KissMeData/246720/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	204600	554408440	6960	6960	6960	6960	1092
3	20231218	204500	554408440	6960	6960	6960	6960	0
4	20231218	204400	554408440	6960	6960	6960	6960	0
5	20231218	204300	554408440	6960	6960	6960	6960	0
6	20231218	204200	554408440	6960	6960	6960	6960	0
7	20231218	204100	554408440	6960	6960	6960	6960	0
8	20231218	204000	554408440	6960	6960	6960	6960	0
9	20231218	203900	554408440	6960	6960	6960	6960	0
10	20231218	203800	554408440	6960	6960	6960	6960	0
11	20231218	203700	554408440	6960	6960	6960	6960	0
12	20231218	203600	554408440	6960	6960	6960	6960	0
13	20231218	203500	554408440	6960	6960	6960	6960	0
14	20231218	203400	554408440	6960	6960	6960	6960	0
15	20231218	203300	554408440	6960	6960	6960	6960	0
16	20231218	203200	554408440	6960	6960	6960	6960	0
17	20231218	203100	554408440	6960	6960	6960	6960	0
18	20231218	203000	554408440	6960	6960	6960	6960	0
19	20231218	202900	554408440	6960	6960	6960	6960	0
20	20231218	202800	554408440	6960	6960	6960	6960	0
21	20231218	202700	554408440	6960	6960	6960	6960	0
22	20231218	202600	554408440	6960	6960	6960	6960	0
23	20231218	202500	554408440	6960	6960	6960	6960	0
24	20231218	202400	554408440	6960	6960	6960	6960	0
25	20231218	202300	554408440	6960	6960	6960	6960	0
26	20231218	202200	554408440	6960	6960	6960	6960	0
27	20231218	202100	554408440	6960	6960	6960	6960	0
28	20231218	202000	554408440	6960	6960	6960	6960	0
29	20231218	201900	554408440	6960	6960	6960	6960	0
30	20231218	201800	554408440	6960	6960	6960	6960	0
31	20231218	201700	554408440	6960	6960	6960	6960	0
32	20231218	201600	554408440	6960	6960	6960	6960	1092
33	20231218	201500	554408440	6960	6960	6960	6960	0
34	20231218	201400	554408440	6960	6960	6960	6960	0
35	20231218	201300	554408440	6960	6960	6960	6960	0
36	20231218	201200	554408440	6960	6960	6960	6960	0
37	20231218	201100	554408440	6960	6960	6960	6960	0
38	20231218	201000	554408440	6960	6960	6960	6960	0
39	20231218	200900	554408440	6960	6960	6960	6960	0
40	20231218	200800	554408440	6960	6960	6960	6960	0
41	20231218	200700	554408440	6960	6960	6960	6960	0
42	20231218	200600	554408440	6960	6960	6960	6960	0
43	20231218	200500	554408440	6960	6960	6960	6960	0
44	20231218	200400	554408440	6960	6960	6960	6960	0
45	20231218	200300	554408440	6960	6960	6960	6960	0
46	20231218	200200	554408440	6960	6960	6960	6960	0
47	20231218	200100	554408440	6960	6960	6960	6960	0
48	20231218	200000	554408440	6960	6960	6960	6960	0
49	20231218	195900	554408440	6960	6960	6960	6960	0
50	20231218	195800	554408440	6960	6960	6960	6960	0
51	20231218	195700	554408440	6960	6960	6960	6960	0
52	20231218	195600	554408440	6960	6960	6960	6960	0
53	20231218	195500	554408440	6960	6960	6960	6960	0
54	20231218	195400	554408440	6960	6960	6960	6960	0
55	20231218	195300	554408440	6960	6960	6960	6960	0
56	20231218	195200	554408440	6960	6960	6960	6960	0
57	20231218	195100	554408440	6960	6960	6960	6960	0
58	20231218	195000	554408440	6960	6960	6960	6960	0
59	20231218	194900	554408440	6960	6960	6960	6960	0
60	20231218	194800	554408440	6960	6960	6960	6960	0
61	20231218	194700	554408440	6960	6960	6960	6960	0
62	20231218	194600	554408440	6960	6960	6960	6960	1092
63	20231218	194500	554408440	6960	6960	6960	6960	0
64	20231218	194400	554408440	6960	6960	6960	6960	0
65	20231218	194300	554408440	6960	6960	6960	6960	0
66	20231218	194200	554408440	6960	6960	6960	6960	0
67	20231218	194100	554408440	6960	6960	6960	6960	0
68	20231218	194000	554408440	6960	6960	6960	6960	0
69	20231218	193900	554408440	6960	6960	6960	6960	0
70	20231218	193800	554408440	6960	6960	6960	6960	0
71	20231218	193700	554408440	6960	6960	6960	6960	0
72	20231218	193600	554408440	6960	6960	6960	6960	0
73	20231218	193500	554408440	6960	6960	6960	6960	0
74	20231218	193400	554408440	6960	6960	6960	6960	0
75	20231218	193300	554408440	6960	6960	6960	6960	0
76	20231218	193200	554408440	6960	6960	6960	6960	0
77	20231218	193100	554408440	6960	6960	6960	6960	0
78	20231218	193000	554408440	6960	6960	6960	6960	0
79	20231218	192900	554408440	6960	6960	6960	6960	0
80	20231218	192800	554408440	6960	6960	6960	6960	0
81	20231218	192700	554408440	6960	6960	6960	6960	0
82	20231218	192600	554408440	6960	6960	6960	6960	0
83	20231218	192500	554408440	6960	6960	6960	6960	0
84	20231218	192400	554408440	6960	6960	6960	6960	0
85	20231218	192300	554408440	6960	6960	6960	6960	0
86	20231218	192200	554408440	6960	6960	6960	6960	0
87	20231218	192100	554408440	6960	6960	6960	6960	0
88	20231218	192000	554408440	6960	6960	6960	6960	0
89	20231218	191900	554408440	6960	6960	6960	6960	0
90	20231218	191800	554408440	6960	6960	6960	6960	0
91	20231218	191700	554408440	6960	6960	6960	6960	0
92	20231218	191600	554408440	6960	6960	6960	6960	1092
93	20231218	191500	554408440	6960	6960	6960	6960	0
94	20231218	191400	554408440	6960	6960	6960	6960	0
95	20231218	191300	554408440	6960	6960	6960	6960	0
96	20231218	191200	554408440	6960	6960	6960	6960	0
97	20231218	191100	554408440	6960	6960	6960	6960	0
98	20231218	191000	554408440	6960	6960	6960	6960	0
99	20231218	190900	554408440	6960	6960	6960	6960	0
100	20231218	190800	554408440	6960	6960	6960	6960	0
101	20231218	190700	554408440	6960	6960	6960	6960	0
102	20231218	190600	554408440	6960	6960	6960	6960	0
103	20231218	190500	554408440	6960	6960	6960	6960	0
104	20231218	190400	554408440	6960	6960	6960	6960	0
105	20231218	190300	554408440	6960	6960	6960	6960	0
106	20231218	190200	554408440	6960	6960	6960	6960	0
107	20231218	190100	554408440	6960	6960	6960	6960	0
108	20231218	190000	554408440	6960	6960	6960	6960	0
109	20231218	185900	554408440	6960	6960	6960	6960	0
110	20231218	185800	554408440	6960	6960	6960	6960	0
111	20231218	185700	554408440	6960	6960	6960	6960	0
112	20231218	185600	554408440	6960	6960	6960	6960	0
113	20231218	185500	554408440	6960	6960	6960	6960	0
114	20231218	185400	554408440	6960	6960	6960	6960	0
115	20231218	185300	554408440	6960	6960	6960	6960	0
116	20231218	185200	554408440	6960	6960	6960	6960	0
117	20231218	185100	554408440	6960	6960	6960	6960	0
118	20231218	185000	554408440	6960	6960	6960	6960	0
119	20231218	184900	554408440	6960	6960	6960	6960	0
120	20231218	184800	554408440	6960	6960	6960	6960	0
121	20231218	184700	554408440	6960	6960	6960	6960	0
122	20231218	184600	554408440	6960	6960	6960	6960	1092
123	20231218	184500	554408440	6960	6960	6960	6960	0
124	20231218	184400	554408440	6960	6960	6960	6960	0
125	20231218	184300	554408440	6960	6960	6960	6960	0
126	20231218	184200	554408440	6960	6960	6960	6960	0
127	20231218	184100	554408440	6960	6960	6960	6960	0
128	20231218	184000	554408440	6960	6960	6960	6960	0
129	20231218	183900	554408440	6960	6960	6960	6960	0
130	20231218	183800	554408440	6960	6960	6960	6960	0
131	20231218	183700	554408440	6960	6960	6960	6960	0
132	20231218	183600	554408440	6960	6960	6960	6960	0
133	20231218	183500	554408440	6960	6960	6960	6960	0
134	20231218	183400	554408440	6960	6960	6960	6960	0
135	20231218	183300	554408440	6960	6960	6960	6960	0
136	20231218	183200	554408440	6960	6960	6960	6960	0
137	20231218	183100	554408440	6960	6960	6960	6960	0
138	20231218	183000	554408440	6960	6960	6960	6960	0
139	20231218	182900	554408440	6960	6960	6960	6960	0
140	20231218	182800	554408440	6960	6960	6960	6960	0
141	20231218	182700	554408440	6960	6960	6960	6960	0
142	20231218	182600	554408440	6960	6960	6960	6960	0
143	20231218	182500	554408440	6960	6960	6960	6960	0
144	20231218	182400	554408440	6960	6960	6960	6960	0
145	20231218	182300	554408440	6960	6960	6960	6960	0
146	20231218	182200	554408440	6960	6960	6960	6960	0
147	20231218	182100	554408440	6960	6960	6960	6960	0
148	20231218	182000	554408440	6960	6960	6960	6960	0
149	20231218	181900	554408440	6960	6960	6960	6960	0
150	20231218	181800	554408440	6960	6960	6960	6960	0
151	20231218	181700	554408440	6960	6960	6960	6960	0
152	20231218	181600	554408440	6960	6960	6960	6960	1092
153	20231218	181500	554408440	6960	6960	6960	6960	0
154	20231218	181400	554408440	6960	6960	6960	6960	0
155	20231218	181300	554408440	6960	6960	6960	6960	0
156	20231218	181200	554408440	6960	6960	6960	6960	0
157	20231218	181100	554408440	6960	6960	6960	6960	0
158	20231218	181000	554408440	6960	6960	6960	6960	0
159	20231218	180900	554408440	6960	6960	6960	6960	0
160	20231218	180800	554408440	6960	6960	6960	6960	0
161	20231218	180700	554408440	6960	6960	6960	6960	0
162	20231218	180600	554408440	6960	6960	6960	6960	0
163	20231218	180500	554408440	6960	6960	6960	6960	0
164	20231218	180400	554408440	6960	6960	6960	6960	0
165	20231218	180300	554408440	6960	6960	6960	6960	0
166	20231218	180200	554408440	6960	6960	6960	6960	0
167	20231218	180100	554408440	6960	6960	6960	6960	0
168	20231218	180000	554408440	6960	6960	6960	6960	0
169	20231218	175900	554408440	6960	6960	6960	6960	0
170	20231218	175800	554408440	6960	6960	6960	6960	0
171	20231218	175700	554408440	6960	6960	6960	6960	0
172	20231218	175600	554408440	6960	6960	6960	6960	0
173	20231218	175500	554408440	6960	6960	6960	6960	0
174	20231218	175400	554408440	6960	6960	6960	6960	0
175	20231218	175300	554408440	6960	6960	6960	6960	0
176	20231218	175200	554408440	6960	6960	6960	6960	0
177	20231218	175100	554408440	6960	6960	6960	6960	0
178	20231218	175000	554408440	6960	6960	6960	6960	0
179	20231218	174900	554408440	6960	6960	6960	6960	0
180	20231218	174800	554408440	6960	6960	6960	6960	0
181	20231218	174700	554408440	6960	6960	6960	6960	0
182	20231218	174600	554408440	6960	6960	6960	6960	1092
183	20231218	174500	554408440	6960	6960	6960	6960	0
184	20231218	174400	554408440	6960	6960	6960	6960	0
185	20231218	174300	554408440	6960	6960	6960	6960	0
186	20231218	174200	554408440	6960	6960	6960	6960	0
187	20231218	174100	554408440	6960	6960	6960	6960	0
188	20231218	174000	554408440	6960	6960	6960	6960	0
189	20231218	173900	554408440	6960	6960	6960	6960	0
190	20231218	173800	554408440	6960	6960	6960	6960	0
191	20231218	173700	554408440	6960	6960	6960	6960	0
192	20231218	173600	554408440	6960	6960	6960	6960	0
193	20231218	173500	554408440	6960	6960	6960	6960	0
194	20231218	173400	554408440	6960	6960	6960	6960	0
195	20231218	173300	554408440	6960	6960	6960	6960	0
196	20231218	173200	554408440	6960	6960	6960	6960	0
197	20231218	173100	554408440	6960	6960	6960	6960	0
198	20231218	173000	554408440	6960	6960	6960	6960	0
199	20231218	172900	554408440	6960	6960	6960	6960	0
200	20231218	172800	554408440	6960	6960	6960	6960	0
201	20231218	172700	554408440	6960	6960	6960	6960	0
202	20231218	172600	554408440	6960	6960	6960	6960	0
203	20231218	172500	554408440	6960	6960	6960	6960	0
204	20231218	172400	554408440	6960	6960	6960	6960	0
205	20231218	172300	554408440	6960	6960	6960	6960	0
206	20231218	172200	554408440	6960	6960	6960	6960	0
207	20231218	172100	554408440	6960	6960	6960	6960	0
208	20231218	172000	554408440	6960	6960	6960	6960	0
209	20231218	171900	554408440	6960	6960	6960	6960	0
210	20231218	171800	554408440	6960	6960	6960	6960	0
211	20231218	171700	554408440	6960	6960	6960	6960	0
212	20231218	171600	554408440	6960	6960	6960	6960	1092
213	20231218	171500	554408440	6960	6960	6960	6960	0
214	20231218	171400	554408440	6960	6960	6960	6960	0
215	20231218	171300	554408440	6960	6960	6960	6960	0
216	20231218	171200	554408440	6960	6960	6960	6960	0
217	20231218	171100	554408440	6960	6960	6960	6960	0
218	20231218	171000	554408440	6960	6960	6960	6960	0
219	20231218	170900	554408440	6960	6960	6960	6960	0
220	20231218	170800	554408440	6960	6960	6960	6960	0
221	20231218	170700	554408440	6960	6960	6960	6960	0
222	20231218	170600	554408440	6960	6960	6960	6960	0
223	20231218	170500	554408440	6960	6960	6960	6960	0
224	20231218	170400	554408440	6960	6960	6960	6960	0
225	20231218	170300	554408440	6960	6960	6960	6960	0
226	20231218	170200	554408440	6960	6960	6960	6960	0
227	20231218	170100	554408440	6960	6960	6960	6960	0
228	20231218	170000	554408440	6960	6960	6960	6960	0
229	20231218	165900	554408440	6960	6960	6960	6960	0
230	20231218	165800	554408440	6960	6960	6960	6960	0
231	20231218	165700	554408440	6960	6960	6960	6960	0
232	20231218	165600	554408440	6960	6960	6960	6960	0
233	20231218	165500	554408440	6960	6960	6960	6960	0
234	20231218	165400	554408440	6960	6960	6960	6960	0
235	20231218	165300	554408440	6960	6960	6960	6960	0
236	20231218	165200	554408440	6960	6960	6960	6960	0
237	20231218	165100	554408440	6960	6960	6960	6960	0
238	20231218	165000	554408440	6960	6960	6960	6960	0
239	20231218	164900	554408440	6960	6960	6960	6960	0
240	20231218	164800	554408440	6960	6960	6960	6960	0
241	20231218	164700	554408440	6960	6960	6960	6960	0
242	20231218	164600	554408440	6960	6960	6960	6960	1092
243	20231218	164500	554408440	6960	6960	6960	6960	0
244	20231218	164400	554408440	6960	6960	6960	6960	0
245	20231218	164300	554408440	6960	6960	6960	6960	0
246	20231218	164200	554408440	6960	6960	6960	6960	0
247	20231218	164100	554408440	6960	6960	6960	6960	0
248	20231218	164000	554408440	6960	6960	6960	6960	0
249	20231218	163900	554408440	6960	6960	6960	6960	0
250	20231218	163800	554408440	6960	6960	6960	6960	0
251	20231218	163700	554408440	6960	6960	6960	6960	0
252	20231218	163600	554408440	6960	6960	6960	6960	0
253	20231218	163500	554408440	6960	6960	6960	6960	0
254	20231218	163400	554408440	6960	6960	6960	6960	0
255	20231218	163300	554408440	6960	6960	6960	6960	0
256	20231218	163200	554408440	6960	6960	6960	6960	0
257	20231218	163100	554408440	6960	6960	6960	6960	0
258	20231218	163000	554408440	6960	6960	6960	6960	0
259	20231218	162900	554408440	6960	6960	6960	6960	0
260	20231218	162800	554408440	6960	6960	6960	6960	0
261	20231218	162700	554408440	6960	6960	6960	6960	0
262	20231218	162600	554408440	6960	6960	6960	6960	0
263	20231218	162500	554408440	6960	6960	6960	6960	0
264	20231218	162400	554408440	6960	6960	6960	6960	0
265	20231218	162300	554408440	6960	6960	6960	6960	0
266	20231218	162200	554408440	6960	6960	6960	6960	0
267	20231218	162100	554408440	6960	6960	6960	6960	0
268	20231218	162000	554408440	6960	6960	6960	6960	0
269	20231218	161900	554408440	6960	6960	6960	6960	0
270	20231218	161800	554408440	6960	6960	6960	6960	0
271	20231218	161700	554408440	6960	6960	6960	6960	0
272	20231218	161600	554408440	6960	6960	6960	6960	1092
273	20231218	161500	554408440	6960	6960	6960	6960	0
274	20231218	161400	554408440	6960	6960	6960	6960	0
275	20231218	161300	554408440	6960	6960	6960	6960	0
276	20231218	161200	554408440	6960	6960	6960	6960	0
277	20231218	161100	554408440	6960	6960	6960	6960	0
278	20231218	161000	554408440	6960	6960	6960	6960	0
279	20231218	160900	554408440	6960	6960	6960	6960	0
280	20231218	160800	554408440	6960	6960	6960	6960	0
281	20231218	160700	554408440	6960	6960	6960	6960	0
282	20231218	160600	554408440	6960	6960	6960	6960	0
283	20231218	160500	554408440	6960	6960	6960	6960	0
284	20231218	160400	554408440	6960	6960	6960	6960	0
285	20231218	160300	554408440	6960	6960	6960	6960	0
286	20231218	160200	554408440	6960	6960	6960	6960	0
287	20231218	160100	554408440	6960	6960	6960	6960	0
288	20231218	160000	554408440	6960	6960	6960	6960	0
289	20231218	155900	554408440	6960	6960	6960	6960	0
290	20231218	155800	554408440	6960	6960	6960	6960	0
291	20231218	155700	554408440	6960	6960	6960	6960	0
292	20231218	155600	554408440	6960	6960	6960	6960	0
293	20231218	155500	554408440	6960	6960	6960	6960	0
294	20231218	155400	554408440	6960	6960	6960	6960	0
295	20231218	155300	554408440	6960	6960	6960	6960	0
296	20231218	155200	554408440	6960	6960	6960	6960	0
297	20231218	155100	554408440	6960	6960	6960	6960	0
298	20231218	155000	554408440	6960	6960	6960	6960	0
299	20231218	154900	554408440	6960	6960	6960	6960	0
300	20231218	154800	554408440	6960	6960	6960	6960	0
301	20231218	154700	554408440	6960	6960	6960	6960	0
302	20231218	154600	554408440	6960	6960	6960	6960	1092
303	20231218	154500	554408440	6960	6960	6960	6960	0
304	20231218	154400	554408440	6960	6960	6960	6960	0
305	20231218	154300	554408440	6960	6960	6960	6960	0
306	20231218	154200	554408440	6960	6960	6960	6960	0
307	20231218	154100	554408440	6960	6960	6960	6960	0
308	20231218	154000	554408440	6960	6960	6960	6960	0
309	20231218	153900	554408440	6960	6960	6960	6960	0
310	20231218	153800	554408440	6960	6960	6960	6960	0
311	20231218	153700	554408440	6960	6960	6960	6960	0
312	20231218	153600	554408440	6960	6960	6960	6960	0
313	20231218	153500	554408440	6960	6960	6960	6960	0
314	20231218	153400	554408440	6960	6960	6960	6960	0
315	20231218	153300	554408440	6960	6960	6960	6960	0
316	20231218	153200	554408440	6960	6960	6960	6960	0
317	20231218	153100	554408440	6960	6960	6960	6960	0
318	20231218	153000	554408440	6960	6960	6960	6960	1092
319	20231218	152900	546808120	6980	6980	6980	6980	0
320	20231218	152800	546808120	6980	6980	6980	6980	0
321	20231218	152700	546808120	6980	6980	6980	6980	0
322	20231218	152600	546808120	6980	6980	6980	6980	0
323	20231218	152500	546808120	6980	6980	6980	6980	0
324	20231218	152400	546808120	6980	6980	6980	6980	0
325	20231218	152300	546808120	6980	6980	6980	6980	0
326	20231218	152200	546808120	6980	6980	6980	6980	0
327	20231218	152100	546808120	6980	6980	6980	6980	0
328	20231218	152000	546808120	6980	6980	6980	6980	0
329	20231218	151900	546808120	6980	6980	6980	6980	130
330	20231218	151800	545900720	6970	6970	6970	6970	0
331	20231218	151700	545900720	6970	6970	6970	6970	0
332	20231218	151600	545900720	6970	6970	6970	6970	0
333	20231218	151500	545900720	6970	6970	6970	6970	927
334	20231218	151400	539439530	6970	6970	6970	6970	0
335	20231218	151300	539439530	6970	6970	6970	6970	0
336	20231218	151200	539439530	6970	6970	6970	6970	0
337	20231218	151100	539439530	6970	6970	6970	6970	0
338	20231218	151000	539439530	6970	6970	6970	6970	0
339	20231218	150900	539439530	6970	6970	6970	6970	313
340	20231218	150800	537257920	6970	6990	6990	6970	2026
341	20231218	150700	523136180	6990	6990	6990	6990	0
342	20231218	150600	523136180	6990	6980	6990	6970	3326
343	20231218	150500	499946990	6980	6980	6980	6980	0
344	20231218	150400	499946990	6980	6980	6980	6980	21
345	20231218	150300	499800410	6980	6980	6980	6980	8
346	20231218	150200	499744570	6980	6980	6980	6980	4
347	20231218	150100	499716650	6980	6980	6980	6980	0
348	20231218	150000	499716650	6980	6980	6980	6980	11
349	20231218	145900	499639870	6980	6980	6980	6980	322
350	20231218	145800	497392310	6980	6990	6990	6980	10
351	20231218	145700	497322500	7000	7000	7000	7000	0
352	20231218	145600	497322500	7000	7000	7000	7000	4
353	20231218	145500	497294500	7000	7010	7010	7000	184
354	20231218	145400	496005770	7010	7010	7010	7010	0
355	20231218	145300	496005770	7010	7010	7010	7010	699
356	20231218	145200	491105780	7010	7000	7010	7000	460
357	20231218	145100	487881200	7000	7000	7000	7000	0
358	20231218	145000	487881200	7000	7000	7000	7000	312
359	20231218	144900	485697200	7000	7000	7000	7000	0
360	20231218	144800	485697200	7000	7000	7000	7000	0
361	20231218	144700	485697200	7000	7000	7000	7000	2
362	20231218	144600	485683200	7010	7010	7010	7010	300
363	20231218	144500	483580200	7010	7000	7010	7000	231
364	20231218	144400	481963020	7000	7000	7000	7000	238
365	20231218	144300	480297020	7000	6990	7000	6990	33
366	20231218	144200	480066040	6990	6990	6990	6990	114
367	20231218	144100	479269180	6990	6990	6990	6990	316
368	20231218	144000	477060340	6990	6990	6990	6990	0
369	20231218	143900	477060340	6990	6990	6990	6990	550
370	20231218	143800	473215840	6990	6990	6990	6990	0
371	20231218	143700	473215840	6990	6990	6990	6990	0
372	20231218	143600	473215840	6990	6970	6990	6970	2
373	20231218	143500	473201880	6980	6980	6980	6980	0
374	20231218	143400	473201880	6980	6980	6980	6980	50
375	20231218	143300	472852880	6970	6970	6970	6970	0
376	20231218	143200	472852880	6970	6970	6970	6970	13
377	20231218	143100	472762270	6970	6970	6970	6970	21
378	20231218	143000	472615900	6980	6980	6980	6980	0
379	20231218	142900	472615900	6980	6980	6980	6980	0
380	20231218	142800	472615900	6980	6980	6980	6980	10
381	20231218	142700	472546100	6980	6980	6980	6980	10
382	20231218	142600	472476300	6990	6990	6990	6990	0
383	20231218	142500	472476300	6990	6990	6990	6990	0
384	20231218	142400	472476300	6990	6990	6990	6990	0
385	20231218	142300	472476300	6990	6990	6990	6990	0
386	20231218	142200	472476300	6990	6990	6990	6990	0
387	20231218	142100	472476300	6990	6990	6990	6990	1
388	20231218	142000	472469310	6970	6970	6970	6970	0
389	20231218	141900	472469310	6970	6970	6970	6970	10
390	20231218	141800	472399610	6970	6970	6970	6970	10
391	20231218	141700	472329910	6970	6970	6970	6970	10
392	20231218	141600	472260210	6970	6970	6970	6970	9
393	20231218	141500	472197480	6970	6980	6980	6970	136
394	20231218	141400	471249550	6980	6980	6980	6980	0
395	20231218	141300	471249550	6980	6980	6980	6980	0
396	20231218	141200	471249550	6980	6980	6980	6980	0
397	20231218	141100	471249550	6980	6980	6980	6980	0
398	20231218	141000	471249550	6980	6980	6980	6980	0
399	20231218	140900	471249550	6980	6980	6980	6980	0
400	20231218	140800	471249550	6980	6980	6980	6980	55
401	20231218	140700	470865650	6980	6980	6980	6980	0
402	20231218	140600	470865650	6980	6980	6980	6980	75
403	20231218	140500	470342150	6980	6980	6980	6980	90
404	20231218	140400	469713950	6980	6980	6980	6980	201
405	20231218	140300	468310970	6980	6980	6980	6980	50
406	20231218	140200	467961970	6980	6980	6980	6980	308
407	20231218	140100	465812130	6980	6980	6980	6980	0
408	20231218	140000	465812130	6980	6980	6980	6980	0
409	20231218	135900	465812130	6980	6980	6980	6980	0
410	20231218	135800	465812130	6980	6980	6980	6980	0
411	20231218	135700	465812130	6980	6980	6980	6980	0
412	20231218	135600	465812130	6980	6980	6980	6980	0
413	20231218	135500	465812130	6980	6980	6980	6980	0
414	20231218	135400	465812130	6980	6980	6980	6980	0
415	20231218	135300	465812130	6980	6980	6980	6980	0
416	20231218	135200	465812130	6980	6980	6980	6980	0
417	20231218	135100	465812130	6980	6980	6980	6980	0
418	20231218	135000	465812130	6980	6980	6980	6980	1
419	20231218	134900	465805150	6980	6980	6980	6980	0
420	20231218	134800	465805150	6980	6980	6980	6980	0
421	20231218	134700	465805150	6980	6980	6980	6980	0
422	20231218	134600	465805150	6980	6980	6980	6980	0
423	20231218	134500	465805150	6980	6980	6980	6980	3
424	20231218	134400	465784210	6990	6990	6990	6990	0
425	20231218	134300	465784210	6990	6990	6990	6990	0
426	20231218	134200	465784210	6990	6990	6990	6990	0
427	20231218	134100	465784210	6990	6930	6990	6920	1075
428	20231218	134000	458294500	6940	6940	6940	6940	0
429	20231218	133900	458294500	6940	6940	6940	6940	0
430	20231218	133800	458294500	6940	6940	6940	6940	0
431	20231218	133700	458294500	6940	6940	6940	6940	0
432	20231218	133600	458294500	6940	6940	6940	6940	79
433	20231218	133500	457746240	6930	6930	6930	6930	6
434	20231218	133400	457704660	6920	6930	6930	6920	19
435	20231218	133300	457573090	6920	6920	6920	6920	1
436	20231218	133200	457566170	6920	6920	6920	6920	5
437	20231218	133100	457531570	6950	6950	6950	6950	0
438	20231218	133000	457531570	6950	6950	6950	6950	0
439	20231218	132900	457531570	6950	6950	6950	6950	295
440	20231218	132800	455481320	6920	6920	6920	6920	5
441	20231218	132700	455446720	6920	6920	6920	6920	0
442	20231218	132600	455446720	6920	6920	6920	6920	48
443	20231218	132500	455114560	6920	6920	6920	6920	0
444	20231218	132400	455114560	6920	6930	6930	6920	609
445	20231218	132300	450898280	6950	6950	6950	6950	100
446	20231218	132200	450203280	6980	6980	6990	6980	5001
447	20231218	132100	415246510	6990	6990	6990	6990	0
448	20231218	132000	415246510	6990	6990	6990	6990	0
449	20231218	131900	415246510	6990	6990	6990	6990	0
450	20231218	131800	415246510	6990	6990	6990	6990	0
451	20231218	131700	415246510	6990	6990	6990	6990	0
452	20231218	131600	415246510	6990	6990	6990	6990	0
453	20231218	131500	415246510	6990	6980	6990	6980	251
454	20231218	131400	413492880	6990	6990	6990	6990	0
455	20231218	131300	413492880	6990	6990	6990	6990	0
456	20231218	131200	413492880	6990	6990	6990	6990	0
457	20231218	131100	413492880	6990	6990	6990	6990	0
458	20231218	131000	413492880	6990	6990	6990	6990	1
459	20231218	130900	413485890	6990	6970	6990	6970	3000
460	20231218	130800	392537820	6970	6920	6970	6920	69
461	20231218	130700	392058190	6920	6920	6920	6920	20
462	20231218	130600	391919790	6920	6920	6920	6920	2
463	20231218	130500	391905950	6990	6990	6990	6990	0
464	20231218	130400	391905950	6990	6920	6990	6920	5500
465	20231218	130300	353544900	6920	6920	6920	6920	5
466	20231218	130200	353510300	6950	6950	6950	6950	0
467	20231218	130100	353510300	6950	6950	6950	6950	1
468	20231218	130000	353503350	6960	6980	6980	6960	22
469	20231218	125900	353349830	6990	6990	6990	6990	0
470	20231218	125800	353349830	6990	6990	6990	6990	0
471	20231218	125700	353349830	6990	6970	6990	6970	855
472	20231218	125600	347385400	6980	6980	6980	6980	0
473	20231218	125500	347385400	6980	6980	6980	6980	10
474	20231218	125400	347315600	6980	6980	6980	6980	29
475	20231218	125300	347113180	6980	6980	6980	6980	69
476	20231218	125200	346631560	6980	7000	7000	6980	444
477	20231218	125100	343526180	6980	6980	6980	6980	77
478	20231218	125000	342988720	7000	7000	7000	7000	601
479	20231218	124900	338781720	7000	7000	7010	7000	2013
480	20231218	124800	324690710	7000	6990	7000	6990	1099
481	20231218	124700	316998700	7000	6990	7000	6990	1000
482	20231218	124600	309998710	7000	6980	7000	6980	404
483	20231218	124500	307171840	6980	6980	6980	6980	0
484	20231218	124400	307171840	6980	6950	6980	6950	2550
485	20231218	124300	289380690	6930	6930	6930	6930	32
486	20231218	124200	289158930	6950	6950	6950	6950	1
487	20231218	124100	289151980	6950	6950	6950	6950	0
488	20231218	124000	289151980	6950	6940	6950	6940	1014
489	20231218	123900	282107570	6920	6920	6920	6920	0
490	20231218	123800	282107570	6920	6920	6920	6920	0
491	20231218	123700	282107570	6920	6920	6920	6920	0
492	20231218	123600	282107570	6920	6920	6920	6920	0
493	20231218	123500	282107570	6920	6920	6920	6920	158
494	20231218	123400	281014210	6920	6920	6920	6920	0
495	20231218	123300	281014210	6920	6920	6920	6920	0
496	20231218	123200	281014210	6920	6920	6920	6920	1
497	20231218	123100	281007290	6920	6950	6950	6920	1458
498	20231218	123000	270890130	6980	6980	6980	6980	173
499	20231218	122900	269682590	6950	6940	6950	6940	134
500	20231218	122800	268751430	6940	6940	6940	6940	7
501	20231218	122700	268702850	6940	6940	6940	6940	0
502	20231218	122600	268702850	6940	6940	6940	6940	0
503	20231218	122500	268702850	6940	6940	6940	6940	0
504	20231218	122400	268702850	6940	6940	6940	6940	0
505	20231218	122300	268702850	6940	6940	6940	6940	228
506	20231218	122200	267120530	6990	6980	6990	6980	272
507	20231218	122100	265221950	6980	6960	6980	6960	2
508	20231218	122000	265208010	7000	6910	7000	6910	2000
509	20231218	121900	251264930	6920	6920	6920	6920	0
510	20231218	121800	251264930	6920	6920	6920	6920	50
511	20231218	121700	250918930	6940	6940	6940	6940	100
512	20231218	121600	250224930	6950	6950	6950	6950	1
513	20231218	121500	250217980	6950	6920	6950	6920	1001
514	20231218	121400	243273230	6860	6860	6860	6860	0
515	20231218	121300	243273230	6860	6860	6860	6860	0
516	20231218	121200	243273230	6860	6860	6930	6860	1502
517	20231218	121100	232916500	6850	6850	6850	6850	0
518	20231218	121000	232916500	6850	6850	6850	6850	11
519	20231218	120900	232841150	6850	6850	6850	6850	0
520	20231218	120800	232841150	6850	6850	6850	6850	0
521	20231218	120700	232841150	6850	6850	6850	6850	98
522	20231218	120600	232169850	6860	6860	6860	6860	0
523	20231218	120500	232169850	6860	6860	6860	6860	200
524	20231218	120400	230797850	6870	6870	6870	6870	0
525	20231218	120300	230797850	6870	6870	6870	6870	0
526	20231218	120200	230797850	6870	6870	6870	6870	0
527	20231218	120100	230797850	6870	6870	6870	6870	0
528	20231218	120000	230797850	6870	6870	6870	6870	5
529	20231218	115900	230763500	6870	6870	6870	6870	0
530	20231218	115800	230763500	6870	6870	6870	6870	1
531	20231218	115700	230756630	6870	6870	6870	6870	0
532	20231218	115600	230756630	6870	6870	6870	6870	0
533	20231218	115500	230756630	6870	6870	6870	6870	10
534	20231218	115400	230687930	6870	6870	6870	6870	1
535	20231218	115300	230681060	6870	6870	6870	6870	0
536	20231218	115200	230681060	6870	6870	6870	6870	0
537	20231218	115100	230681060	6870	6870	6870	6870	20
538	20231218	115000	230543660	6870	6870	6870	6870	0
539	20231218	114900	230543660	6870	6870	6870	6870	0
540	20231218	114800	230543660	6870	6870	6870	6870	0
541	20231218	114700	230543660	6870	6850	6870	6850	24
542	20231218	114600	230379010	6850	6850	6850	6850	10
543	20231218	114500	230310510	6870	6870	6870	6870	0
544	20231218	114400	230310510	6870	6870	6870	6870	0
545	20231218	114300	230310510	6870	6870	6870	6870	0
546	20231218	114200	230310510	6870	6870	6870	6870	3
547	20231218	114100	230289900	6830	6830	6830	6830	0
548	20231218	114000	230289900	6830	6830	6830	6830	0
549	20231218	113900	230289900	6830	6830	6830	6830	19
550	20231218	113800	230160130	6870	6870	6870	6870	19
551	20231218	113700	230029600	6870	6870	6870	6870	1
552	20231218	113600	230022730	6830	6830	6830	6830	0
553	20231218	113500	230022730	6830	6830	6830	6830	0
554	20231218	113400	230022730	6830	6830	6830	6830	1464
555	20231218	113300	220023610	6840	6840	6840	6840	0
556	20231218	113200	220023610	6840	6840	6840	6840	0
557	20231218	113100	220023610	6840	6840	6840	6840	0
558	20231218	113000	220023610	6840	6840	6840	6840	0
559	20231218	112900	220023610	6840	6840	6840	6840	118
560	20231218	112800	219216490	6840	6840	6840	6840	0
561	20231218	112700	219216490	6840	6840	6840	6840	0
562	20231218	112600	219216490	6840	6840	6840	6840	0
563	20231218	112500	219216490	6840	6840	6840	6840	0
564	20231218	112400	219216490	6840	6860	6860	6840	10
565	20231218	112300	219148010	6830	6830	6830	6830	0
566	20231218	112200	219148010	6830	6830	6830	6830	0
567	20231218	112100	219148010	6830	6830	6830	6830	0
568	20231218	112000	219148010	6830	6830	6830	6830	0
569	20231218	111900	219148010	6830	6830	6830	6830	0
570	20231218	111800	219148010	6830	6830	6830	6830	0
571	20231218	111700	219148010	6830	6840	6840	6830	500
572	20231218	111600	215732910	6840	6840	6840	6840	0
573	20231218	111500	215732910	6840	6840	6840	6840	0
574	20231218	111400	215732910	6840	6850	6850	6840	1200
575	20231218	111300	207522670	6850	6850	6850	6850	0
576	20231218	111200	207522670	6850	6850	6850	6850	0
577	20231218	111100	207522670	6850	6850	6850	6850	13
578	20231218	111000	207433620	6850	6850	6850	6850	302
579	20231218	110900	205364920	6870	6870	6870	6870	1
580	20231218	110800	205358050	6850	6830	6850	6830	1448
581	20231218	110700	195443250	6850	6850	6850	6850	0
582	20231218	110600	195443250	6850	6850	6850	6850	0
583	20231218	110500	195443250	6850	6850	6850	6850	0
584	20231218	110400	195443250	6850	6850	6850	6850	5
585	20231218	110300	195409000	6840	6840	6840	6840	3
586	20231218	110200	195388480	6840	6840	6840	6840	173
587	20231218	110100	194205160	6840	6850	6850	6840	600
588	20231218	110000	190097510	6850	6850	6850	6850	0
589	20231218	105900	190097510	6850	6850	6850	6850	0
590	20231218	105800	190097510	6850	6860	6860	6850	185
591	20231218	105700	188829260	6860	6860	6860	6860	0
592	20231218	105600	188829260	6860	6860	6860	6860	0
593	20231218	105500	188829260	6860	6860	6860	6860	0
594	20231218	105400	188829260	6860	6860	6860	6860	0
595	20231218	105300	188829260	6860	6860	6860	6860	0
596	20231218	105200	188829260	6860	6860	6860	6860	500
597	20231218	105100	185399260	6850	6850	6850	6850	0
598	20231218	105000	185399260	6850	6850	6850	6850	0
599	20231218	104900	185399260	6850	6850	6850	6850	0
600	20231218	104800	185399260	6850	6850	6850	6850	0
601	20231218	104700	185399260	6850	6850	6850	6850	224
602	20231218	104600	183864860	6850	6860	6860	6850	140
603	20231218	104500	182905820	6890	6890	6890	6890	0
604	20231218	104400	182905820	6890	6890	6890	6890	0
605	20231218	104300	182905820	6890	6890	6890	6890	2
606	20231218	104200	182892040	6880	6880	6880	6880	0
607	20231218	104100	182892040	6880	6880	6880	6880	572
608	20231218	104000	178956680	6880	6880	6880	6880	28
609	20231218	103900	178764040	6880	6880	6880	6880	300
610	20231218	103800	176700040	6880	6880	6880	6880	74
611	20231218	103700	176190920	6910	6920	6920	6910	305
612	20231218	103600	174083360	6920	6910	6920	6910	461
613	20231218	103500	170896500	6900	6890	6900	6890	643
614	20231218	103400	166464070	6880	6860	6880	6860	119
615	20231218	103300	165645510	6850	6850	6850	6850	0
616	20231218	103200	165645510	6850	6850	6850	6850	0
617	20231218	103100	165645510	6850	6850	6850	6850	0
618	20231218	103000	165645510	6850	6850	6850	6850	300
619	20231218	102900	163590510	6860	6880	6880	6860	28
620	20231218	102800	163398410	6890	6890	6890	6890	1
621	20231218	102700	163391520	6880	6880	6880	6880	0
622	20231218	102600	163391520	6880	6870	6880	6870	688
623	20231218	102500	158659970	6870	6870	6870	6870	0
624	20231218	102400	158659970	6870	6870	6870	6870	0
625	20231218	102300	158659970	6870	6840	6870	6840	846
626	20231218	102200	152857530	6830	6830	6830	6830	400
627	20231218	102100	150125530	6830	6830	6830	6830	0
628	20231218	102000	150125530	6830	6830	6830	6830	0
629	20231218	101900	150125530	6830	6830	6830	6830	0
630	20231218	101800	150125530	6830	6830	6830	6830	0
631	20231218	101700	150125530	6830	6830	6830	6830	27
632	20231218	101600	149941120	6830	6830	6830	6830	81
633	20231218	101500	149387890	6830	6830	6830	6830	9
634	20231218	101400	149326420	6830	6830	6830	6830	10
635	20231218	101300	149258120	6850	6850	6850	6850	0
636	20231218	101200	149258120	6850	6850	6850	6850	841
637	20231218	101100	143497270	6850	6850	6850	6850	0
638	20231218	101000	143497270	6850	6850	6850	6850	0
639	20231218	100900	143497270	6850	6850	6850	6850	1
640	20231218	100800	143490420	6820	6850	6850	6820	6
641	20231218	100700	143449350	6850	6850	6850	6850	530
642	20231218	100600	139818850	6850	6850	6850	6850	0
643	20231218	100500	139818850	6850	6850	6850	6850	70
644	20231218	100400	139339350	6850	6830	6850	6830	100
645	20231218	100300	138655480	6820	6820	6820	6820	8
646	20231218	100200	138600920	6820	6810	6820	6810	29
647	20231218	100100	138403230	6810	6810	6810	6810	55
648	20231218	100000	138028680	6800	6800	6800	6800	72
649	20231218	095900	137539080	6800	6800	6800	6800	0
650	20231218	095800	137539080	6800	6800	6800	6800	30
651	20231218	095700	137335080	6800	6800	6800	6800	6
652	20231218	095600	137294280	6820	6820	6820	6820	0
653	20231218	095500	137294280	6820	6800	6820	6790	244
654	20231218	095400	135637290	6790	6820	6820	6790	1056
655	20231218	095300	128448130	6830	6830	6830	6830	32
656	20231218	095200	128229570	6830	6830	6830	6830	1
657	20231218	095100	128222740	6830	6840	6840	6830	359
658	20231218	095000	125769940	6840	6840	6840	6840	17
659	20231218	094900	125653660	6840	6840	6840	6840	0
660	20231218	094800	125653660	6840	6840	6840	6840	105
661	20231218	094700	124935460	6810	6830	6830	6810	200
662	20231218	094600	123572240	6840	6840	6840	6840	1
663	20231218	094500	123565400	6840	6850	6850	6840	5
664	20231218	094400	123531160	6850	6860	6860	6850	14
665	20231218	094300	123435130	6860	6860	6860	6860	8
666	20231218	094200	123380250	6860	6860	6860	6860	2
667	20231218	094100	123366530	6860	6860	6860	6860	2
668	20231218	094000	123352810	6870	6830	6870	6830	30
669	20231218	093900	123147870	6880	6880	6880	6880	1
670	20231218	093800	123140990	6870	6840	6870	6840	1740
671	20231218	093700	111197810	6860	6860	6860	6860	0
672	20231218	093600	111197810	6860	6860	6860	6860	0
673	20231218	093500	111197810	6860	6830	6860	6790	2387
674	20231218	093400	94975960	6830	6860	6860	6830	800
675	20231218	093300	89502750	6900	6900	6900	6900	0
676	20231218	093200	89502750	6900	6900	6900	6900	0
677	20231218	093100	89502750	6900	6900	6900	6900	0
678	20231218	093000	89502750	6900	6940	6940	6900	584
679	20231218	092900	85455800	6940	6880	6940	6880	2251
680	20231218	092800	69913580	6880	6860	6880	6860	55
681	20231218	092700	69535850	6860	6840	6860	6840	34
682	20231218	092600	69302660	6830	6800	6830	6800	1005
683	20231218	092500	62455870	6820	6820	6820	6820	1
684	20231218	092400	62449050	6780	6780	6780	6780	1
685	20231218	092300	62442270	6780	6800	6800	6780	125
686	20231218	092200	61594250	6780	6780	6810	6780	627
687	20231218	092100	57330600	6780	6780	6780	6780	1
688	20231218	092000	57323820	6750	6790	6790	6750	1121
689	20231218	091900	49750010	6800	6800	6810	6800	162
690	20231218	091800	48647410	6810	6800	6810	6800	101
691	20231218	091700	47960600	6780	6780	6780	6780	500
692	20231218	091600	44570600	6800	6800	6800	6800	0
693	20231218	091500	44570600	6800	6790	6800	6780	902
694	20231218	091400	38440980	6800	6810	6810	6800	138
695	20231218	091300	37501670	6800	6800	6800	6800	153
696	20231218	091200	36461270	6860	6850	6860	6850	300
697	20231218	091100	34403320	6870	6830	6870	6830	580
698	20231218	091000	30429650	6830	6800	6830	6800	1250
699	20231218	090900	21922650	6800	6790	6800	6790	381
700	20231218	090800	19335010	6800	6790	6800	6790	1285
701	20231218	090700	10609840	6770	6770	6770	6770	315
702	20231218	090600	8477290	6790	6790	6790	6790	117
703	20231218	090500	7682860	6790	6800	6800	6790	305
704	20231218	090400	5611860	6840	6810	6850	6810	660
705	20231218	090300	1095760	6810	6800	6810	6800	5
706	20231218	090200	1061740	6790	6790	6790	6790	100
707	20231218	090100	382740	6800	6800	6800	6800	3
708	20231218	090000	362340	6710	6710	6710	6710	54