603820	5810	5810	5810	5810	0
338	20231218	133000	117603820	5810	5810	5810	5810	0
339	20231218	132900	117603820	5810	5810	5810	5810	0
340	20231218	132800	117603820	5810	5810	5810	5810	0
341	20231218	132700	117603820	5810	5810	5810	5810	0
342	20231218	132600	117603820	5810	5810	5810	5810	0
343	20231218	132500	117603820	5810	5810	5810	5810	0
344	20231218	132400	117603820	5810	5810	5810	5810	2
345	20231218	132300	117592200	5790	5790	5790	5790	100
346	20231218	132200	117013200	5810	5810	5810	5810	21
347	20231218	132100	116891190	5810	5810	5810	5810	10
348	20231218	132000	116833090	5810	5810	5810	5810	0
349	20231218	131900	116833090	5810	5810	5810	5810	0
350	20231218	131800	116833090	5810	5810	5810	5810	0
351	20231218	131700	116833090	5810	5810	5810	5810	0
352	20231218	131600	116833090	5810	5810	5810	5810	0
353	20231218	131500	116833090	5810	5810	5810	5810	0
354	20231218	131400	116833090	5810	5810	5810	5810	0
355	20231218	131300	116833090	5810	5810	5810	5810	0
356	20231218	131200	116833090	5810	5810	5810	5810	0
357	20231218	131100	116833090	5810	5810	5810	5810	0
358	20231218	131000	116833090	5810	5810	5810	5810	0
359	20231218	130900	116833090	5810	5810	5810	5810	0
360	20231218	130800	116833090	5810	5810	5810	5810	0
361	20231218	130700	116833090	5810	5810	5810	5810	0
362	20231218	130600	116833090	5810	5810	5810	5810	0
363	20231218	130500	116833090	5810	5810	5810	5810	0
364	20231218	130400	116833090	5810	5810	5810	5810	2
365	20231218	130300	116821470	5810	5810	5810	5810	0
366	20231218	130200	116821470	5810	5810	5810	5810	0
367	20231218	130100	116821470	5810	5810	5810	5810	0
368	20231218	130000	116821470	5810	5810	5810	5810	0
369	20231218	125900	116821470	5810	5810	5810	5810	0
370	20231218	125800	116821470	5810	5810	5810	5810	0
371	20231218	125700	116821470	5810	5810	5810	5810	0
372	20231218	125600	116821470	5810	5790	5810	5790	20
373	20231218	125500	116705650	5790	5790	5790	5790	0
374	20231218	125400	116705650	5790	5790	5790	5790	41
375	20231218	125300	116468260	5790	5790	5790	5790	2
376	20231218	125200	116456680	5770	5770	5770	5770	847
377	20231218	125100	111569490	5770	5770	5770	5770	304
378	20231218	125000	109815410	5780	5800	5800	5770	2562
379	20231218	124900	94998800	5850	5850	5850	5850	0
380	20231218	124800	94998800	5850	5810	5850	5800	147
381	20231218	124700	94144990	5860	5820	5860	5810	65
382	20231218	124600	93767210	5860	5860	5860	5860	0
383	20231218	124500	93767210	5860	5860	5860	5860	0
384	20231218	124400	93767210	5860	5860	5860	5860	0
385	20231218	124300	93767210	5860	5860	5860	5860	0
386	20231218	124200	93767210	5860	5860	5860	5860	0
387	20231218	124100	93767210	5860	5860	5860	5860	0
388	20231218	124000	93767210	5860	5860	5860	5860	0
389	20231218	123900	93767210	5860	5860	5860	5860	0
390	20231218	123800	93767210	5860	5860	5860	5860	2
391	20231218	123700	93755490	5800	5800	5800	5800	0
392	20231218	123600	93755490	5800	5800	5800	5800	0
393	20231218	123500	93755490	5800	5800	5800	5800	0
394	20231218	123400	93755490	5800	5800	5800	5800	1160
395	20231218	123300	87027490	5800	5800	5800	5800	64
396	20231218	123200	86656290	5800	5800	5800	5800	128
397	20231218	123100	85913890	5790	5790	5790	5790	0
398	20231218	123000	85913890	5790	5790	5790	5790	8
399	20231218	122900	85867570	5800	5800	5800	5800	23
400	20231218	122800	85734170	5800	5800	5800	5800	0
401	20231218	122700	85734170	5800	5800	5800	5800	0
402	20231218	122600	85734170	5800	5800	5800	5800	0
403	20231218	122500	85734170	5800	5800	5800	5800	0
404	20231218	122400	85734170	5800	5800	5800	5800	100
405	20231218	122300	85154170	5800	5800	5800	5800	0
406	20231218	122200	85154170	5800	5800	5800	5800	0
407	20231218	122100	85154170	5800	5800	5800	5800	0
408	20231218	122000	85154170	5800	5800	5800	5800	0
409	20231218	121900	85154170	5800	5800	5800	5800	2
410	20231218	121800	85142570	5800	5800	5800	5800	0
411	20231218	121700	85142570	5800	5800	5800	5800	2
412	20231218	121600	85130970	5790	5790	5790	5790	45
413	20231218	121500	84870420	5800	5800	5800	5800	0
414	20231218	121400	84870420	5800	5800	5800	5800	0
415	20231218	121300	84870420	5800	5800	5800	5800	0
416	20231218	121200	84870420	5800	5800	5800	5800	0
417	20231218	121100	84870420	5800	5800	5800	5800	0
418	20231218	121000	84870420	5800	5800	5800	5800	0
419	20231218	120900	84870420	5800	5800	5800	5800	0
420	20231218	120800	84870420	5800	5800	5800	5800	0
421	20231218	120700	84870420	5800	5800	5800	5800	0
422	20231218	120600	84870420	5800	5800	5800	5800	0
423	20231218	120500	84870420	5800	5800	5800	5800	0
424	20231218	120400	84870420	5800	5800	5800	5800	0
425	20231218	120300	84870420	5800	5800	5800	5800	0
426	20231218	120200	84870420	5800	5800	5800	5800	21
427	20231218	120100	84748620	5850	5800	5850	5800	365
428	20231218	120000	82631570	5800	5820	5820	5800	908
429	20231218	115900	77355680	5870	5870	5870	5870	0
430	20231218	115800	77355680	5870	5870	5870	5870	0
431	20231218	115700	77355680	5870	5870	5870	5870	0
432	20231218	115600	77355680	5870	5870	5870	5870	0
433	20231218	115500	77355680	5870	5870	5870	5870	0
434	20231218	115400	77355680	5870	5870	5870	5870	90
435	20231218	115300	76827380	5870	5870	5870	5870	0
436	20231218	115200	76827380	5870	5870	5870	5870	0
437	20231218	115100	76827380	5870	5870	5870	5870	0
438	20231218	115000	76827380	5870	5870	5870	5870	0
439	20231218	114900	76827380	5870	5870	5870	5870	0
440	20231218	114800	76827380	5870	5870	5870	5870	0
441	20231218	114700	76827380	5870	5870	5870	5870	0
442	20231218	114600	76827380	5870	5870	5870	5870	0
443	20231218	114500	76827380	5870	5870	5870	5870	0
444	20231218	114400	76827380	5870	5870	5870	5870	9
445	20231218	114300	76774550	5880	5880	5880	5880	0
446	20231218	114200	76774550	5880	5880	5880	5880	0
447	20231218	114100	76774550	5880	5880	5880	5880	0
448	20231218	114000	76774550	5880	5880	5880	5880	0
449	20231218	113900	76774550	5880	5880	5880	5880	0
450	20231218	113800	76774550	5880	5880	5880	5880	0
451	20231218	113700	76774550	5880	5880	5880	5880	0
452	20231218	113600	76774550	5880	5880	5880	5880	110
453	20231218	113500	76127750	5880	5870	5880	5870	700
454	20231218	113400	72016200	5850	5830	5850	5830	800
455	20231218	113300	67350230	5810	5810	5810	5810	0
456	20231218	113200	67350230	5810	5810	5810	5810	0
457	20231218	113100	67350230	5810	5810	5810	5810	0
458	20231218	113000	67350230	5810	5810	5810	5810	0
459	20231218	112900	67350230	5810	5810	5810	5810	0
460	20231218	112800	67350230	5810	5810	5810	5810	0
461	20231218	112700	67350230	5810	5810	5810	5810	0
462	20231218	112600	67350230	5810	5810	5810	5810	23
463	20231218	112500	67216600	5810	5810	5810	5810	0
464	20231218	112400	67216600	5810	5810	5810	5810	1
465	20231218	112300	67210790	5810	5810	5810	5810	1
466	20231218	112200	67204980	5800	5800	5800	5800	0
467	20231218	112100	67204980	5800	5800	5800	5800	0
468	20231218	112000	67204980	5800	5800	5800	5800	9
469	20231218	111900	67152780	5800	5800	5800	5800	0
470	20231218	111800	67152780	5800	5800	5800	5800	0
471	20231218	111700	67152780	5800	5800	5800	5800	109
472	20231218	111600	66520580	5810	5800	5810	5800	494
473	20231218	111500	63654440	5810	5810	5810	5810	1
474	20231218	111400	63648630	5830	5830	5830	5830	0
475	20231218	111300	63648630	5830	5830	5830	5830	0
476	20231218	111200	63648630	5830	5830	5830	5830	0
477	20231218	111100	63648630	5830	5830	5830	5830	0
478	20231218	111000	63648630	5830	5830	5830	5830	0
479	20231218	110900	63648630	5830	5830	5830	5830	0
480	20231218	110800	63648630	5830	5830	5830	5830	0
481	20231218	110700	63648630	5830	5830	5830	5830	0
482	20231218	110600	63648630	5830	5810	5830	5800	167
483	20231218	110500	62678720	5830	5830	5830	5830	1
484	20231218	110400	62672890	5810	5830	5830	5810	36
485	20231218	110300	62463370	5810	5810	5810	5810	0
486	20231218	110200	62463370	5810	5810	5810	5810	0
487	20231218	110100	62463370	5810	5810	5810	5810	0
488	20231218	110000	62463370	5810	5820	5820	5810	144
489	20231218	105900	61626580	5830	5830	5830	5830	0
490	20231218	105800	61626580	5830	5830	5830	5830	0
491	20231218	105700	61626580	5830	5830	5830	5830	0
492	20231218	105600	61626580	5830	5830	5830	5830	15
493	20231218	105500	61539130	5840	5840	5840	5840	0
494	20231218	105400	61539130	5840	5840	5840	5840	0
495	20231218	105300	61539130	5840	5840	5840	5840	17
496	20231218	105200	61439850	5850	5850	5850	5850	0
497	20231218	105100	61439850	5850	5850	5850	5850	1
498	20231218	105000	61434000	5850	5850	5850	5850	0
499	20231218	104900	61434000	5850	5850	5850	5850	0
500	20231218	104800	61434000	5850	5850	5850	5850	0
501	20231218	104700	61434000	5850	5850	5850	5850	0
502	20231218	104600	61434000	5850	5850	5850	5850	0
503	20231218	104500	61434000	5850	5850	5850	5850	0
504	20231218	104400	61434000	5850	5850	5850	5850	0
505	20231218	104300	61434000	5850	5850	5850	5850	0
506	20231218	104200	61434000	5850	5850	5850	5850	0
507	20231218	104100	61434000	5850	5850	5850	5850	707
508	20231218	104000	57298050	5870	5870	5870	5870	0
509	20231218	103900	57298050	5870	5860	5870	5850	1203
510	20231218	103800	50260470	5870	5870	5870	5870	0
511	20231218	103700	50260470	5870	5870	5870	5870	0
512	20231218	103600	50260470	5870	5870	5870	5870	190
513	20231218	103500	49145170	5870	5870	5870	5870	0
514	20231218	103400	49145170	5870	5870	5870	5870	1
515	20231218	103300	49139300	5850	5850	5850	5850	0
516	20231218	103200	49139300	5850	5850	5850	5850	0
517	20231218	103100	49139300	5850	5850	5850	5850	2
518	20231218	103000	49127600	5880	5880	5880	5880	0
519	20231218	102900	49127600	5880	5880	5880	5880	0
520	20231218	102800	49127600	5880	5880	5880	5880	0
521	20231218	102700	49127600	5880	5880	5880	5880	0
522	20231218	102600	49127600	5880	5880	5880	5880	1
523	20231218	102500	49121720	5870	5870	5870	5870	10
524	20231218	102400	49063020	5870	5870	5870	5870	0
525	20231218	102300	49063020	5870	5870	5870	5870	18
526	20231218	102200	48957360	5870	5870	5870	5870	0
527	20231218	102100	48957360	5870	5870	5870	5870	0
528	20231218	102000	48957360	5870	5870	5870	5870	0
529	20231218	101900	48957360	5870	5870	5870	5870	0
530	20231218	101800	48957360	5870	5870	5870	5870	0
531	20231218	101700	48957360	5870	5870	5870	5870	0
532	20231218	101600	48957360	5870	5870	5870	5870	459
533	20231218	101500	46263030	5830	5830	5830	5830	95
534	20231218	101400	45709180	5830	5830	5830	5830	0
535	20231218	101300	45709180	5830	5830	5830	5830	0
536	20231218	101200	45709180	5830	5830	5830	5830	0
537	20231218	101100	45709180	5830	5830	5830	5830	0
538	20231218	101000	45709180	5830	5830	5830	5830	0
539	20231218	100900	45709180	5830	5830	5830	5830	112
540	20231218	100800	45056220	5830	5810	5830	5810	109
541	20231218	100700	44421070	5800	5780	5800	5780	820
542	20231218	100600	39675640	5780	5780	5780	5780	0
543	20231218	100500	39675640	5780	5780	5780	5780	0
544	20231218	100400	39675640	5780	5780	5780	5780	1
545	20231218	100300	39669860	5750	5750	5750	5750	0
546	20231218	100200	39669860	5750	5750	5750	5750	0
547	20231218	100100	39669860	5750	5750	5750	5750	0
548	20231218	100000	39669860	5750	5750	5750	5750	37
549	20231218	095900	39457110	5750	5750	5750	5750	15
550	20231218	095800	39370860	5750	5750	5750	5750	0
551	20231218	095700	39370860	5750	5750	5750	5750	0
552	20231218	095600	39370860	5750	5750	5750	5750	108
553	20231218	095500	38749860	5760	5770	5770	5760	570
554	20231218	095400	35466060	5780	5780	5780	5780	0
555	20231218	095300	35466060	5780	5780	5780	5780	0
556	20231218	095200	35466060	5780	5780	5780	5780	0
557	20231218	095100	35466060	5780	5780	5780	5780	3
558	20231218	095000	35448720	5780	5780	5780	5780	8
559	20231218	094900	35402480	5790	5790	5790	5790	0
560	20231218	094800	35402480	5790	5790	5790	5790	0
561	20231218	094700	35402480	5790	5790	5790	5790	0
562	20231218	094600	35402480	5790	5790	5790	5790	0
563	20231218	094500	35402480	5790	5790	5790	5790	0
564	20231218	094400	35402480	5790	5790	5790	5790	0
565	20231218	094300	35402480	5790	5790	5790	5790	151
566	20231218	094200	34528190	5740	5780	5780	5730	1508
567	20231218	094100	25855660	5800	5800	5800	5800	1
568	20231218	094000	25849860	5780	5780	5780	5780	0
569	20231218	093900	25849860	5780	5780	5780	5780	0
570	20231218	093800	25849860	5780	5780	5780	5780	13
571	20231218	093700	25774720	5770	5770	5770	5770	197
572	20231218	093600	24638030	5770	5770	5770	5770	0
573	20231218	093500	24638030	5770	5770	5770	5770	90
574	20231218	093400	24118730	5770	5790	5790	5770	200
575	20231218	093300	22963720	5800	5780	5800	5780	89
576	20231218	093200	22449280	5780	5790	5790	5780	120
577	20231218	093100	21755460	5790	5790	5790	5790	20
578	20231218	093000	21639660	5800	5800	5800	5800	0
579	20231218	092900	21639660	5800	5800	5800	5800	0
580	20231218	092800	21639660	5800	5800	5800	5800	0
581	20231218	092700	21639660	5800	5800	5800	5800	3
582	20231218	092600	21622260	5800	5810	5810	5800	31
583	20231218	092500	21442450	5810	5810	5810	5810	60
584	20231218	092400	21093850	5810	5810	5810	5810	705
585	20231218	092300	16997800	5820	5820	5820	5820	328
586	20231218	092200	15088840	5830	5830	5830	5830	12
587	20231218	092100	15018880	5860	5860	5860	5860	0
588	20231218	092000	15018880	5860	5860	5860	5860	0
589	20231218	091900	15018880	5860	5860	5860	5860	0
590	20231218	091800	15018880	5860	5860	5860	5860	1
591	20231218	091700	15013020	5870	5870	5870	5870	340
592	20231218	091600	13017220	5870	5870	5870	5870	50
593	20231218	091500	12723720	5870	5870	5870	5870	0
594	20231218	091400	12723720	5870	5870	5870	5870	0
595	20231218	091300	12723720	5870	5870	5870	5870	18
596	20231218	091200	12618060	5850	5850	5850	5850	0
597	20231218	091100	12618060	5850	5850	5850	5850	296
598	20231218	091000	10886460	5860	5860	5860	5860	7
599	20231218	090900	10845440	5880	5880	5880	5880	61
600	20231218	090800	10486760	5880	5880	5880	5880	0
601	20231218	090700	10486760	5880	5880	5880	5880	1
602	20231218	090600	10480880	5880	5880	5880	5880	100
603	20231218	090500	9892880	5880	5880	5880	5880	0
604	20231218	090400	9892880	5880	5880	5880	5880	0
605	20231218	090300	9892880	5880	5880	5880	5880	1
606	20231218	090200	9887000	5830	5830	5830	5830	0
607	20231218	090100	9887000	5830	5880	5880	5830	226
608	20231218	090000	8569370	5840	5850	5870	5840	1466