KissMeData/086710/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	195500	187993230	7960	7960	7960	7960	30
3	20231218	195400	187993230	7960	7960	7960	7960	0
4	20231218	195300	187993230	7960	7960	7960	7960	0
5	20231218	195200	187993230	7960	7960	7960	7960	0
6	20231218	195100	187993230	7960	7960	7960	7960	0
7	20231218	195000	187993230	7960	7960	7960	7960	0
8	20231218	194900	187993230	7960	7960	7960	7960	0
9	20231218	194800	187993230	7960	7960	7960	7960	0
10	20231218	194700	187993230	7960	7960	7960	7960	0
11	20231218	194600	187993230	7960	7960	7960	7960	0
12	20231218	194500	187993230	7960	7960	7960	7960	0
13	20231218	194400	187993230	7960	7960	7960	7960	0
14	20231218	194300	187993230	7960	7960	7960	7960	0
15	20231218	194200	187993230	7960	7960	7960	7960	0
16	20231218	194100	187993230	7960	7960	7960	7960	0
17	20231218	194000	187993230	7960	7960	7960	7960	0
18	20231218	193900	187993230	7960	7960	7960	7960	0
19	20231218	193800	187993230	7960	7960	7960	7960	0
20	20231218	193700	187993230	7960	7960	7960	7960	0
21	20231218	193600	187993230	7960	7960	7960	7960	0
22	20231218	193500	187993230	7960	7960	7960	7960	0
23	20231218	193400	187993230	7960	7960	7960	7960	0
24	20231218	193300	187993230	7960	7960	7960	7960	0
25	20231218	193200	187993230	7960	7960	7960	7960	0
26	20231218	193100	187993230	7960	7960	7960	7960	0
27	20231218	193000	187993230	7960	7960	7960	7960	0
28	20231218	192900	187993230	7960	7960	7960	7960	0
29	20231218	192800	187993230	7960	7960	7960	7960	0
30	20231218	192700	187993230	7960	7960	7960	7960	0
31	20231218	192600	187993230	7960	7960	7960	7960	0
32	20231218	192500	187993230	7960	7960	7960	7960	30
33	20231218	192400	187993230	7960	7960	7960	7960	0
34	20231218	192300	187993230	7960	7960	7960	7960	0
35	20231218	192200	187993230	7960	7960	7960	7960	0
36	20231218	192100	187993230	7960	7960	7960	7960	0
37	20231218	192000	187993230	7960	7960	7960	7960	0
38	20231218	191900	187993230	7960	7960	7960	7960	0
39	20231218	191800	187993230	7960	7960	7960	7960	0
40	20231218	191700	187993230	7960	7960	7960	7960	0
41	20231218	191600	187993230	7960	7960	7960	7960	0
42	20231218	191500	187993230	7960	7960	7960	7960	0
43	20231218	191400	187993230	7960	7960	7960	7960	0
44	20231218	191300	187993230	7960	7960	7960	7960	0
45	20231218	191200	187993230	7960	7960	7960	7960	0
46	20231218	191100	187993230	7960	7960	7960	7960	0
47	20231218	191000	187993230	7960	7960	7960	7960	0
48	20231218	190900	187993230	7960	7960	7960	7960	0
49	20231218	190800	187993230	7960	7960	7960	7960	0
50	20231218	190700	187993230	7960	7960	7960	7960	0
51	20231218	190600	187993230	7960	7960	7960	7960	0
52	20231218	190500	187993230	7960	7960	7960	7960	0
53	20231218	190400	187993230	7960	7960	7960	7960	0
54	20231218	190300	187993230	7960	7960	7960	7960	0
55	20231218	190200	187993230	7960	7960	7960	7960	0
56	20231218	190100	187993230	7960	7960	7960	7960	0
57	20231218	190000	187993230	7960	7960	7960	7960	0
58	20231218	185900	187993230	7960	7960	7960	7960	0
59	20231218	185800	187993230	7960	7960	7960	7960	0
60	20231218	185700	187993230	7960	7960	7960	7960	0
61	20231218	185600	187993230	7960	7960	7960	7960	0
62	20231218	185500	187993230	7960	7960	7960	7960	30
63	20231218	185400	187993230	7960	7960	7960	7960	0
64	20231218	185300	187993230	7960	7960	7960	7960	0
65	20231218	185200	187993230	7960	7960	7960	7960	0
66	20231218	185100	187993230	7960	7960	7960	7960	0
67	20231218	185000	187993230	7960	7960	7960	7960	0
68	20231218	184900	187993230	7960	7960	7960	7960	0
69	20231218	184800	187993230	7960	7960	7960	7960	0
70	20231218	184700	187993230	7960	7960	7960	7960	0
71	20231218	184600	187993230	7960	7960	7960	7960	0
72	20231218	184500	187993230	7960	7960	7960	7960	0
73	20231218	184400	187993230	7960	7960	7960	7960	0
74	20231218	184300	187993230	7960	7960	7960	7960	0
75	20231218	184200	187993230	7960	7960	7960	7960	0
76	20231218	184100	187993230	7960	7960	7960	7960	0
77	20231218	184000	187993230	7960	7960	7960	7960	0
78	20231218	183900	187993230	7960	7960	7960	7960	0
79	20231218	183800	187993230	7960	7960	7960	7960	0
80	20231218	183700	187993230	7960	7960	7960	7960	0
81	20231218	183600	187993230	7960	7960	7960	7960	0
82	20231218	183500	187993230	7960	7960	7960	7960	0
83	20231218	183400	187993230	7960	7960	7960	7960	0
84	20231218	183300	187993230	7960	7960	7960	7960	0
85	20231218	183200	187993230	7960	7960	7960	7960	0
86	20231218	183100	187993230	7960	7960	7960	7960	0
87	20231218	183000	187993230	7960	7960	7960	7960	0
88	20231218	182900	187993230	7960	7960	7960	7960	0
89	20231218	182800	187993230	7960	7960	7960	7960	0
90	20231218	182700	187993230	7960	7960	7960	7960	0
91	20231218	182600	187993230	7960	7960	7960	7960	0
92	20231218	182500	187993230	7960	7960	7960	7960	30
93	20231218	182400	187993230	7960	7960	7960	7960	0
94	20231218	182300	187993230	7960	7960	7960	7960	0
95	20231218	182200	187993230	7960	7960	7960	7960	0
96	20231218	182100	187993230	7960	7960	7960	7960	0
97	20231218	182000	187993230	7960	7960	7960	7960	0
98	20231218	181900	187993230	7960	7960	7960	7960	0
99	20231218	181800	187993230	7960	7960	7960	7960	0
100	20231218	181700	187993230	7960	7960	7960	7960	0
101	20231218	181600	187993230	7960	7960	7960	7960	0
102	20231218	181500	187993230	7960	7960	7960	7960	0
103	20231218	181400	187993230	7960	7960	7960	7960	0
104	20231218	181300	187993230	7960	7960	7960	7960	0
105	20231218	181200	187993230	7960	7960	7960	7960	0
106	20231218	181100	187993230	7960	7960	7960	7960	0
107	20231218	181000	187993230	7960	7960	7960	7960	0
108	20231218	180900	187993230	7960	7960	7960	7960	0
109	20231218	180800	187993230	7960	7960	7960	7960	0
110	20231218	180700	187993230	7960	7960	7960	7960	0
111	20231218	180600	187993230	7960	7960	7960	7960	0
112	20231218	180500	187993230	7960	7960	7960	7960	0
113	20231218	180400	187993230	7960	7960	7960	7960	0
114	20231218	180300	187993230	7960	7960	7960	7960	0
115	20231218	180200	187993230	7960	7960	7960	7960	0
116	20231218	180100	187993230	7960	7960	7960	7960	0
117	20231218	180000	187993230	7960	7960	7960	7960	0
118	20231218	175900	187993230	7960	7960	7960	7960	0
119	20231218	175800	187993230	7960	7960	7960	7960	0
120	20231218	175700	187993230	7960	7960	7960	7960	0
121	20231218	175600	187993230	7960	7960	7960	7960	0
122	20231218	175500	187993230	7960	7960	7960	7960	30
123	20231218	175400	187993230	7960	7960	7960	7960	0
124	20231218	175300	187993230	7960	7960	7960	7960	0
125	20231218	175200	187993230	7960	7960	7960	7960	0
126	20231218	175100	187993230	7960	7960	7960	7960	0
127	20231218	175000	187993230	7960	7960	7960	7960	0
128	20231218	174900	187993230	7960	7960	7960	7960	0
129	20231218	174800	187993230	7960	7960	7960	7960	0
130	20231218	174700	187993230	7960	7960	7960	7960	0
131	20231218	174600	187993230	7960	7960	7960	7960	0
132	20231218	174500	187993230	7960	7960	7960	7960	0
133	20231218	174400	187993230	7960	7960	7960	7960	0
134	20231218	174300	187993230	7960	7960	7960	7960	0
135	20231218	174200	187993230	7960	7960	7960	7960	0
136	20231218	174100	187993230	7960	7960	7960	7960	0
137	20231218	174000	187993230	7960	7960	7960	7960	0
138	20231218	173900	187993230	7960	7960	7960	7960	0
139	20231218	173800	187993230	7960	7960	7960	7960	0
140	20231218	173700	187993230	7960	7960	7960	7960	0
141	20231218	173600	187993230	7960	7960	7960	7960	0
142	20231218	173500	187993230	7960	7960	7960	7960	0
143	20231218	173400	187993230	7960	7960	7960	7960	0
144	20231218	173300	187993230	7960	7960	7960	7960	0
145	20231218	173200	187993230	7960	7960	7960	7960	0
146	20231218	173100	187993230	7960	7960	7960	7960	0
147	20231218	173000	187993230	7960	7960	7960	7960	0
148	20231218	172900	187993230	7960	7960	7960	7960	0
149	20231218	172800	187993230	7960	7960	7960	7960	0
150	20231218	172700	187993230	7960	7960	7960	7960	0
151	20231218	172600	187993230	7960	7960	7960	7960	0
152	20231218	172500	187993230	7960	7960	7960	7960	30
153	20231218	172400	187993230	7960	7960	7960	7960	0
154	20231218	172300	187993230	7960	7960	7960	7960	0
155	20231218	172200	187993230	7960	7960	7960	7960	0
156	20231218	172100	187993230	7960	7960	7960	7960	0
157	20231218	172000	187993230	7960	7960	7960	7960	0
158	20231218	171900	187993230	7960	7960	7960	7960	0
159	20231218	171800	187993230	7960	7960	7960	7960	0
160	20231218	171700	187993230	7960	7960	7960	7960	0
161	20231218	171600	187993230	7960	7960	7960	7960	0
162	20231218	171500	187993230	7960	7960	7960	7960	0
163	20231218	171400	187993230	7960	7960	7960	7960	0
164	20231218	171300	187993230	7960	7960	7960	7960	0
165	20231218	171200	187993230	7960	7960	7960	7960	0
166	20231218	171100	187993230	7960	7960	7960	7960	0
167	20231218	171000	187993230	7960	7960	7960	7960	0
168	20231218	170900	187993230	7960	7960	7960	7960	0
169	20231218	170800	187993230	7960	7960	7960	7960	0
170	20231218	170700	187993230	7960	7960	7960	7960	0
171	20231218	170600	187993230	7960	7960	7960	7960	0
172	20231218	170500	187993230	7960	7960	7960	7960	0
173	20231218	170400	187993230	7960	7960	7960	7960	0
174	20231218	170300	187993230	7960	7960	7960	7960	0
175	20231218	170200	187993230	7960	7960	7960	7960	0
176	20231218	170100	187993230	7960	7960	7960	7960	0
177	20231218	170000	187993230	7960	7960	7960	7960	0
178	20231218	165900	187993230	7960	7960	7960	7960	0
179	20231218	165800	187993230	7960	7960	7960	7960	0
180	20231218	165700	187993230	7960	7960	7960	7960	0
181	20231218	165600	187993230	7960	7960	7960	7960	0
182	20231218	165500	187993230	7960	7960	7960	7960	30
183	20231218	165400	187993230	7960	7960	7960	7960	0
184	20231218	165300	187993230	7960	7960	7960	7960	0
185	20231218	165200	187993230	7960	7960	7960	7960	0
186	20231218	165100	187993230	7960	7960	7960	7960	0
187	20231218	165000	187993230	7960	7960	7960	7960	0
188	20231218	164900	187993230	7960	7960	7960	7960	0
189	20231218	164800	187993230	7960	7960	7960	7960	0
190	20231218	164700	187993230	7960	7960	7960	7960	0
191	20231218	164600	187993230	7960	7960	7960	7960	0
192	20231218	164500	187993230	7960	7960	7960	7960	0
193	20231218	164400	187993230	7960	7960	7960	7960	0
194	20231218	164300	187993230	7960	7960	7960	7960	0
195	20231218	164200	187993230	7960	7960	7960	7960	0
196	20231218	164100	187993230	7960	7960	7960	7960	0
197	20231218	164000	187993230	7960	7960	7960	7960	0
198	20231218	163900	187993230	7960	7960	7960	7960	0
199	20231218	163800	187993230	7960	7960	7960	7960	0
200	20231218	163700	187993230	7960	7960	7960	7960	0
201	20231218	163600	187993230	7960	7960	7960	7960	0
202	20231218	163500	187993230	7960	7960	7960	7960	0
203	20231218	163400	187993230	7960	7960	7960	7960	0
204	20231218	163300	187993230	7960	7960	7960	7960	0
205	20231218	163200	187993230	7960	7960	7960	7960	0
206	20231218	163100	187993230	7960	7960	7960	7960	0
207	20231218	163000	187993230	7960	7960	7960	7960	0
208	20231218	162900	187993230	7960	7960	7960	7960	0
209	20231218	162800	187993230	7960	7960	7960	7960	0
210	20231218	162700	187993230	7960	7960	7960	7960	0
211	20231218	162600	187993230	7960	7960	7960	7960	0
212	20231218	162500	187993230	7960	7960	7960	7960	30
213	20231218	162400	187993230	7960	7960	7960	7960	0
214	20231218	162300	187993230	7960	7960	7960	7960	0
215	20231218	162200	187993230	7960	7960	7960	7960	0
216	20231218	162100	187993230	7960	7960	7960	7960	0
217	20231218	162000	187993230	7960	7960	7960	7960	0
218	20231218	161900	187993230	7960	7960	7960	7960	0
219	20231218	161800	187993230	7960	7960	7960	7960	0
220	20231218	161700	187993230	7960	7960	7960	7960	0
221	20231218	161600	187993230	7960	7960	7960	7960	0
222	20231218	161500	187993230	7960	7960	7960	7960	0
223	20231218	161400	187993230	7960	7960	7960	7960	0
224	20231218	161300	187993230	7960	7960	7960	7960	0
225	20231218	161200	187993230	7960	7960	7960	7960	0
226	20231218	161100	187993230	7960	7960	7960	7960	0
227	20231218	161000	187993230	7960	7960	7960	7960	0
228	20231218	160900	187993230	7960	7960	7960	7960	0
229	20231218	160800	187993230	7960	7960	7960	7960	0
230	20231218	160700	187993230	7960	7960	7960	7960	0
231	20231218	160600	187993230	7960	7960	7960	7960	0
232	20231218	160500	187993230	7960	7960	7960	7960	0
233	20231218	160400	187993230	7960	7960	7960	7960	0
234	20231218	160300	187993230	7960	7960	7960	7960	0
235	20231218	160200	187993230	7960	7960	7960	7960	0
236	20231218	160100	187993230	7960	7960	7960	7960	0
237	20231218	160000	187993230	7960	7960	7960	7960	0
238	20231218	155900	187993230	7960	7960	7960	7960	0
239	20231218	155800	187993230	7960	7960	7960	7960	0
240	20231218	155700	187993230	7960	7960	7960	7960	0
241	20231218	155600	187993230	7960	7960	7960	7960	0
242	20231218	155500	187993230	7960	7960	7960	7960	30
243	20231218	155400	187993230	7960	7960	7960	7960	0
244	20231218	155300	187993230	7960	7960	7960	7960	0
245	20231218	155200	187993230	7960	7960	7960	7960	0
246	20231218	155100	187993230	7960	7960	7960	7960	0
247	20231218	155000	187993230	7960	7960	7960	7960	0
248	20231218	154900	187993230	7960	7960	7960	7960	0
249	20231218	154800	187993230	7960	7960	7960	7960	0
250	20231218	154700	187993230	7960	7960	7960	7960	0
251	20231218	154600	187993230	7960	7960	7960	7960	0
252	20231218	154500	187993230	7960	7960	7960	7960	0
253	20231218	154400	187993230	7960	7960	7960	7960	0
254	20231218	154300	187993230	7960	7960	7960	7960	0
255	20231218	154200	187993230	7960	7960	7960	7960	0
256	20231218	154100	187993230	7960	7960	7960	7960	0
257	20231218	154000	187993230	7960	7960	7960	7960	0
258	20231218	153900	187993230	7960	7960	7960	7960	0
259	20231218	153800	187993230	7960	7960	7960	7960	0
260	20231218	153700	187993230	7960	7960	7960	7960	0
261	20231218	153600	187993230	7960	7960	7960	7960	0
262	20231218	153500	187993230	7960	7960	7960	7960	0
263	20231218	153400	187993230	7960	7960	7960	7960	0
264	20231218	153300	187993230	7960	7960	7960	7960	0
265	20231218	153200	187993230	7960	7960	7960	7960	0
266	20231218	153100	187993230	7960	7960	7960	7960	0
267	20231218	153000	187993230	7960	7960	7960	7960	30
268	20231218	152900	187754430	7980	7980	7980	7980	0
269	20231218	152800	187754430	7980	7980	7980	7980	0
270	20231218	152700	187754430	7980	7980	7980	7980	0
271	20231218	152600	187754430	7980	7980	7980	7980	0
272	20231218	152500	187754430	7980	7980	7980	7980	0
273	20231218	152400	187754430	7980	7980	7980	7980	0
274	20231218	152300	187754430	7980	7980	7980	7980	0
275	20231218	152200	187754430	7980	7980	7980	7980	0
276	20231218	152100	187754430	7980	7980	7980	7980	0
277	20231218	152000	187754430	7980	7980	7980	7980	0
278	20231218	151900	187754430	7980	7980	7980	7960	3
279	20231218	151800	187730510	7960	7960	7960	7960	60
280	20231218	151700	187252910	7960	7960	7960	7960	43
281	20231218	151600	186910630	7960	7960	7960	7960	12
282	20231218	151500	186815110	7960	7970	7970	7960	100
283	20231218	151400	186018810	7970	7970	7970	7970	0
284	20231218	151300	186018810	7970	7970	7970	7970	0
285	20231218	151200	186018810	7970	7970	7970	7970	4
286	20231218	151100	185986930	7970	7970	7970	7970	23
287	20231218	151000	185803620	7970	7970	7970	7970	103
288	20231218	150900	184982710	7980	7980	7980	7980	0
289	20231218	150800	184982710	7980	7980	7980	7980	0
290	20231218	150700	184982710	7980	7980	7980	7980	0
291	20231218	150600	184982710	7980	7980	7980	7980	0
292	20231218	150500	184982710	7980	7980	7980	7980	0
293	20231218	150400	184982710	7980	7980	7980	7980	0
294	20231218	150300	184982710	7980	7980	7980	7980	0
295	20231218	150200	184982710	7980	7980	7980	7980	0
296	20231218	150100	184982710	7980	7980	7980	7980	0
297	20231218	150000	184982710	7980	7980	7980	7980	0
298	20231218	145900	184982710	7980	7980	7980	7980	0
299	20231218	145800	184982710	7980	7970	7980	7970	83
300	20231218	145700	184320380	7970	7970	7970	7970	0
301	20231218	145600	184320380	7970	7970	7970	7970	123
302	20231218	145500	183340070	7970	7970	7970	7970	0
303	20231218	145400	183340070	7970	7970	7970	7970	0
304	20231218	145300	183340070	7970	7970	7970	7970	0
305	20231218	145200	183340070	7970	7970	7970	7970	181
306	20231218	145100	181897500	7970	7970	7970	7970	0
307	20231218	145000	181897500	7970	7970	7970	7970	0
308	20231218	144900	181897500	7970	7970	7970	7970	38
309	20231218	144800	181594640	7980	7980	7980	7980	37
310	20231218	144700	181299380	7980	7980	7980	7980	0
311	20231218	144600	181299380	7980	7980	7980	7980	0
312	20231218	144500	181299380	7980	7980	7980	7980	0
313	20231218	144400	181299380	7980	7980	7980	7980	0
314	20231218	144300	181299380	7980	7980	7980	7980	0
315	20231218	144200	181299380	7980	7980	7980	7980	337
316	20231218	144100	178610120	7980	7980	7980	7980	0
317	20231218	144000	178610120	7980	7980	7980	7980	0
318	20231218	143900	178610120	7980	7980	7980	7980	0
319	20231218	143800	178610120	7980	7980	7980	7980	1
320	20231218	143700	178602140	7980	7980	7980	7980	0
321	20231218	143600	178602140	7980	7980	7980	7980	0
322	20231218	143500	178602140	7980	7980	7980	7980	36
323	20231218	143400	178314860	7980	7980	7980	7980	0
324	20231218	143300	178314860	7980	7980	7980	7980	0
325	20231218	143200	178314860	7980	7980	7980	7980	0
326	20231218	143100	178314860	7980	7980	7980	7980	0
327	20231218	143000	178314860	7980	7980	7980	7980	0
328	20231218	142900	178314860	7980	7980	7980	7980	0
329	20231218	142800	178314860	7980	7980	7980	7980	0
330	20231218	142700	178314860	7980	7980	7980	7980	1
331	20231218	142600	178306880	7980	7980	7980	7980	0
332	20231218	142500	178306880	7980	7980	7980	7980	0
333	20231218	142400	178306880	7980	7980	7980	7980	0
334	20231218	142300	178306880	7980	7980	7980	7980	0
335	20231218	142200	178306880	7980	7980	7980	7980	0
336	20231218	142100	178306880	7980	7980	7980	7980	0
337	20231218	142000	178306880	7980	7980	7980	7980	39
338	20231218	141900	177995660	7980	7980	7980	7980	0
339	20231218	141800	177995660	7980	7980	7980	7980	0
340	20231218	141700	177995660	7980	7980	7980	7980	0
341	20231218	141600	177995660	7980	7980	7980	7980	0
342	20231218	141500	177995660	7980	7980	7980	7980	0
343	20231218	141400	177995660	7980	7980	7980	7980	0
344	20231218	141300	177995660	7980	7980	7980	7980	0
345	20231218	141200	177995660	7980	7980	7980	7980	0
346	20231218	141100	177995660	7980	7980	7980	7980	0
347	20231218	141000	177995660	7980	7980	7980	7980	0
348	20231218	140900	177995660	7980	7980	7980	7980	0
349	20231218	140800	177995660	7980	7980	7980	7980	0
350	20231218	140700	177995660	7980	7980	7980	7980	37
351	20231218	140600	177700400	8000	8000	8000	8000	0
352	20231218	140500	177700400	8000	8000	8000	8000	0
353	20231218	140400	177700400	8000	8000	8000	8000	1
354	20231218	140300	177692400	7980	7980	7980	7980	1
355	20231218	140200	177684420	8000	8000	8000	8000	0
356	20231218	140100	177684420	8000	8000	8000	8000	0
357	20231218	140000	177684420	8000	8000	8000	8000	1
358	20231218	135900	177676420	8000	8000	8000	8000	0
359	20231218	135800	177676420	8000	8000	8000	8000	0
360	20231218	135700	177676420	8000	8000	8000	8000	0
361	20231218	135600	177676420	8000	8000	8000	8000	0
362	20231218	135500	177676420	8000	8000	8000	8000	0
363	20231218	135400	177676420	8000	8000	8000	8000	0
364	20231218	135300	177676420	8000	8000	8000	8000	0
365	20231218	135200	177676420	8000	8000	8000	8000	0
366	20231218	135100	177676420	8000	8000	8000	8000	1
367	20231218	135000	177668420	7980	7980	7980	7980	0
368	20231218	134900	177668420	7980	7980	7980	7980	0
369	20231218	134800	177668420	7980	7980	7980	7980	0
370	20231218	134700	177668420	7980	7980	7980	7980	0
371	20231218	134600	177668420	7980	7980	7980	7980	120
372	20231218	134500	176710820	7970	7970	7970	7970	0
373	20231218	134400	176710820	7970	7970	7970	7970	0
374	20231218	134300	176710820	7970	7970	7970	7970	0
375	20231218	134200	176710820	7970	7970	7970	7970	0
376	20231218	134100	176710820	7970	7970	7970	7970	0
377	20231218	134000	176710820	7970	7970	7970	7970	918
378	20231218	133900	169394360	7960	7960	7960	7960	1
379	20231218	133800	169386400	7970	7960	7970	7960	267
380	20231218	133700	167261050	7960	7960	7960	7960	0
381	20231218	133600	167261050	7960	7960	7960	7960	0
382	20231218	133500	167261050	7960	7960	7960	7960	104
383	20231218	133400	166433210	7970	7970	7970	7970	0
384	20231218	133300	166433210	7970	7970	7970	7970	0
385	20231218	133200	166433210	7970	7970	7970	7970	0
386	20231218	133100	166433210	7970	7970	7970	7970	0
387	20231218	133000	166433210	7970	7970	7970	7970	0
388	20231218	132900	166433210	7970	7970	7970	7970	143
389	20231218	132800	165293500	7970	7970	7970	7970	0
390	20231218	132700	165293500	7970	7970	7970	7970	0
391	20231218	132600	165293500	7970	7970	7970	7970	1
392	20231218	132500	165285530	7950	7950	7950	7950	0
393	20231218	132400	165285530	7950	7950	7950	7950	39
394	20231218	132300	164975480	7930	7930	7930	7930	0
395	20231218	132200	164975480	7930	7930	7930	7930	0
396	20231218	132100	164975480	7930	7930	7930	7930	226
397	20231218	132000	163183300	7930	7930	7930	7930	66
398	20231218	131900	162659920	7920	7920	7920	7920	7
399	20231218	131800	162604480	7920	7920	7920	7920	0
400	20231218	131700	162604480	7920	7920	7920	7920	0
401	20231218	131600	162604480	7920	7920	7920	7920	0
402	20231218	131500	162604480	7920	7920	7920	7920	0
403	20231218	131400	162604480	7920	7920	7920	7920	1
404	20231218	131300	162596560	7920	7920	7920	7920	0
405	20231218	131200	162596560	7920	7920	7920	7920	0
406	20231218	131100	162596560	7920	7920	7920	7920	0
407	20231218	131000	162596560	7920	7920	7920	7920	0
408	20231218	130900	162596560	7920	7920	7920	7920	0
409	20231218	130800	162596560	7920	7920	7920	7920	0
410	20231218	130700	162596560	7920	7920	7920	7920	0
411	20231218	130600	162596560	7920	7920	7920	7920	9
412	20231218	130500	162525280	7950	7950	7950	7950	0
413	20231218	130400	162525280	7950	7920	7950	7920	5034
414	20231218	130300	122517020	7930	7930	7930	7930	0
415	20231218	130200	122517020	7930	7970	7970	7930	5878
416	20231218	130100	75776230	8000	8000	8000	8000	0
417	20231218	130000	75776230	8000	8000	8000	8000	0
418	20231218	125900	75776230	8000	8000	8000	8000	0
419	20231218	125800	75776230	8000	8000	8000	8000	0
420	20231218	125700	75776230	8000	8000	8000	8000	0
421	20231218	125600	75776230	8000	8000	8000	8000	0
422	20231218	125500	75776230	8000	8000	8000	8000	0
423	20231218	125400	75776230	8000	8000	8000	8000	0
424	20231218	125300	75776230	8000	8000	8000	8000	0
425	20231218	125200	75776230	8000	8000	8000	8000	13
426	20231218	125100	75672230	7960	7960	7960	7960	0
427	20231218	125000	75672230	7960	7960	7960	7960	38
428	20231218	124900	75369750	7960	7960	7960	7960	90
429	20231218	124800	74653350	7970	7980	7980	7970	2910
430	20231218	124700	51457370	8010	8010	8010	8010	0
431	20231218	124600	51457370	8010	8010	8010	8010	0
432	20231218	124500	51457370	8010	8010	8010	8010	1
433	20231218	124400	51449360	7980	7980	7980	7980	0
434	20231218	124300	51449360	7980	7980	7980	7980	0
435	20231218	124200	51449360	7980	7980	7980	7980	10
436	20231218	124100	51369560	7980	7980	7980	7980	0
437	20231218	124000	51369560	7980	7980	7980	7980	0
438	20231218	123900	51369560	7980	7980	7980	7980	0
439	20231218	123800	51369560	7980	7980	7980	7980	0
440	20231218	123700	51369560	7980	7980	7980	7980	35
441	20231218	123600	51090260	7980	7980	7980	7980	0
442	20231218	123500	51090260	7980	7980	7980	7980	13
443	20231218	123400	50986520	7980	7980	7980	7980	0
444	20231218	123300	50986520	7980	7980	7980	7980	0
445	20231218	123200	50986520	7980	7980	7980	7980	14
446	20231218	123100	50874800	8010	8010	8010	8010	0
447	20231218	123000	50874800	8010	8010	8010	8010	0
448	20231218	122900	50874800	8010	8010	8010	8010	0
449	20231218	122800	50874800	8010	8010	8010	8010	0
450	20231218	122700	50874800	8010	8010	8010	8010	0
451	20231218	122600	50874800	8010	8010	8010	8010	0
452	20231218	122500	50874800	8010	8010	8010	8010	23
453	20231218	122400	50690570	8020	8020	8020	8020	0
454	20231218	122300	50690570	8020	8020	8020	8020	14
455	20231218	122200	50578290	8020	8020	8020	8020	0
456	20231218	122100	50578290	8020	8020	8020	8020	400
457	20231218	122000	47370290	8010	8010	8010	8010	0
458	20231218	121900	47370290	8010	8000	8010	8000	277
459	20231218	121800	45152890	8000	8000	8000	8000	0
460	20231218	121700	45152890	8000	8000	8000	8000	0
461	20231218	121600	45152890	8000	8000	8000	8000	0
462	20231218	121500	45152890	8000	8000	8000	8000	100
463	20231218	121400	44352890	8000	7990	8000	7990	164
464	20231218	121300	43041900	7990	7990	7990	7990	0
465	20231218	121200	43041900	7990	7990	7990	7990	1
466	20231218	121100	43033910	7980	7980	7980	7980	0
467	20231218	121000	43033910	7980	7980	7980	7980	0
468	20231218	120900	43033910	7980	7980	7980	7980	0
469	20231218	120800	43033910	7980	7980	7980	7980	194
470	20231218	120700	41485790	7980	7980	7980	7980	0
471	20231218	120600	41485790	7980	7980	7980	7980	42
472	20231218	120500	41150630	7970	7970	7970	7970	0
473	20231218	120400	41150630	7970	7980	7980	7970	788
474	20231218	120300	34863180	7970	7970	7970	7970	0
475	20231218	120200	34863180	7970	7970	7970	7970	0
476	20231218	120100	34863180	7970	7970	7970	7970	1
477	20231218	120000	34855210	7970	7970	7970	7970	0
478	20231218	115900	34855210	7970	7970	7970	7970	0
479	20231218	115800	34855210	7970	7970	7970	7970	0
480	20231218	115700	34855210	7970	7970	7970	7970	0
481	20231218	115600	34855210	7970	7970	7970	7970	0
482	20231218	115500	34855210	7970	7970	7970	7970	0
483	20231218	115400	34855210	7970	7970	7970	7970	0
484	20231218	115300	34855210	7970	7970	7970	7970	0
485	20231218	115200	34855210	7970	7970	7970	7970	0
486	20231218	115100	34855210	7970	7970	7970	7970	112
487	20231218	115000	33962570	7970	7970	7970	7970	0
488	20231218	114900	33962570	7970	7970	7970	7970	0
489	20231218	114800	33962570	7970	7970	7970	7970	0
490	20231218	114700	33962570	7970	7970	7970	7970	0
491	20231218	114600	33962570	7970	7970	7970	7970	0
492	20231218	114500	33962570	7970	7970	7970	7970	0
493	20231218	114400	33962570	7970	7970	7970	7970	0
494	20231218	114300	33962570	7970	7970	7970	7970	0
495	20231218	114200	33962570	7970	7970	7970	7970	0
496	20231218	114100	33962570	7970	7970	7970	7970	0
497	20231218	114000	33962570	7970	7970	7970	7970	40
498	20231218	113900	33643770	7970	7980	7980	7970	15
499	20231218	113800	33524210	7970	7970	7970	7970	0
500	20231218	113700	33524210	7970	7970	7970	7970	0
501	20231218	113600	33524210	7970	7970	7970	7970	1
502	20231218	113500	33516240	7980	7980	7980	7980	0
503	20231218	113400	33516240	7980	7980	7980	7980	0
504	20231218	113300	33516240	7980	7980	7980	7980	0
505	20231218	113200	33516240	7980	7980	7980	7980	1
506	20231218	113100	33508260	7970	7970	7970	7970	0
507	20231218	113000	33508260	7970	7970	7970	7970	0
508	20231218	112900	33508260	7970	7970	7970	7970	16
509	20231218	112800	33380740	7980	7980	7980	7980	0
510	20231218	112700	33380740	7980	7980	7980	7980	0
511	20231218	112600	33380740	7980	7980	7980	7980	0
512	20231218	112500	33380740	7980	7980	7980	7980	0
513	20231218	112400	33380740	7980	7980	7980	7980	0
514	20231218	112300	33380740	7980	7980	7980	7980	0
515	20231218	112200	33380740	7980	7980	7980	7980	60
516	20231218	112100	32901940	7980	7980	7980	7980	50
517	20231218	112000	32502940	7970	7970	7970	7970	6
518	20231218	111900	32455120	7970	7970	7970	7970	0
519	20231218	111800	32455120	7970	7980	7980	7970	14
520	20231218	111700	32343440	7970	7970	7970	7970	31
521	20231218	111600	32096370	7980	7980	7980	7980	53
522	20231218	111500	31673430	7980	7980	7980	7980	30
523	20231218	111400	31434030	7980	7980	7980	7980	0
524	20231218	111300	31434030	7980	7980	7980	7980	15
525	20231218	111200	31314330	7970	7970	7970	7970	1
526	20231218	111100	31306360	7980	7980	7980	7980	7
527	20231218	111000	31250500	7980	7980	7980	7980	25
528	20231218	110900	31051000	7980	7980	7980	7980	0
529	20231218	110800	31051000	7980	7980	7980	7980	95
530	20231218	110700	30292900	7970	7970	7970	7970	0
531	20231218	110600	30292900	7970	7970	7970	7970	0
532	20231218	110500	30292900	7970	7970	7970	7970	0
533	20231218	110400	30292900	7970	7980	7980	7970	75
534	20231218	110300	29694900	7980	7980	7980	7980	10
535	20231218	110200	29615100	7980	7980	7980	7980	45
536	20231218	110100	29256000	7980	7980	7980	7980	70
537	20231218	110000	28697400	7980	7980	7980	7980	0
538	20231218	105900	28697400	7980	7980	7980	7980	0
539	20231218	105800	28697400	7980	7980	7980	7980	0
540	20231218	105700	28697400	7980	7980	7980	7980	0
541	20231218	105600	28697400	7980	7980	7980	7980	0
542	20231218	105500	28697400	7980	7980	7980	7980	0
543	20231218	105400	28697400	7980	7980	7980	7980	0
544	20231218	105300	28697400	7980	7980	7980	7980	96
545	20231218	105200	27931320	7980	7980	7980	7980	0
546	20231218	105100	27931320	7980	7980	7980	7980	36
547	20231218	105000	27644040	7980	7980	7980	7980	0
548	20231218	104900	27644040	7980	7980	7980	7980	0
549	20231218	104800	27644040	7980	7980	7980	7980	0
550	20231218	104700	27644040	7980	7980	7980	7980	6
551	20231218	104600	27596160	7970	7970	7970	7970	0
552	20231218	104500	27596160	7970	7970	7970	7970	0
553	20231218	104400	27596160	7970	7970	7970	7970	0
554	20231218	104300	27596160	7970	7970	7970	7970	0
555	20231218	104200	27596160	7970	7970	7970	7970	0
556	20231218	104100	27596160	7970	7970	7970	7970	0
557	20231218	104000	27596160	7970	7970	7970	7970	33
558	20231218	103900	27333150	7970	7970	7970	7970	0
559	20231218	103800	27333150	7970	7970	7970	7970	0
560	20231218	103700	27333150	7970	7970	7970	7970	0
561	20231218	103600	27333150	7970	7970	7970	7970	0
562	20231218	103500	27333150	7970	7970	7970	7970	0
563	20231218	103400	27333150	7970	7970	7970	7970	50
564	20231218	103300	26934650	7970	7970	7970	7970	13
565	20231218	103200	26831040	7970	7970	7970	7970	0
566	20231218	103100	26831040	7970	7970	7970	7970	0
567	20231218	103000	26831040	7970	7970	7970	7970	0
568	20231218	102900	26831040	7970	7970	7970	7970	0
569	20231218	102800	26831040	7970	7970	7970	7970	65
570	20231218	102700	26312990	7970	7970	7970	7970	38
571	20231218	102600	26010130	7970	8000	8000	7970	716
572	20231218	102500	20289940	8000	8000	8000	8000	19
573	20231218	102400	20137940	8000	8000	8000	8000	0
574	20231218	102300	20137940	8000	8000	8000	8000	1
575	20231218	102200	20129940	8000	8000	8000	8000	100
576	20231218	102100	19329940	8000	8000	8000	8000	0
577	20231218	102000	19329940	8000	8000	8000	8000	0
578	20231218	101900	19329940	8000	8000	8000	8000	0
579	20231218	101800	19329940	8000	8000	8000	8000	10
580	20231218	101700	19249940	8000	8000	8000	8000	0
581	20231218	101600	19249940	8000	8000	8000	8000	0
582	20231218	101500	19249940	8000	8000	8000	8000	330
583	20231218	101400	16609940	8000	8000	8000	8000	5
584	20231218	101300	16569940	8000	8000	8000	8000	0
585	20231218	101200	16569940	8000	8000	8000	8000	0
586	20231218	101100	16569940	8000	8000	8000	8000	0
587	20231218	101000	16569940	8000	8000	8000	8000	0
588	20231218	100900	16569940	8000	8000	8000	8000	0
589	20231218	100800	16569940	8000	8000	8000	8000	14
590	20231218	100700	16457940	8000	8000	8000	8000	0
591	20231218	100600	16457940	8000	8000	8000	8000	0
592	20231218	100500	16457940	8000	8000	8000	8000	0
593	20231218	100400	16457940	8000	8000	8000	8000	0
594	20231218	100300	16457940	8000	8000	8000	8000	488
595	20231218	100200	12553940	7980	7980	7980	7980	0
596	20231218	100100	12553940	7980	7980	7980	7980	0
597	20231218	100000	12553940	7980	7980	7980	7980	0
598	20231218	095900	12553940	7980	7980	7980	7980	0
599	20231218	095800	12553940	7980	7980	7980	7980	1
600	20231218	095700	12545960	8000	8000	8000	8000	0
601	20231218	095600	12545960	8000	8000	8000	8000	0
602	20231218	095500	12545960	8000	8000	8000	8000	0
603	20231218	095400	12545960	8000	8000	8000	8000	0
604	20231218	095300	12545960	8000	8000	8000	8000	0
605	20231218	095200	12545960	8000	8000	8000	8000	0
606	20231218	095100	12545960	8000	8000	8000	8000	0
607	20231218	095000	12545960	8000	8000	8000	8000	0
608	20231218	094900	12545960	8000	8000	8000	8000	0
609	20231218	094800	12545960	8000	8000	8000	8000	0
610	20231218	094700	12545960	8000	8000	8000	8000	0
611	20231218	094600	12545960	8000	8000	8000	8000	0
612	20231218	094500	12545960	8000	8000	8000	8000	0
613	20231218	094400	12545960	8000	8000	8000	8000	0
614	20231218	094300	12545960	8000	8000	8000	8000	0
615	20231218	094200	12545960	8000	8000	8000	8000	0
616	20231218	094100	12545960	8000	8000	8000	8000	162
617	20231218	094000	11249960	8000	8000	8000	8000	1
618	20231218	093900	11241960	8000	8000	8000	8000	1
619	20231218	093800	11233960	7970	7970	7970	7970	44
620	20231218	093700	10883280	7970	7970	7970	7970	498
621	20231218	093600	6914220	7970	7970	7970	7970	2
622	20231218	093500	6898280	7970	7970	7970	7970	0
623	20231218	093400	6898280	7970	7970	7970	7970	15
624	20231218	093300	6778730	7990	7990	7990	7990	0
625	20231218	093200	6778730	7990	7990	7990	7990	0
626	20231218	093100	6778730	7990	7990	7990	7990	201
627	20231218	093000	5172740	8020	8020	8020	8020	0
628	20231218	092900	5172740	8020	8020	8020	8020	0
629	20231218	092800	5172740	8020	8020	8020	8020	0
630	20231218	092700	5172740	8020	8020	8020	8020	0
631	20231218	092600	5172740	8020	8020	8020	8020	0
632	20231218	092500	5172740	8020	8020	8020	8020	0
633	20231218	092400	5172740	8020	8020	8020	8020	0
634	20231218	092300	5172740	8020	8020	8020	8020	0
635	20231218	092200	5172740	8020	8020	8020	8020	0
636	20231218	092100	5172740	8020	8000	8020	8000	51
637	20231218	092000	4764720	7970	7970	7970	7970	125
638	20231218	091900	3768470	7970	7970	7970	7970	82
639	20231218	091800	3114930	8000	8000	8000	8000	0
640	20231218	091700	3114930	8000	8000	8000	8000	125
641	20231218	091600	2114930	8000	8000	8000	8000	0
642	20231218	091500	2114930	8000	8000	8000	8000	0
643	20231218	091400	2114930	8000	8000	8000	8000	1
644	20231218	091300	2106930	8000	8000	8000	8000	0
645	20231218	091200	2106930	8000	8000	8000	8000	0
646	20231218	091100	2106930	8000	8000	8000	8000	5
647	20231218	091000	2066930	7970	7970	7970	7970	0
648	20231218	090900	2066930	7970	7970	7970	7970	1
649	20231218	090800	2058960	7970	7970	7970	7970	0
650	20231218	090700	2058960	7970	7970	7970	7970	64
651	20231218	090600	1548880	8000	8000	8000	8000	0
652	20231218	090500	1548880	8000	8000	8050	8000	127
653	20231218	090400	532750	7970	7970	7970	7970	0
654	20231218	090300	532750	7970	7970	7970	7970	5
655	20231218	090200	492900	7950	7950	7950	7950	55
656	20231218	090100	55650	7950	7950	7950	7950	0
657	20231218	090000	55650	7950	7950	7950	7950	7