KissMeData/024720/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	190700	647221410	7950	7950	7950	7950	4074
3	20231218	190600	647221410	7950	7950	7950	7950	0
4	20231218	190500	647221410	7950	7950	7950	7950	0
5	20231218	190400	647221410	7950	7950	7950	7950	0
6	20231218	190300	647221410	7950	7950	7950	7950	0
7	20231218	190200	647221410	7950	7950	7950	7950	0
8	20231218	190100	647221410	7950	7950	7950	7950	0
9	20231218	190000	647221410	7950	7950	7950	7950	0
10	20231218	185900	647221410	7950	7950	7950	7950	0
11	20231218	185800	647221410	7950	7950	7950	7950	0
12	20231218	185700	647221410	7950	7950	7950	7950	0
13	20231218	185600	647221410	7950	7950	7950	7950	0
14	20231218	185500	647221410	7950	7950	7950	7950	0
15	20231218	185400	647221410	7950	7950	7950	7950	0
16	20231218	185300	647221410	7950	7950	7950	7950	0
17	20231218	185200	647221410	7950	7950	7950	7950	0
18	20231218	185100	647221410	7950	7950	7950	7950	0
19	20231218	185000	647221410	7950	7950	7950	7950	0
20	20231218	184900	647221410	7950	7950	7950	7950	0
21	20231218	184800	647221410	7950	7950	7950	7950	0
22	20231218	184700	647221410	7950	7950	7950	7950	0
23	20231218	184600	647221410	7950	7950	7950	7950	0
24	20231218	184500	647221410	7950	7950	7950	7950	0
25	20231218	184400	647221410	7950	7950	7950	7950	0
26	20231218	184300	647221410	7950	7950	7950	7950	0
27	20231218	184200	647221410	7950	7950	7950	7950	0
28	20231218	184100	647221410	7950	7950	7950	7950	0
29	20231218	184000	647221410	7950	7950	7950	7950	0
30	20231218	183900	647221410	7950	7950	7950	7950	0
31	20231218	183800	647221410	7950	7950	7950	7950	0
32	20231218	183700	647221410	7950	7950	7950	7950	4074
33	20231218	183600	647221410	7950	7950	7950	7950	0
34	20231218	183500	647221410	7950	7950	7950	7950	0
35	20231218	183400	647221410	7950	7950	7950	7950	0
36	20231218	183300	647221410	7950	7950	7950	7950	0
37	20231218	183200	647221410	7950	7950	7950	7950	0
38	20231218	183100	647221410	7950	7950	7950	7950	0
39	20231218	183000	647221410	7950	7950	7950	7950	0
40	20231218	182900	647221410	7950	7950	7950	7950	0
41	20231218	182800	647221410	7950	7950	7950	7950	0
42	20231218	182700	647221410	7950	7950	7950	7950	0
43	20231218	182600	647221410	7950	7950	7950	7950	0
44	20231218	182500	647221410	7950	7950	7950	7950	0
45	20231218	182400	647221410	7950	7950	7950	7950	0
46	20231218	182300	647221410	7950	7950	7950	7950	0
47	20231218	182200	647221410	7950	7950	7950	7950	0
48	20231218	182100	647221410	7950	7950	7950	7950	0
49	20231218	182000	647221410	7950	7950	7950	7950	0
50	20231218	181900	647221410	7950	7950	7950	7950	0
51	20231218	181800	647221410	7950	7950	7950	7950	0
52	20231218	181700	647221410	7950	7950	7950	7950	0
53	20231218	181600	647221410	7950	7950	7950	7950	0
54	20231218	181500	647221410	7950	7950	7950	7950	0
55	20231218	181400	647221410	7950	7950	7950	7950	0
56	20231218	181300	647221410	7950	7950	7950	7950	0
57	20231218	181200	647221410	7950	7950	7950	7950	0
58	20231218	181100	647221410	7950	7950	7950	7950	0
59	20231218	181000	647221410	7950	7950	7950	7950	0
60	20231218	180900	647221410	7950	7950	7950	7950	0
61	20231218	180800	647221410	7950	7950	7950	7950	0
62	20231218	180700	647221410	7950	7950	7950	7950	4074
63	20231218	180600	647221410	7950	7950	7950	7950	0
64	20231218	180500	647221410	7950	7950	7950	7950	0
65	20231218	180400	647221410	7950	7950	7950	7950	0
66	20231218	180300	647221410	7950	7950	7950	7950	0
67	20231218	180200	647221410	7950	7950	7950	7950	0
68	20231218	180100	647221410	7950	7950	7950	7950	0
69	20231218	180000	647221410	7950	7950	7950	7950	0
70	20231218	175900	647221410	7950	7950	7950	7950	0
71	20231218	175800	647221410	7950	7950	7950	7950	0
72	20231218	175700	647221410	7950	7950	7950	7950	0
73	20231218	175600	647221410	7950	7950	7950	7950	0
74	20231218	175500	647221410	7950	7950	7950	7950	0
75	20231218	175400	647221410	7950	7950	7950	7950	0
76	20231218	175300	647221410	7950	7950	7950	7950	0
77	20231218	175200	647221410	7950	7950	7950	7950	0
78	20231218	175100	647221410	7950	7950	7950	7950	0
79	20231218	175000	647221410	7950	7950	7950	7950	0
80	20231218	174900	647221410	7950	7950	7950	7950	0
81	20231218	174800	647221410	7950	7950	7950	7950	0
82	20231218	174700	647221410	7950	7950	7950	7950	0
83	20231218	174600	647221410	7950	7950	7950	7950	0
84	20231218	174500	647221410	7950	7950	7950	7950	0
85	20231218	174400	647221410	7950	7950	7950	7950	0
86	20231218	174300	647221410	7950	7950	7950	7950	0
87	20231218	174200	647221410	7950	7950	7950	7950	0
88	20231218	174100	647221410	7950	7950	7950	7950	0
89	20231218	174000	647221410	7950	7950	7950	7950	0
90	20231218	173900	647221410	7950	7950	7950	7950	0
91	20231218	173800	647221410	7950	7950	7950	7950	0
92	20231218	173700	647221410	7950	7950	7950	7950	4074
93	20231218	173600	647221410	7950	7950	7950	7950	0
94	20231218	173500	647221410	7950	7950	7950	7950	0
95	20231218	173400	647221410	7950	7950	7950	7950	0
96	20231218	173300	647221410	7950	7950	7950	7950	0
97	20231218	173200	647221410	7950	7950	7950	7950	0
98	20231218	173100	647221410	7950	7950	7950	7950	0
99	20231218	173000	647221410	7950	7950	7950	7950	0
100	20231218	172900	647221410	7950	7950	7950	7950	0
101	20231218	172800	647221410	7950	7950	7950	7950	0
102	20231218	172700	647221410	7950	7950	7950	7950	0
103	20231218	172600	647221410	7950	7950	7950	7950	0
104	20231218	172500	647221410	7950	7950	7950	7950	0
105	20231218	172400	647221410	7950	7950	7950	7950	0
106	20231218	172300	647221410	7950	7950	7950	7950	0
107	20231218	172200	647221410	7950	7950	7950	7950	0
108	20231218	172100	647221410	7950	7950	7950	7950	0
109	20231218	172000	647221410	7950	7950	7950	7950	0
110	20231218	171900	647221410	7950	7950	7950	7950	0
111	20231218	171800	647221410	7950	7950	7950	7950	0
112	20231218	171700	647221410	7950	7950	7950	7950	0
113	20231218	171600	647221410	7950	7950	7950	7950	0
114	20231218	171500	647221410	7950	7950	7950	7950	0
115	20231218	171400	647221410	7950	7950	7950	7950	0
116	20231218	171300	647221410	7950	7950	7950	7950	0
117	20231218	171200	647221410	7950	7950	7950	7950	0
118	20231218	171100	647221410	7950	7950	7950	7950	0
119	20231218	171000	647221410	7950	7950	7950	7950	0
120	20231218	170900	647221410	7950	7950	7950	7950	0
121	20231218	170800	647221410	7950	7950	7950	7950	0
122	20231218	170700	647221410	7950	7950	7950	7950	4074
123	20231218	170600	647221410	7950	7950	7950	7950	0
124	20231218	170500	647221410	7950	7950	7950	7950	0
125	20231218	170400	647221410	7950	7950	7950	7950	0
126	20231218	170300	647221410	7950	7950	7950	7950	0
127	20231218	170200	647221410	7950	7950	7950	7950	0
128	20231218	170100	647221410	7950	7950	7950	7950	0
129	20231218	170000	647221410	7950	7950	7950	7950	0
130	20231218	165900	647221410	7950	7950	7950	7950	0
131	20231218	165800	647221410	7950	7950	7950	7950	0
132	20231218	165700	647221410	7950	7950	7950	7950	0
133	20231218	165600	647221410	7950	7950	7950	7950	0
134	20231218	165500	647221410	7950	7950	7950	7950	0
135	20231218	165400	647221410	7950	7950	7950	7950	0
136	20231218	165300	647221410	7950	7950	7950	7950	0
137	20231218	165200	647221410	7950	7950	7950	7950	0
138	20231218	165100	647221410	7950	7950	7950	7950	0
139	20231218	165000	647221410	7950	7950	7950	7950	0
140	20231218	164900	647221410	7950	7950	7950	7950	0
141	20231218	164800	647221410	7950	7950	7950	7950	0
142	20231218	164700	647221410	7950	7950	7950	7950	0
143	20231218	164600	647221410	7950	7950	7950	7950	0
144	20231218	164500	647221410	7950	7950	7950	7950	0
145	20231218	164400	647221410	7950	7950	7950	7950	0
146	20231218	164300	647221410	7950	7950	7950	7950	0
147	20231218	164200	647221410	7950	7950	7950	7950	0
148	20231218	164100	647221410	7950	7950	7950	7950	0
149	20231218	164000	647221410	7950	7950	7950	7950	0
150	20231218	163900	647221410	7950	7950	7950	7950	0
151	20231218	163800	647221410	7950	7950	7950	7950	0
152	20231218	163700	647221410	7950	7950	7950	7950	4074
153	20231218	163600	647221410	7950	7950	7950	7950	0
154	20231218	163500	647221410	7950	7950	7950	7950	0
155	20231218	163400	647221410	7950	7950	7950	7950	0
156	20231218	163300	647221410	7950	7950	7950	7950	0
157	20231218	163200	647221410	7950	7950	7950	7950	0
158	20231218	163100	647221410	7950	7950	7950	7950	0
159	20231218	163000	647221410	7950	7950	7950	7950	0
160	20231218	162900	647221410	7950	7950	7950	7950	0
161	20231218	162800	647221410	7950	7950	7950	7950	0
162	20231218	162700	647221410	7950	7950	7950	7950	0
163	20231218	162600	647221410	7950	7950	7950	7950	0
164	20231218	162500	647221410	7950	7950	7950	7950	0
165	20231218	162400	647221410	7950	7950	7950	7950	0
166	20231218	162300	647221410	7950	7950	7950	7950	0
167	20231218	162200	647221410	7950	7950	7950	7950	0
168	20231218	162100	647221410	7950	7950	7950	7950	0
169	20231218	162000	647221410	7950	7950	7950	7950	0
170	20231218	161900	647221410	7950	7950	7950	7950	0
171	20231218	161800	647221410	7950	7950	7950	7950	0
172	20231218	161700	647221410	7950	7950	7950	7950	0
173	20231218	161600	647221410	7950	7950	7950	7950	0
174	20231218	161500	647221410	7950	7950	7950	7950	0
175	20231218	161400	647221410	7950	7950	7950	7950	0
176	20231218	161300	647221410	7950	7950	7950	7950	0
177	20231218	161200	647221410	7950	7950	7950	7950	0
178	20231218	161100	647221410	7950	7950	7950	7950	0
179	20231218	161000	647221410	7950	7950	7950	7950	0
180	20231218	160900	647221410	7950	7950	7950	7950	0
181	20231218	160800	647221410	7950	7950	7950	7950	0
182	20231218	160700	647221410	7950	7950	7950	7950	4074
183	20231218	160600	647221410	7950	7950	7950	7950	0
184	20231218	160500	647221410	7950	7950	7950	7950	0
185	20231218	160400	647221410	7950	7950	7950	7950	0
186	20231218	160300	647221410	7950	7950	7950	7950	0
187	20231218	160200	647221410	7950	7950	7950	7950	0
188	20231218	160100	647221410	7950	7950	7950	7950	0
189	20231218	160000	647221410	7950	7950	7950	7950	0
190	20231218	155900	647221410	7950	7950	7950	7950	0
191	20231218	155800	647221410	7950	7950	7950	7950	0
192	20231218	155700	647221410	7950	7950	7950	7950	0
193	20231218	155600	647221410	7950	7950	7950	7950	0
194	20231218	155500	647221410	7950	7950	7950	7950	0
195	20231218	155400	647221410	7950	7950	7950	7950	0
196	20231218	155300	647221410	7950	7950	7950	7950	0
197	20231218	155200	647221410	7950	7950	7950	7950	0
198	20231218	155100	647221410	7950	7950	7950	7950	0
199	20231218	155000	647221410	7950	7950	7950	7950	0
200	20231218	154900	647221410	7950	7950	7950	7950	0
201	20231218	154800	647221410	7950	7950	7950	7950	0
202	20231218	154700	647221410	7950	7950	7950	7950	0
203	20231218	154600	647221410	7950	7950	7950	7950	0
204	20231218	154500	647221410	7950	7950	7950	7950	0
205	20231218	154400	647221410	7950	7950	7950	7950	0
206	20231218	154300	647221410	7950	7950	7950	7950	0
207	20231218	154200	647221410	7950	7950	7950	7950	0
208	20231218	154100	647221410	7950	7950	7950	7950	0
209	20231218	154000	647221410	7950	7950	7950	7950	0
210	20231218	153900	647221410	7950	7950	7950	7950	0
211	20231218	153800	647221410	7950	7950	7950	7950	0
212	20231218	153700	647221410	7950	7950	7950	7950	4074
213	20231218	153600	647221410	7950	7950	7950	7950	0
214	20231218	153500	647221410	7950	7950	7950	7950	0
215	20231218	153400	647221410	7950	7950	7950	7950	0
216	20231218	153300	647221410	7950	7950	7950	7950	0
217	20231218	153200	647221410	7950	7950	7950	7950	0
218	20231218	153100	647221410	7950	7950	7950	7950	0
219	20231218	153000	647221410	7950	7950	7950	7950	4074
220	20231218	152900	614833110	7930	7930	7930	7930	0
221	20231218	152800	614833110	7930	7930	7930	7930	0
222	20231218	152700	614833110	7930	7930	7930	7930	0
223	20231218	152600	614833110	7930	7930	7930	7930	0
224	20231218	152500	614833110	7930	7930	7930	7930	0
225	20231218	152400	614833110	7930	7930	7930	7930	0
226	20231218	152300	614833110	7930	7930	7930	7930	0
227	20231218	152200	614833110	7930	7930	7930	7930	0
228	20231218	152100	614833110	7930	7930	7930	7930	0
229	20231218	152000	614833110	7930	7930	7930	7930	0
230	20231218	151900	614833110	7930	7920	7930	7920	181
231	20231218	151800	613398140	7930	7950	7950	7920	662
232	20231218	151700	608149090	7950	7930	7950	7930	121
233	20231218	151600	607189540	7930	7930	7930	7930	0
234	20231218	151500	607189540	7930	7930	7930	7930	0
235	20231218	151400	607189540	7930	7930	7930	7930	0
236	20231218	151300	607189540	7930	7930	7930	7930	61
237	20231218	151200	606705810	7930	7930	7930	7930	0
238	20231218	151100	606705810	7930	7930	7930	7930	98
239	20231218	151000	605928670	7950	7950	7950	7950	0
240	20231218	150900	605928670	7950	7930	7950	7930	259
241	20231218	150800	603874780	7950	7930	7950	7930	99
242	20231218	150700	603089690	7950	7940	7950	7940	3
243	20231218	150600	603065860	7940	7940	7940	7940	1370
244	20231218	150500	592188060	7950	7950	7950	7950	0
245	20231218	150400	592188060	7950	7940	7950	7940	641
246	20231218	150300	587098510	7930	7930	7930	7930	35
247	20231218	150200	586820960	7940	7930	7940	7930	67
248	20231218	150100	586289640	7940	7940	7940	7940	0
249	20231218	150000	586289640	7940	7930	7940	7930	234
250	20231218	145900	584434010	7930	7930	7930	7930	6
251	20231218	145800	584386430	7920	7930	7930	7920	86
252	20231218	145700	583705300	7930	7930	7930	7930	77
253	20231218	145600	583094690	7930	7920	7930	7920	81
254	20231218	145500	582453140	7920	7920	7920	7920	4
255	20231218	145400	582421460	7930	7930	7930	7930	134
256	20231218	145300	581358840	7930	7930	7930	7930	54
257	20231218	145200	580930620	7930	7930	7950	7930	395
258	20231218	145100	577798250	7950	7940	7950	7930	70
259	20231218	145000	577242790	7950	7950	7950	7950	100
260	20231218	144900	576447790	7950	7950	7950	7950	501
261	20231218	144800	572464840	7940	7930	7940	7930	68
262	20231218	144700	571925430	7940	7940	7940	7940	1
263	20231218	144600	571917490	7930	7930	7930	7930	110
264	20231218	144500	571045190	7930	7930	7930	7930	0
265	20231218	144400	571045190	7930	7930	7930	7930	0
266	20231218	144300	571045190	7930	7940	7940	7930	39
267	20231218	144200	570735820	7930	7960	7960	7930	487
268	20231218	144100	566861020	7960	7960	7960	7960	1
269	20231218	144000	566853060	7950	7950	7950	7950	50
270	20231218	143900	566455560	7950	7950	7950	7950	0
271	20231218	143800	566455560	7950	7950	7950	7950	107
272	20231218	143700	565604910	7950	7950	7950	7950	34
273	20231218	143600	565334610	7950	7940	7950	7940	71
274	20231218	143500	564770860	7940	7960	7960	7940	413
275	20231218	143400	561484020	7960	7960	7960	7960	0
276	20231218	143300	561484020	7960	7970	7970	7960	95
277	20231218	143200	560727320	7970	7970	7970	7970	100
278	20231218	143100	559930320	7970	7970	7970	7970	210
279	20231218	143000	558256620	7970	7970	7970	7970	222
280	20231218	142900	556487280	7970	7970	7970	7970	422
281	20231218	142800	553123940	7970	7960	7970	7960	52
282	20231218	142700	552710000	7960	7960	7960	7960	82
283	20231218	142600	552057280	7960	7960	7960	7960	1
284	20231218	142500	552049320	7960	7960	7960	7960	0
285	20231218	142400	552049320	7960	7960	7960	7960	0
286	20231218	142300	552049320	7960	7960	7960	7960	122
287	20231218	142200	551078200	7970	7960	7970	7960	726
288	20231218	142100	545293050	7960	7960	7960	7960	0
289	20231218	142000	545293050	7960	7960	7960	7960	59
290	20231218	141900	544823410	7960	7960	7960	7960	0
291	20231218	141800	544823410	7960	7960	7960	7960	35
292	20231218	141700	544544810	7960	7960	7960	7960	76
293	20231218	141600	543939850	7960	7960	7960	7960	0
294	20231218	141500	543939850	7960	7960	7960	7960	75
295	20231218	141400	543342850	7960	7960	7960	7960	0
296	20231218	141300	543342850	7960	7960	7960	7960	51
297	20231218	141200	542936890	7960	7960	7960	7960	20
298	20231218	141100	542777690	7960	7960	7960	7960	75
299	20231218	141000	542180690	7960	7960	7960	7960	44
300	20231218	140900	541830450	7960	7970	7970	7950	102
301	20231218	140800	541018530	7970	7950	7970	7950	29
302	20231218	140700	540787960	7970	7970	7970	7970	200
303	20231218	140600	539193960	7970	7960	7970	7960	710
304	20231218	140500	533535340	7960	7960	7960	7960	57
305	20231218	140400	533081620	7960	7960	7960	7960	14
306	20231218	140300	532970180	7960	7960	7960	7960	81
307	20231218	140200	532325420	7960	7960	7960	7960	0
308	20231218	140100	532325420	7960	7960	7960	7960	59
309	20231218	140000	531855780	7960	7960	7960	7960	1
310	20231218	135900	531847820	7950	7950	7950	7950	0
311	20231218	135800	531847820	7950	7960	7960	7950	179
312	20231218	135700	530423100	7960	7950	7960	7950	2
313	20231218	135600	530407190	7950	7950	7950	7950	68
314	20231218	135500	529866590	7950	7950	7950	7950	14
315	20231218	135400	529755290	7950	7950	7960	7950	882
316	20231218	135300	522739390	7950	7950	7950	7950	46
317	20231218	135200	522373690	7950	7950	7950	7950	0
318	20231218	135100	522373690	7950	7950	7950	7950	54
319	20231218	135000	521944390	7950	7950	7950	7940	64
320	20231218	134900	521436130	7940	7940	7940	7940	6
321	20231218	134800	521388490	7940	7950	7950	7930	39
322	20231218	134700	521079180	7930	7950	7950	7930	67
323	20231218	134600	520547840	7960	7960	7960	7960	100
324	20231218	134500	519751840	7960	7960	7960	7960	500
325	20231218	134400	515771840	7960	7960	7960	7960	0
326	20231218	134300	515771840	7960	7960	7960	7960	45
327	20231218	134200	515413640	7960	7960	7960	7960	52
328	20231218	134100	514999720	7960	7960	7960	7960	97
329	20231218	134000	514227600	7950	7950	7950	7950	0
330	20231218	133900	514227600	7950	7950	7950	7950	36
331	20231218	133800	513941400	7950	7950	7950	7940	582
332	20231218	133700	509319810	7950	7950	7950	7940	172
333	20231218	133600	507953120	7950	7950	7950	7950	50
334	20231218	133500	507555620	7950	7950	7950	7940	164
335	20231218	133400	506252450	7950	7950	7950	7950	100
336	20231218	133300	505457450	7950	7940	7950	7940	164
337	20231218	133200	504154260	7950	7950	7950	7950	388
338	20231218	133100	501069660	7950	7950	7960	7950	139
339	20231218	133000	499963610	7940	7950	7950	7940	1061
340	20231218	132900	491539250	7940	7950	7950	7940	100
341	20231218	132800	490745240	7940	7950	7950	7940	69
342	20231218	132700	490197370	7940	7940	7940	7940	48
343	20231218	132600	489816250	7930	7930	7930	7930	0
344	20231218	132500	489816250	7930	7940	7940	7930	210
345	20231218	132400	488150930	7930	7930	7930	7930	0
346	20231218	132300	488150930	7930	7940	7940	7930	31
347	20231218	132200	487905090	7930	7930	7930	7930	62
348	20231218	132100	487413430	7930	7930	7930	7930	20
349	20231218	132000	487254830	7930	7930	7930	7930	66
350	20231218	131900	486731450	7930	7930	7930	7930	0
351	20231218	131800	486731450	7930	7960	7960	7930	112
352	20231218	131700	485841770	7960	7960	7960	7960	101
353	20231218	131600	485037810	7960	7950	7960	7950	151
354	20231218	131500	483836850	7950	7960	7960	7920	151
355	20231218	131400	482636800	7950	7950	7950	7950	51
356	20231218	131300	482231350	7920	7940	7940	7920	242
357	20231218	131200	480312700	7940	7940	7940	7940	539
358	20231218	131100	476033040	7930	7930	7930	7930	55
359	20231218	131000	475596890	7930	7930	7930	7930	226
360	20231218	130900	473804710	7930	7930	7930	7930	32
361	20231218	130800	473550950	7920	7920	7920	7920	32
362	20231218	130700	473297510	7920	7930	7930	7920	226
363	20231218	130600	471506480	7920	7920	7920	7920	0
364	20231218	130500	471506480	7920	7920	7920	7920	0
365	20231218	130400	471506480	7920	7920	7920	7920	4
366	20231218	130300	471474800	7920	7920	7920	7900	716
367	20231218	130200	465806990	7920	7920	7920	7920	100
368	20231218	130100	465014990	7920	7920	7920	7910	2281
369	20231218	130000	446970830	7920	7920	7920	7920	10
370	20231218	125900	446891630	7920	7920	7920	7920	0
371	20231218	125800	446891630	7920	7930	7930	7920	1648
372	20231218	125700	433832720	7930	7930	7930	7930	48
373	20231218	125600	433452080	7940	7940	7940	7940	3
374	20231218	125500	433428260	7930	7930	7930	7930	201
375	20231218	125400	431834330	7930	7930	7930	7930	132
376	20231218	125300	430787570	7930	7930	7930	7930	591
377	20231218	125200	426100940	7930	7930	7930	7930	67
378	20231218	125100	425569630	7940	7940	7940	7940	0
379	20231218	125000	425569630	7940	7930	7940	7930	166
380	20231218	124900	424252280	7930	7930	7930	7930	3
381	20231218	124800	424228490	7930	7930	7930	7930	65
382	20231218	124700	423713040	7930	7930	7930	7930	0
383	20231218	124600	423713040	7930	7950	7950	7930	97
384	20231218	124500	422943790	7970	7970	7970	7970	0
385	20231218	124400	422943790	7970	7970	7970	7970	0
386	20231218	124300	422943790	7970	7940	7970	7940	1283
387	20231218	124200	412756530	7940	7940	7940	7940	35
388	20231218	124100	412478630	7950	7960	7960	7950	2383
389	20231218	124000	393533770	7950	7950	7950	7950	0
390	20231218	123900	393533770	7950	7960	7960	7950	238
391	20231218	123800	391639620	7980	7970	7980	7960	31
392	20231218	123700	391392830	7960	7980	7980	7960	97
393	20231218	123600	390620390	7980	7980	7980	7980	0
394	20231218	123500	390620390	7980	7980	7980	7980	260
395	20231218	123400	388545590	7980	7980	7980	7980	1
396	20231218	123300	388537610	7960	7960	7960	7960	102
397	20231218	123200	387725690	7960	7960	7960	7960	0
398	20231218	123100	387725690	7960	7960	7960	7960	7
399	20231218	123000	387669970	7960	7960	7960	7960	67
400	20231218	122900	387136650	7960	7960	7960	7960	0
401	20231218	122800	387136650	7960	7980	7980	7960	136
402	20231218	122700	386052090	7980	7980	7980	7980	100
403	20231218	122600	385254090	7980	7980	7980	7980	650
404	20231218	122500	380067090	7960	7960	7960	7960	62
405	20231218	122400	379573570	7960	7960	7960	7960	0
406	20231218	122300	379573570	7960	7960	7960	7960	21
407	20231218	122200	379406410	7960	7960	7960	7960	67
408	20231218	122100	378873090	7960	7960	7960	7960	0
409	20231218	122000	378873090	7960	7960	7960	7960	75
410	20231218	121900	378276090	7960	7960	7960	7960	0
411	20231218	121800	378276090	7960	7960	7960	7960	28
412	20231218	121700	378053210	7970	7970	7970	7970	1265
413	20231218	121600	367971160	7970	7970	7970	7970	0
414	20231218	121500	367971160	7970	7970	7970	7970	52
415	20231218	121400	367556720	7970	7970	7970	7970	0
416	20231218	121300	367556720	7970	7980	7980	7970	313
417	20231218	121200	365059230	7980	7980	7980	7980	102
418	20231218	121100	364245270	7980	7980	7980	7980	9
419	20231218	121000	364173450	7980	7980	7980	7980	56
420	20231218	120900	363726570	7980	7980	7980	7980	0
421	20231218	120800	363726570	7980	7980	7980	7980	20
422	20231218	120700	363566970	7980	7980	7980	7980	125
423	20231218	120600	362569470	7980	7980	7980	7980	100
424	20231218	120500	361771470	7980	7970	7980	7970	383
425	20231218	120400	358715690	7970	7970	7970	7970	36
426	20231218	120300	358428770	7970	7970	7970	7970	124
427	20231218	120200	357440490	7970	7980	7980	7970	219
428	20231218	120100	355693250	7980	7980	7980	7980	1
429	20231218	120000	355685270	7980	7990	7990	7980	225
430	20231218	115900	353888200	7980	7980	7980	7980	0
431	20231218	115800	353888200	7980	7980	7980	7980	78
432	20231218	115700	353265760	7980	7980	7980	7980	121
433	20231218	115600	352300180	7980	7980	7980	7980	0
434	20231218	115500	352300180	7980	7990	7990	7980	89
435	20231218	115400	351589460	7990	7990	7990	7990	51
436	20231218	115300	351181970	7990	7990	7990	7980	194
437	20231218	115200	349632830	7990	7990	7990	7990	778
438	20231218	115100	343416610	7990	7990	7990	7990	0
439	20231218	115000	343416610	7990	7990	7990	7990	147
440	20231218	114900	342242080	7980	7980	7980	7980	1
441	20231218	114800	342234100	7980	7990	7990	7980	24
442	20231218	114700	342042570	7980	8000	8000	7980	155
443	20231218	114600	340804190	8000	8000	8000	8000	50
444	20231218	114500	340404190	8000	8000	8000	8000	150
445	20231218	114400	339204190	8000	8000	8000	8000	412
446	20231218	114300	335908190	8000	7990	8000	7990	40
447	20231218	114200	335588580	7990	7990	7990	7990	32
448	20231218	114100	335332900	7990	7990	7990	7990	168
449	20231218	114000	333990580	7980	7980	7980	7980	39
450	20231218	113900	333679360	7980	7980	7980	7980	0
451	20231218	113800	333679360	7980	7980	7980	7980	0
452	20231218	113700	333679360	7980	7980	7980	7980	0
453	20231218	113600	333679360	7980	8000	8000	7980	260
454	20231218	113500	331601800	8000	8000	8000	8000	101
455	20231218	113400	330793800	8000	8000	8000	8000	50
456	20231218	113300	330393800	8000	8000	8000	8000	100
457	20231218	113200	329593800	8000	8000	8000	8000	121
458	20231218	113100	328625800	8000	8000	8000	8000	55
459	20231218	113000	328185800	8000	8000	8000	8000	150
460	20231218	112900	326985800	8000	8000	8000	8000	451
461	20231218	112800	323377800	7990	7990	7990	7990	0
462	20231218	112700	323377800	7990	7990	7990	7990	0
463	20231218	112600	323377800	7990	7990	7990	7990	0
464	20231218	112500	323377800	7990	7990	7990	7990	0
465	20231218	112400	323377800	7990	7990	7990	7990	1
466	20231218	112300	323369810	7990	8000	8000	7990	637
467	20231218	112200	318278180	8000	7990	8000	7990	304
468	20231218	112100	315846280	7990	7990	7990	7990	0
469	20231218	112000	315846280	7990	7990	7990	7990	0
470	20231218	111900	315846280	7990	7990	7990	7990	0
471	20231218	111800	315846280	7990	7990	7990	7990	0
472	20231218	111700	315846280	7990	7990	7990	7990	98
473	20231218	111600	315063260	7990	7990	7990	7990	50
474	20231218	111500	314663760	7990	7990	7990	7990	110
475	20231218	111400	313784860	7990	8000	8000	7990	103
476	20231218	111300	312961390	8000	8000	8000	8000	50
477	20231218	111200	312561390	8000	8000	8000	8000	339
478	20231218	111100	309849390	8000	8000	8000	8000	5
479	20231218	111000	309809390	8000	8000	8000	8000	236
480	20231218	110900	307921390	7990	7990	7990	7990	26
481	20231218	110800	307713650	7990	7990	7990	7990	10
482	20231218	110700	307633750	7990	7990	7990	7990	35
483	20231218	110600	307354100	7990	7990	7990	7990	0
484	20231218	110500	307354100	7990	7990	7990	7990	170
485	20231218	110400	305995800	7990	7990	7990	7990	120
486	20231218	110300	305037000	8000	7990	8000	7990	4244
487	20231218	110200	271098010	7990	7980	7990	7980	51
488	20231218	110100	270691020	7980	7980	7980	7980	50
489	20231218	110000	270292020	7980	7980	7980	7980	110
490	20231218	105900	269414220	7980	7980	7980	7980	19
491	20231218	105800	269262600	7980	7980	7980	7980	100
492	20231218	105700	268464600	7980	7980	7980	7980	100
493	20231218	105600	267666600	7980	7980	7980	7980	50
494	20231218	105500	267267600	7980	7980	7980	7980	120
495	20231218	105400	266310000	7980	7980	7980	7980	364
496	20231218	105300	263405280	7980	7980	7980	7980	199
497	20231218	105200	261817260	7980	7980	7980	7980	0
498	20231218	105100	261817260	7980	7980	7980	7980	1380
499	20231218	105000	250804860	7980	7980	7980	7980	16
500	20231218	104900	250677180	7980	7980	7980	7980	101
501	20231218	104800	249871200	7980	7990	7990	7980	100
502	20231218	104700	249073190	7980	7990	7990	7980	100
503	20231218	104600	248274690	7990	7970	7990	7970	2904
504	20231218	104500	225100620	7980	7980	7980	7980	111
505	20231218	104400	224214840	7970	7970	7970	7970	0
506	20231218	104300	224214840	7970	7980	7990	7970	2095
507	20231218	104200	207496770	7980	7960	7980	7960	550
508	20231218	104100	203111780	7960	7960	7960	7960	1000
509	20231218	104000	195151780	7960	7960	7960	7960	0
510	20231218	103900	195151780	7960	7940	7960	7940	1822
511	20231218	103800	180662540	7940	7940	7940	7940	103
512	20231218	103700	179844720	7950	7950	7950	7950	200
513	20231218	103600	178254720	7950	7950	7950	7950	445
514	20231218	103500	174716970	7950	7940	7950	7940	223
515	20231218	103400	172944350	7940	7950	7950	7940	101
516	20231218	103300	172141410	7950	7950	7950	7950	256
517	20231218	103200	170106210	7950	7950	7950	7950	8
518	20231218	103100	170042610	7950	7950	7950	7950	716
519	20231218	103000	164350410	7950	7950	7950	7950	100
520	20231218	102900	163555410	7950	7950	7950	7950	0
521	20231218	102800	163555410	7950	7950	7950	7950	0
522	20231218	102700	163555410	7950	7950	7950	7950	301
523	20231218	102600	161162460	7950	7950	7950	7950	25
524	20231218	102500	160963710	7950	7960	7960	7950	75
525	20231218	102400	160367450	7960	7960	7960	7960	0
526	20231218	102300	160367450	7960	7960	7960	7960	0
527	20231218	102200	160367450	7960	7960	7960	7960	0
528	20231218	102100	160367450	7960	7960	7960	7960	0
529	20231218	102000	160367450	7960	7960	7960	7960	0
530	20231218	101900	160367450	7960	7960	7960	7960	0
531	20231218	101800	160367450	7960	7960	7960	7960	0
532	20231218	101700	160367450	7960	7960	7960	7960	0
533	20231218	101600	160367450	7960	7960	7960	7960	0
534	20231218	101500	160367450	7960	7950	7960	7940	16
535	20231218	101400	160240170	7950	7950	7950	7950	0
536	20231218	101300	160240170	7950	7960	7960	7950	2001
537	20231218	101200	144332210	7960	7960	7960	7960	0
538	20231218	101100	144332210	7960	7960	7960	7960	10
539	20231218	101000	144252610	7960	7960	7960	7960	366
540	20231218	100900	141339250	7960	7960	7960	7960	634
541	20231218	100800	136292610	7970	7970	7970	7970	0
542	20231218	100700	136292610	7970	7970	7970	7970	1000
543	20231218	100600	128322610	7970	7970	7980	7970	861
544	20231218	100500	121460430	7970	7970	7970	7970	0
545	20231218	100400	121460430	7970	7970	7970	7970	1009
546	20231218	100300	113418700	7970	7970	7970	7970	567
547	20231218	100200	108899710	7980	7970	7980	7970	12
548	20231218	100100	108804060	7970	7970	7970	7960	1002
549	20231218	100000	100828120	7950	7950	7950	7950	0
550	20231218	095900	100828120	7950	7950	7950	7950	5
551	20231218	095800	100788370	7960	7960	7960	7960	0
552	20231218	095700	100788370	7960	7960	7960	7960	0
553	20231218	095600	100788370	7960	7960	7960	7960	0
554	20231218	095500	100788370	7960	7960	7960	7960	126
555	20231218	095400	99785410	7960	7960	7960	7960	1
556	20231218	095300	99777450	7960	7960	7960	7960	0
557	20231218	095200	99777450	7960	7950	7960	7950	16
558	20231218	095100	99650220	7950	7950	7950	7940	1001
559	20231218	095000	91692280	7950	7950	7950	7950	202
560	20231218	094900	90086380	7950	7950	7950	7950	0
561	20231218	094800	90086380	7950	7950	7950	7950	798
562	20231218	094700	83742280	7960	7950	7960	7950	205
563	20231218	094600	82112520	7950	7950	7950	7950	845
564	20231218	094500	75394770	7950	7950	7950	7950	0
565	20231218	094400	75394770	7950	7950	7950	7950	978
566	20231218	094300	67619670	7950	7950	7950	7950	500
567	20231218	094200	63644670	7960	7960	7960	7960	1
568	20231218	094100	63636710	7960	7960	7960	7960	40
569	20231218	094000	63318310	7950	7950	7950	7950	0
570	20231218	093900	63318310	7950	7950	7950	7950	25
571	20231218	093800	63119560	7970	7950	7970	7950	101
572	20231218	093700	62316590	7950	7950	7950	7950	0
573	20231218	093600	62316590	7950	7950	7950	7950	500
574	20231218	093500	58341590	7940	7950	7950	7940	1000
575	20231218	093400	50391800	7970	7970	7970	7970	0
576	20231218	093300	50391800	7970	7970	7970	7970	7
577	20231218	093200	50336010	7970	7950	7970	7950	301
578	20231218	093100	47941040	7960	7960	7960	7960	651
579	20231218	093000	42759080	7960	7960	7960	7960	0
580	20231218	092900	42759080	7960	7960	7960	7960	0
581	20231218	092800	42759080	7960	7950	7960	7950	286
582	20231218	092700	40485320	7950	7950	7950	7950	55
583	20231218	092600	40048070	7950	7950	7950	7940	643
584	20231218	092500	34936770	7950	7950	7950	7950	0
585	20231218	092400	34936770	7950	7960	7960	7950	101
586	20231218	092300	34133810	7950	7950	7950	7950	0
587	20231218	092200	34133810	7950	7950	7950	7950	0
588	20231218	092100	34133810	7950	7950	7950	7950	40
589	20231218	092000	33815810	7950	7950	7950	7950	162
590	20231218	091900	32527910	7950	7960	7960	7950	5
591	20231218	091800	32488140	7960	7960	7960	7960	0
592	20231218	091700	32488140	7960	7960	7960	7960	465
593	20231218	091600	28786740	7960	7980	7980	7960	1036
594	20231218	091500	20539930	7970	7970	7970	7970	5
595	20231218	091400	20500080	7970	7970	7970	7970	12
596	20231218	091300	20404440	7990	7990	7990	7990	13
597	20231218	091200	20300570	7990	7990	7990	7990	0
598	20231218	091100	20300570	7990	7970	7990	7970	57
599	20231218	091000	19845160	7950	7960	7960	7950	500
600	20231218	090900	15870150	7960	7960	7960	7960	16
601	20231218	090800	15742790	7940	7940	7940	7940	0
602	20231218	090700	15742790	7940	7940	7940	7940	1
603	20231218	090600	15734850	7950	7950	7950	7950	36
604	20231218	090500	15448650	7940	7940	7940	7940	332
605	20231218	090400	12812570	7920	7940	7940	7920	445
606	20231218	090300	9287080	7940	7940	7940	7940	38
607	20231218	090200	8985360	7930	7930	7930	7930	2
608	20231218	090100	8969500	7940	7960	7960	7940	964
609	20231218	090000	1297480	7960	7960	7960	7960	163