KissMeData/041930/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	192300	342262180	7960	7960	7960	7960	422
3	20231218	192200	342262180	7960	7960	7960	7960	0
4	20231218	192100	342262180	7960	7960	7960	7960	0
5	20231218	192000	342262180	7960	7960	7960	7960	0
6	20231218	191900	342262180	7960	7960	7960	7960	0
7	20231218	191800	342262180	7960	7960	7960	7960	0
8	20231218	191700	342262180	7960	7960	7960	7960	0
9	20231218	191600	342262180	7960	7960	7960	7960	0
10	20231218	191500	342262180	7960	7960	7960	7960	0
11	20231218	191400	342262180	7960	7960	7960	7960	0
12	20231218	191300	342262180	7960	7960	7960	7960	0
13	20231218	191200	342262180	7960	7960	7960	7960	0
14	20231218	191100	342262180	7960	7960	7960	7960	0
15	20231218	191000	342262180	7960	7960	7960	7960	0
16	20231218	190900	342262180	7960	7960	7960	7960	0
17	20231218	190800	342262180	7960	7960	7960	7960	0
18	20231218	190700	342262180	7960	7960	7960	7960	0
19	20231218	190600	342262180	7960	7960	7960	7960	0
20	20231218	190500	342262180	7960	7960	7960	7960	0
21	20231218	190400	342262180	7960	7960	7960	7960	0
22	20231218	190300	342262180	7960	7960	7960	7960	0
23	20231218	190200	342262180	7960	7960	7960	7960	0
24	20231218	190100	342262180	7960	7960	7960	7960	0
25	20231218	190000	342262180	7960	7960	7960	7960	0
26	20231218	185900	342262180	7960	7960	7960	7960	0
27	20231218	185800	342262180	7960	7960	7960	7960	0
28	20231218	185700	342262180	7960	7960	7960	7960	0
29	20231218	185600	342262180	7960	7960	7960	7960	0
30	20231218	185500	342262180	7960	7960	7960	7960	0
31	20231218	185400	342262180	7960	7960	7960	7960	0
32	20231218	185300	342262180	7960	7960	7960	7960	422
33	20231218	185200	342262180	7960	7960	7960	7960	0
34	20231218	185100	342262180	7960	7960	7960	7960	0
35	20231218	185000	342262180	7960	7960	7960	7960	0
36	20231218	184900	342262180	7960	7960	7960	7960	0
37	20231218	184800	342262180	7960	7960	7960	7960	0
38	20231218	184700	342262180	7960	7960	7960	7960	0
39	20231218	184600	342262180	7960	7960	7960	7960	0
40	20231218	184500	342262180	7960	7960	7960	7960	0
41	20231218	184400	342262180	7960	7960	7960	7960	0
42	20231218	184300	342262180	7960	7960	7960	7960	0
43	20231218	184200	342262180	7960	7960	7960	7960	0
44	20231218	184100	342262180	7960	7960	7960	7960	0
45	20231218	184000	342262180	7960	7960	7960	7960	0
46	20231218	183900	342262180	7960	7960	7960	7960	0
47	20231218	183800	342262180	7960	7960	7960	7960	0
48	20231218	183700	342262180	7960	7960	7960	7960	0
49	20231218	183600	342262180	7960	7960	7960	7960	0
50	20231218	183500	342262180	7960	7960	7960	7960	0
51	20231218	183400	342262180	7960	7960	7960	7960	0
52	20231218	183300	342262180	7960	7960	7960	7960	0
53	20231218	183200	342262180	7960	7960	7960	7960	0
54	20231218	183100	342262180	7960	7960	7960	7960	0
55	20231218	183000	342262180	7960	7960	7960	7960	0
56	20231218	182900	342262180	7960	7960	7960	7960	0
57	20231218	182800	342262180	7960	7960	7960	7960	0
58	20231218	182700	342262180	7960	7960	7960	7960	0
59	20231218	182600	342262180	7960	7960	7960	7960	0
60	20231218	182500	342262180	7960	7960	7960	7960	0
61	20231218	182400	342262180	7960	7960	7960	7960	0
62	20231218	182300	342262180	7960	7960	7960	7960	422
63	20231218	182200	342262180	7960	7960	7960	7960	0
64	20231218	182100	342262180	7960	7960	7960	7960	0
65	20231218	182000	342262180	7960	7960	7960	7960	0
66	20231218	181900	342262180	7960	7960	7960	7960	0
67	20231218	181800	342262180	7960	7960	7960	7960	0
68	20231218	181700	342262180	7960	7960	7960	7960	0
69	20231218	181600	342262180	7960	7960	7960	7960	0
70	20231218	181500	342262180	7960	7960	7960	7960	0
71	20231218	181400	342262180	7960	7960	7960	7960	0
72	20231218	181300	342262180	7960	7960	7960	7960	0
73	20231218	181200	342262180	7960	7960	7960	7960	0
74	20231218	181100	342262180	7960	7960	7960	7960	0
75	20231218	181000	342262180	7960	7960	7960	7960	0
76	20231218	180900	342262180	7960	7960	7960	7960	0
77	20231218	180800	342262180	7960	7960	7960	7960	0
78	20231218	180700	342262180	7960	7960	7960	7960	0
79	20231218	180600	342262180	7960	7960	7960	7960	0
80	20231218	180500	342262180	7960	7960	7960	7960	0
81	20231218	180400	342262180	7960	7960	7960	7960	0
82	20231218	180300	342262180	7960	7960	7960	7960	0
83	20231218	180200	342262180	7960	7960	7960	7960	0
84	20231218	180100	342262180	7960	7960	7960	7960	0
85	20231218	180000	342262180	7960	7960	7960	7960	0
86	20231218	175900	342262180	7960	7960	7960	7960	0
87	20231218	175800	342262180	7960	7960	7960	7960	0
88	20231218	175700	342262180	7960	7960	7960	7960	0
89	20231218	175600	342262180	7960	7960	7960	7960	0
90	20231218	175500	342262180	7960	7960	7960	7960	0
91	20231218	175400	342262180	7960	7960	7960	7960	0
92	20231218	175300	342262180	7960	7960	7960	7960	422
93	20231218	175200	342262180	7960	7960	7960	7960	0
94	20231218	175100	342262180	7960	7960	7960	7960	0
95	20231218	175000	342262180	7960	7960	7960	7960	0
96	20231218	174900	342262180	7960	7960	7960	7960	0
97	20231218	174800	342262180	7960	7960	7960	7960	0
98	20231218	174700	342262180	7960	7960	7960	7960	0
99	20231218	174600	342262180	7960	7960	7960	7960	0
100	20231218	174500	342262180	7960	7960	7960	7960	0
101	20231218	174400	342262180	7960	7960	7960	7960	0
102	20231218	174300	342262180	7960	7960	7960	7960	0
103	20231218	174200	342262180	7960	7960	7960	7960	0
104	20231218	174100	342262180	7960	7960	7960	7960	0
105	20231218	174000	342262180	7960	7960	7960	7960	0
106	20231218	173900	342262180	7960	7960	7960	7960	0
107	20231218	173800	342262180	7960	7960	7960	7960	0
108	20231218	173700	342262180	7960	7960	7960	7960	0
109	20231218	173600	342262180	7960	7960	7960	7960	0
110	20231218	173500	342262180	7960	7960	7960	7960	0
111	20231218	173400	342262180	7960	7960	7960	7960	0
112	20231218	173300	342262180	7960	7960	7960	7960	0
113	20231218	173200	342262180	7960	7960	7960	7960	0
114	20231218	173100	342262180	7960	7960	7960	7960	0
115	20231218	173000	342262180	7960	7960	7960	7960	0
116	20231218	172900	342262180	7960	7960	7960	7960	0
117	20231218	172800	342262180	7960	7960	7960	7960	0
118	20231218	172700	342262180	7960	7960	7960	7960	0
119	20231218	172600	342262180	7960	7960	7960	7960	0
120	20231218	172500	342262180	7960	7960	7960	7960	0
121	20231218	172400	342262180	7960	7960	7960	7960	0
122	20231218	172300	342262180	7960	7960	7960	7960	422
123	20231218	172200	342262180	7960	7960	7960	7960	0
124	20231218	172100	342262180	7960	7960	7960	7960	0
125	20231218	172000	342262180	7960	7960	7960	7960	0
126	20231218	171900	342262180	7960	7960	7960	7960	0
127	20231218	171800	342262180	7960	7960	7960	7960	0
128	20231218	171700	342262180	7960	7960	7960	7960	0
129	20231218	171600	342262180	7960	7960	7960	7960	0
130	20231218	171500	342262180	7960	7960	7960	7960	0
131	20231218	171400	342262180	7960	7960	7960	7960	0
132	20231218	171300	342262180	7960	7960	7960	7960	0
133	20231218	171200	342262180	7960	7960	7960	7960	0
134	20231218	171100	342262180	7960	7960	7960	7960	0
135	20231218	171000	342262180	7960	7960	7960	7960	0
136	20231218	170900	342262180	7960	7960	7960	7960	0
137	20231218	170800	342262180	7960	7960	7960	7960	0
138	20231218	170700	342262180	7960	7960	7960	7960	0
139	20231218	170600	342262180	7960	7960	7960	7960	0
140	20231218	170500	342262180	7960	7960	7960	7960	0
141	20231218	170400	342262180	7960	7960	7960	7960	0
142	20231218	170300	342262180	7960	7960	7960	7960	0
143	20231218	170200	342262180	7960	7960	7960	7960	0
144	20231218	170100	342262180	7960	7960	7960	7960	0
145	20231218	170000	342262180	7960	7960	7960	7960	0
146	20231218	165900	342262180	7960	7960	7960	7960	0
147	20231218	165800	342262180	7960	7960	7960	7960	0
148	20231218	165700	342262180	7960	7960	7960	7960	0
149	20231218	165600	342262180	7960	7960	7960	7960	0
150	20231218	165500	342262180	7960	7960	7960	7960	0
151	20231218	165400	342262180	7960	7960	7960	7960	0
152	20231218	165300	342262180	7960	7960	7960	7960	422
153	20231218	165200	342262180	7960	7960	7960	7960	0
154	20231218	165100	342262180	7960	7960	7960	7960	0
155	20231218	165000	342262180	7960	7960	7960	7960	0
156	20231218	164900	342262180	7960	7960	7960	7960	0
157	20231218	164800	342262180	7960	7960	7960	7960	0
158	20231218	164700	342262180	7960	7960	7960	7960	0
159	20231218	164600	342262180	7960	7960	7960	7960	0
160	20231218	164500	342262180	7960	7960	7960	7960	0
161	20231218	164400	342262180	7960	7960	7960	7960	0
162	20231218	164300	342262180	7960	7960	7960	7960	0
163	20231218	164200	342262180	7960	7960	7960	7960	0
164	20231218	164100	342262180	7960	7960	7960	7960	0
165	20231218	164000	342262180	7960	7960	7960	7960	0
166	20231218	163900	342262180	7960	7960	7960	7960	0
167	20231218	163800	342262180	7960	7960	7960	7960	0
168	20231218	163700	342262180	7960	7960	7960	7960	0
169	20231218	163600	342262180	7960	7960	7960	7960	0
170	20231218	163500	342262180	7960	7960	7960	7960	0
171	20231218	163400	342262180	7960	7960	7960	7960	0
172	20231218	163300	342262180	7960	7960	7960	7960	0
173	20231218	163200	342262180	7960	7960	7960	7960	0
174	20231218	163100	342262180	7960	7960	7960	7960	0
175	20231218	163000	342262180	7960	7960	7960	7960	0
176	20231218	162900	342262180	7960	7960	7960	7960	0
177	20231218	162800	342262180	7960	7960	7960	7960	0
178	20231218	162700	342262180	7960	7960	7960	7960	0
179	20231218	162600	342262180	7960	7960	7960	7960	0
180	20231218	162500	342262180	7960	7960	7960	7960	0
181	20231218	162400	342262180	7960	7960	7960	7960	0
182	20231218	162300	342262180	7960	7960	7960	7960	422
183	20231218	162200	342262180	7960	7960	7960	7960	0
184	20231218	162100	342262180	7960	7960	7960	7960	0
185	20231218	162000	342262180	7960	7960	7960	7960	0
186	20231218	161900	342262180	7960	7960	7960	7960	0
187	20231218	161800	342262180	7960	7960	7960	7960	0
188	20231218	161700	342262180	7960	7960	7960	7960	0
189	20231218	161600	342262180	7960	7960	7960	7960	0
190	20231218	161500	342262180	7960	7960	7960	7960	0
191	20231218	161400	342262180	7960	7960	7960	7960	0
192	20231218	161300	342262180	7960	7960	7960	7960	0
193	20231218	161200	342262180	7960	7960	7960	7960	0
194	20231218	161100	342262180	7960	7960	7960	7960	0
195	20231218	161000	342262180	7960	7960	7960	7960	0
196	20231218	160900	342262180	7960	7960	7960	7960	0
197	20231218	160800	342262180	7960	7960	7960	7960	0
198	20231218	160700	342262180	7960	7960	7960	7960	0
199	20231218	160600	342262180	7960	7960	7960	7960	0
200	20231218	160500	342262180	7960	7960	7960	7960	0
201	20231218	160400	342262180	7960	7960	7960	7960	0
202	20231218	160300	342262180	7960	7960	7960	7960	0
203	20231218	160200	342262180	7960	7960	7960	7960	0
204	20231218	160100	342262180	7960	7960	7960	7960	0
205	20231218	160000	342262180	7960	7960	7960	7960	0
206	20231218	155900	342262180	7960	7960	7960	7960	0
207	20231218	155800	342262180	7960	7960	7960	7960	0
208	20231218	155700	342262180	7960	7960	7960	7960	0
209	20231218	155600	342262180	7960	7960	7960	7960	0
210	20231218	155500	342262180	7960	7960	7960	7960	0
211	20231218	155400	342262180	7960	7960	7960	7960	0
212	20231218	155300	342262180	7960	7960	7960	7960	422
213	20231218	155200	342262180	7960	7960	7960	7960	0
214	20231218	155100	342262180	7960	7960	7960	7960	0
215	20231218	155000	342262180	7960	7960	7960	7960	0
216	20231218	154900	342262180	7960	7960	7960	7960	0
217	20231218	154800	342262180	7960	7960	7960	7960	0
218	20231218	154700	342262180	7960	7960	7960	7960	0
219	20231218	154600	342262180	7960	7960	7960	7960	0
220	20231218	154500	342262180	7960	7960	7960	7960	0
221	20231218	154400	342262180	7960	7960	7960	7960	0
222	20231218	154300	342262180	7960	7960	7960	7960	0
223	20231218	154200	342262180	7960	7960	7960	7960	0
224	20231218	154100	342262180	7960	7960	7960	7960	0
225	20231218	154000	342262180	7960	7960	7960	7960	0
226	20231218	153900	342262180	7960	7960	7960	7960	0
227	20231218	153800	342262180	7960	7960	7960	7960	0
228	20231218	153700	342262180	7960	7960	7960	7960	0
229	20231218	153600	342262180	7960	7960	7960	7960	0
230	20231218	153500	342262180	7960	7960	7960	7960	0
231	20231218	153400	342262180	7960	7960	7960	7960	0
232	20231218	153300	342262180	7960	7960	7960	7960	0
233	20231218	153200	342262180	7960	7960	7960	7960	0
234	20231218	153100	342262180	7960	7960	7960	7960	0
235	20231218	153000	342262180	7960	7960	7960	7960	422
236	20231218	152900	338903060	7940	7940	7940	7940	0
237	20231218	152800	338903060	7940	7940	7940	7940	0
238	20231218	152700	338903060	7940	7940	7940	7940	0
239	20231218	152600	338903060	7940	7940	7940	7940	0
240	20231218	152500	338903060	7940	7940	7940	7940	0
241	20231218	152400	338903060	7940	7940	7940	7940	0
242	20231218	152300	338903060	7940	7940	7940	7940	0
243	20231218	152200	338903060	7940	7940	7940	7940	0
244	20231218	152100	338903060	7940	7940	7940	7940	0
245	20231218	152000	338903060	7940	7940	7940	7940	0
246	20231218	151900	338903060	7940	7940	7940	7940	346
247	20231218	151800	336155820	7940	7930	7940	7930	16
248	20231218	151700	336028930	7930	7930	7930	7930	3
249	20231218	151600	336005140	7930	7930	7930	7930	30
250	20231218	151500	335767240	7930	7930	7930	7930	5
251	20231218	151400	335727590	7940	7930	7940	7930	135
252	20231218	151300	334656540	7930	7940	7940	7930	45
253	20231218	151200	334299680	7930	7930	7930	7930	0
254	20231218	151100	334299680	7930	7930	7930	7930	8
255	20231218	151000	334236240	7930	7940	7940	7930	67
256	20231218	150900	333704710	7930	7930	7930	7930	40
257	20231218	150800	333387510	7940	7930	7940	7930	47
258	20231218	150700	333014790	7930	7930	7930	7930	0
259	20231218	150600	333014790	7930	7930	7930	7930	0
260	20231218	150500	333014790	7930	7930	7930	7930	70
261	20231218	150400	332459690	7930	7930	7930	7930	0
262	20231218	150300	332459690	7930	7930	7930	7930	0
263	20231218	150200	332459690	7930	7930	7930	7930	48
264	20231218	150100	332079050	7930	7930	7930	7930	0
265	20231218	150000	332079050	7930	7930	7930	7930	0
266	20231218	145900	332079050	7930	7930	7930	7930	0
267	20231218	145800	332079050	7930	7930	7930	7930	0
268	20231218	145700	332079050	7930	7930	7930	7930	10
269	20231218	145600	331999750	7930	7930	7930	7930	0
270	20231218	145500	331999750	7930	7930	7930	7930	187
271	20231218	145400	330516840	7940	7940	7940	7940	0
272	20231218	145300	330516840	7940	7940	7940	7940	0
273	20231218	145200	330516840	7940	7940	7940	7940	0
274	20231218	145100	330516840	7940	7940	7940	7940	0
275	20231218	145000	330516840	7940	7940	7940	7940	0
276	20231218	144900	330516840	7940	7940	7940	7940	0
277	20231218	144800	330516840	7940	7940	7940	7940	1
278	20231218	144700	330508900	7940	7940	7940	7940	0
279	20231218	144600	330508900	7940	7940	7940	7940	0
280	20231218	144500	330508900	7940	7940	7940	7940	0
281	20231218	144400	330508900	7940	7940	7940	7940	0
282	20231218	144300	330508900	7940	7940	7940	7940	0
283	20231218	144200	330508900	7940	7940	7940	7940	0
284	20231218	144100	330508900	7940	7940	7940	7940	0
285	20231218	144000	330508900	7940	7940	7940	7940	0
286	20231218	143900	330508900	7940	7940	7940	7940	0
287	20231218	143800	330508900	7940	7940	7940	7940	0
288	20231218	143700	330508900	7940	7940	7940	7940	0
289	20231218	143600	330508900	7940	7940	7940	7940	53
290	20231218	143500	330088080	7940	7930	7940	7930	7
291	20231218	143400	330032510	7910	7910	7910	7910	0
292	20231218	143300	330032510	7910	7910	7910	7910	0
293	20231218	143200	330032510	7910	7910	7910	7910	1
294	20231218	143100	330024600	7900	7900	7900	7900	500
295	20231218	143000	326074600	7930	7910	7950	7910	2446
296	20231218	142900	306717570	7930	7930	7930	7900	1132
297	20231218	142800	297766880	7950	7950	7950	7950	1
298	20231218	142700	297758930	7930	7930	7930	7930	1
299	20231218	142600	297751000	7950	7950	7950	7950	0
300	20231218	142500	297751000	7950	7950	7950	7950	0
301	20231218	142400	297751000	7950	7910	7950	7900	11130
302	20231218	142300	209794450	7910	7910	7910	7910	0
303	20231218	142200	209794450	7910	7920	7920	7910	800
304	20231218	142100	203465580	7950	7950	7950	7950	5
305	20231218	142000	203425830	7950	7950	7950	7950	0
306	20231218	141900	203425830	7950	7950	7950	7950	1
307	20231218	141800	203417880	7920	7920	7920	7920	3
308	20231218	141700	203394120	7920	7920	7920	7920	1200
309	20231218	141600	193890120	7950	7950	7950	7950	0
310	20231218	141500	193890120	7950	7920	7950	7920	167
311	20231218	141400	192565230	7920	7920	7920	7920	87
312	20231218	141300	191876190	7920	7940	7940	7920	813
313	20231218	141200	185435410	7950	7950	7950	7950	0
314	20231218	141100	185435410	7950	7950	7950	7950	0
315	20231218	141000	185435410	7950	7950	7950	7950	0
316	20231218	140900	185435410	7950	7950	7950	7950	1
317	20231218	140800	185427460	7940	7940	7940	7940	1
318	20231218	140700	185419520	7950	7950	7950	7950	1
319	20231218	140600	185411570	7950	7950	7950	7950	0
320	20231218	140500	185411570	7950	7950	7950	7950	1
321	20231218	140400	185403620	7940	7950	7950	7940	251
322	20231218	140300	183409670	7940	7940	7940	7940	0
323	20231218	140200	183409670	7940	7940	7940	7940	260
324	20231218	140100	181345270	7940	7940	7940	7940	0
325	20231218	140000	181345270	7940	7940	7940	7940	0
326	20231218	135900	181345270	7940	7940	7940	7940	0
327	20231218	135800	181345270	7940	7940	7940	7940	0
328	20231218	135700	181345270	7940	7940	7940	7940	0
329	20231218	135600	181345270	7940	7940	7940	7940	0
330	20231218	135500	181345270	7940	7940	7940	7940	1
331	20231218	135400	181337330	7920	7920	7920	7920	450
332	20231218	135300	177773330	7940	7940	7940	7940	0
333	20231218	135200	177773330	7940	7940	7940	7940	20
334	20231218	135100	177614530	7940	7930	7940	7930	261
335	20231218	135000	175542800	7930	7930	7930	7930	0
336	20231218	134900	175542800	7930	7940	7940	7930	106
337	20231218	134800	174702070	7940	7940	7940	7940	0
338	20231218	134700	174702070	7940	7940	7940	7940	1
339	20231218	134600	174694130	7920	7920	7920	7920	0
340	20231218	134500	174694130	7920	7920	7920	7920	30
341	20231218	134400	174456530	7940	7940	7940	7940	0
342	20231218	134300	174456530	7940	7940	7940	7940	30
343	20231218	134200	174218330	7940	7940	7940	7940	21
344	20231218	134100	174051590	7920	7930	7930	7920	251
345	20231218	134000	172061180	7940	7940	7940	7940	0
346	20231218	133900	172061180	7940	7940	7940	7940	0
347	20231218	133800	172061180	7940	7940	7940	7940	1
348	20231218	133700	172053240	7930	7930	7930	7930	0
349	20231218	133600	172053240	7930	7930	7930	7930	354
350	20231218	133500	169246020	7930	7930	7930	7930	0
351	20231218	133400	169246020	7930	7930	7930	7930	0
352	20231218	133300	169246020	7930	7930	7930	7930	265
353	20231218	133200	167144570	7940	7940	7940	7940	50
354	20231218	133100	166747570	7960	7960	7960	7960	0
355	20231218	133000	166747570	7960	7960	7960	7960	0
356	20231218	132900	166747570	7960	7950	7960	7950	2
357	20231218	132800	166731660	7940	7940	7940	7940	0
358	20231218	132700	166731660	7940	7940	7940	7940	200
359	20231218	132600	165143660	7940	7940	7940	7940	0
360	20231218	132500	165143660	7940	7940	7940	7940	1
361	20231218	132400	165135720	7950	7950	7950	7950	1
362	20231218	132300	165127770	7940	7940	7940	7940	0
363	20231218	132200	165127770	7940	7940	7940	7940	0
364	20231218	132100	165127770	7940	7940	7940	7940	0
365	20231218	132000	165127770	7940	7940	7940	7940	0
366	20231218	131900	165127770	7940	7940	7940	7940	0
367	20231218	131800	165127770	7940	7940	7940	7940	0
368	20231218	131700	165127770	7940	7940	7940	7940	26
369	20231218	131600	164921330	7930	7930	7930	7930	0
370	20231218	131500	164921330	7930	7930	7930	7930	0
371	20231218	131400	164921330	7930	7930	7930	7930	6
372	20231218	131300	164873750	7950	7930	7950	7930	1049
373	20231218	131200	156555160	7920	7950	7950	7910	1082
374	20231218	131100	147989570	7950	7950	7950	7950	1
375	20231218	131000	147981620	7920	7950	7950	7890	3687
376	20231218	130900	118802690	7960	7960	7960	7960	0
377	20231218	130800	118802690	7960	7960	7960	7960	0
378	20231218	130700	118802690	7960	7960	7960	7960	1
379	20231218	130600	118794730	7950	7950	7950	7950	0
380	20231218	130500	118794730	7950	7950	7950	7950	0
381	20231218	130400	118794730	7950	7950	7950	7950	0
382	20231218	130300	118794730	7950	7950	7950	7950	0
383	20231218	130200	118794730	7950	7950	7950	7950	0
384	20231218	130100	118794730	7950	7950	7950	7950	2
385	20231218	130000	118778830	7940	7940	7940	7940	113
386	20231218	125900	117881610	7940	7960	7960	7940	439
387	20231218	125800	114392040	7960	7960	7960	7960	10
388	20231218	125700	114312440	7950	7950	7950	7950	0
389	20231218	125600	114312440	7950	7960	7960	7950	32
390	20231218	125500	114058000	7960	7960	7960	7960	141
391	20231218	125400	112935640	7980	7980	7980	7980	150
392	20231218	125300	111738640	7980	7980	7980	7980	0
393	20231218	125200	111738640	7980	7980	7980	7980	0
394	20231218	125100	111738640	7980	7980	7980	7980	0
395	20231218	125000	111738640	7980	7980	7980	7980	0
396	20231218	124900	111738640	7980	7980	7980	7980	2
397	20231218	124800	111722680	7980	7980	7980	7980	0
398	20231218	124700	111722680	7980	7980	7980	7980	6
399	20231218	124600	111674800	7970	7970	7970	7970	50
400	20231218	124500	111276300	7980	7980	7980	7980	0
401	20231218	124400	111276300	7980	7980	7980	7980	0
402	20231218	124300	111276300	7980	7980	7980	7970	65
403	20231218	124200	110757800	7970	7970	7970	7970	59
404	20231218	124100	110287570	7970	7970	7970	7970	1
405	20231218	124000	110279600	7960	7960	7960	7960	0
406	20231218	123900	110279600	7960	7960	7960	7960	4
407	20231218	123800	110247760	7960	7960	7960	7960	0
408	20231218	123700	110247760	7960	7960	7960	7960	0
409	20231218	123600	110247760	7960	7960	7960	7960	0
410	20231218	123500	110247760	7960	7960	7960	7960	0
411	20231218	123400	110247760	7960	7960	7960	7960	0
412	20231218	123300	110247760	7960	7960	7960	7960	19
413	20231218	123200	110096520	7970	7970	7970	7970	4
414	20231218	123100	110064640	7970	7970	7970	7970	0
415	20231218	123000	110064640	7970	7970	7970	7970	0
416	20231218	122900	110064640	7970	7960	7970	7960	134
417	20231218	122800	108997970	7940	7940	7940	7940	0
418	20231218	122700	108997970	7940	7940	7940	7940	0
419	20231218	122600	108997970	7940	7940	7940	7940	0
420	20231218	122500	108997970	7940	7940	7940	7940	6
421	20231218	122400	108950330	7940	7940	7940	7940	0
422	20231218	122300	108950330	7940	7940	7940	7940	0
423	20231218	122200	108950330	7940	7940	7940	7940	0
424	20231218	122100	108950330	7940	7940	7940	7940	0
425	20231218	122000	108950330	7940	7940	7940	7940	13
426	20231218	121900	108847110	7950	7950	7950	7950	0
427	20231218	121800	108847110	7950	7950	7950	7950	5
428	20231218	121700	108807360	7940	7940	7940	7940	0
429	20231218	121600	108807360	7940	7950	7950	7940	13
430	20231218	121500	108704110	7960	7960	7960	7960	0
431	20231218	121400	108704110	7960	7960	7960	7960	5
432	20231218	121300	108664310	7950	7950	7950	7950	0
433	20231218	121200	108664310	7950	7950	7950	7950	26
434	20231218	121100	108457610	7960	7960	7960	7960	3
435	20231218	121000	108433730	7960	7960	7960	7960	0
436	20231218	120900	108433730	7960	7960	7960	7960	0
437	20231218	120800	108433730	7960	7960	7960	7960	0
438	20231218	120700	108433730	7960	7960	7960	7960	5
439	20231218	120600	108393930	7960	7960	7960	7960	0
440	20231218	120500	108393930	7960	7960	7960	7960	0
441	20231218	120400	108393930	7960	7960	7960	7960	0
442	20231218	120300	108393930	7960	7960	7960	7960	0
443	20231218	120200	108393930	7960	7960	7960	7960	0
444	20231218	120100	108393930	7960	7960	7960	7960	0
445	20231218	120000	108393930	7960	7960	7960	7960	3
446	20231218	115900	108370050	7950	7950	7950	7950	0
447	20231218	115800	108370050	7950	7950	7950	7950	0
448	20231218	115700	108370050	7950	7950	7950	7950	51
449	20231218	115600	107964600	7950	7950	7950	7950	0
450	20231218	115500	107964600	7950	7950	7950	7950	1
451	20231218	115400	107956650	7950	7950	7950	7950	1
452	20231218	115300	107948700	7950	7960	8000	7940	1496
453	20231218	115200	96001410	7960	7960	7960	7960	0
454	20231218	115100	96001410	7960	7960	7960	7960	0
455	20231218	115000	96001410	7960	7960	7960	7960	3
456	20231218	114900	95977530	7960	7960	7960	7960	0
457	20231218	114800	95977530	7960	7960	7960	7960	0
458	20231218	114700	95977530	7960	7960	7960	7960	0
459	20231218	114600	95977530	7960	7960	7960	7960	0
460	20231218	114500	95977530	7960	7960	7960	7960	0
461	20231218	114400	95977530	7960	7960	7960	7960	0
462	20231218	114300	95977530	7960	7960	7960	7960	1
463	20231218	114200	95969570	7960	7960	7960	7960	0
464	20231218	114100	95969570	7960	7960	7960	7960	0
465	20231218	114000	95969570	7960	7960	7960	7960	0
466	20231218	113900	95969570	7960	7960	7960	7960	19
467	20231218	113800	95818330	7950	7950	7950	7950	0
468	20231218	113700	95818330	7950	7950	7950	7950	0
469	20231218	113600	95818330	7950	7950	7950	7950	94
470	20231218	113500	95071030	7960	7960	7960	7960	0
471	20231218	113400	95071030	7960	7960	7960	7960	0
472	20231218	113300	95071030	7960	7960	7960	7960	0
473	20231218	113200	95071030	7960	7960	7960	7960	0
474	20231218	113100	95071030	7960	7960	7960	7960	0
475	20231218	113000	95071030	7960	7960	7960	7960	150
476	20231218	112900	93877030	7960	7960	7960	7960	0
477	20231218	112800	93877030	7960	7960	7960	7960	0
478	20231218	112700	93877030	7960	7960	7960	7960	0
479	20231218	112600	93877030	7960	7960	7960	7960	0
480	20231218	112500	93877030	7960	7960	7960	7960	22
481	20231218	112400	93701910	7960	7960	7960	7960	0
482	20231218	112300	93701910	7960	7960	7960	7960	0
483	20231218	112200	93701910	7960	7960	7960	7960	0
484	20231218	112100	93701910	7960	7960	7960	7960	0
485	20231218	112000	93701910	7960	7950	7960	7950	10
486	20231218	111900	93622360	7970	7960	7970	7960	2
487	20231218	111800	93606430	7950	7950	7950	7950	20
488	20231218	111700	93447430	7960	7960	7960	7960	2
489	20231218	111600	93431510	7960	7960	7960	7960	0
490	20231218	111500	93431510	7960	7960	7960	7960	102
491	20231218	111400	92619590	7950	7950	7950	7950	11
492	20231218	111300	92532140	7950	7940	7950	7940	3162
493	20231218	111200	67422970	7920	7920	7920	7920	28
494	20231218	111100	67201210	7920	7920	7920	7920	54
495	20231218	111000	66773530	7930	7930	7930	7930	0
496	20231218	110900	66773530	7930	7930	7930	7930	5
497	20231218	110800	66733880	7930	7930	7930	7930	141
498	20231218	110700	65615750	7940	7940	7940	7940	200
499	20231218	110600	64027750	7930	7930	7930	7930	0
500	20231218	110500	64027750	7930	7930	7930	7930	5
501	20231218	110400	63988100	7940	7940	7940	7940	0
502	20231218	110300	63988100	7940	7940	7940	7940	1
503	20231218	110200	63980160	7940	7940	7940	7940	0
504	20231218	110100	63980160	7940	7940	7940	7940	0
505	20231218	110000	63980160	7940	7940	7940	7940	0
506	20231218	105900	63980160	7940	7940	7940	7940	0
507	20231218	105800	63980160	7940	7940	7940	7940	0
508	20231218	105700	63980160	7940	7940	7940	7940	0
509	20231218	105600	63980160	7940	7930	7940	7930	101
510	20231218	105500	63179220	7930	7930	7930	7930	3
511	20231218	105400	63155430	7930	7930	7930	7930	232
512	20231218	105300	61315670	7930	7930	7930	7930	0
513	20231218	105200	61315670	7930	7930	7930	7930	6
514	20231218	105100	61268090	7910	7910	7910	7910	0
515	20231218	105000	61268090	7910	7910	7910	7910	20
516	20231218	104900	61109890	7910	7910	7910	7910	0
517	20231218	104800	61109890	7910	7910	7910	7910	1
518	20231218	104700	61101980	7930	7930	7930	7930	0
519	20231218	104600	61101980	7930	7930	7930	7930	5
520	20231218	104500	61062330	7930	7930	7930	7930	10
521	20231218	104400	60983030	7930	7930	7930	7930	0
522	20231218	104300	60983030	7930	7930	7930	7930	0
523	20231218	104200	60983030	7930	7930	7930	7930	0
524	20231218	104100	60983030	7930	7930	7930	7930	0
525	20231218	104000	60983030	7930	7930	7930	7930	0
526	20231218	103900	60983030	7930	7930	7930	7930	1
527	20231218	103800	60975100	7900	7900	7900	7900	52
528	20231218	103700	60564300	7900	7900	7900	7900	0
529	20231218	103600	60564300	7900	7900	7900	7900	0
530	20231218	103500	60564300	7900	7900	7900	7900	386
531	20231218	103400	57514900	7900	7900	7900	7900	0
532	20231218	103300	57514900	7900	7900	7900	7900	0
533	20231218	103200	57514900	7900	7900	7900	7900	0
534	20231218	103100	57514900	7900	7900	7900	7900	0
535	20231218	103000	57514900	7900	7900	7900	7900	67
536	20231218	102900	56985600	7900	7910	7910	7900	31
537	20231218	102800	56740620	7910	7910	7910	7910	87
538	20231218	102700	56052450	7910	7910	7910	7910	0
539	20231218	102600	56052450	7910	7910	7910	7910	0
540	20231218	102500	56052450	7910	7900	7910	7890	4
541	20231218	102400	56020860	7910	7910	7910	7910	50
542	20231218	102300	55625360	7910	7910	7910	7910	1
543	20231218	102200	55617450	7910	7910	7910	7910	0
544	20231218	102100	55617450	7910	7910	7910	7910	0
545	20231218	102000	55617450	7910	7910	7910	7910	0
546	20231218	101900	55617450	7910	7910	7910	7910	1
547	20231218	101800	55609540	7870	7870	7870	7870	0
548	20231218	101700	55609540	7870	7900	7900	7870	433
549	20231218	101600	52198420	7880	7910	7910	7880	230
550	20231218	101500	50382870	7910	7910	7910	7900	551
551	20231218	101400	46024990	7910	7910	7910	7910	146
552	20231218	101300	44870130	7920	7920	7920	7920	403
553	20231218	101200	41678370	7940	7940	7940	7940	0
554	20231218	101100	41678370	7940	7940	7940	7940	0
555	20231218	101000	41678370	7940	7940	7940	7940	1
556	20231218	100900	41670430	7920	7920	7920	7920	75
557	20231218	100800	41076430	7920	7920	7920	7920	5
558	20231218	100700	41036830	7920	7920	7920	7920	0
559	20231218	100600	41036830	7920	7920	7920	7920	100
560	20231218	100500	40244830	7920	7930	7930	7920	70
561	20231218	100400	39690220	7920	7920	7920	7920	0
562	20231218	100300	39690220	7920	7920	7920	7920	6
563	20231218	100200	39642700	7940	7940	7940	7940	2
564	20231218	100100	39626820	7940	7940	7940	7940	0
565	20231218	100000	39626820	7940	7940	7940	7940	0
566	20231218	095900	39626820	7940	7940	7940	7940	1
567	20231218	095800	39618880	7920	7920	7920	7920	2
568	20231218	095700	39603040	7920	7930	7930	7920	140
569	20231218	095600	38493260	7940	7940	7940	7940	0
570	20231218	095500	38493260	7940	7940	7940	7940	0
571	20231218	095400	38493260	7940	7940	7940	7940	0
572	20231218	095300	38493260	7940	7940	7940	7940	1
573	20231218	095200	38485320	7940	7940	7940	7940	0
574	20231218	095100	38485320	7940	7940	7940	7940	20
575	20231218	095000	38326520	7940	7940	7940	7940	0
576	20231218	094900	38326520	7940	7940	7940	7940	1256
577	20231218	094800	28353880	7940	7940	7940	7940	1
578	20231218	094700	28345940	7930	7930	7930	7930	324
579	20231218	094600	25776620	7930	7930	7930	7930	0
580	20231218	094500	25776620	7930	7930	7930	7930	14
581	20231218	094400	25665600	7930	7930	7930	7930	121
582	20231218	094300	24706070	7930	7940	7940	7930	8
583	20231218	094200	24642620	7930	7930	7930	7930	2
584	20231218	094100	24626760	7940	7940	7940	7940	55
585	20231218	094000	24190060	7930	7930	7930	7930	0
586	20231218	093900	24190060	7930	7930	7930	7930	0
587	20231218	093800	24190060	7930	7930	7930	7930	10
588	20231218	093700	24110760	7930	7930	7930	7930	55
589	20231218	093600	23674610	7940	7940	7940	7940	25
590	20231218	093500	23476110	7940	7940	7940	7940	2
591	20231218	093400	23460230	7940	7940	7940	7940	0
592	20231218	093300	23460230	7940	7940	7940	7940	1
593	20231218	093200	23452290	7930	7930	7930	7930	18
594	20231218	093100	23309550	7930	7930	7930	7930	0
595	20231218	093000	23309550	7930	7930	7930	7930	0
596	20231218	092900	23309550	7930	7940	7940	7930	103
597	20231218	092800	22492730	7940	7940	7940	7940	1
598	20231218	092700	22484790	7930	7930	7930	7930	0
599	20231218	092600	22484790	7930	7930	7930	7930	5
600	20231218	092500	22445140	7930	7930	7930	7930	291
601	20231218	092400	20137510	7930	7930	7930	7930	305
602	20231218	092300	17718860	7940	7940	7940	7940	0
603	20231218	092200	17718860	7940	7940	7940	7940	2
604	20231218	092100	17702980	7930	7930	7930	7930	145
605	20231218	092000	16553130	7940	7940	7940	7940	0
606	20231218	091900	16553130	7940	7940	7940	7940	1
607	20231218	091800	16545190	7910	7920	7920	7910	51
608	20231218	091700	16141660	7930	7930	7930	7930	0
609	20231218	091600	16141660	7930	7930	7930	7930	1
610	20231218	091500	16133730	7930	7930	7930	7930	0
611	20231218	091400	16133730	7930	7940	7940	7930	44
612	20231218	091300	15784800	7930	7930	7930	7930	0
613	20231218	091200	15784800	7930	7930	7930	7930	71
614	20231218	091100	15221770	7940	7940	7940	7940	0
615	20231218	091000	15221770	7940	7910	7940	7910	31
616	20231218	090900	14975950	7900	7910	7910	7900	510
617	20231218	090800	10946750	7900	7900	7900	7900	123
618	20231218	090700	9975050	7900	7900	7900	7900	5
619	20231218	090600	9935550	7900	7910	7910	7900	300
620	20231218	090500	7565200	7910	7910	7910	7910	0
621	20231218	090400	7565200	7910	7910	7910	7910	0
622	20231218	090300	7565200	7910	7910	7910	7910	1
623	20231218	090200	7557290	7930	7930	7930	7930	500
624	20231218	090100	3592290	7930	7930	7930	7930	0
625	20231218	090000	3592290	7930	7930	7930	7930	452