KissMeData/214260/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	203500	565296800	18930	18930	18930	18930	127
3	20231218	203400	565296800	18930	18930	18930	18930	0
4	20231218	203300	565296800	18930	18930	18930	18930	0
5	20231218	203200	565296800	18930	18930	18930	18930	0
6	20231218	203100	565296800	18930	18930	18930	18930	0
7	20231218	203000	565296800	18930	18930	18930	18930	0
8	20231218	202900	565296800	18930	18930	18930	18930	0
9	20231218	202800	565296800	18930	18930	18930	18930	0
10	20231218	202700	565296800	18930	18930	18930	18930	0
11	20231218	202600	565296800	18930	18930	18930	18930	0
12	20231218	202500	565296800	18930	18930	18930	18930	0
13	20231218	202400	565296800	18930	18930	18930	18930	0
14	20231218	202300	565296800	18930	18930	18930	18930	0
15	20231218	202200	565296800	18930	18930	18930	18930	0
16	20231218	202100	565296800	18930	18930	18930	18930	0
17	20231218	202000	565296800	18930	18930	18930	18930	0
18	20231218	201900	565296800	18930	18930	18930	18930	0
19	20231218	201800	565296800	18930	18930	18930	18930	0
20	20231218	201700	565296800	18930	18930	18930	18930	0
21	20231218	201600	565296800	18930	18930	18930	18930	0
22	20231218	201500	565296800	18930	18930	18930	18930	0
23	20231218	201400	565296800	18930	18930	18930	18930	0
24	20231218	201300	565296800	18930	18930	18930	18930	0
25	20231218	201200	565296800	18930	18930	18930	18930	0
26	20231218	201100	565296800	18930	18930	18930	18930	0
27	20231218	201000	565296800	18930	18930	18930	18930	0
28	20231218	200900	565296800	18930	18930	18930	18930	0
29	20231218	200800	565296800	18930	18930	18930	18930	0
30	20231218	200700	565296800	18930	18930	18930	18930	0
31	20231218	200600	565296800	18930	18930	18930	18930	0
32	20231218	200500	565296800	18930	18930	18930	18930	127
33	20231218	200400	565296800	18930	18930	18930	18930	0
34	20231218	200300	565296800	18930	18930	18930	18930	0
35	20231218	200200	565296800	18930	18930	18930	18930	0
36	20231218	200100	565296800	18930	18930	18930	18930	0
37	20231218	200000	565296800	18930	18930	18930	18930	0
38	20231218	195900	565296800	18930	18930	18930	18930	0
39	20231218	195800	565296800	18930	18930	18930	18930	0
40	20231218	195700	565296800	18930	18930	18930	18930	0
41	20231218	195600	565296800	18930	18930	18930	18930	0
42	20231218	195500	565296800	18930	18930	18930	18930	0
43	20231218	195400	565296800	18930	18930	18930	18930	0
44	20231218	195300	565296800	18930	18930	18930	18930	0
45	20231218	195200	565296800	18930	18930	18930	18930	0
46	20231218	195100	565296800	18930	18930	18930	18930	0
47	20231218	195000	565296800	18930	18930	18930	18930	0
48	20231218	194900	565296800	18930	18930	18930	18930	0
49	20231218	194800	565296800	18930	18930	18930	18930	0
50	20231218	194700	565296800	18930	18930	18930	18930	0
51	20231218	194600	565296800	18930	18930	18930	18930	0
52	20231218	194500	565296800	18930	18930	18930	18930	0
53	20231218	194400	565296800	18930	18930	18930	18930	0
54	20231218	194300	565296800	18930	18930	18930	18930	0
55	20231218	194200	565296800	18930	18930	18930	18930	0
56	20231218	194100	565296800	18930	18930	18930	18930	0
57	20231218	194000	565296800	18930	18930	18930	18930	0
58	20231218	193900	565296800	18930	18930	18930	18930	0
59	20231218	193800	565296800	18930	18930	18930	18930	0
60	20231218	193700	565296800	18930	18930	18930	18930	0
61	20231218	193600	565296800	18930	18930	18930	18930	0
62	20231218	193500	565296800	18930	18930	18930	18930	127
63	20231218	193400	565296800	18930	18930	18930	18930	0
64	20231218	193300	565296800	18930	18930	18930	18930	0
65	20231218	193200	565296800	18930	18930	18930	18930	0
66	20231218	193100	565296800	18930	18930	18930	18930	0
67	20231218	193000	565296800	18930	18930	18930	18930	0
68	20231218	192900	565296800	18930	18930	18930	18930	0
69	20231218	192800	565296800	18930	18930	18930	18930	0
70	20231218	192700	565296800	18930	18930	18930	18930	0
71	20231218	192600	565296800	18930	18930	18930	18930	0
72	20231218	192500	565296800	18930	18930	18930	18930	0
73	20231218	192400	565296800	18930	18930	18930	18930	0
74	20231218	192300	565296800	18930	18930	18930	18930	0
75	20231218	192200	565296800	18930	18930	18930	18930	0
76	20231218	192100	565296800	18930	18930	18930	18930	0
77	20231218	192000	565296800	18930	18930	18930	18930	0
78	20231218	191900	565296800	18930	18930	18930	18930	0
79	20231218	191800	565296800	18930	18930	18930	18930	0
80	20231218	191700	565296800	18930	18930	18930	18930	0
81	20231218	191600	565296800	18930	18930	18930	18930	0
82	20231218	191500	565296800	18930	18930	18930	18930	0
83	20231218	191400	565296800	18930	18930	18930	18930	0
84	20231218	191300	565296800	18930	18930	18930	18930	0
85	20231218	191200	565296800	18930	18930	18930	18930	0
86	20231218	191100	565296800	18930	18930	18930	18930	0
87	20231218	191000	565296800	18930	18930	18930	18930	0
88	20231218	190900	565296800	18930	18930	18930	18930	0
89	20231218	190800	565296800	18930	18930	18930	18930	0
90	20231218	190700	565296800	18930	18930	18930	18930	0
91	20231218	190600	565296800	18930	18930	18930	18930	0
92	20231218	190500	565296800	18930	18930	18930	18930	127
93	20231218	190400	565296800	18930	18930	18930	18930	0
94	20231218	190300	565296800	18930	18930	18930	18930	0
95	20231218	190200	565296800	18930	18930	18930	18930	0
96	20231218	190100	565296800	18930	18930	18930	18930	0
97	20231218	190000	565296800	18930	18930	18930	18930	0
98	20231218	185900	565296800	18930	18930	18930	18930	0
99	20231218	185800	565296800	18930	18930	18930	18930	0
100	20231218	185700	565296800	18930	18930	18930	18930	0
101	20231218	185600	565296800	18930	18930	18930	18930	0
102	20231218	185500	565296800	18930	18930	18930	18930	0
103	20231218	185400	565296800	18930	18930	18930	18930	0
104	20231218	185300	565296800	18930	18930	18930	18930	0
105	20231218	185200	565296800	18930	18930	18930	18930	0
106	20231218	185100	565296800	18930	18930	18930	18930	0
107	20231218	185000	565296800	18930	18930	18930	18930	0
108	20231218	184900	565296800	18930	18930	18930	18930	0
109	20231218	184800	565296800	18930	18930	18930	18930	0
110	20231218	184700	565296800	18930	18930	18930	18930	0
111	20231218	184600	565296800	18930	18930	18930	18930	0
112	20231218	184500	565296800	18930	18930	18930	18930	0
113	20231218	184400	565296800	18930	18930	18930	18930	0
114	20231218	184300	565296800	18930	18930	18930	18930	0
115	20231218	184200	565296800	18930	18930	18930	18930	0
116	20231218	184100	565296800	18930	18930	18930	18930	0
117	20231218	184000	565296800	18930	18930	18930	18930	0
118	20231218	183900	565296800	18930	18930	18930	18930	0
119	20231218	183800	565296800	18930	18930	18930	18930	0
120	20231218	183700	565296800	18930	18930	18930	18930	0
121	20231218	183600	565296800	18930	18930	18930	18930	0
122	20231218	183500	565296800	18930	18930	18930	18930	127
123	20231218	183400	565296800	18930	18930	18930	18930	0
124	20231218	183300	565296800	18930	18930	18930	18930	0
125	20231218	183200	565296800	18930	18930	18930	18930	0
126	20231218	183100	565296800	18930	18930	18930	18930	0
127	20231218	183000	565296800	18930	18930	18930	18930	0
128	20231218	182900	565296800	18930	18930	18930	18930	0
129	20231218	182800	565296800	18930	18930	18930	18930	0
130	20231218	182700	565296800	18930	18930	18930	18930	0
131	20231218	182600	565296800	18930	18930	18930	18930	0
132	20231218	182500	565296800	18930	18930	18930	18930	0
133	20231218	182400	565296800	18930	18930	18930	18930	0
134	20231218	182300	565296800	18930	18930	18930	18930	0
135	20231218	182200	565296800	18930	18930	18930	18930	0
136	20231218	182100	565296800	18930	18930	18930	18930	0
137	20231218	182000	565296800	18930	18930	18930	18930	0
138	20231218	181900	565296800	18930	18930	18930	18930	0
139	20231218	181800	565296800	18930	18930	18930	18930	0
140	20231218	181700	565296800	18930	18930	18930	18930	0
141	20231218	181600	565296800	18930	18930	18930	18930	0
142	20231218	181500	565296800	18930	18930	18930	18930	0
143	20231218	181400	565296800	18930	18930	18930	18930	0
144	20231218	181300	565296800	18930	18930	18930	18930	0
145	20231218	181200	565296800	18930	18930	18930	18930	0
146	20231218	181100	565296800	18930	18930	18930	18930	0
147	20231218	181000	565296800	18930	18930	18930	18930	0
148	20231218	180900	565296800	18930	18930	18930	18930	0
149	20231218	180800	565296800	18930	18930	18930	18930	0
150	20231218	180700	565296800	18930	18930	18930	18930	0
151	20231218	180600	565296800	18930	18930	18930	18930	0
152	20231218	180500	565296800	18930	18930	18930	18930	127
153	20231218	180400	565296800	18930	18930	18930	18930	0
154	20231218	180300	565296800	18930	18930	18930	18930	0
155	20231218	180200	565296800	18930	18930	18930	18930	0
156	20231218	180100	565296800	18930	18930	18930	18930	0
157	20231218	180000	565296800	18930	18930	18930	18930	0
158	20231218	175900	565296800	18930	18930	18930	18930	0
159	20231218	175800	565296800	18930	18930	18930	18930	0
160	20231218	175700	565296800	18930	18930	18930	18930	0
161	20231218	175600	565296800	18930	18930	18930	18930	0
162	20231218	175500	565296800	18930	18930	18930	18930	0
163	20231218	175400	565296800	18930	18930	18930	18930	0
164	20231218	175300	565296800	18930	18930	18930	18930	0
165	20231218	175200	565296800	18930	18930	18930	18930	0
166	20231218	175100	565296800	18930	18930	18930	18930	0
167	20231218	175000	565296800	18930	18930	18930	18930	0
168	20231218	174900	565296800	18930	18930	18930	18930	0
169	20231218	174800	565296800	18930	18930	18930	18930	0
170	20231218	174700	565296800	18930	18930	18930	18930	0
171	20231218	174600	565296800	18930	18930	18930	18930	0
172	20231218	174500	565296800	18930	18930	18930	18930	0
173	20231218	174400	565296800	18930	18930	18930	18930	0
174	20231218	174300	565296800	18930	18930	18930	18930	0
175	20231218	174200	565296800	18930	18930	18930	18930	0
176	20231218	174100	565296800	18930	18930	18930	18930	0
177	20231218	174000	565296800	18930	18930	18930	18930	0
178	20231218	173900	565296800	18930	18930	18930	18930	0
179	20231218	173800	565296800	18930	18930	18930	18930	0
180	20231218	173700	565296800	18930	18930	18930	18930	0
181	20231218	173600	565296800	18930	18930	18930	18930	0
182	20231218	173500	565296800	18930	18930	18930	18930	127
183	20231218	173400	565296800	18930	18930	18930	18930	0
184	20231218	173300	565296800	18930	18930	18930	18930	0
185	20231218	173200	565296800	18930	18930	18930	18930	0
186	20231218	173100	565296800	18930	18930	18930	18930	0
187	20231218	173000	565296800	18930	18930	18930	18930	0
188	20231218	172900	565296800	18930	18930	18930	18930	0
189	20231218	172800	565296800	18930	18930	18930	18930	0
190	20231218	172700	565296800	18930	18930	18930	18930	0
191	20231218	172600	565296800	18930	18930	18930	18930	0
192	20231218	172500	565296800	18930	18930	18930	18930	0
193	20231218	172400	565296800	18930	18930	18930	18930	0
194	20231218	172300	565296800	18930	18930	18930	18930	0
195	20231218	172200	565296800	18930	18930	18930	18930	0
196	20231218	172100	565296800	18930	18930	18930	18930	0
197	20231218	172000	565296800	18930	18930	18930	18930	0
198	20231218	171900	565296800	18930	18930	18930	18930	0
199	20231218	171800	565296800	18930	18930	18930	18930	0
200	20231218	171700	565296800	18930	18930	18930	18930	0
201	20231218	171600	565296800	18930	18930	18930	18930	0
202	20231218	171500	565296800	18930	18930	18930	18930	0
203	20231218	171400	565296800	18930	18930	18930	18930	0
204	20231218	171300	565296800	18930	18930	18930	18930	0
205	20231218	171200	565296800	18930	18930	18930	18930	0
206	20231218	171100	565296800	18930	18930	18930	18930	0
207	20231218	171000	565296800	18930	18930	18930	18930	0
208	20231218	170900	565296800	18930	18930	18930	18930	0
209	20231218	170800	565296800	18930	18930	18930	18930	0
210	20231218	170700	565296800	18930	18930	18930	18930	0
211	20231218	170600	565296800	18930	18930	18930	18930	0
212	20231218	170500	565296800	18930	18930	18930	18930	127
213	20231218	170400	565296800	18930	18930	18930	18930	0
214	20231218	170300	565296800	18930	18930	18930	18930	0
215	20231218	170200	565296800	18930	18930	18930	18930	0
216	20231218	170100	565296800	18930	18930	18930	18930	0
217	20231218	170000	565296800	18930	18930	18930	18930	0
218	20231218	165900	565296800	18930	18930	18930	18930	0
219	20231218	165800	565296800	18930	18930	18930	18930	0
220	20231218	165700	565296800	18930	18930	18930	18930	0
221	20231218	165600	565296800	18930	18930	18930	18930	0
222	20231218	165500	565296800	18930	18930	18930	18930	0
223	20231218	165400	565296800	18930	18930	18930	18930	0
224	20231218	165300	565296800	18930	18930	18930	18930	0
225	20231218	165200	565296800	18930	18930	18930	18930	0
226	20231218	165100	565296800	18930	18930	18930	18930	0
227	20231218	165000	565296800	18930	18930	18930	18930	0
228	20231218	164900	565296800	18930	18930	18930	18930	0
229	20231218	164800	565296800	18930	18930	18930	18930	0
230	20231218	164700	565296800	18930	18930	18930	18930	0
231	20231218	164600	565296800	18930	18930	18930	18930	0
232	20231218	164500	565296800	18930	18930	18930	18930	0
233	20231218	164400	565296800	18930	18930	18930	18930	0
234	20231218	164300	565296800	18930	18930	18930	18930	0
235	20231218	164200	565296800	18930	18930	18930	18930	0
236	20231218	164100	565296800	18930	18930	18930	18930	0
237	20231218	164000	565296800	18930	18930	18930	18930	0
238	20231218	163900	565296800	18930	18930	18930	18930	0
239	20231218	163800	565296800	18930	18930	18930	18930	0
240	20231218	163700	565296800	18930	18930	18930	18930	0
241	20231218	163600	565296800	18930	18930	18930	18930	0
242	20231218	163500	565296800	18930	18930	18930	18930	127
243	20231218	163400	565296800	18930	18930	18930	18930	0
244	20231218	163300	565296800	18930	18930	18930	18930	0
245	20231218	163200	565296800	18930	18930	18930	18930	0
246	20231218	163100	565296800	18930	18930	18930	18930	0
247	20231218	163000	565296800	18930	18930	18930	18930	0
248	20231218	162900	565296800	18930	18930	18930	18930	0
249	20231218	162800	565296800	18930	18930	18930	18930	0
250	20231218	162700	565296800	18930	18930	18930	18930	0
251	20231218	162600	565296800	18930	18930	18930	18930	0
252	20231218	162500	565296800	18930	18930	18930	18930	0
253	20231218	162400	565296800	18930	18930	18930	18930	0
254	20231218	162300	565296800	18930	18930	18930	18930	0
255	20231218	162200	565296800	18930	18930	18930	18930	0
256	20231218	162100	565296800	18930	18930	18930	18930	0
257	20231218	162000	565296800	18930	18930	18930	18930	0
258	20231218	161900	565296800	18930	18930	18930	18930	0
259	20231218	161800	565296800	18930	18930	18930	18930	0
260	20231218	161700	565296800	18930	18930	18930	18930	0
261	20231218	161600	565296800	18930	18930	18930	18930	0
262	20231218	161500	565296800	18930	18930	18930	18930	0
263	20231218	161400	565296800	18930	18930	18930	18930	0
264	20231218	161300	565296800	18930	18930	18930	18930	0
265	20231218	161200	565296800	18930	18930	18930	18930	0
266	20231218	161100	565296800	18930	18930	18930	18930	0
267	20231218	161000	565296800	18930	18930	18930	18930	0
268	20231218	160900	565296800	18930	18930	18930	18930	0
269	20231218	160800	565296800	18930	18930	18930	18930	0
270	20231218	160700	565296800	18930	18930	18930	18930	0
271	20231218	160600	565296800	18930	18930	18930	18930	0
272	20231218	160500	565296800	18930	18930	18930	18930	127
273	20231218	160400	565296800	18930	18930	18930	18930	0
274	20231218	160300	565296800	18930	18930	18930	18930	0
275	20231218	160200	565296800	18930	18930	18930	18930	0
276	20231218	160100	565296800	18930	18930	18930	18930	0
277	20231218	160000	565296800	18930	18930	18930	18930	0
278	20231218	155900	565296800	18930	18930	18930	18930	0
279	20231218	155800	565296800	18930	18930	18930	18930	0
280	20231218	155700	565296800	18930	18930	18930	18930	0
281	20231218	155600	565296800	18930	18930	18930	18930	0
282	20231218	155500	565296800	18930	18930	18930	18930	0
283	20231218	155400	565296800	18930	18930	18930	18930	0
284	20231218	155300	565296800	18930	18930	18930	18930	0
285	20231218	155200	565296800	18930	18930	18930	18930	0
286	20231218	155100	565296800	18930	18930	18930	18930	0
287	20231218	155000	565296800	18930	18930	18930	18930	0
288	20231218	154900	565296800	18930	18930	18930	18930	0
289	20231218	154800	565296800	18930	18930	18930	18930	0
290	20231218	154700	565296800	18930	18930	18930	18930	0
291	20231218	154600	565296800	18930	18930	18930	18930	0
292	20231218	154500	565296800	18930	18930	18930	18930	0
293	20231218	154400	565296800	18930	18930	18930	18930	0
294	20231218	154300	565296800	18930	18930	18930	18930	0
295	20231218	154200	565296800	18930	18930	18930	18930	0
296	20231218	154100	565296800	18930	18930	18930	18930	0
297	20231218	154000	565296800	18930	18930	18930	18930	0
298	20231218	153900	565296800	18930	18930	18930	18930	0
299	20231218	153800	565296800	18930	18930	18930	18930	0
300	20231218	153700	565296800	18930	18930	18930	18930	0
301	20231218	153600	565296800	18930	18930	18930	18930	0
302	20231218	153500	565296800	18930	18930	18930	18930	127
303	20231218	153400	565296800	18930	18930	18930	18930	0
304	20231218	153300	565296800	18930	18930	18930	18930	0
305	20231218	153200	565296800	18930	18930	18930	18930	0
306	20231218	153100	565296800	18930	18930	18930	18930	0
307	20231218	153000	565296800	18930	18930	18930	18930	127
308	20231218	152900	562892690	18970	18970	18970	18970	0
309	20231218	152800	562892690	18970	18970	18970	18970	0
310	20231218	152700	562892690	18970	18970	18970	18970	0
311	20231218	152600	562892690	18970	18970	18970	18970	0
312	20231218	152500	562892690	18970	18970	18970	18970	0
313	20231218	152400	562892690	18970	18970	18970	18970	0
314	20231218	152300	562892690	18970	18970	18970	18970	0
315	20231218	152200	562892690	18970	18970	18970	18970	0
316	20231218	152100	562892690	18970	18970	18970	18970	0
317	20231218	152000	562892690	18970	18970	18970	18970	0
318	20231218	151900	562892690	18970	18960	18970	18950	37
319	20231218	151800	562191270	18970	18970	18970	18970	5
320	20231218	151700	562096420	18970	18970	18970	18970	2
321	20231218	151600	562058480	18990	18990	18990	18990	0
322	20231218	151500	562058480	18990	18940	18990	18940	705
323	20231218	151400	548678740	18950	18950	18950	18950	0
324	20231218	151300	548678740	18950	18920	18950	18910	10
325	20231218	151200	548489450	18940	18950	18950	18940	3
326	20231218	151100	548432620	18960	18950	18960	18950	5
327	20231218	151000	548337850	18950	18950	18950	18950	2
328	20231218	150900	548299950	18960	18960	18960	18960	0
329	20231218	150800	548299950	18960	18960	18960	18960	0
330	20231218	150700	548299950	18960	18920	18960	18920	116
331	20231218	150600	546104890	18920	18920	18920	18920	0
332	20231218	150500	546104890	18920	18920	18920	18920	0
333	20231218	150400	546104890	18920	18920	18920	18920	4
334	20231218	150300	546029210	18920	18920	18920	18920	4
335	20231218	150200	545953530	18920	18920	18920	18920	0
336	20231218	150100	545953530	18920	18920	18920	18920	1
337	20231218	150000	545934610	18920	18920	18920	18920	10
338	20231218	145900	545745410	18920	18920	18920	18920	1
339	20231218	145800	545726490	18920	18920	18920	18920	5
340	20231218	145700	545631890	18920	18920	18920	18920	2
341	20231218	145600	545594050	18940	18940	18940	18940	0
342	20231218	145500	545594050	18940	18950	18950	18940	8
343	20231218	145400	545442460	18950	18950	18950	18950	2
344	20231218	145300	545404560	18960	18880	18960	18880	27
345	20231218	145200	544894540	18770	18770	18770	18770	0
346	20231218	145100	544894540	18770	18980	18990	18770	75
347	20231218	145000	543477650	18780	18820	18990	18780	101
348	20231218	144900	541572890	18820	18810	18820	18770	29
349	20231218	144800	541027270	18840	18890	18890	18840	128
350	20231218	144700	538614210	18920	18940	18940	18920	3
351	20231218	144600	538557410	18960	18960	18960	18960	0
352	20231218	144500	538557410	18960	18960	18960	18960	0
353	20231218	144400	538557410	18960	18960	18960	18960	1
354	20231218	144300	538538450	18990	18910	18990	18900	315
355	20231218	144200	532583790	18970	18970	18970	18970	0
356	20231218	144100	532583790	18970	18970	18970	18970	1
357	20231218	144000	532564820	18910	18910	18910	18910	187
358	20231218	143900	529028650	18910	18960	18960	18910	90
359	20231218	143800	527326340	18970	18970	18970	18970	0
360	20231218	143700	527326340	18970	18970	18970	18970	0
361	20231218	143600	527326340	18970	18970	18970	18970	21
362	20231218	143500	526927970	18980	18980	18980	18980	5
363	20231218	143400	526833070	18970	18970	18970	18970	0
364	20231218	143300	526833070	18970	18970	18970	18970	0
365	20231218	143200	526833070	18970	18970	18970	18970	0
366	20231218	143100	526833070	18970	18970	18970	18970	0
367	20231218	143000	526833070	18970	18990	18990	18970	2
368	20231218	142900	526795110	19000	19000	19000	19000	0
369	20231218	142800	526795110	19000	19000	19000	19000	0
370	20231218	142700	526795110	19000	19000	19000	19000	0
371	20231218	142600	526795110	19000	18980	19000	18980	10
372	20231218	142500	526605210	18980	18980	18980	18980	0
373	20231218	142400	526605210	18980	19000	19000	18980	3
374	20231218	142300	526548230	19010	19010	19010	19010	4
375	20231218	142200	526472190	19020	19020	19020	19020	4
376	20231218	142100	526396110	19010	18980	19010	18980	46
377	20231218	142000	525522520	18990	18990	18990	18990	0
378	20231218	141900	525522520	18990	19000	19000	18990	392
379	20231218	141800	518074680	19000	19000	19000	19000	26
380	20231218	141700	517580680	19010	19010	19010	19010	2
381	20231218	141600	517542660	19010	19010	19010	19010	32
382	20231218	141500	516934340	19010	19020	19020	19010	6
383	20231218	141400	516820260	19030	19020	19030	19020	11
384	20231218	141300	516611000	19030	19030	19030	19030	0
385	20231218	141200	516611000	19030	19030	19030	19030	0
386	20231218	141100	516611000	19030	18990	19050	18990	634
387	20231218	141000	504566280	18990	18970	18990	18970	140
388	20231218	140900	501908300	18970	18970	18970	18970	3
389	20231218	140800	501851390	18960	18960	18960	18960	1
390	20231218	140700	501832430	18970	18920	18970	18920	296
391	20231218	140600	496225430	18920	18910	18920	18910	135
392	20231218	140500	493672560	18910	18900	18910	18900	133
393	20231218	140400	491158840	18900	18900	18900	18900	3
394	20231218	140300	491102140	18900	18900	18900	18900	0
395	20231218	140200	491102140	18900	18900	18900	18900	102
396	20231218	140100	489174340	18920	18920	18920	18920	0
397	20231218	140000	489174340	18920	18920	18920	18920	0
398	20231218	135900	489174340	18920	18920	18920	18920	2
399	20231218	135800	489136500	18930	18930	18930	18930	1
400	20231218	135700	489117570	18950	18950	18950	18950	0
401	20231218	135600	489117570	18950	18940	18950	18940	8
402	20231218	135500	488966030	18940	18940	18940	18940	16
403	20231218	135400	488662990	18950	18920	18950	18920	47
404	20231218	135300	487773450	18950	18900	18970	18890	622
405	20231218	135200	476015300	18900	18900	18900	18900	0
406	20231218	135100	476015300	18900	18930	18930	18900	66
407	20231218	135000	474767670	18930	18950	18950	18930	503
408	20231218	134900	465245740	18950	18950	18950	18950	4
409	20231218	134800	465169940	18950	18950	18950	18950	0
410	20231218	134700	465169940	18950	18950	18950	18950	1
411	20231218	134600	465150990	18960	18940	18960	18940	22
412	20231218	134500	464734170	18930	18940	18940	18930	71
413	20231218	134400	463390130	18940	18970	18970	18940	3
414	20231218	134300	463333270	18970	19000	19000	18970	7
415	20231218	134200	463200320	18980	18970	18980	18970	300
416	20231218	134100	457506580	18960	18950	18960	18950	100
417	20231218	134000	455610900	18970	18970	18970	18910	222
418	20231218	133900	451412640	18970	18970	18970	18970	1
419	20231218	133800	451393670	18980	18980	18980	18980	0
420	20231218	133700	451393670	18980	18900	18980	18900	510
421	20231218	133600	441740690	18900	18900	18900	18900	11
422	20231218	133500	441532790	18900	18900	18900	18900	0
423	20231218	133400	441532790	18900	18900	18900	18900	19
424	20231218	133300	441173690	18900	18900	18900	18900	68
425	20231218	133200	439888490	18890	18910	18910	18890	155
426	20231218	133100	436958990	18930	18930	18930	18930	0
427	20231218	133000	436958990	18930	18930	18930	18930	0
428	20231218	132900	436958990	18930	18920	18930	18920	4
429	20231218	132800	436883290	18930	18930	18930	18930	7
430	20231218	132700	436750780	18930	18930	18930	18930	0
431	20231218	132600	436750780	18930	18930	18930	18920	23
432	20231218	132500	436315490	18930	18930	18930	18930	0
433	20231218	132400	436315490	18930	18930	18930	18930	0
434	20231218	132300	436315490	18930	18930	18930	18930	1
435	20231218	132200	436296560	18890	18890	18890	18890	0
436	20231218	132100	436296560	18890	18890	18890	18890	0
437	20231218	132000	436296560	18890	18950	18950	18890	50
438	20231218	131900	435351640	18970	18970	18970	18970	0
439	20231218	131800	435351640	18970	18940	18970	18940	11
440	20231218	131700	435143130	18980	18880	18980	18880	42
441	20231218	131600	434348110	18910	18880	18910	18880	214
442	20231218	131500	430303540	18870	18890	18890	18870	21
443	20231218	131400	429907210	18890	18890	18890	18890	18
444	20231218	131300	429567190	18890	18880	18900	18870	111
445	20231218	131200	427469700	18860	18940	18940	18860	644
446	20231218	131100	415306440	18980	18980	18980	18980	51
447	20231218	131000	414338460	18990	18990	18990	18990	50
448	20231218	130900	413388960	19000	19000	19000	19000	0
449	20231218	130800	413388960	19000	19060	19060	19000	211
450	20231218	130700	409378760	19080	18990	19100	18990	98
451	20231218	130600	407511940	19000	18920	19000	18920	388
452	20231218	130500	400145370	18930	18930	18930	18930	34
453	20231218	130400	399501750	18930	18930	18950	18930	174
454	20231218	130300	396206830	18950	18890	18950	18890	60
455	20231218	130200	395072330	18880	18800	18880	18800	1026
456	20231218	130100	375756490	18800	18800	18800	18800	71
457	20231218	130000	374421690	18800	18770	18800	18770	222
458	20231218	125900	370249240	18760	18650	18760	18650	1569
459	20231218	125800	340882640	18660	18660	18660	18660	0
460	20231218	125700	340882640	18660	18660	18660	18660	0
461	20231218	125600	340882640	18660	18660	18660	18660	2
462	20231218	125500	340845320	18620	18620	18670	18620	777
463	20231218	125400	326374830	18630	18640	18640	18630	6
464	20231218	125300	326263000	18640	18640	18640	18640	388
465	20231218	125200	319030680	18670	18670	18670	18670	0
466	20231218	125100	319030680	18670	18670	18670	18670	0
467	20231218	125000	319030680	18670	18640	18670	18640	203
468	20231218	124900	315246670	18640	18640	18640	18640	0
469	20231218	124800	315246670	18640	18630	18640	18630	263
470	20231218	124700	310345340	18630	18630	18630	18630	55
471	20231218	124600	309320690	18630	18630	18630	18630	2
472	20231218	124500	309283430	18630	18630	18630	18630	0
473	20231218	124400	309283430	18630	18630	18630	18630	0
474	20231218	124300	309283430	18630	18630	18630	18630	7
475	20231218	124200	309153020	18620	18620	18620	18620	0
476	20231218	124100	309153020	18620	18620	18620	18620	0
477	20231218	124000	309153020	18620	18620	18620	18620	30
478	20231218	123900	308594420	18630	18630	18630	18630	0
479	20231218	123800	308594420	18630	18620	18630	18620	22
480	20231218	123700	308184750	18630	18630	18630	18630	0
481	20231218	123600	308184750	18630	18600	18630	18600	30
482	20231218	123500	307626340	18600	18600	18600	18600	0
483	20231218	123400	307626340	18600	18600	18600	18600	0
484	20231218	123300	307626340	18600	18600	18600	18600	0
485	20231218	123200	307626340	18600	18600	18600	18600	0
486	20231218	123100	307626340	18600	18600	18600	18600	50
487	20231218	123000	306696340	18590	18590	18590	18590	0
488	20231218	122900	306696340	18590	18590	18590	18590	9
489	20231218	122800	306529030	18590	18590	18590	18590	0
490	20231218	122700	306529030	18590	18600	18600	18590	21
491	20231218	122600	306138440	18590	18590	18590	18590	0
492	20231218	122500	306138440	18590	18590	18590	18590	0
493	20231218	122400	306138440	18590	18590	18590	18590	0
494	20231218	122300	306138440	18590	18590	18590	18590	0
495	20231218	122200	306138440	18590	18590	18590	18590	0
496	20231218	122100	306138440	18590	18590	18590	18590	0
497	20231218	122000	306138440	18590	18590	18590	18590	0
498	20231218	121900	306138440	18590	18610	18610	18590	2
499	20231218	121800	306101240	18600	18600	18600	18600	1
500	20231218	121700	306082640	18610	18610	18610	18610	0
501	20231218	121600	306082640	18610	18610	18610	18610	0
502	20231218	121500	306082640	18610	18610	18610	18610	0
503	20231218	121400	306082640	18610	18610	18610	18610	25
504	20231218	121300	305617390	18630	18630	18630	18630	0
505	20231218	121200	305617390	18630	18630	18630	18630	0
506	20231218	121100	305617390	18630	18630	18630	18630	0
507	20231218	121000	305617390	18630	18590	18630	18590	2
508	20231218	120900	305580170	18590	18590	18590	18590	1
509	20231218	120800	305561580	18560	18560	18560	18560	163
510	20231218	120700	302536300	18530	18530	18530	18530	245
511	20231218	120600	297996450	18530	18590	18590	18530	1200
512	20231218	120500	275728550	18630	18630	18630	18630	0
513	20231218	120400	275728550	18630	18630	18630	18630	1
514	20231218	120300	275709920	18630	18630	18630	18630	0
515	20231218	120200	275709920	18630	18630	18630	18630	0
516	20231218	120100	275709920	18630	18600	18630	18600	12
517	20231218	120000	275486660	18630	18630	18630	18630	4
518	20231218	115900	275412140	18560	18560	18560	18560	0
519	20231218	115800	275412140	18560	18560	18560	18560	0
520	20231218	115700	275412140	18560	18560	18560	18560	0
521	20231218	115600	275412140	18560	18560	18560	18560	0
522	20231218	115500	275412140	18560	18630	18630	18560	1302
523	20231218	115400	251207280	18630	18630	18630	18630	70
524	20231218	115300	249903180	18640	18640	18640	18640	0
525	20231218	115200	249903180	18640	18640	18640	18640	3
526	20231218	115100	249847260	18640	18640	18640	18640	0
527	20231218	115000	249847260	18640	18640	18640	18640	0
528	20231218	114900	249847260	18640	18640	18640	18640	16
529	20231218	114800	249549020	18630	18630	18630	18630	0
530	20231218	114700	249549020	18630	18630	18630	18630	0
531	20231218	114600	249549020	18630	18630	18630	18630	10
532	20231218	114500	249362720	18630	18630	18630	18630	0
533	20231218	114400	249362720	18630	18630	18630	18630	0
534	20231218	114300	249362720	18630	18630	18630	18630	0
535	20231218	114200	249362720	18630	18630	18630	18630	58
536	20231218	114100	248282180	18620	18630	18630	18620	110
537	20231218	114000	246233780	18640	18640	18640	18640	21
538	20231218	113900	245842340	18640	18640	18640	18640	13
539	20231218	113800	245600020	18630	18630	18630	18630	11
540	20231218	113700	245395090	18630	18630	18630	18630	97
541	20231218	113600	243587980	18640	18650	18650	18640	242
542	20231218	113500	239077090	18650	18720	18720	18650	435
543	20231218	113400	230960960	18720	18720	18720	18720	0
544	20231218	113300	230960960	18720	18720	18720	18720	1
545	20231218	113200	230942240	18720	18720	18720	18720	0
546	20231218	113100	230942240	18720	18720	18720	18720	0
547	20231218	113000	230942240	18720	18720	18720	18720	0
548	20231218	112900	230942240	18720	18720	18720	18720	17
549	20231218	112800	230624000	18720	18720	18720	18720	0
550	20231218	112700	230624000	18720	18710	18720	18710	34
551	20231218	112600	229987820	18710	18710	18710	18710	0
552	20231218	112500	229987820	18710	18690	18710	18690	27
553	20231218	112400	229483050	18690	18690	18690	18690	3
554	20231218	112300	229426980	18690	18690	18690	18690	5
555	20231218	112200	229333530	18680	18680	18680	18680	0
556	20231218	112100	229333530	18680	18680	18680	18680	10
557	20231218	112000	229146730	18680	18680	18680	18680	59
558	20231218	111900	228044610	18680	18690	18690	18680	371
559	20231218	111800	221112450	18700	18700	18700	18700	143
560	20231218	111700	218438350	18710	18710	18710	18710	605
561	20231218	111600	207118800	18720	18720	18720	18720	2
562	20231218	111500	207081360	18720	18720	18720	18720	7
563	20231218	111400	206950320	18720	18720	18720	18720	3
564	20231218	111300	206894160	18720	18720	18720	18720	3
565	20231218	111200	206838000	18710	18710	18710	18710	0
566	20231218	111100	206838000	18710	18710	18710	18710	80
567	20231218	111000	205341200	18720	18720	18720	18720	15
568	20231218	110900	205060400	18720	18720	18720	18720	0
569	20231218	110800	205060400	18720	18720	18720	18720	0
570	20231218	110700	205060400	18720	18720	18720	18720	0
571	20231218	110600	205060400	18720	18720	18720	18720	0
572	20231218	110500	205060400	18720	18720	18720	18720	13
573	20231218	110400	204817040	18710	18710	18710	18710	0
574	20231218	110300	204817040	18710	18710	18710	18710	0
575	20231218	110200	204817040	18710	18710	18710	18710	0
576	20231218	110100	204817040	18710	18710	18710	18710	0
577	20231218	110000	204817040	18710	18710	18710	18710	50
578	20231218	105900	203881540	18710	18710	18710	18710	0
579	20231218	105800	203881540	18710	18710	18710	18710	0
580	20231218	105700	203881540	18710	18710	18710	18710	0
581	20231218	105600	203881540	18710	18710	18710	18710	0
582	20231218	105500	203881540	18710	18750	18750	18710	30
583	20231218	105400	203320120	18720	18740	18740	18720	6
584	20231218	105300	203207750	18750	18750	18750	18750	9
585	20231218	105200	203039000	18750	18750	18750	18750	0
586	20231218	105100	203039000	18750	18750	18750	18750	2
587	20231218	105000	203001500	18760	18760	18760	18760	0
588	20231218	104900	203001500	18760	18760	18760	18760	0
589	20231218	104800	203001500	18760	18760	18780	18760	103
590	20231218	104700	201068600	18760	18760	18760	18760	0
591	20231218	104600	201068600	18760	18730	18760	18730	50
592	20231218	104500	200131640	18720	18710	18720	18700	60
593	20231218	104400	199009290	18720	18720	18720	18720	32
594	20231218	104300	198410250	18730	18730	18730	18730	0
595	20231218	104200	198410250	18730	18730	18730	18730	50
596	20231218	104100	197473750	18720	18730	18730	18720	29
597	20231218	104000	196930680	18720	18720	18720	18720	0
598	20231218	103900	196930680	18720	18720	18720	18720	1
599	20231218	103800	196911960	18730	18730	18730	18730	8
600	20231218	103700	196762120	18730	18730	18730	18730	0
601	20231218	103600	196762120	18730	18730	18730	18730	0
602	20231218	103500	196762120	18730	18730	18730	18730	13
603	20231218	103400	196518630	18730	18730	18730	18730	80
604	20231218	103300	195020230	18730	18730	18730	18730	0
605	20231218	103200	195020230	18730	18730	18730	18730	47
606	20231218	103100	194139920	18750	18750	18770	18750	248
607	20231218	103000	189489260	18750	18730	18750	18730	14
608	20231218	102900	189226890	18740	18750	18750	18740	15
609	20231218	102800	188945670	18750	18750	18750	18750	9
610	20231218	102700	188776920	18750	18750	18750	18750	0
611	20231218	102600	188776920	18750	18740	18750	18740	40
612	20231218	102500	188027000	18740	18740	18740	18740	0
613	20231218	102400	188027000	18740	18740	18740	18740	10
614	20231218	102300	187839600	18750	18750	18750	18750	10
615	20231218	102200	187652100	18750	18750	18750	18750	0
616	20231218	102100	187652100	18750	18750	18750	18750	0
617	20231218	102000	187652100	18750	18750	18750	18750	0
618	20231218	101900	187652100	18750	18750	18750	18750	5
619	20231218	101800	187558350	18740	18720	18750	18720	34
620	20231218	101700	186921400	18720	18720	18720	18720	2
621	20231218	101600	186883960	18730	18730	18730	18730	363
622	20231218	101500	180084970	18750	18750	18750	18750	0
623	20231218	101400	180084970	18750	18750	18750	18750	0
624	20231218	101300	180084970	18750	18740	18750	18730	13
625	20231218	101200	179841410	18750	18750	18750	18750	9
626	20231218	101100	179672660	18750	18750	18750	18750	0
627	20231218	101000	179672660	18750	18750	18750	18750	0
628	20231218	100900	179672660	18750	18750	18750	18750	0
629	20231218	100800	179672660	18750	18750	18750	18750	98
630	20231218	100700	177835160	18740	18740	18740	18740	0
631	20231218	100600	177835160	18740	18740	18740	18740	15
632	20231218	100500	177554060	18730	18730	18730	18730	0
633	20231218	100400	177554060	18730	18730	18730	18730	0
634	20231218	100300	177554060	18730	18730	18730	18730	100
635	20231218	100200	175681060	18730	18730	18730	18730	0
636	20231218	100100	175681060	18730	18730	18730	18730	0
637	20231218	100000	175681060	18730	18750	18750	18730	61
638	20231218	095900	174537910	18750	18750	18750	18750	0
639	20231218	095800	174537910	18750	18750	18750	18750	0
640	20231218	095700	174537910	18750	18760	18760	18750	60
641	20231218	095600	173412320	18760	18760	18760	18760	3
642	20231218	095500	173356040	18780	18780	18780	18780	0
643	20231218	095400	173356040	18780	18750	18780	18750	10
644	20231218	095300	173168420	18720	18780	18780	18720	300
645	20231218	095200	167541680	18790	18790	18790	18790	0
646	20231218	095100	167541680	18790	18790	18790	18790	2
647	20231218	095000	167504100	18790	18770	18790	18770	15
648	20231218	094900	167222430	18760	18760	18760	18760	0
649	20231218	094800	167222430	18760	18760	18760	18760	0
650	20231218	094700	167222430	18760	18760	18760	18760	0
651	20231218	094600	167222430	18760	18760	18760	18760	50
652	20231218	094500	166284430	18780	18780	18780	18780	0
653	20231218	094400	166284430	18780	18780	18780	18780	0
654	20231218	094300	166284430	18780	18820	18820	18780	311
655	20231218	094200	160431720	18820	18820	18820	18820	4
656	20231218	094100	160356440	18830	18830	18830	18830	1
657	20231218	094000	160337610	18840	18840	18840	18840	11
658	20231218	093900	160130370	18840	18840	18840	18840	500
659	20231218	093800	150710370	18840	18850	18850	18840	1920
660	20231218	093700	114518400	18850	18880	18880	18850	2702
661	20231218	093600	63585620	18850	18820	18870	18820	579
662	20231218	093500	52682790	18830	18810	18830	18810	32
663	20231218	093400	52080650	18810	18810	18810	18810	2
664	20231218	093300	52043030	18800	18770	18800	18770	387
665	20231218	093200	44772680	18770	18760	18770	18760	11
666	20231218	093100	44566310	18750	18750	18750	18750	9
667	20231218	093000	44397560	18750	18730	18750	18730	120
668	20231218	092900	42149720	18750	18710	18750	18710	15
669	20231218	092800	41868510	18710	18700	18710	18700	64
670	20231218	092700	40671690	18710	18710	18710	18710	100
671	20231218	092600	38800690	18790	18790	18790	18790	0
672	20231218	092500	38800690	18790	18780	18790	18780	40
673	20231218	092400	38049450	18780	18780	18780	18780	0
674	20231218	092300	38049450	18780	18770	18780	18770	30
675	20231218	092200	37486270	18780	18780	18780	18780	0
676	20231218	092100	37486270	18780	18780	18780	18780	0
677	20231218	092000	37486270	18780	18780	18780	18780	0
678	20231218	091900	37486270	18780	18780	18780	18780	0
679	20231218	091800	37486270	18780	18780	18780	18780	2
680	20231218	091700	37448710	18790	18780	18790	18780	10
681	20231218	091600	37260860	18720	18730	18730	18720	118
682	20231218	091500	35050760	18750	18770	18770	18750	19
683	20231218	091400	34694190	18770	18820	18820	18770	17
684	20231218	091300	34374850	18830	18780	18830	18780	100
685	20231218	091200	32493530	18820	18820	18820	18820	0
686	20231218	091100	32493530	18820	18770	18820	18770	8
687	20231218	091000	32343120	18830	18770	18830	18740	142
688	20231218	090900	29677560	18770	18820	18820	18770	198
689	20231218	090800	25952700	18830	18840	18840	18830	7
690	20231218	090700	25820870	18880	18860	18880	18860	246
691	20231218	090600	21181190	19020	19020	19020	19020	0
692	20231218	090500	21181190	19020	18880	19020	18820	31
693	20231218	090400	20595270	18870	18910	19000	18870	741
694	20231218	090300	6525000	19050	18920	19050	18920	32
695	20231218	090200	5918820	18890	18940	19050	18890	55
696	20231218	090100	4875920	19140	19130	19140	19130	4
697	20231218	090000	4799370	18840	19150	19150	18730	251