KissMeData/041930/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	192300	215288520	7960	7960	7960	7960	857
3	20231219	192200	215288520	7960	7960	7960	7960	0
4	20231219	192100	215288520	7960	7960	7960	7960	0
5	20231219	192000	215288520	7960	7960	7960	7960	0
6	20231219	191900	215288520	7960	7960	7960	7960	0
7	20231219	191800	215288520	7960	7960	7960	7960	0
8	20231219	191700	215288520	7960	7960	7960	7960	0
9	20231219	191600	215288520	7960	7960	7960	7960	0
10	20231219	191500	215288520	7960	7960	7960	7960	0
11	20231219	191400	215288520	7960	7960	7960	7960	0
12	20231219	191300	215288520	7960	7960	7960	7960	0
13	20231219	191200	215288520	7960	7960	7960	7960	0
14	20231219	191100	215288520	7960	7960	7960	7960	0
15	20231219	191000	215288520	7960	7960	7960	7960	0
16	20231219	190900	215288520	7960	7960	7960	7960	0
17	20231219	190800	215288520	7960	7960	7960	7960	0
18	20231219	190700	215288520	7960	7960	7960	7960	0
19	20231219	190600	215288520	7960	7960	7960	7960	0
20	20231219	190500	215288520	7960	7960	7960	7960	0
21	20231219	190400	215288520	7960	7960	7960	7960	0
22	20231219	190300	215288520	7960	7960	7960	7960	0
23	20231219	190200	215288520	7960	7960	7960	7960	0
24	20231219	190100	215288520	7960	7960	7960	7960	0
25	20231219	190000	215288520	7960	7960	7960	7960	0
26	20231219	185900	215288520	7960	7960	7960	7960	0
27	20231219	185800	215288520	7960	7960	7960	7960	0
28	20231219	185700	215288520	7960	7960	7960	7960	0
29	20231219	185600	215288520	7960	7960	7960	7960	0
30	20231219	185500	215288520	7960	7960	7960	7960	0
31	20231219	185400	215288520	7960	7960	7960	7960	0
32	20231219	185300	215288520	7960	7960	7960	7960	857
33	20231219	185200	215288520	7960	7960	7960	7960	0
34	20231219	185100	215288520	7960	7960	7960	7960	0
35	20231219	185000	215288520	7960	7960	7960	7960	0
36	20231219	184900	215288520	7960	7960	7960	7960	0
37	20231219	184800	215288520	7960	7960	7960	7960	0
38	20231219	184700	215288520	7960	7960	7960	7960	0
39	20231219	184600	215288520	7960	7960	7960	7960	0
40	20231219	184500	215288520	7960	7960	7960	7960	0
41	20231219	184400	215288520	7960	7960	7960	7960	0
42	20231219	184300	215288520	7960	7960	7960	7960	0
43	20231219	184200	215288520	7960	7960	7960	7960	0
44	20231219	184100	215288520	7960	7960	7960	7960	0
45	20231219	184000	215288520	7960	7960	7960	7960	0
46	20231219	183900	215288520	7960	7960	7960	7960	0
47	20231219	183800	215288520	7960	7960	7960	7960	0
48	20231219	183700	215288520	7960	7960	7960	7960	0
49	20231219	183600	215288520	7960	7960	7960	7960	0
50	20231219	183500	215288520	7960	7960	7960	7960	0
51	20231219	183400	215288520	7960	7960	7960	7960	0
52	20231219	183300	215288520	7960	7960	7960	7960	0
53	20231219	183200	215288520	7960	7960	7960	7960	0
54	20231219	183100	215288520	7960	7960	7960	7960	0
55	20231219	183000	215288520	7960	7960	7960	7960	0
56	20231219	182900	215288520	7960	7960	7960	7960	0
57	20231219	182800	215288520	7960	7960	7960	7960	0
58	20231219	182700	215288520	7960	7960	7960	7960	0
59	20231219	182600	215288520	7960	7960	7960	7960	0
60	20231219	182500	215288520	7960	7960	7960	7960	0
61	20231219	182400	215288520	7960	7960	7960	7960	0
62	20231219	182300	215288520	7960	7960	7960	7960	857
63	20231219	182200	215288520	7960	7960	7960	7960	0
64	20231219	182100	215288520	7960	7960	7960	7960	0
65	20231219	182000	215288520	7960	7960	7960	7960	0
66	20231219	181900	215288520	7960	7960	7960	7960	0
67	20231219	181800	215288520	7960	7960	7960	7960	0
68	20231219	181700	215288520	7960	7960	7960	7960	0
69	20231219	181600	215288520	7960	7960	7960	7960	0
70	20231219	181500	215288520	7960	7960	7960	7960	0
71	20231219	181400	215288520	7960	7960	7960	7960	0
72	20231219	181300	215288520	7960	7960	7960	7960	0
73	20231219	181200	215288520	7960	7960	7960	7960	0
74	20231219	181100	215288520	7960	7960	7960	7960	0
75	20231219	181000	215288520	7960	7960	7960	7960	0
76	20231219	180900	215288520	7960	7960	7960	7960	0
77	20231219	180800	215288520	7960	7960	7960	7960	0
78	20231219	180700	215288520	7960	7960	7960	7960	0
79	20231219	180600	215288520	7960	7960	7960	7960	0
80	20231219	180500	215288520	7960	7960	7960	7960	0
81	20231219	180400	215288520	7960	7960	7960	7960	0
82	20231219	180300	215288520	7960	7960	7960	7960	0
83	20231219	180200	215288520	7960	7960	7960	7960	0
84	20231219	180100	215288520	7960	7960	7960	7960	0
85	20231219	180000	215288520	7960	7960	7960	7960	0
86	20231219	175900	215288520	7960	7960	7960	7960	0
87	20231219	175800	215288520	7960	7960	7960	7960	0
88	20231219	175700	215288520	7960	7960	7960	7960	0
89	20231219	175600	215288520	7960	7960	7960	7960	0
90	20231219	175500	215288520	7960	7960	7960	7960	0
91	20231219	175400	215288520	7960	7960	7960	7960	0
92	20231219	175300	215288520	7960	7960	7960	7960	857
93	20231219	175200	215288520	7960	7960	7960	7960	0
94	20231219	175100	215288520	7960	7960	7960	7960	0
95	20231219	175000	215288520	7960	7960	7960	7960	0
96	20231219	174900	215288520	7960	7960	7960	7960	0
97	20231219	174800	215288520	7960	7960	7960	7960	0
98	20231219	174700	215288520	7960	7960	7960	7960	0
99	20231219	174600	215288520	7960	7960	7960	7960	0
100	20231219	174500	215288520	7960	7960	7960	7960	0
101	20231219	174400	215288520	7960	7960	7960	7960	0
102	20231219	174300	215288520	7960	7960	7960	7960	0
103	20231219	174200	215288520	7960	7960	7960	7960	0
104	20231219	174100	215288520	7960	7960	7960	7960	0
105	20231219	174000	215288520	7960	7960	7960	7960	0
106	20231219	173900	215288520	7960	7960	7960	7960	0
107	20231219	173800	215288520	7960	7960	7960	7960	0
108	20231219	173700	215288520	7960	7960	7960	7960	0
109	20231219	173600	215288520	7960	7960	7960	7960	0
110	20231219	173500	215288520	7960	7960	7960	7960	0
111	20231219	173400	215288520	7960	7960	7960	7960	0
112	20231219	173300	215288520	7960	7960	7960	7960	0
113	20231219	173200	215288520	7960	7960	7960	7960	0
114	20231219	173100	215288520	7960	7960	7960	7960	0
115	20231219	173000	215288520	7960	7960	7960	7960	0
116	20231219	172900	215288520	7960	7960	7960	7960	0
117	20231219	172800	215288520	7960	7960	7960	7960	0
118	20231219	172700	215288520	7960	7960	7960	7960	0
119	20231219	172600	215288520	7960	7960	7960	7960	0
120	20231219	172500	215288520	7960	7960	7960	7960	0
121	20231219	172400	215288520	7960	7960	7960	7960	0
122	20231219	172300	215288520	7960	7960	7960	7960	857
123	20231219	172200	215288520	7960	7960	7960	7960	0
124	20231219	172100	215288520	7960	7960	7960	7960	0
125	20231219	172000	215288520	7960	7960	7960	7960	0
126	20231219	171900	215288520	7960	7960	7960	7960	0
127	20231219	171800	215288520	7960	7960	7960	7960	0
128	20231219	171700	215288520	7960	7960	7960	7960	0
129	20231219	171600	215288520	7960	7960	7960	7960	0
130	20231219	171500	215288520	7960	7960	7960	7960	0
131	20231219	171400	215288520	7960	7960	7960	7960	0
132	20231219	171300	215288520	7960	7960	7960	7960	0
133	20231219	171200	215288520	7960	7960	7960	7960	0
134	20231219	171100	215288520	7960	7960	7960	7960	0
135	20231219	171000	215288520	7960	7960	7960	7960	0
136	20231219	170900	215288520	7960	7960	7960	7960	0
137	20231219	170800	215288520	7960	7960	7960	7960	0
138	20231219	170700	215288520	7960	7960	7960	7960	0
139	20231219	170600	215288520	7960	7960	7960	7960	0
140	20231219	170500	215288520	7960	7960	7960	7960	0
141	20231219	170400	215288520	7960	7960	7960	7960	0
142	20231219	170300	215288520	7960	7960	7960	7960	0
143	20231219	170200	215288520	7960	7960	7960	7960	0
144	20231219	170100	215288520	7960	7960	7960	7960	0
145	20231219	170000	215288520	7960	7960	7960	7960	0
146	20231219	165900	215288520	7960	7960	7960	7960	0
147	20231219	165800	215288520	7960	7960	7960	7960	0
148	20231219	165700	215288520	7960	7960	7960	7960	0
149	20231219	165600	215288520	7960	7960	7960	7960	0
150	20231219	165500	215288520	7960	7960	7960	7960	0
151	20231219	165400	215288520	7960	7960	7960	7960	0
152	20231219	165300	215288520	7960	7960	7960	7960	857
153	20231219	165200	215288520	7960	7960	7960	7960	0
154	20231219	165100	215288520	7960	7960	7960	7960	0
155	20231219	165000	215288520	7960	7960	7960	7960	0
156	20231219	164900	215288520	7960	7960	7960	7960	0
157	20231219	164800	215288520	7960	7960	7960	7960	0
158	20231219	164700	215288520	7960	7960	7960	7960	0
159	20231219	164600	215288520	7960	7960	7960	7960	0
160	20231219	164500	215288520	7960	7960	7960	7960	0
161	20231219	164400	215288520	7960	7960	7960	7960	0
162	20231219	164300	215288520	7960	7960	7960	7960	0
163	20231219	164200	215288520	7960	7960	7960	7960	0
164	20231219	164100	215288520	7960	7960	7960	7960	0
165	20231219	164000	215288520	7960	7960	7960	7960	0
166	20231219	163900	215288520	7960	7960	7960	7960	0
167	20231219	163800	215288520	7960	7960	7960	7960	0
168	20231219	163700	215288520	7960	7960	7960	7960	0
169	20231219	163600	215288520	7960	7960	7960	7960	0
170	20231219	163500	215288520	7960	7960	7960	7960	0
171	20231219	163400	215288520	7960	7960	7960	7960	0
172	20231219	163300	215288520	7960	7960	7960	7960	0
173	20231219	163200	215288520	7960	7960	7960	7960	0
174	20231219	163100	215288520	7960	7960	7960	7960	0
175	20231219	163000	215288520	7960	7960	7960	7960	0
176	20231219	162900	215288520	7960	7960	7960	7960	0
177	20231219	162800	215288520	7960	7960	7960	7960	0
178	20231219	162700	215288520	7960	7960	7960	7960	0
179	20231219	162600	215288520	7960	7960	7960	7960	0
180	20231219	162500	215288520	7960	7960	7960	7960	0
181	20231219	162400	215288520	7960	7960	7960	7960	0
182	20231219	162300	215288520	7960	7960	7960	7960	857
183	20231219	162200	215288520	7960	7960	7960	7960	0
184	20231219	162100	215288520	7960	7960	7960	7960	0
185	20231219	162000	215288520	7960	7960	7960	7960	0
186	20231219	161900	215288520	7960	7960	7960	7960	0
187	20231219	161800	215288520	7960	7960	7960	7960	0
188	20231219	161700	215288520	7960	7960	7960	7960	0
189	20231219	161600	215288520	7960	7960	7960	7960	0
190	20231219	161500	215288520	7960	7960	7960	7960	0
191	20231219	161400	215288520	7960	7960	7960	7960	0
192	20231219	161300	215288520	7960	7960	7960	7960	0
193	20231219	161200	215288520	7960	7960	7960	7960	0
194	20231219	161100	215288520	7960	7960	7960	7960	0
195	20231219	161000	215288520	7960	7960	7960	7960	0
196	20231219	160900	215288520	7960	7960	7960	7960	0
197	20231219	160800	215288520	7960	7960	7960	7960	0
198	20231219	160700	215288520	7960	7960	7960	7960	0
199	20231219	160600	215288520	7960	7960	7960	7960	0
200	20231219	160500	215288520	7960	7960	7960	7960	0
201	20231219	160400	215288520	7960	7960	7960	7960	0
202	20231219	160300	215288520	7960	7960	7960	7960	0
203	20231219	160200	215288520	7960	7960	7960	7960	0
204	20231219	160100	215288520	7960	7960	7960	7960	0
205	20231219	160000	215288520	7960	7960	7960	7960	0
206	20231219	155900	215288520	7960	7960	7960	7960	0
207	20231219	155800	215288520	7960	7960	7960	7960	0
208	20231219	155700	215288520	7960	7960	7960	7960	0
209	20231219	155600	215288520	7960	7960	7960	7960	0
210	20231219	155500	215288520	7960	7960	7960	7960	0
211	20231219	155400	215288520	7960	7960	7960	7960	0
212	20231219	155300	215288520	7960	7960	7960	7960	857
213	20231219	155200	215288520	7960	7960	7960	7960	0
214	20231219	155100	215288520	7960	7960	7960	7960	0
215	20231219	155000	215288520	7960	7960	7960	7960	0
216	20231219	154900	215288520	7960	7960	7960	7960	0
217	20231219	154800	215288520	7960	7960	7960	7960	0
218	20231219	154700	215288520	7960	7960	7960	7960	0
219	20231219	154600	215288520	7960	7960	7960	7960	0
220	20231219	154500	215288520	7960	7960	7960	7960	0
221	20231219	154400	215288520	7960	7960	7960	7960	0
222	20231219	154300	215288520	7960	7960	7960	7960	0
223	20231219	154200	215288520	7960	7960	7960	7960	0
224	20231219	154100	215288520	7960	7960	7960	7960	0
225	20231219	154000	215288520	7960	7960	7960	7960	0
226	20231219	153900	215288520	7960	7960	7960	7960	0
227	20231219	153800	215288520	7960	7960	7960	7960	0
228	20231219	153700	215288520	7960	7960	7960	7960	0
229	20231219	153600	215288520	7960	7960	7960	7960	0
230	20231219	153500	215288520	7960	7960	7960	7960	0
231	20231219	153400	215288520	7960	7960	7960	7960	0
232	20231219	153300	215288520	7960	7960	7960	7960	0
233	20231219	153200	215288520	7960	7960	7960	7960	0
234	20231219	153100	215288520	7960	7960	7960	7960	0
235	20231219	153000	215288520	7960	7960	7960	7960	857
236	20231219	152900	208466800	8000	8000	8000	8000	0
237	20231219	152800	208466800	8000	8000	8000	8000	0
238	20231219	152700	208466800	8000	8000	8000	8000	0
239	20231219	152600	208466800	8000	8000	8000	8000	0
240	20231219	152500	208466800	8000	8000	8000	8000	0
241	20231219	152400	208466800	8000	8000	8000	8000	0
242	20231219	152300	208466800	8000	8000	8000	8000	0
243	20231219	152200	208466800	8000	8000	8000	8000	0
244	20231219	152100	208466800	8000	8000	8000	8000	0
245	20231219	152000	208466800	8000	8000	8000	8000	0
246	20231219	151900	208466800	8000	8000	8000	8000	0
247	20231219	151800	208466800	8000	8000	8000	8000	0
248	20231219	151700	208466800	8000	8000	8000	8000	0
249	20231219	151600	208466800	8000	8000	8000	8000	10
250	20231219	151500	208386800	8000	8000	8000	8000	0
251	20231219	151400	208386800	8000	7960	8000	7960	56
252	20231219	151300	207941000	8000	8000	8000	8000	0
253	20231219	151200	207941000	8000	7990	8000	7990	2
254	20231219	151100	207925010	7990	7990	7990	7990	20
255	20231219	151000	207765210	7990	7990	7990	7990	12
256	20231219	150900	207669330	7990	7990	7990	7990	2
257	20231219	150800	207653350	7990	7990	7990	7990	1
258	20231219	150700	207645360	7960	7960	7960	7960	3
259	20231219	150600	207621480	7950	7950	7950	7950	0
260	20231219	150500	207621480	7950	7950	7950	7950	0
261	20231219	150400	207621480	7950	7950	7950	7950	0
262	20231219	150300	207621480	7950	7970	7970	7950	800
263	20231219	150200	201261460	7990	7990	7990	7990	1
264	20231219	150100	201253470	7950	7950	7950	7950	0
265	20231219	150000	201253470	7950	7950	7950	7950	0
266	20231219	145900	201253470	7950	7950	7950	7950	0
267	20231219	145800	201253470	7950	7950	7950	7950	182
268	20231219	145700	199806570	7950	7950	7950	7950	0
269	20231219	145600	199806570	7950	7950	7950	7950	25
270	20231219	145500	199607820	7950	7950	7950	7950	50
271	20231219	145400	199210320	7950	7960	7960	7950	375
272	20231219	145300	196226410	7960	7970	7970	7960	576
273	20231219	145200	191635850	7980	7980	7980	7980	0
274	20231219	145100	191635850	7980	7980	7980	7980	0
275	20231219	145000	191635850	7980	7980	7980	7980	201
276	20231219	144900	190031870	7980	7980	7980	7980	0
277	20231219	144800	190031870	7980	7980	7980	7980	817
278	20231219	144700	183512210	7980	7980	7980	7980	0
279	20231219	144600	183512210	7980	7980	7980	7980	50
280	20231219	144500	183113210	7980	7980	7980	7980	0
281	20231219	144400	183113210	7980	7980	7980	7980	0
282	20231219	144300	183113210	7980	7980	7980	7980	0
283	20231219	144200	183113210	7980	7980	7980	7980	0
284	20231219	144100	183113210	7980	7970	7980	7970	30
285	20231219	144000	182873860	7970	7970	7970	7970	0
286	20231219	143900	182873860	7970	7970	7970	7970	0
287	20231219	143800	182873860	7970	7970	7970	7970	0
288	20231219	143700	182873860	7970	7970	7970	7970	0
289	20231219	143600	182873860	7970	7970	7970	7970	0
290	20231219	143500	182873860	7970	7970	7970	7970	20
291	20231219	143400	182714460	7980	7980	7980	7980	0
292	20231219	143300	182714460	7980	7980	7980	7980	0
293	20231219	143200	182714460	7980	7980	7980	7980	0
294	20231219	143100	182714460	7980	7980	7980	7980	0
295	20231219	143000	182714460	7980	7980	7980	7980	0
296	20231219	142900	182714460	7980	7980	7980	7980	0
297	20231219	142800	182714460	7980	7980	7980	7980	1
298	20231219	142700	182706480	7980	7980	7980	7980	0
299	20231219	142600	182706480	7980	7980	7980	7980	0
300	20231219	142500	182706480	7980	7980	7980	7980	0
301	20231219	142400	182706480	7980	7980	7980	7980	0
302	20231219	142300	182706480	7980	7980	7980	7980	0
303	20231219	142200	182706480	7980	7980	7980	7980	0
304	20231219	142100	182706480	7980	7980	7980	7980	0
305	20231219	142000	182706480	7980	7980	7980	7980	1
306	20231219	141900	182698500	7970	7970	7970	7970	0
307	20231219	141800	182698500	7970	7970	7970	7970	0
308	20231219	141700	182698500	7970	7970	7970	7970	330
309	20231219	141600	180068400	7980	7980	7980	7980	0
310	20231219	141500	180068400	7980	7980	7980	7980	983
311	20231219	141400	172224060	7980	7980	7980	7980	0
312	20231219	141300	172224060	7980	7980	7980	7980	0
313	20231219	141200	172224060	7980	7980	7980	7980	0
314	20231219	141100	172224060	7980	7980	7980	7980	0
315	20231219	141000	172224060	7980	7980	7980	7980	20
316	20231219	140900	172064460	7990	7990	7990	7990	0
317	20231219	140800	172064460	7990	7990	7990	7990	0
318	20231219	140700	172064460	7990	7990	7990	7990	0
319	20231219	140600	172064460	7990	7990	7990	7990	0
320	20231219	140500	172064460	7990	7990	7990	7990	0
321	20231219	140400	172064460	7990	7990	7990	7990	0
322	20231219	140300	172064460	7990	8000	8000	7990	254
323	20231219	140200	170034990	7990	7990	7990	7990	0
324	20231219	140100	170034990	7990	7990	7990	7990	160
325	20231219	140000	168756590	7990	7990	7990	7990	0
326	20231219	135900	168756590	7990	7990	7990	7990	0
327	20231219	135800	168756590	7990	7990	7990	7990	0
328	20231219	135700	168756590	7990	7990	7990	7990	7
329	20231219	135600	168700660	8010	8010	8010	8010	0
330	20231219	135500	168700660	8010	8010	8010	8010	2
331	20231219	135400	168684640	8000	8000	8000	8000	0
332	20231219	135300	168684640	8000	8000	8000	8000	201
333	20231219	135200	167076640	8010	8000	8010	8000	31
334	20231219	135100	166828630	8000	8000	8000	8000	9
335	20231219	135000	166756630	7990	7990	8000	7990	222
336	20231219	134900	164982640	8000	8000	8000	8000	0
337	20231219	134800	164982640	8000	8000	8000	8000	0
338	20231219	134700	164982640	8000	8000	8000	8000	20
339	20231219	134600	164822640	8010	8010	8010	8010	0
340	20231219	134500	164822640	8010	8010	8010	8010	0
341	20231219	134400	164822640	8010	8010	8010	8010	0
342	20231219	134300	164822640	8010	8010	8010	8010	0
343	20231219	134200	164822640	8010	8010	8010	8010	0
344	20231219	134100	164822640	8010	8010	8010	8010	0
345	20231219	134000	164822640	8010	8010	8010	8010	0
346	20231219	133900	164822640	8010	8010	8010	8010	0
347	20231219	133800	164822640	8010	8010	8010	8010	141
348	20231219	133700	163693230	8010	7990	8010	7990	3
349	20231219	133600	163669220	8010	8010	8010	8010	0
350	20231219	133500	163669220	8010	8010	8010	8010	1
351	20231219	133400	163661210	8020	8020	8020	8020	0
352	20231219	133300	163661210	8020	8020	8020	8020	0
353	20231219	133200	163661210	8020	8020	8020	8020	0
354	20231219	133100	163661210	8020	8020	8020	8020	0
355	20231219	133000	163661210	8020	8020	8020	8020	0
356	20231219	132900	163661210	8020	8020	8020	8020	0
357	20231219	132800	163661210	8020	8020	8020	8020	5
358	20231219	132700	163621110	8020	8020	8020	8020	0
359	20231219	132600	163621110	8020	8020	8020	8020	1
360	20231219	132500	163613090	7990	7990	7990	7990	1
361	20231219	132400	163605100	8020	8020	8020	8020	0
362	20231219	132300	163605100	8020	7990	8020	7990	2
363	20231219	132200	163589090	8020	8020	8020	8020	0
364	20231219	132100	163589090	8020	8020	8020	8020	0
365	20231219	132000	163589090	8020	8020	8020	8020	0
366	20231219	131900	163589090	8020	8020	8020	8020	50
367	20231219	131800	163188090	8020	8010	8020	8010	485
368	20231219	131700	159300880	8010	8010	8010	8010	0
369	20231219	131600	159300880	8010	8010	8010	8010	0
370	20231219	131500	159300880	8010	8010	8010	8010	1
371	20231219	131400	159292870	8000	8000	8000	8000	50
372	20231219	131300	158892870	8010	8000	8010	8000	13
373	20231219	131200	158788860	8010	8010	8010	8010	1
374	20231219	131100	158780850	8000	8000	8000	8000	12
375	20231219	131000	158684850	8000	8000	8000	8000	0
376	20231219	130900	158684850	8000	8000	8000	8000	1
377	20231219	130800	158676850	7990	7990	7990	7990	6
378	20231219	130700	158628910	8000	8000	8000	8000	1
379	20231219	130600	158620910	7990	7990	8000	7990	594
380	20231219	130500	153870910	7990	7980	7990	7980	102
381	20231219	130400	153056930	7980	7980	7980	7980	0
382	20231219	130300	153056930	7980	7980	7980	7980	0
383	20231219	130200	153056930	7980	7980	7980	7980	2
384	20231219	130100	153040970	7980	7980	7980	7980	103
385	20231219	130000	152219030	7980	7990	7990	7980	76
386	20231219	125900	151612540	7990	7990	7990	7990	0
387	20231219	125800	151612540	7990	7990	7990	7990	392
388	20231219	125700	148480460	7980	7980	7980	7980	1
389	20231219	125600	148472480	7990	7990	7990	7990	0
390	20231219	125500	148472480	7990	7990	7990	7990	0
391	20231219	125400	148472480	7990	7990	7990	7990	0
392	20231219	125300	148472480	7990	7990	7990	7990	0
393	20231219	125200	148472480	7990	7990	7990	7990	0
394	20231219	125100	148472480	7990	7990	7990	7990	0
395	20231219	125000	148472480	7990	7990	7990	7990	0
396	20231219	124900	148472480	7990	7990	7990	7990	0
397	20231219	124800	148472480	7990	7990	7990	7990	0
398	20231219	124700	148472480	7990	7990	7990	7990	0
399	20231219	124600	148472480	7990	7980	7990	7980	239
400	20231219	124500	146564260	7980	7980	7980	7980	11
401	20231219	124400	146476480	7990	7990	7990	7990	0
402	20231219	124300	146476480	7990	7990	7990	7990	0
403	20231219	124200	146476480	7990	7990	7990	7990	1
404	20231219	124100	146468490	7980	7980	7980	7980	1
405	20231219	124000	146460510	7980	7980	7980	7980	0
406	20231219	123900	146460510	7980	7980	7980	7980	0
407	20231219	123800	146460510	7980	7980	7980	7980	0
408	20231219	123700	146460510	7980	7980	7980	7980	1
409	20231219	123600	146452530	7970	7970	7970	7970	0
410	20231219	123500	146452530	7970	7970	7970	7970	0
411	20231219	123400	146452530	7970	7970	7970	7970	0
412	20231219	123300	146452530	7970	7970	7970	7970	0
413	20231219	123200	146452530	7970	7970	7970	7970	440
414	20231219	123100	142945730	7990	7990	7990	7990	0
415	20231219	123000	142945730	7990	7990	7990	7990	1
416	20231219	122900	142937740	7970	7970	7970	7970	0
417	20231219	122800	142937740	7970	7970	7970	7970	0
418	20231219	122700	142937740	7970	7970	7970	7970	0
419	20231219	122600	142937740	7970	7970	7970	7970	0
420	20231219	122500	142937740	7970	7970	7970	7970	0
421	20231219	122400	142937740	7970	7970	7970	7970	0
422	20231219	122300	142937740	7970	7970	7970	7970	877
423	20231219	122200	135948050	7970	7970	7970	7970	600
424	20231219	122100	131166050	7970	7970	7970	7970	0
425	20231219	122000	131166050	7970	7970	7970	7970	0
426	20231219	121900	131166050	7970	7970	7970	7970	0
427	20231219	121800	131166050	7970	7970	7970	7970	0
428	20231219	121700	131166050	7970	7970	7970	7970	0
429	20231219	121600	131166050	7970	7970	7970	7970	0
430	20231219	121500	131166050	7970	7970	7970	7970	50
431	20231219	121400	130767550	7980	7970	7980	7970	2
432	20231219	121300	130751600	7970	7970	7970	7970	0
433	20231219	121200	130751600	7970	7970	7970	7970	0
434	20231219	121100	130751600	7970	7970	7970	7970	200
435	20231219	121000	129157600	7970	7970	7970	7970	0
436	20231219	120900	129157600	7970	7970	7970	7970	0
437	20231219	120800	129157600	7970	7970	7970	7970	13
438	20231219	120700	129053990	7970	7970	7970	7970	0
439	20231219	120600	129053990	7970	7970	7970	7970	1
440	20231219	120500	129046020	7960	7960	7960	7960	0
441	20231219	120400	129046020	7960	7960	7960	7960	0
442	20231219	120300	129046020	7960	7960	7960	7960	0
443	20231219	120200	129046020	7960	7960	7960	7960	0
444	20231219	120100	129046020	7960	7960	7960	7960	200
445	20231219	120000	127454020	7960	7960	7960	7960	0
446	20231219	115900	127454020	7960	7960	7960	7960	0
447	20231219	115800	127454020	7960	7970	7970	7960	11
448	20231219	115700	127366400	7970	7970	7970	7970	0
449	20231219	115600	127366400	7970	7970	7970	7970	0
450	20231219	115500	127366400	7970	7970	7970	7970	1
451	20231219	115400	127358430	7990	7990	7990	7990	0
452	20231219	115300	127358430	7990	7990	7990	7990	0
453	20231219	115200	127358430	7990	7990	7990	7990	0
454	20231219	115100	127358430	7990	7990	7990	7990	0
455	20231219	115000	127358430	7990	7990	7990	7990	0
456	20231219	114900	127358430	7990	7990	7990	7990	0
457	20231219	114800	127358430	7990	7990	7990	7990	0
458	20231219	114700	127358430	7990	7990	7990	7990	2
459	20231219	114600	127342450	7990	7990	7990	7990	1
460	20231219	114500	127334460	7970	7970	7970	7970	0
461	20231219	114400	127334460	7970	7970	7970	7970	597
462	20231219	114300	122576370	7970	7970	7970	7970	0
463	20231219	114200	122576370	7970	7970	7970	7970	400
464	20231219	114100	119388370	7960	7970	7970	7960	53
465	20231219	114000	118966460	7970	7970	7970	7970	0
466	20231219	113900	118966460	7970	7970	7970	7970	0
467	20231219	113800	118966460	7970	7970	7970	7970	1000
468	20231219	113700	110996460	7970	7970	7970	7970	0
469	20231219	113600	110996460	7970	7970	7970	7970	0
470	20231219	113500	110996460	7970	7970	7970	7970	0
471	20231219	113400	110996460	7970	7970	7970	7970	10
472	20231219	113300	110916760	7980	7980	7980	7980	0
473	20231219	113200	110916760	7980	7980	7980	7980	0
474	20231219	113100	110916760	7980	7980	7980	7980	0
475	20231219	113000	110916760	7980	7980	7980	7980	0
476	20231219	112900	110916760	7980	7980	7980	7980	0
477	20231219	112800	110916760	7980	7980	7980	7980	22
478	20231219	112700	110741200	7980	7980	7980	7980	0
479	20231219	112600	110741200	7980	7980	7980	7980	0
480	20231219	112500	110741200	7980	7980	7980	7980	0
481	20231219	112400	110741200	7980	7980	7980	7980	1
482	20231219	112300	110733220	7990	7990	7990	7990	0
483	20231219	112200	110733220	7990	7990	7990	7990	0
484	20231219	112100	110733220	7990	7990	7990	7990	0
485	20231219	112000	110733220	7990	7990	7990	7990	0
486	20231219	111900	110733220	7990	7990	7990	7990	0
487	20231219	111800	110733220	7990	7990	7990	7990	2
488	20231219	111700	110717240	7990	7990	7990	7990	0
489	20231219	111600	110717240	7990	7990	7990	7990	2
490	20231219	111500	110701260	7970	7970	7970	7970	38
491	20231219	111400	110398400	7990	7990	7990	7990	0
492	20231219	111300	110398400	7990	7990	7990	7990	0
493	20231219	111200	110398400	7990	7990	7990	7990	0
494	20231219	111100	110398400	7990	7990	7990	7990	0
495	20231219	111000	110398400	7990	7990	7990	7990	0
496	20231219	110900	110398400	7990	7990	7990	7990	0
497	20231219	110800	110398400	7990	7990	7990	7990	1
498	20231219	110700	110390410	7990	7990	7990	7990	0
499	20231219	110600	110390410	7990	7970	7990	7970	3485
500	20231219	110500	82609460	7970	7970	7970	7970	0
501	20231219	110400	82609460	7970	7970	7970	7970	0
502	20231219	110300	82609460	7970	7970	7970	7970	1
503	20231219	110200	82601490	7960	7960	7960	7960	0
504	20231219	110100	82601490	7960	7960	7960	7960	0
505	20231219	110000	82601490	7960	7960	7960	7960	0
506	20231219	105900	82601490	7960	7950	7960	7950	118
507	20231219	105800	81662890	7960	7960	7960	7960	0
508	20231219	105700	81662890	7960	7960	7960	7960	0
509	20231219	105600	81662890	7960	7960	7960	7960	0
510	20231219	105500	81662890	7960	7970	7970	7960	170
511	20231219	105400	80308990	7970	7970	7970	7970	100
512	20231219	105300	79511990	7970	7970	7970	7970	0
513	20231219	105200	79511990	7970	7970	7970	7970	206
514	20231219	105100	77870170	7970	7970	7970	7970	0
515	20231219	105000	77870170	7970	7970	7970	7970	0
516	20231219	104900	77870170	7970	7970	7970	7970	0
517	20231219	104800	77870170	7970	7970	7970	7970	404
518	20231219	104700	74650290	7970	7970	7970	7970	0
519	20231219	104600	74650290	7970	7970	7970	7970	0
520	20231219	104500	74650290	7970	7970	7970	7970	0
521	20231219	104400	74650290	7970	7970	7970	7970	0
522	20231219	104300	74650290	7970	7970	7970	7970	0
523	20231219	104200	74650290	7970	7970	7970	7970	5
524	20231219	104100	74610440	7960	7960	7960	7960	0
525	20231219	104000	74610440	7960	7960	7960	7960	1
526	20231219	103900	74602480	7960	7960	7960	7960	300
527	20231219	103800	72214480	7960	7960	7960	7960	1
528	20231219	103700	72206520	7960	7960	7960	7960	0
529	20231219	103600	72206520	7960	7960	7960	7960	273
530	20231219	103500	70033440	7960	7960	7960	7960	0
531	20231219	103400	70033440	7960	7960	7960	7960	10
532	20231219	103300	69953840	7970	7970	7970	7970	0
533	20231219	103200	69953840	7970	7970	7970	7970	1
534	20231219	103100	69945870	7960	7960	7960	7960	50
535	20231219	103000	69547870	7970	7970	7970	7970	14
536	20231219	102900	69436290	7970	7970	7970	7970	0
537	20231219	102800	69436290	7970	7970	7970	7970	0
538	20231219	102700	69436290	7970	7970	7970	7970	0
539	20231219	102600	69436290	7970	7970	7970	7970	0
540	20231219	102500	69436290	7970	7970	7970	7970	10
541	20231219	102400	69356590	7970	7970	7970	7970	0
542	20231219	102300	69356590	7970	7970	7970	7970	0
543	20231219	102200	69356590	7970	7970	7970	7970	0
544	20231219	102100	69356590	7970	7970	7970	7970	0
545	20231219	102000	69356590	7970	7970	7970	7970	50
546	20231219	101900	68958090	7970	7970	7970	7970	1
547	20231219	101800	68950120	7960	7960	7960	7960	22
548	20231219	101700	68775000	7960	7960	7960	7960	0
549	20231219	101600	68775000	7960	7960	7960	7960	0
550	20231219	101500	68775000	7960	7960	7960	7960	0
551	20231219	101400	68775000	7960	7950	7960	7950	471
552	20231219	101300	65029020	7930	7930	7930	7930	0
553	20231219	101200	65029020	7930	7930	7930	7930	0
554	20231219	101100	65029020	7930	7930	7930	7930	0
555	20231219	101000	65029020	7930	7940	7950	7930	250
556	20231219	100900	63045340	7940	7940	7940	7940	0
557	20231219	100800	63045340	7940	7940	7940	7940	1
558	20231219	100700	63037400	7940	7940	7940	7940	1
559	20231219	100600	63029460	7930	7930	7930	7930	0
560	20231219	100500	63029460	7930	7930	7930	7930	0
561	20231219	100400	63029460	7930	7930	7930	7930	8
562	20231219	100300	62966020	7930	7930	7930	7930	60
563	20231219	100200	62490220	7930	7930	7930	7930	0
564	20231219	100100	62490220	7930	7930	7930	7930	0
565	20231219	100000	62490220	7930	7930	7930	7930	5
566	20231219	095900	62450570	7940	7940	7940	7940	0
567	20231219	095800	62450570	7940	7940	7940	7940	147
568	20231219	095700	61283390	7940	7940	7940	7940	0
569	20231219	095600	61283390	7940	7940	7940	7940	0
570	20231219	095500	61283390	7940	7940	7940	7940	183
571	20231219	095400	59830370	7940	7940	7940	7940	185
572	20231219	095300	58361470	7950	7950	7950	7950	0
573	20231219	095200	58361470	7950	7950	7950	7950	0
574	20231219	095100	58361470	7950	7950	7950	7950	5
575	20231219	095000	58321720	7950	7950	7950	7950	0
576	20231219	094900	58321720	7950	7950	7950	7950	5
577	20231219	094800	58281970	7950	7950	7950	7950	0
578	20231219	094700	58281970	7950	7950	7950	7950	0
579	20231219	094600	58281970	7950	7950	7950	7950	0
580	20231219	094500	58281970	7950	7950	7950	7950	0
581	20231219	094400	58281970	7950	7950	7950	7950	20
582	20231219	094300	58122970	7950	7950	7950	7950	1
583	20231219	094200	58115020	7950	7950	7950	7950	1
584	20231219	094100	58107070	7940	7940	7940	7940	0
585	20231219	094000	58107070	7940	7910	7950	7910	242
586	20231219	093900	56186260	7930	7930	7930	7930	115
587	20231219	093800	55274310	7930	7930	7930	7930	1
588	20231219	093700	55266380	7930	7930	7930	7930	12
589	20231219	093600	55171220	7930	7930	7930	7930	400
590	20231219	093500	51999220	7920	7920	7920	7920	39
591	20231219	093400	51690340	7910	7910	7910	7910	0
592	20231219	093300	51690340	7910	7910	7910	7910	4
593	20231219	093200	51658700	7930	7930	7930	7930	0
594	20231219	093100	51658700	7930	7930	7930	7930	1
595	20231219	093000	51650770	7910	7910	7910	7910	0
596	20231219	092900	51650770	7910	7910	7910	7910	0
597	20231219	092800	51650770	7910	7910	7910	7910	0
598	20231219	092700	51650770	7910	7910	7910	7910	0
599	20231219	092600	51650770	7910	7930	7930	7910	16
600	20231219	092500	51523990	7930	7920	7930	7920	219
601	20231219	092400	49787900	7920	7920	7920	7920	0
602	20231219	092300	49787900	7920	7920	7920	7920	0
603	20231219	092200	49787900	7920	7920	7920	7920	1
604	20231219	092100	49779980	7920	7920	7920	7920	1
605	20231219	092000	49772060	7910	7910	7910	7910	251
606	20231219	091900	47786650	7900	7900	7900	7900	128
607	20231219	091800	46775450	7900	7900	7900	7900	0
608	20231219	091700	46775450	7900	7900	7900	7900	70
609	20231219	091600	46222450	7900	7910	7910	7900	1266
610	20231219	091500	36221030	7900	7900	7900	7900	4
611	20231219	091400	36189430	7920	7910	7920	7910	358
612	20231219	091300	33357640	7930	7930	7930	7930	0
613	20231219	091200	33357640	7930	7930	7930	7930	1
614	20231219	091100	33349710	7900	7900	7900	7900	701
615	20231219	091000	27811810	7900	7900	7900	7890	1062
616	20231219	090900	19422030	7900	7960	7960	7900	1191
617	20231219	090800	9993970	7960	7960	7970	7960	44
618	20231219	090700	9643720	7960	7970	7970	7960	128
619	20231219	090600	8624820	7970	7990	7990	7970	21
620	20231219	090500	8457430	7970	7970	7970	7970	4
621	20231219	090400	8425550	7970	7970	7970	7970	462
622	20231219	090300	4743410	7970	7990	7990	7970	184
623	20231219	090200	3275870	7980	7980	7980	7980	3
624	20231219	090100	3251930	7980	7980	7980	7980	17
625	20231219	090000	3116270	7970	7970	7970	7970	391