KissMeData/391060/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	212100	155415240	9700	9700	9700	9700	19
3	20231218	212000	155415240	9700	9700	9700	9700	0
4	20231218	211900	155415240	9700	9700	9700	9700	0
5	20231218	211800	155415240	9700	9700	9700	9700	0
6	20231218	211700	155415240	9700	9700	9700	9700	0
7	20231218	211600	155415240	9700	9700	9700	9700	0
8	20231218	211500	155415240	9700	9700	9700	9700	0
9	20231218	211400	155415240	9700	9700	9700	9700	0
10	20231218	211300	155415240	9700	9700	9700	9700	0
11	20231218	211200	155415240	9700	9700	9700	9700	0
12	20231218	211100	155415240	9700	9700	9700	9700	0
13	20231218	211000	155415240	9700	9700	9700	9700	0
14	20231218	210900	155415240	9700	9700	9700	9700	0
15	20231218	210800	155415240	9700	9700	9700	9700	0
16	20231218	210700	155415240	9700	9700	9700	9700	0
17	20231218	210600	155415240	9700	9700	9700	9700	0
18	20231218	210500	155415240	9700	9700	9700	9700	0
19	20231218	210400	155415240	9700	9700	9700	9700	0
20	20231218	210300	155415240	9700	9700	9700	9700	0
21	20231218	210200	155415240	9700	9700	9700	9700	0
22	20231218	210100	155415240	9700	9700	9700	9700	0
23	20231218	210000	155415240	9700	9700	9700	9700	0
24	20231218	205900	155415240	9700	9700	9700	9700	0
25	20231218	205800	155415240	9700	9700	9700	9700	0
26	20231218	205700	155415240	9700	9700	9700	9700	0
27	20231218	205600	155415240	9700	9700	9700	9700	0
28	20231218	205500	155415240	9700	9700	9700	9700	0
29	20231218	205400	155415240	9700	9700	9700	9700	0
30	20231218	205300	155415240	9700	9700	9700	9700	0
31	20231218	205200	155415240	9700	9700	9700	9700	0
32	20231218	205100	155415240	9700	9700	9700	9700	19
33	20231218	205000	155415240	9700	9700	9700	9700	0
34	20231218	204900	155415240	9700	9700	9700	9700	0
35	20231218	204800	155415240	9700	9700	9700	9700	0
36	20231218	204700	155415240	9700	9700	9700	9700	0
37	20231218	204600	155415240	9700	9700	9700	9700	0
38	20231218	204500	155415240	9700	9700	9700	9700	0
39	20231218	204400	155415240	9700	9700	9700	9700	0
40	20231218	204300	155415240	9700	9700	9700	9700	0
41	20231218	204200	155415240	9700	9700	9700	9700	0
42	20231218	204100	155415240	9700	9700	9700	9700	0
43	20231218	204000	155415240	9700	9700	9700	9700	0
44	20231218	203900	155415240	9700	9700	9700	9700	0
45	20231218	203800	155415240	9700	9700	9700	9700	0
46	20231218	203700	155415240	9700	9700	9700	9700	0
47	20231218	203600	155415240	9700	9700	9700	9700	0
48	20231218	203500	155415240	9700	9700	9700	9700	0
49	20231218	203400	155415240	9700	9700	9700	9700	0
50	20231218	203300	155415240	9700	9700	9700	9700	0
51	20231218	203200	155415240	9700	9700	9700	9700	0
52	20231218	203100	155415240	9700	9700	9700	9700	0
53	20231218	203000	155415240	9700	9700	9700	9700	0
54	20231218	202900	155415240	9700	9700	9700	9700	0
55	20231218	202800	155415240	9700	9700	9700	9700	0
56	20231218	202700	155415240	9700	9700	9700	9700	0
57	20231218	202600	155415240	9700	9700	9700	9700	0
58	20231218	202500	155415240	9700	9700	9700	9700	0
59	20231218	202400	155415240	9700	9700	9700	9700	0
60	20231218	202300	155415240	9700	9700	9700	9700	0
61	20231218	202200	155415240	9700	9700	9700	9700	0
62	20231218	202100	155415240	9700	9700	9700	9700	19
63	20231218	202000	155415240	9700	9700	9700	9700	0
64	20231218	201900	155415240	9700	9700	9700	9700	0
65	20231218	201800	155415240	9700	9700	9700	9700	0
66	20231218	201700	155415240	9700	9700	9700	9700	0
67	20231218	201600	155415240	9700	9700	9700	9700	0
68	20231218	201500	155415240	9700	9700	9700	9700	0
69	20231218	201400	155415240	9700	9700	9700	9700	0
70	20231218	201300	155415240	9700	9700	9700	9700	0
71	20231218	201200	155415240	9700	9700	9700	9700	0
72	20231218	201100	155415240	9700	9700	9700	9700	0
73	20231218	201000	155415240	9700	9700	9700	9700	0
74	20231218	200900	155415240	9700	9700	9700	9700	0
75	20231218	200800	155415240	9700	9700	9700	9700	0
76	20231218	200700	155415240	9700	9700	9700	9700	0
77	20231218	200600	155415240	9700	9700	9700	9700	0
78	20231218	200500	155415240	9700	9700	9700	9700	0
79	20231218	200400	155415240	9700	9700	9700	9700	0
80	20231218	200300	155415240	9700	9700	9700	9700	0
81	20231218	200200	155415240	9700	9700	9700	9700	0
82	20231218	200100	155415240	9700	9700	9700	9700	0
83	20231218	200000	155415240	9700	9700	9700	9700	0
84	20231218	195900	155415240	9700	9700	9700	9700	0
85	20231218	195800	155415240	9700	9700	9700	9700	0
86	20231218	195700	155415240	9700	9700	9700	9700	0
87	20231218	195600	155415240	9700	9700	9700	9700	0
88	20231218	195500	155415240	9700	9700	9700	9700	0
89	20231218	195400	155415240	9700	9700	9700	9700	0
90	20231218	195300	155415240	9700	9700	9700	9700	0
91	20231218	195200	155415240	9700	9700	9700	9700	0
92	20231218	195100	155415240	9700	9700	9700	9700	19
93	20231218	195000	155415240	9700	9700	9700	9700	0
94	20231218	194900	155415240	9700	9700	9700	9700	0
95	20231218	194800	155415240	9700	9700	9700	9700	0
96	20231218	194700	155415240	9700	9700	9700	9700	0
97	20231218	194600	155415240	9700	9700	9700	9700	0
98	20231218	194500	155415240	9700	9700	9700	9700	0
99	20231218	194400	155415240	9700	9700	9700	9700	0
100	20231218	194300	155415240	9700	9700	9700	9700	0
101	20231218	194200	155415240	9700	9700	9700	9700	0
102	20231218	194100	155415240	9700	9700	9700	9700	0
103	20231218	194000	155415240	9700	9700	9700	9700	0
104	20231218	193900	155415240	9700	9700	9700	9700	0
105	20231218	193800	155415240	9700	9700	9700	9700	0
106	20231218	193700	155415240	9700	9700	9700	9700	0
107	20231218	193600	155415240	9700	9700	9700	9700	0
108	20231218	193500	155415240	9700	9700	9700	9700	0
109	20231218	193400	155415240	9700	9700	9700	9700	0
110	20231218	193300	155415240	9700	9700	9700	9700	0
111	20231218	193200	155415240	9700	9700	9700	9700	0
112	20231218	193100	155415240	9700	9700	9700	9700	0
113	20231218	193000	155415240	9700	9700	9700	9700	0
114	20231218	192900	155415240	9700	9700	9700	9700	0
115	20231218	192800	155415240	9700	9700	9700	9700	0
116	20231218	192700	155415240	9700	9700	9700	9700	0
117	20231218	192600	155415240	9700	9700	9700	9700	0
118	20231218	192500	155415240	9700	9700	9700	9700	0
119	20231218	192400	155415240	9700	9700	9700	9700	0
120	20231218	192300	155415240	9700	9700	9700	9700	0
121	20231218	192200	155415240	9700	9700	9700	9700	0
122	20231218	192100	155415240	9700	9700	9700	9700	19
123	20231218	192000	155415240	9700	9700	9700	9700	0
124	20231218	191900	155415240	9700	9700	9700	9700	0
125	20231218	191800	155415240	9700	9700	9700	9700	0
126	20231218	191700	155415240	9700	9700	9700	9700	0
127	20231218	191600	155415240	9700	9700	9700	9700	0
128	20231218	191500	155415240	9700	9700	9700	9700	0
129	20231218	191400	155415240	9700	9700	9700	9700	0
130	20231218	191300	155415240	9700	9700	9700	9700	0
131	20231218	191200	155415240	9700	9700	9700	9700	0
132	20231218	191100	155415240	9700	9700	9700	9700	0
133	20231218	191000	155415240	9700	9700	9700	9700	0
134	20231218	190900	155415240	9700	9700	9700	9700	0
135	20231218	190800	155415240	9700	9700	9700	9700	0
136	20231218	190700	155415240	9700	9700	9700	9700	0
137	20231218	190600	155415240	9700	9700	9700	9700	0
138	20231218	190500	155415240	9700	9700	9700	9700	0
139	20231218	190400	155415240	9700	9700	9700	9700	0
140	20231218	190300	155415240	9700	9700	9700	9700	0
141	20231218	190200	155415240	9700	9700	9700	9700	0
142	20231218	190100	155415240	9700	9700	9700	9700	0
143	20231218	190000	155415240	9700	9700	9700	9700	0
144	20231218	185900	155415240	9700	9700	9700	9700	0
145	20231218	185800	155415240	9700	9700	9700	9700	0
146	20231218	185700	155415240	9700	9700	9700	9700	0
147	20231218	185600	155415240	9700	9700	9700	9700	0
148	20231218	185500	155415240	9700	9700	9700	9700	0
149	20231218	185400	155415240	9700	9700	9700	9700	0
150	20231218	185300	155415240	9700	9700	9700	9700	0
151	20231218	185200	155415240	9700	9700	9700	9700	0
152	20231218	185100	155415240	9700	9700	9700	9700	19
153	20231218	185000	155415240	9700	9700	9700	9700	0
154	20231218	184900	155415240	9700	9700	9700	9700	0
155	20231218	184800	155415240	9700	9700	9700	9700	0
156	20231218	184700	155415240	9700	9700	9700	9700	0
157	20231218	184600	155415240	9700	9700	9700	9700	0
158	20231218	184500	155415240	9700	9700	9700	9700	0
159	20231218	184400	155415240	9700	9700	9700	9700	0
160	20231218	184300	155415240	9700	9700	9700	9700	0
161	20231218	184200	155415240	9700	9700	9700	9700	0
162	20231218	184100	155415240	9700	9700	9700	9700	0
163	20231218	184000	155415240	9700	9700	9700	9700	0
164	20231218	183900	155415240	9700	9700	9700	9700	0
165	20231218	183800	155415240	9700	9700	9700	9700	0
166	20231218	183700	155415240	9700	9700	9700	9700	0
167	20231218	183600	155415240	9700	9700	9700	9700	0
168	20231218	183500	155415240	9700	9700	9700	9700	0
169	20231218	183400	155415240	9700	9700	9700	9700	0
170	20231218	183300	155415240	9700	9700	9700	9700	0
171	20231218	183200	155415240	9700	9700	9700	9700	0
172	20231218	183100	155415240	9700	9700	9700	9700	0
173	20231218	183000	155415240	9700	9700	9700	9700	0
174	20231218	182900	155415240	9700	9700	9700	9700	0
175	20231218	182800	155415240	9700	9700	9700	9700	0
176	20231218	182700	155415240	9700	9700	9700	9700	0
177	20231218	182600	155415240	9700	9700	9700	9700	0
178	20231218	182500	155415240	9700	9700	9700	9700	0
179	20231218	182400	155415240	9700	9700	9700	9700	0
180	20231218	182300	155415240	9700	9700	9700	9700	0
181	20231218	182200	155415240	9700	9700	9700	9700	0
182	20231218	182100	155415240	9700	9700	9700	9700	19
183	20231218	182000	155415240	9700	9700	9700	9700	0
184	20231218	181900	155415240	9700	9700	9700	9700	0
185	20231218	181800	155415240	9700	9700	9700	9700	0
186	20231218	181700	155415240	9700	9700	9700	9700	0
187	20231218	181600	155415240	9700	9700	9700	9700	0
188	20231218	181500	155415240	9700	9700	9700	9700	0
189	20231218	181400	155415240	9700	9700	9700	9700	0
190	20231218	181300	155415240	9700	9700	9700	9700	0
191	20231218	181200	155415240	9700	9700	9700	9700	0
192	20231218	181100	155415240	9700	9700	9700	9700	0
193	20231218	181000	155415240	9700	9700	9700	9700	0
194	20231218	180900	155415240	9700	9700	9700	9700	0
195	20231218	180800	155415240	9700	9700	9700	9700	0
196	20231218	180700	155415240	9700	9700	9700	9700	0
197	20231218	180600	155415240	9700	9700	9700	9700	0
198	20231218	180500	155415240	9700	9700	9700	9700	0
199	20231218	180400	155415240	9700	9700	9700	9700	0
200	20231218	180300	155415240	9700	9700	9700	9700	0
201	20231218	180200	155415240	9700	9700	9700	9700	0
202	20231218	180100	155415240	9700	9700	9700	9700	0
203	20231218	180000	155415240	9700	9700	9700	9700	0
204	20231218	175900	155415240	9700	9700	9700	9700	0
205	20231218	175800	155415240	9700	9700	9700	9700	0
206	20231218	175700	155415240	9700	9700	9700	9700	0
207	20231218	175600	155415240	9700	9700	9700	9700	0
208	20231218	175500	155415240	9700	9700	9700	9700	0
209	20231218	175400	155415240	9700	9700	9700	9700	0
210	20231218	175300	155415240	9700	9700	9700	9700	0
211	20231218	175200	155415240	9700	9700	9700	9700	0
212	20231218	175100	155415240	9700	9700	9700	9700	19
213	20231218	175000	155415240	9700	9700	9700	9700	0
214	20231218	174900	155415240	9700	9700	9700	9700	0
215	20231218	174800	155415240	9700	9700	9700	9700	0
216	20231218	174700	155415240	9700	9700	9700	9700	0
217	20231218	174600	155415240	9700	9700	9700	9700	0
218	20231218	174500	155415240	9700	9700	9700	9700	0
219	20231218	174400	155415240	9700	9700	9700	9700	0
220	20231218	174300	155415240	9700	9700	9700	9700	0
221	20231218	174200	155415240	9700	9700	9700	9700	0
222	20231218	174100	155415240	9700	9700	9700	9700	0
223	20231218	174000	155415240	9700	9700	9700	9700	0
224	20231218	173900	155415240	9700	9700	9700	9700	0
225	20231218	173800	155415240	9700	9700	9700	9700	0
226	20231218	173700	155415240	9700	9700	9700	9700	0
227	20231218	173600	155415240	9700	9700	9700	9700	0
228	20231218	173500	155415240	9700	9700	9700	9700	0
229	20231218	173400	155415240	9700	9700	9700	9700	0
230	20231218	173300	155415240	9700	9700	9700	9700	0
231	20231218	173200	155415240	9700	9700	9700	9700	0
232	20231218	173100	155415240	9700	9700	9700	9700	0
233	20231218	173000	155415240	9700	9700	9700	9700	0
234	20231218	172900	155415240	9700	9700	9700	9700	0
235	20231218	172800	155415240	9700	9700	9700	9700	0
236	20231218	172700	155415240	9700	9700	9700	9700	0
237	20231218	172600	155415240	9700	9700	9700	9700	0
238	20231218	172500	155415240	9700	9700	9700	9700	0
239	20231218	172400	155415240	9700	9700	9700	9700	0
240	20231218	172300	155415240	9700	9700	9700	9700	0
241	20231218	172200	155415240	9700	9700	9700	9700	0
242	20231218	172100	155415240	9700	9700	9700	9700	19
243	20231218	172000	155415240	9700	9700	9700	9700	0
244	20231218	171900	155415240	9700	9700	9700	9700	0
245	20231218	171800	155415240	9700	9700	9700	9700	0
246	20231218	171700	155415240	9700	9700	9700	9700	0
247	20231218	171600	155415240	9700	9700	9700	9700	0
248	20231218	171500	155415240	9700	9700	9700	9700	0
249	20231218	171400	155415240	9700	9700	9700	9700	0
250	20231218	171300	155415240	9700	9700	9700	9700	0
251	20231218	171200	155415240	9700	9700	9700	9700	0
252	20231218	171100	155415240	9700	9700	9700	9700	0
253	20231218	171000	155415240	9700	9700	9700	9700	0
254	20231218	170900	155415240	9700	9700	9700	9700	0
255	20231218	170800	155415240	9700	9700	9700	9700	0
256	20231218	170700	155415240	9700	9700	9700	9700	0
257	20231218	170600	155415240	9700	9700	9700	9700	0
258	20231218	170500	155415240	9700	9700	9700	9700	0
259	20231218	170400	155415240	9700	9700	9700	9700	0
260	20231218	170300	155415240	9700	9700	9700	9700	0
261	20231218	170200	155415240	9700	9700	9700	9700	0
262	20231218	170100	155415240	9700	9700	9700	9700	0
263	20231218	170000	155415240	9700	9700	9700	9700	0
264	20231218	165900	155415240	9700	9700	9700	9700	0
265	20231218	165800	155415240	9700	9700	9700	9700	0
266	20231218	165700	155415240	9700	9700	9700	9700	0
267	20231218	165600	155415240	9700	9700	9700	9700	0
268	20231218	165500	155415240	9700	9700	9700	9700	0
269	20231218	165400	155415240	9700	9700	9700	9700	0
270	20231218	165300	155415240	9700	9700	9700	9700	0
271	20231218	165200	155415240	9700	9700	9700	9700	0
272	20231218	165100	155415240	9700	9700	9700	9700	19
273	20231218	165000	155415240	9700	9700	9700	9700	0
274	20231218	164900	155415240	9700	9700	9700	9700	0
275	20231218	164800	155415240	9700	9700	9700	9700	0
276	20231218	164700	155415240	9700	9700	9700	9700	0
277	20231218	164600	155415240	9700	9700	9700	9700	0
278	20231218	164500	155415240	9700	9700	9700	9700	0
279	20231218	164400	155415240	9700	9700	9700	9700	0
280	20231218	164300	155415240	9700	9700	9700	9700	0
281	20231218	164200	155415240	9700	9700	9700	9700	0
282	20231218	164100	155415240	9700	9700	9700	9700	0
283	20231218	164000	155415240	9700	9700	9700	9700	0
284	20231218	163900	155415240	9700	9700	9700	9700	0
285	20231218	163800	155415240	9700	9700	9700	9700	0
286	20231218	163700	155415240	9700	9700	9700	9700	0
287	20231218	163600	155415240	9700	9700	9700	9700	0
288	20231218	163500	155415240	9700	9700	9700	9700	0
289	20231218	163400	155415240	9700	9700	9700	9700	0
290	20231218	163300	155415240	9700	9700	9700	9700	0
291	20231218	163200	155415240	9700	9700	9700	9700	0
292	20231218	163100	155415240	9700	9700	9700	9700	0
293	20231218	163000	155415240	9700	9700	9700	9700	0
294	20231218	162900	155415240	9700	9700	9700	9700	0
295	20231218	162800	155415240	9700	9700	9700	9700	0
296	20231218	162700	155415240	9700	9700	9700	9700	0
297	20231218	162600	155415240	9700	9700	9700	9700	0
298	20231218	162500	155415240	9700	9700	9700	9700	0
299	20231218	162400	155415240	9700	9700	9700	9700	0
300	20231218	162300	155415240	9700	9700	9700	9700	0
301	20231218	162200	155415240	9700	9700	9700	9700	0
302	20231218	162100	155415240	9700	9700	9700	9700	19
303	20231218	162000	155415240	9700	9700	9700	9700	0
304	20231218	161900	155415240	9700	9700	9700	9700	0
305	20231218	161800	155415240	9700	9700	9700	9700	0
306	20231218	161700	155415240	9700	9700	9700	9700	0
307	20231218	161600	155415240	9700	9700	9700	9700	0
308	20231218	161500	155415240	9700	9700	9700	9700	0
309	20231218	161400	155415240	9700	9700	9700	9700	0
310	20231218	161300	155415240	9700	9700	9700	9700	0
311	20231218	161200	155415240	9700	9700	9700	9700	0
312	20231218	161100	155415240	9700	9700	9700	9700	0
313	20231218	161000	155415240	9700	9700	9700	9700	0
314	20231218	160900	155415240	9700	9700	9700	9700	0
315	20231218	160800	155415240	9700	9700	9700	9700	0
316	20231218	160700	155415240	9700	9700	9700	9700	0
317	20231218	160600	155415240	9700	9700	9700	9700	0
318	20231218	160500	155415240	9700	9700	9700	9700	0
319	20231218	160400	155415240	9700	9700	9700	9700	0
320	20231218	160300	155415240	9700	9700	9700	9700	0
321	20231218	160200	155415240	9700	9700	9700	9700	0
322	20231218	160100	155415240	9700	9700	9700	9700	0
323	20231218	160000	155415240	9700	9700	9700	9700	0
324	20231218	155900	155415240	9700	9700	9700	9700	0
325	20231218	155800	155415240	9700	9700	9700	9700	0
326	20231218	155700	155415240	9700	9700	9700	9700	0
327	20231218	155600	155415240	9700	9700	9700	9700	0
328	20231218	155500	155415240	9700	9700	9700	9700	0
329	20231218	155400	155415240	9700	9700	9700	9700	0
330	20231218	155300	155415240	9700	9700	9700	9700	0
331	20231218	155200	155415240	9700	9700	9700	9700	0
332	20231218	155100	155415240	9700	9700	9700	9700	19
333	20231218	155000	155415240	9700	9700	9700	9700	0
334	20231218	154900	155415240	9700	9700	9700	9700	0
335	20231218	154800	155415240	9700	9700	9700	9700	0
336	20231218	154700	155415240	9700	9700	9700	9700	0
337	20231218	154600	155415240	9700	9700	9700	9700	0
338	20231218	154500	155415240	9700	9700	9700	9700	0
339	20231218	154400	155415240	9700	9700	9700	9700	0
340	20231218	154300	155415240	9700	9700	9700	9700	0
341	20231218	154200	155415240	9700	9700	9700	9700	0
342	20231218	154100	155415240	9700	9700	9700	9700	0
343	20231218	154000	155415240	9700	9700	9700	9700	0
344	20231218	153900	155415240	9700	9700	9700	9700	0
345	20231218	153800	155415240	9700	9700	9700	9700	0
346	20231218	153700	155415240	9700	9700	9700	9700	0
347	20231218	153600	155415240	9700	9700	9700	9700	0
348	20231218	153500	155415240	9700	9700	9700	9700	0
349	20231218	153400	155415240	9700	9700	9700	9700	0
350	20231218	153300	155415240	9700	9700	9700	9700	0
351	20231218	153200	155415240	9700	9700	9700	9700	0
352	20231218	153100	155415240	9700	9700	9700	9700	0
353	20231218	153000	155415240	9700	9700	9700	9700	19
354	20231218	152900	155230940	9700	9700	9700	9700	0
355	20231218	152800	155230940	9700	9700	9700	9700	0
356	20231218	152700	155230940	9700	9700	9700	9700	0
357	20231218	152600	155230940	9700	9700	9700	9700	0
358	20231218	152500	155230940	9700	9700	9700	9700	0
359	20231218	152400	155230940	9700	9700	9700	9700	0
360	20231218	152300	155230940	9700	9700	9700	9700	0
361	20231218	152200	155230940	9700	9700	9700	9700	0
362	20231218	152100	155230940	9700	9700	9700	9700	0
363	20231218	152000	155230940	9700	9700	9700	9700	0
364	20231218	151900	155230940	9700	9700	9700	9700	30
365	20231218	151800	154939940	9700	9700	9700	9660	22
366	20231218	151700	154726580	9700	9700	9700	9700	30
367	20231218	151600	154435580	9700	9700	9700	9700	30
368	20231218	151500	154144580	9700	9700	9700	9700	40
369	20231218	151400	153756580	9700	9700	9700	9690	30
370	20231218	151300	153465650	9700	9700	9700	9700	30
371	20231218	151200	153174650	9700	9700	9700	9700	40
372	20231218	151100	152786650	9700	9700	9700	9700	30
373	20231218	151000	152495650	9700	9700	9700	9700	30
374	20231218	150900	152204650	9700	9700	9700	9700	40
375	20231218	150800	151816650	9700	9700	9700	9700	30
376	20231218	150700	151525650	9700	9700	9700	9700	30
377	20231218	150600	151234650	9700	9700	9700	9700	30
378	20231218	150500	150943650	9700	9700	9700	9700	40
379	20231218	150400	150555650	9700	9700	9700	9700	30
380	20231218	150300	150264650	9700	9700	9700	9700	30
381	20231218	150200	149973650	9700	9700	9700	9700	40
382	20231218	150100	149585650	9700	9700	9700	9700	30
383	20231218	150000	149294650	9700	9700	9700	9700	30
384	20231218	145900	149003650	9700	9700	9700	9690	60
385	20231218	145800	148421700	9700	9690	9700	9690	10
386	20231218	145700	148324770	9690	9690	9690	9690	30
387	20231218	145600	148034070	9690	9690	9690	9690	40
388	20231218	145500	147646470	9690	9690	9690	9690	30
389	20231218	145400	147355770	9690	9690	9690	9690	30
390	20231218	145300	147065070	9690	9690	9690	9690	40
391	20231218	145200	146677470	9690	9690	9690	9690	30
392	20231218	145100	146386770	9690	9690	9690	9690	30
393	20231218	145000	146096070	9690	9690	9690	9680	70
394	20231218	144900	145417800	9690	9690	9690	9690	20
395	20231218	144800	145224000	9660	9690	9690	9660	11
396	20231218	144700	145117440	9690	9690	9690	9690	40
397	20231218	144600	144729840	9690	9690	9690	9690	30
398	20231218	144500	144439140	9690	9690	9690	9690	30
399	20231218	144400	144148440	9690	9680	9690	9680	70
400	20231218	144300	143470170	9670	9700	9700	9670	12
401	20231218	144200	143353820	9700	9700	9700	9700	30
402	20231218	144100	143062820	9700	9700	9700	9700	40
403	20231218	144000	142674820	9700	9700	9700	9700	30
404	20231218	143900	142383820	9700	9700	9700	9700	30
405	20231218	143800	142092820	9700	9700	9700	9700	40
406	20231218	143700	141704820	9700	9700	9700	9700	30
407	20231218	143600	141413820	9700	9700	9700	9700	30
408	20231218	143500	141122820	9700	9700	9700	9700	40
409	20231218	143400	140734820	9700	9700	9700	9700	30
410	20231218	143300	140443820	9700	9700	9700	9700	30
411	20231218	143200	140152820	9700	9700	9700	9690	66
412	20231218	143100	139512670	9690	9690	9690	9690	4
413	20231218	143000	139473910	9690	9690	9690	9690	30
414	20231218	142900	139183210	9690	9690	9690	9690	20
415	20231218	142800	138989410	9690	9690	9690	9690	10
416	20231218	142700	138892510	9690	9690	9690	9690	10
417	20231218	142600	138795610	9690	9690	9690	9690	20
418	20231218	142500	138601810	9690	9680	9690	9680	32
419	20231218	142400	138291780	9660	9660	9660	9660	0
420	20231218	142300	138291780	9660	9690	9690	9660	14
421	20231218	142200	138156240	9690	9690	9690	9690	10
422	20231218	142100	138059340	9690	9690	9690	9690	10
423	20231218	142000	137962440	9690	9690	9690	9690	20
424	20231218	141900	137768640	9690	9690	9690	9690	10
425	20231218	141800	137671740	9690	9690	9690	9690	10
426	20231218	141700	137574840	9690	9700	9700	9690	20
427	20231218	141600	137380940	9700	9700	9700	9700	10
428	20231218	141500	137283940	9700	9700	9700	9700	10
429	20231218	141400	137186940	9700	9700	9700	9700	20
430	20231218	141300	136992940	9700	9700	9700	9700	10
431	20231218	141200	136895940	9700	9700	9700	9700	10
432	20231218	141100	136798940	9700	9700	9700	9700	20
433	20231218	141000	136604940	9700	9690	9700	9690	28
434	20231218	140900	136333390	9690	9690	9690	9690	5
435	20231218	140800	136284940	9670	9670	9670	9670	7
436	20231218	140700	136217250	9670	9670	9670	9670	10
437	20231218	140600	136120550	9670	9670	9670	9670	10
438	20231218	140500	136023850	9670	9670	9670	9670	20
439	20231218	140400	135830450	9670	9670	9670	9670	10
440	20231218	140300	135733750	9660	9660	9660	9660	0
441	20231218	140200	135733750	9660	9660	9660	9660	0
442	20231218	140100	135733750	9660	9660	9660	9660	0
443	20231218	140000	135733750	9660	9660	9660	9660	0
444	20231218	135900	135733750	9660	9660	9660	9660	0
445	20231218	135800	135733750	9660	9660	9660	9660	0
446	20231218	135700	135733750	9660	9660	9660	9660	0
447	20231218	135600	135733750	9660	9660	9660	9660	0
448	20231218	135500	135733750	9660	9660	9660	9660	0
449	20231218	135400	135733750	9660	9660	9660	9660	0
450	20231218	135300	135733750	9660	9660	9660	9660	469
451	20231218	135200	131203210	9670	9670	9670	9670	0
452	20231218	135100	131203210	9670	9670	9670	9670	0
453	20231218	135000	131203210	9670	9670	9670	9670	0
454	20231218	134900	131203210	9670	9670	9670	9670	0
455	20231218	134800	131203210	9670	9670	9670	9670	0
456	20231218	134700	131203210	9670	9670	9670	9670	0
457	20231218	134600	131203210	9670	9670	9670	9670	0
458	20231218	134500	131203210	9670	9670	9670	9670	0
459	20231218	134400	131203210	9670	9670	9670	9670	5
460	20231218	134300	131154860	9670	9670	9670	9670	0
461	20231218	134200	131154860	9670	9670	9670	9670	0
462	20231218	134100	131154860	9670	9670	9670	9670	0
463	20231218	134000	131154860	9670	9670	9670	9670	0
464	20231218	133900	131154860	9670	9670	9670	9670	0
465	20231218	133800	131154860	9670	9670	9670	9670	0
466	20231218	133700	131154860	9670	9670	9670	9670	0
467	20231218	133600	131154860	9670	9670	9670	9670	0
468	20231218	133500	131154860	9670	9670	9670	9670	0
469	20231218	133400	131154860	9670	9670	9670	9670	0
470	20231218	133300	131154860	9670	9670	9670	9670	0
471	20231218	133200	131154860	9670	9670	9670	9670	0
472	20231218	133100	131154860	9670	9670	9670	9670	0
473	20231218	133000	131154860	9670	9670	9670	9670	0
474	20231218	132900	131154860	9670	9670	9670	9670	0
475	20231218	132800	131154860	9670	9670	9670	9670	0
476	20231218	132700	131154860	9670	9670	9670	9670	200
477	20231218	132600	129220860	9670	9670	9670	9670	0
478	20231218	132500	129220860	9670	9670	9670	9670	0
479	20231218	132400	129220860	9670	9670	9670	9670	500
480	20231218	132300	124385860	9670	9670	9670	9670	20
481	20231218	132200	124192460	9660	9660	9660	9660	0
482	20231218	132100	124192460	9660	9670	9670	9660	227
483	20231218	132000	121997420	9700	9700	9700	9700	0
484	20231218	131900	121997420	9700	9700	9700	9700	0
485	20231218	131800	121997420	9700	9700	9700	9700	0
486	20231218	131700	121997420	9700	9700	9700	9700	0
487	20231218	131600	121997420	9700	9700	9700	9700	0
488	20231218	131500	121997420	9700	9700	9700	9700	0
489	20231218	131400	121997420	9700	9700	9700	9700	0
490	20231218	131300	121997420	9700	9700	9700	9700	0
491	20231218	131200	121997420	9700	9700	9700	9700	0
492	20231218	131100	121997420	9700	9700	9700	9700	0
493	20231218	131000	121997420	9700	9700	9700	9700	0
494	20231218	130900	121997420	9700	9700	9700	9700	0
495	20231218	130800	121997420	9700	9700	9700	9700	0
496	20231218	130700	121997420	9700	9700	9700	9700	0
497	20231218	130600	121997420	9700	9700	9700	9700	0
498	20231218	130500	121997420	9700	9700	9700	9700	0
499	20231218	130400	121997420	9700	9700	9700	9700	0
500	20231218	130300	121997420	9700	9700	9700	9700	0
501	20231218	130200	121997420	9700	9700	9700	9700	0
502	20231218	130100	121997420	9700	9700	9700	9700	0
503	20231218	130000	121997420	9700	9700	9700	9700	0
504	20231218	125900	121997420	9700	9700	9700	9700	0
505	20231218	125800	121997420	9700	9700	9700	9700	0
506	20231218	125700	121997420	9700	9700	9700	9700	0
507	20231218	125600	121997420	9700	9700	9700	9700	0
508	20231218	125500	121997420	9700	9700	9700	9700	0
509	20231218	125400	121997420	9700	9700	9700	9700	0
510	20231218	125300	121997420	9700	9700	9700	9700	0
511	20231218	125200	121997420	9700	9700	9700	9700	0
512	20231218	125100	121997420	9700	9700	9700	9700	0
513	20231218	125000	121997420	9700	9700	9700	9700	0
514	20231218	124900	121997420	9700	9700	9700	9700	0
515	20231218	124800	121997420	9700	9700	9700	9700	0
516	20231218	124700	121997420	9700	9700	9700	9700	0
517	20231218	124600	121997420	9700	9700	9700	9700	0
518	20231218	124500	121997420	9700	9700	9700	9700	0
519	20231218	124400	121997420	9700	9700	9700	9700	0
520	20231218	124300	121997420	9700	9700	9700	9700	0
521	20231218	124200	121997420	9700	9700	9700	9700	0
522	20231218	124100	121997420	9700	9700	9700	9700	0
523	20231218	124000	121997420	9700	9700	9700	9700	0
524	20231218	123900	121997420	9700	9700	9700	9700	0
525	20231218	123800	121997420	9700	9700	9700	9700	0
526	20231218	123700	121997420	9700	9700	9700	9700	0
527	20231218	123600	121997420	9700	9700	9700	9700	0
528	20231218	123500	121997420	9700	9700	9700	9700	0
529	20231218	123400	121997420	9700	9700	9700	9700	0
530	20231218	123300	121997420	9700	9700	9700	9700	0
531	20231218	123200	121997420	9700	9700	9700	9700	0
532	20231218	123100	121997420	9700	9700	9700	9700	0
533	20231218	123000	121997420	9700	9700	9700	9700	0
534	20231218	122900	121997420	9700	9700	9700	9700	0
535	20231218	122800	121997420	9700	9700	9700	9700	0
536	20231218	122700	121997420	9700	9700	9700	9700	1
537	20231218	122600	121987720	9660	9660	9660	9660	0
538	20231218	122500	121987720	9660	9660	9660	9660	0
539	20231218	122400	121987720	9660	9660	9660	9660	0
540	20231218	122300	121987720	9660	9660	9660	9660	0
541	20231218	122200	121987720	9660	9660	9660	9660	0
542	20231218	122100	121987720	9660	9660	9660	9660	0
543	20231218	122000	121987720	9660	9660	9660	9660	0
544	20231218	121900	121987720	9660	9660	9660	9660	0
545	20231218	121800	121987720	9660	9660	9660	9660	0
546	20231218	121700	121987720	9660	9660	9660	9660	0
547	20231218	121600	121987720	9660	9660	9660	9660	0
548	20231218	121500	121987720	9660	9660	9660	9660	0
549	20231218	121400	121987720	9660	9660	9660	9660	0
550	20231218	121300	121987720	9660	9660	9660	9660	0
551	20231218	121200	121987720	9660	9660	9660	9660	0
552	20231218	121100	121987720	9660	9660	9660	9660	0
553	20231218	121000	121987720	9660	9660	9660	9660	0
554	20231218	120900	121987720	9660	9660	9660	9660	0
555	20231218	120800	121987720	9660	9660	9660	9660	0
556	20231218	120700	121987720	9660	9660	9660	9660	0
557	20231218	120600	121987720	9660	9660	9660	9660	0
558	20231218	120500	121987720	9660	9660	9660	9660	0
559	20231218	120400	121987720	9660	9660	9660	9660	0
560	20231218	120300	121987720	9660	9660	9660	9660	0
561	20231218	120200	121987720	9660	9660	9660	9660	0
562	20231218	120100	121987720	9660	9660	9660	9660	4
563	20231218	120000	121949080	9700	9700	9700	9700	0
564	20231218	115900	121949080	9700	9700	9700	9700	0
565	20231218	115800	121949080	9700	9700	9700	9700	0
566	20231218	115700	121949080	9700	9700	9700	9700	0
567	20231218	115600	121949080	9700	9700	9700	9700	0
568	20231218	115500	121949080	9700	9700	9700	9700	0
569	20231218	115400	121949080	9700	9700	9700	9700	0
570	20231218	115300	121949080	9700	9700	9700	9700	0
571	20231218	115200	121949080	9700	9700	9700	9700	100
572	20231218	115100	120979080	9700	9700	9700	9700	0
573	20231218	115000	120979080	9700	9700	9700	9700	100
574	20231218	114900	120009080	9700	9700	9700	9700	100
575	20231218	114800	119039080	9730	9730	9730	9730	0
576	20231218	114700	119039080	9730	9730	9730	9730	0
577	20231218	114600	119039080	9730	9730	9730	9730	1
578	20231218	114500	119029350	9700	9700	9700	9700	100
579	20231218	114400	118059350	9700	9700	9700	9700	0
580	20231218	114300	118059350	9700	9700	9700	9700	100
581	20231218	114200	117089350	9700	9700	9700	9700	0
582	20231218	114100	117089350	9700	9700	9700	9700	100
583	20231218	114000	116119350	9700	9700	9700	9700	0
584	20231218	113900	116119350	9700	9700	9700	9700	100
585	20231218	113800	115149350	9700	9700	9700	9700	0
586	20231218	113700	115149350	9700	9700	9700	9700	100
587	20231218	113600	114179350	9700	9700	9700	9700	0
588	20231218	113500	114179350	9700	9700	9700	9700	0
589	20231218	113400	114179350	9700	9700	9700	9700	100
590	20231218	113300	113209350	9700	9700	9700	9700	0
591	20231218	113200	113209350	9700	9700	9700	9700	100
592	20231218	113100	112239350	9700	9700	9700	9700	0
593	20231218	113000	112239350	9700	9700	9700	9700	100
594	20231218	112900	111269350	9700	9700	9700	9700	2
595	20231218	112800	111249950	9700	9700	9700	9700	100
596	20231218	112700	110279950	9700	9700	9700	9700	0
597	20231218	112600	110279950	9700	9700	9700	9700	100
598	20231218	112500	109309950	9700	9700	9700	9700	0
599	20231218	112400	109309950	9700	9700	9700	9700	100
600	20231218	112300	108339950	9700	9710	9710	9700	42
601	20231218	112200	107932300	9700	9700	9700	9700	0
602	20231218	112100	107932300	9700	9700	9700	9700	100
603	20231218	112000	106962300	9700	9700	9700	9700	0
604	20231218	111900	106962300	9700	9700	9700	9700	100
605	20231218	111800	105992300	9700	9700	9700	9700	0
606	20231218	111700	105992300	9700	9700	9700	9700	100
607	20231218	111600	105022300	9700	9700	9700	9700	0
608	20231218	111500	105022300	9700	9700	9700	9700	100
609	20231218	111400	104052300	9700	9700	9700	9700	0
610	20231218	111300	104052300	9700	9700	9700	9700	100
611	20231218	111200	103082300	9700	9700	9700	9700	0
612	20231218	111100	103082300	9700	9700	9700	9700	392
613	20231218	111000	99279900	9730	9730	9730	9730	1
614	20231218	110900	99270170	9700	9700	9700	9700	100
615	20231218	110800	98300170	9700	9700	9700	9700	0
616	20231218	110700	98300170	9700	9700	9700	9700	0
617	20231218	110600	98300170	9700	9700	9700	9700	100
618	20231218	110500	97330170	9700	9700	9700	9700	0
619	20231218	110400	97330170	9700	9700	9700	9700	100
620	20231218	110300	96360170	9700	9700	9700	9700	0
621	20231218	110200	96360170	9700	9700	9700	9700	100
622	20231218	110100	95390170	9700	9700	9700	9700	0
623	20231218	110000	95390170	9700	9700	9700	9700	100
624	20231218	105900	94420170	9700	9700	9700	9700	0
625	20231218	105800	94420170	9700	9700	9700	9700	100
626	20231218	105700	93450170	9700	9700	9700	9700	100
627	20231218	105600	92480170	9730	9730	9730	9730	0
628	20231218	105500	92480170	9730	9700	9730	9700	101
629	20231218	105400	91500440	9730	9730	9730	9730	0
630	20231218	105300	91500440	9730	9730	9730	9730	1
631	20231218	105200	91490710	9700	9700	9700	9700	0
632	20231218	105100	91490710	9700	9700	9700	9700	100
633	20231218	105000	90520710	9700	9680	9700	9680	6789
634	20231218	104900	24672750	9700	9700	9700	9700	0
635	20231218	104800	24672750	9700	9700	9700	9700	0
636	20231218	104700	24672750	9700	9700	9700	9700	1
637	20231218	104600	24663050	9660	9660	9660	9660	0
638	20231218	104500	24663050	9660	9660	9660	9660	0
639	20231218	104400	24663050	9660	9660	9660	9660	0
640	20231218	104300	24663050	9660	9660	9660	9660	0
641	20231218	104200	24663050	9660	9660	9660	9660	0
642	20231218	104100	24663050	9660	9660	9660	9660	0
643	20231218	104000	24663050	9660	9660	9660	9660	1036
644	20231218	103900	14655290	9670	9670	9670	9670	677
645	20231218	103800	8108700	9680	9680	9680	9680	715
646	20231218	103700	1187500	9690	9690	9690	9690	0
647	20231218	103600	1187500	9690	9690	9690	9690	0
648	20231218	103500	1187500	9690	9690	9690	9690	0
649	20231218	103400	1187500	9690	9690	9690	9690	4
650	20231218	103300	1148740	9720	9720	9720	9720	0
651	20231218	103200	1148740	9720	9720	9720	9720	0
652	20231218	103100	1148740	9720	9720	9720	9720	0
653	20231218	103000	1148740	9720	9720	9720	9720	0
654	20231218	102900	1148740	9720	9720	9720	9720	0
655	20231218	102800	1148740	9720	9720	9720	9720	0
656	20231218	102700	1148740	9720	9720	9720	9720	0
657	20231218	102600	1148740	9720	9720	9720	9720	0
658	20231218	102500	1148740	9720	9720	9720	9720	0
659	20231218	102400	1148740	9720	9720	9720	9720	0
660	20231218	102300	1148740	9720	9720	9720	9720	0
661	20231218	102200	1148740	9720	9720	9720	9720	0
662	20231218	102100	1148740	9720	9720	9720	9720	0
663	20231218	102000	1148740	9720	9720	9720	9720	0
664	20231218	101900	1148740	9720	9720	9720	9720	0
665	20231218	101800	1148740	9720	9720	9720	9720	0
666	20231218	101700	1148740	9720	9720	9720	9720	0
667	20231218	101600	1148740	9720	9720	9720	9720	0
668	20231218	101500	1148740	9720	9720	9720	9720	0
669	20231218	101400	1148740	9720	9720	9720	9720	0
670	20231218	101300	1148740	9720	9720	9720	9720	0
671	20231218	101200	1148740	9720	9720	9720	9720	0
672	20231218	101100	1148740	9720	9720	9720	9720	0
673	20231218	101000	1148740	9720	9720	9720	9720	0
674	20231218	100900	1148740	9720	9750	9750	9720	5
675	20231218	100800	1100110	9720	9750	9750	9720	2
676	20231218	100700	1080640	9750	9750	9750	9750	0
677	20231218	100600	1080640	9750	9750	9750	9750	0
678	20231218	100500	1080640	9750	9750	9750	9750	0
679	20231218	100400	1080640	9750	9750	9750	9750	0
680	20231218	100300	1080640	9750	9750	9750	9750	0
681	20231218	100200	1080640	9750	9750	9750	9750	1
682	20231218	100100	1070890	9680	9680	9680	9680	0
683	20231218	100000	1070890	9680	9680	9680	9680	21
684	20231218	095900	867610	9750	9750	9750	9750	0
685	20231218	095800	867610	9750	9750	9750	9750	0
686	20231218	095700	867610	9750	9750	9750	9750	0
687	20231218	095600	867610	9750	9750	9750	9750	0
688	20231218	095500	867610	9750	9750	9750	9750	0
689	20231218	095400	867610	9750	9750	9750	9750	0
690	20231218	095300	867610	9750	9750	9750	9750	0
691	20231218	095200	867610	9750	9750	9750	9750	0
692	20231218	095100	867610	9750	9750	9750	9750	3
693	20231218	095000	838360	9750	9750	9750	9750	0
694	20231218	094900	838360	9750	9750	9750	9750	0
695	20231218	094800	838360	9750	9750	9750	9750	0
696	20231218	094700	838360	9750	9750	9750	9750	0
697	20231218	094600	838360	9750	9750	9750	9750	0
698	20231218	094500	838360	9750	9750	9750	9750	0
699	20231218	094400	838360	9750	9750	9750	9750	0
700	20231218	094300	838360	9750	9750	9750	9750	0
701	20231218	094200	838360	9750	9750	9750	9750	0
702	20231218	094100	838360	9750	9750	9750	9750	0
703	20231218	094000	838360	9750	9750	9750	9750	0
704	20231218	093900	838360	9750	9750	9750	9750	0
705	20231218	093800	838360	9750	9750	9750	9750	0
706	20231218	093700	838360	9750	9750	9750	9750	0
707	20231218	093600	838360	9750	9750	9750	9750	0
708	20231218	093500	838360	9750	9750	9750	9750	0
709	20231218	093400	838360	9750	9750	9750	9750	0
710	20231218	093300	838360	9750	9750	9750	9750	0
711	20231218	093200	838360	9750	9750	9750	9750	0
712	20231218	093100	838360	9750	9750	9750	9750	0
713	20231218	093000	838360	9750	9750	9750	9750	1
714	20231218	092900	828610	9680	9680	9680	9680	0
715	20231218	092800	828610	9680	9680	9680	9680	0
716	20231218	092700	828610	9680	9680	9680	9680	4
717	20231218	092600	789890	9750	9750	9750	9750	0
718	20231218	092500	789890	9750	9750	9750	9750	0
719	20231218	092400	789890	9750	9750	9750	9750	0
720	20231218	092300	789890	9750	9750	9750	9750	1
721	20231218	092200	780140	9650	9650	9650	9650	0
722	20231218	092100	780140	9650	9650	9650	9650	0
723	20231218	092000	780140	9650	9650	9650	9650	0
724	20231218	091900	780140	9650	9650	9650	9650	0
725	20231218	091800	780140	9650	9650	9650	9650	0
726	20231218	091700	780140	9650	9650	9650	9650	0
727	20231218	091600	780140	9650	9650	9650	9650	0
728	20231218	091500	780140	9650	9650	9650	9650	0
729	20231218	091400	780140	9650	9650	9650	9650	0
730	20231218	091300	780140	9650	9650	9650	9650	0
731	20231218	091200	780140	9650	9650	9650	9650	0
732	20231218	091100	780140	9650	9650	9650	9650	0
733	20231218	091000	780140	9650	9650	9650	9650	0
734	20231218	090900	780140	9650	9650	9650	9650	0
735	20231218	090800	780140	9650	9650	9650	9650	0
736	20231218	090700	780140	9650	9650	9650	9650	0
737	20231218	090600	780140	9650	9650	9650	9650	4
738	20231218	090500	741540	9630	9630	9630	9630	0
739	20231218	090400	741540	9630	9630	9630	9630	26
740	20231218	090300	491160	9840	9770	9840	9770	50
741	20231218	090200	0	9780	9780	9780	9780	0
742	20231218	090100	0	9780	9780	9780	9780	0
743	20231218	090000	0	9780	9780	9780	9780	0