KissMeData/126720/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	201500	345862070	19040	19040	19040	19040	212
3	20231218	201400	345862070	19040	19040	19040	19040	0
4	20231218	201300	345862070	19040	19040	19040	19040	0
5	20231218	201200	345862070	19040	19040	19040	19040	0
6	20231218	201100	345862070	19040	19040	19040	19040	0
7	20231218	201000	345862070	19040	19040	19040	19040	0
8	20231218	200900	345862070	19040	19040	19040	19040	0
9	20231218	200800	345862070	19040	19040	19040	19040	0
10	20231218	200700	345862070	19040	19040	19040	19040	0
11	20231218	200600	345862070	19040	19040	19040	19040	0
12	20231218	200500	345862070	19040	19040	19040	19040	0
13	20231218	200400	345862070	19040	19040	19040	19040	0
14	20231218	200300	345862070	19040	19040	19040	19040	0
15	20231218	200200	345862070	19040	19040	19040	19040	0
16	20231218	200100	345862070	19040	19040	19040	19040	0
17	20231218	200000	345862070	19040	19040	19040	19040	0
18	20231218	195900	345862070	19040	19040	19040	19040	0
19	20231218	195800	345862070	19040	19040	19040	19040	0
20	20231218	195700	345862070	19040	19040	19040	19040	0
21	20231218	195600	345862070	19040	19040	19040	19040	0
22	20231218	195500	345862070	19040	19040	19040	19040	0
23	20231218	195400	345862070	19040	19040	19040	19040	0
24	20231218	195300	345862070	19040	19040	19040	19040	0
25	20231218	195200	345862070	19040	19040	19040	19040	0
26	20231218	195100	345862070	19040	19040	19040	19040	0
27	20231218	195000	345862070	19040	19040	19040	19040	0
28	20231218	194900	345862070	19040	19040	19040	19040	0
29	20231218	194800	345862070	19040	19040	19040	19040	0
30	20231218	194700	345862070	19040	19040	19040	19040	0
31	20231218	194600	345862070	19040	19040	19040	19040	0
32	20231218	194500	345862070	19040	19040	19040	19040	212
33	20231218	194400	345862070	19040	19040	19040	19040	0
34	20231218	194300	345862070	19040	19040	19040	19040	0
35	20231218	194200	345862070	19040	19040	19040	19040	0
36	20231218	194100	345862070	19040	19040	19040	19040	0
37	20231218	194000	345862070	19040	19040	19040	19040	0
38	20231218	193900	345862070	19040	19040	19040	19040	0
39	20231218	193800	345862070	19040	19040	19040	19040	0
40	20231218	193700	345862070	19040	19040	19040	19040	0
41	20231218	193600	345862070	19040	19040	19040	19040	0
42	20231218	193500	345862070	19040	19040	19040	19040	0
43	20231218	193400	345862070	19040	19040	19040	19040	0
44	20231218	193300	345862070	19040	19040	19040	19040	0
45	20231218	193200	345862070	19040	19040	19040	19040	0
46	20231218	193100	345862070	19040	19040	19040	19040	0
47	20231218	193000	345862070	19040	19040	19040	19040	0
48	20231218	192900	345862070	19040	19040	19040	19040	0
49	20231218	192800	345862070	19040	19040	19040	19040	0
50	20231218	192700	345862070	19040	19040	19040	19040	0
51	20231218	192600	345862070	19040	19040	19040	19040	0
52	20231218	192500	345862070	19040	19040	19040	19040	0
53	20231218	192400	345862070	19040	19040	19040	19040	0
54	20231218	192300	345862070	19040	19040	19040	19040	0
55	20231218	192200	345862070	19040	19040	19040	19040	0
56	20231218	192100	345862070	19040	19040	19040	19040	0
57	20231218	192000	345862070	19040	19040	19040	19040	0
58	20231218	191900	345862070	19040	19040	19040	19040	0
59	20231218	191800	345862070	19040	19040	19040	19040	0
60	20231218	191700	345862070	19040	19040	19040	19040	0
61	20231218	191600	345862070	19040	19040	19040	19040	0
62	20231218	191500	345862070	19040	19040	19040	19040	212
63	20231218	191400	345862070	19040	19040	19040	19040	0
64	20231218	191300	345862070	19040	19040	19040	19040	0
65	20231218	191200	345862070	19040	19040	19040	19040	0
66	20231218	191100	345862070	19040	19040	19040	19040	0
67	20231218	191000	345862070	19040	19040	19040	19040	0
68	20231218	190900	345862070	19040	19040	19040	19040	0
69	20231218	190800	345862070	19040	19040	19040	19040	0
70	20231218	190700	345862070	19040	19040	19040	19040	0
71	20231218	190600	345862070	19040	19040	19040	19040	0
72	20231218	190500	345862070	19040	19040	19040	19040	0
73	20231218	190400	345862070	19040	19040	19040	19040	0
74	20231218	190300	345862070	19040	19040	19040	19040	0
75	20231218	190200	345862070	19040	19040	19040	19040	0
76	20231218	190100	345862070	19040	19040	19040	19040	0
77	20231218	190000	345862070	19040	19040	19040	19040	0
78	20231218	185900	345862070	19040	19040	19040	19040	0
79	20231218	185800	345862070	19040	19040	19040	19040	0
80	20231218	185700	345862070	19040	19040	19040	19040	0
81	20231218	185600	345862070	19040	19040	19040	19040	0
82	20231218	185500	345862070	19040	19040	19040	19040	0
83	20231218	185400	345862070	19040	19040	19040	19040	0
84	20231218	185300	345862070	19040	19040	19040	19040	0
85	20231218	185200	345862070	19040	19040	19040	19040	0
86	20231218	185100	345862070	19040	19040	19040	19040	0
87	20231218	185000	345862070	19040	19040	19040	19040	0
88	20231218	184900	345862070	19040	19040	19040	19040	0
89	20231218	184800	345862070	19040	19040	19040	19040	0
90	20231218	184700	345862070	19040	19040	19040	19040	0
91	20231218	184600	345862070	19040	19040	19040	19040	0
92	20231218	184500	345862070	19040	19040	19040	19040	212
93	20231218	184400	345862070	19040	19040	19040	19040	0
94	20231218	184300	345862070	19040	19040	19040	19040	0
95	20231218	184200	345862070	19040	19040	19040	19040	0
96	20231218	184100	345862070	19040	19040	19040	19040	0
97	20231218	184000	345862070	19040	19040	19040	19040	0
98	20231218	183900	345862070	19040	19040	19040	19040	0
99	20231218	183800	345862070	19040	19040	19040	19040	0
100	20231218	183700	345862070	19040	19040	19040	19040	0
101	20231218	183600	345862070	19040	19040	19040	19040	0
102	20231218	183500	345862070	19040	19040	19040	19040	0
103	20231218	183400	345862070	19040	19040	19040	19040	0
104	20231218	183300	345862070	19040	19040	19040	19040	0
105	20231218	183200	345862070	19040	19040	19040	19040	0
106	20231218	183100	345862070	19040	19040	19040	19040	0
107	20231218	183000	345862070	19040	19040	19040	19040	0
108	20231218	182900	345862070	19040	19040	19040	19040	0
109	20231218	182800	345862070	19040	19040	19040	19040	0
110	20231218	182700	345862070	19040	19040	19040	19040	0
111	20231218	182600	345862070	19040	19040	19040	19040	0
112	20231218	182500	345862070	19040	19040	19040	19040	0
113	20231218	182400	345862070	19040	19040	19040	19040	0
114	20231218	182300	345862070	19040	19040	19040	19040	0
115	20231218	182200	345862070	19040	19040	19040	19040	0
116	20231218	182100	345862070	19040	19040	19040	19040	0
117	20231218	182000	345862070	19040	19040	19040	19040	0
118	20231218	181900	345862070	19040	19040	19040	19040	0
119	20231218	181800	345862070	19040	19040	19040	19040	0
120	20231218	181700	345862070	19040	19040	19040	19040	0
121	20231218	181600	345862070	19040	19040	19040	19040	0
122	20231218	181500	345862070	19040	19040	19040	19040	212
123	20231218	181400	345862070	19040	19040	19040	19040	0
124	20231218	181300	345862070	19040	19040	19040	19040	0
125	20231218	181200	345862070	19040	19040	19040	19040	0
126	20231218	181100	345862070	19040	19040	19040	19040	0
127	20231218	181000	345862070	19040	19040	19040	19040	0
128	20231218	180900	345862070	19040	19040	19040	19040	0
129	20231218	180800	345862070	19040	19040	19040	19040	0
130	20231218	180700	345862070	19040	19040	19040	19040	0
131	20231218	180600	345862070	19040	19040	19040	19040	0
132	20231218	180500	345862070	19040	19040	19040	19040	0
133	20231218	180400	345862070	19040	19040	19040	19040	0
134	20231218	180300	345862070	19040	19040	19040	19040	0
135	20231218	180200	345862070	19040	19040	19040	19040	0
136	20231218	180100	345862070	19040	19040	19040	19040	0
137	20231218	180000	345862070	19040	19040	19040	19040	0
138	20231218	175900	345862070	19040	19040	19040	19040	0
139	20231218	175800	345862070	19040	19040	19040	19040	0
140	20231218	175700	345862070	19040	19040	19040	19040	0
141	20231218	175600	345862070	19040	19040	19040	19040	0
142	20231218	175500	345862070	19040	19040	19040	19040	0
143	20231218	175400	345862070	19040	19040	19040	19040	0
144	20231218	175300	345862070	19040	19040	19040	19040	0
145	20231218	175200	345862070	19040	19040	19040	19040	0
146	20231218	175100	345862070	19040	19040	19040	19040	0
147	20231218	175000	345862070	19040	19040	19040	19040	0
148	20231218	174900	345862070	19040	19040	19040	19040	0
149	20231218	174800	345862070	19040	19040	19040	19040	0
150	20231218	174700	345862070	19040	19040	19040	19040	0
151	20231218	174600	345862070	19040	19040	19040	19040	0
152	20231218	174500	345862070	19040	19040	19040	19040	212
153	20231218	174400	345862070	19040	19040	19040	19040	0
154	20231218	174300	345862070	19040	19040	19040	19040	0
155	20231218	174200	345862070	19040	19040	19040	19040	0
156	20231218	174100	345862070	19040	19040	19040	19040	0
157	20231218	174000	345862070	19040	19040	19040	19040	0
158	20231218	173900	345862070	19040	19040	19040	19040	0
159	20231218	173800	345862070	19040	19040	19040	19040	0
160	20231218	173700	345862070	19040	19040	19040	19040	0
161	20231218	173600	345862070	19040	19040	19040	19040	0
162	20231218	173500	345862070	19040	19040	19040	19040	0
163	20231218	173400	345862070	19040	19040	19040	19040	0
164	20231218	173300	345862070	19040	19040	19040	19040	0
165	20231218	173200	345862070	19040	19040	19040	19040	0
166	20231218	173100	345862070	19040	19040	19040	19040	0
167	20231218	173000	345862070	19040	19040	19040	19040	0
168	20231218	172900	345862070	19040	19040	19040	19040	0
169	20231218	172800	345862070	19040	19040	19040	19040	0
170	20231218	172700	345862070	19040	19040	19040	19040	0
171	20231218	172600	345862070	19040	19040	19040	19040	0
172	20231218	172500	345862070	19040	19040	19040	19040	0
173	20231218	172400	345862070	19040	19040	19040	19040	0
174	20231218	172300	345862070	19040	19040	19040	19040	0
175	20231218	172200	345862070	19040	19040	19040	19040	0
176	20231218	172100	345862070	19040	19040	19040	19040	0
177	20231218	172000	345862070	19040	19040	19040	19040	0
178	20231218	171900	345862070	19040	19040	19040	19040	0
179	20231218	171800	345862070	19040	19040	19040	19040	0
180	20231218	171700	345862070	19040	19040	19040	19040	0
181	20231218	171600	345862070	19040	19040	19040	19040	0
182	20231218	171500	345862070	19040	19040	19040	19040	212
183	20231218	171400	345862070	19040	19040	19040	19040	0
184	20231218	171300	345862070	19040	19040	19040	19040	0
185	20231218	171200	345862070	19040	19040	19040	19040	0
186	20231218	171100	345862070	19040	19040	19040	19040	0
187	20231218	171000	345862070	19040	19040	19040	19040	0
188	20231218	170900	345862070	19040	19040	19040	19040	0
189	20231218	170800	345862070	19040	19040	19040	19040	0
190	20231218	170700	345862070	19040	19040	19040	19040	0
191	20231218	170600	345862070	19040	19040	19040	19040	0
192	20231218	170500	345862070	19040	19040	19040	19040	0
193	20231218	170400	345862070	19040	19040	19040	19040	0
194	20231218	170300	345862070	19040	19040	19040	19040	0
195	20231218	170200	345862070	19040	19040	19040	19040	0
196	20231218	170100	345862070	19040	19040	19040	19040	0
197	20231218	170000	345862070	19040	19040	19040	19040	0
198	20231218	165900	345862070	19040	19040	19040	19040	0
199	20231218	165800	345862070	19040	19040	19040	19040	0
200	20231218	165700	345862070	19040	19040	19040	19040	0
201	20231218	165600	345862070	19040	19040	19040	19040	0
202	20231218	165500	345862070	19040	19040	19040	19040	0
203	20231218	165400	345862070	19040	19040	19040	19040	0
204	20231218	165300	345862070	19040	19040	19040	19040	0
205	20231218	165200	345862070	19040	19040	19040	19040	0
206	20231218	165100	345862070	19040	19040	19040	19040	0
207	20231218	165000	345862070	19040	19040	19040	19040	0
208	20231218	164900	345862070	19040	19040	19040	19040	0
209	20231218	164800	345862070	19040	19040	19040	19040	0
210	20231218	164700	345862070	19040	19040	19040	19040	0
211	20231218	164600	345862070	19040	19040	19040	19040	0
212	20231218	164500	345862070	19040	19040	19040	19040	212
213	20231218	164400	345862070	19040	19040	19040	19040	0
214	20231218	164300	345862070	19040	19040	19040	19040	0
215	20231218	164200	345862070	19040	19040	19040	19040	0
216	20231218	164100	345862070	19040	19040	19040	19040	0
217	20231218	164000	345862070	19040	19040	19040	19040	0
218	20231218	163900	345862070	19040	19040	19040	19040	0
219	20231218	163800	345862070	19040	19040	19040	19040	0
220	20231218	163700	345862070	19040	19040	19040	19040	0
221	20231218	163600	345862070	19040	19040	19040	19040	0
222	20231218	163500	345862070	19040	19040	19040	19040	0
223	20231218	163400	345862070	19040	19040	19040	19040	0
224	20231218	163300	345862070	19040	19040	19040	19040	0
225	20231218	163200	345862070	19040	19040	19040	19040	0
226	20231218	163100	345862070	19040	19040	19040	19040	0
227	20231218	163000	345862070	19040	19040	19040	19040	0
228	20231218	162900	345862070	19040	19040	19040	19040	0
229	20231218	162800	345862070	19040	19040	19040	19040	0
230	20231218	162700	345862070	19040	19040	19040	19040	0
231	20231218	162600	345862070	19040	19040	19040	19040	0
232	20231218	162500	345862070	19040	19040	19040	19040	0
233	20231218	162400	345862070	19040	19040	19040	19040	0
234	20231218	162300	345862070	19040	19040	19040	19040	0
235	20231218	162200	345862070	19040	19040	19040	19040	0
236	20231218	162100	345862070	19040	19040	19040	19040	0
237	20231218	162000	345862070	19040	19040	19040	19040	0
238	20231218	161900	345862070	19040	19040	19040	19040	0
239	20231218	161800	345862070	19040	19040	19040	19040	0
240	20231218	161700	345862070	19040	19040	19040	19040	0
241	20231218	161600	345862070	19040	19040	19040	19040	0
242	20231218	161500	345862070	19040	19040	19040	19040	212
243	20231218	161400	345862070	19040	19040	19040	19040	0
244	20231218	161300	345862070	19040	19040	19040	19040	0
245	20231218	161200	345862070	19040	19040	19040	19040	0
246	20231218	161100	345862070	19040	19040	19040	19040	0
247	20231218	161000	345862070	19040	19040	19040	19040	0
248	20231218	160900	345862070	19040	19040	19040	19040	0
249	20231218	160800	345862070	19040	19040	19040	19040	0
250	20231218	160700	345862070	19040	19040	19040	19040	0
251	20231218	160600	345862070	19040	19040	19040	19040	0
252	20231218	160500	345862070	19040	19040	19040	19040	0
253	20231218	160400	345862070	19040	19040	19040	19040	0
254	20231218	160300	345862070	19040	19040	19040	19040	0
255	20231218	160200	345862070	19040	19040	19040	19040	0
256	20231218	160100	345862070	19040	19040	19040	19040	0
257	20231218	160000	345862070	19040	19040	19040	19040	0
258	20231218	155900	345862070	19040	19040	19040	19040	0
259	20231218	155800	345862070	19040	19040	19040	19040	0
260	20231218	155700	345862070	19040	19040	19040	19040	0
261	20231218	155600	345862070	19040	19040	19040	19040	0
262	20231218	155500	345862070	19040	19040	19040	19040	0
263	20231218	155400	345862070	19040	19040	19040	19040	0
264	20231218	155300	345862070	19040	19040	19040	19040	0
265	20231218	155200	345862070	19040	19040	19040	19040	0
266	20231218	155100	345862070	19040	19040	19040	19040	0
267	20231218	155000	345862070	19040	19040	19040	19040	0
268	20231218	154900	345862070	19040	19040	19040	19040	0
269	20231218	154800	345862070	19040	19040	19040	19040	0
270	20231218	154700	345862070	19040	19040	19040	19040	0
271	20231218	154600	345862070	19040	19040	19040	19040	0
272	20231218	154500	345862070	19040	19040	19040	19040	212
273	20231218	154400	345862070	19040	19040	19040	19040	0
274	20231218	154300	345862070	19040	19040	19040	19040	0
275	20231218	154200	345862070	19040	19040	19040	19040	0
276	20231218	154100	345862070	19040	19040	19040	19040	0
277	20231218	154000	345862070	19040	19040	19040	19040	0
278	20231218	153900	345862070	19040	19040	19040	19040	0
279	20231218	153800	345862070	19040	19040	19040	19040	0
280	20231218	153700	345862070	19040	19040	19040	19040	0
281	20231218	153600	345862070	19040	19040	19040	19040	0
282	20231218	153500	345862070	19040	19040	19040	19040	0
283	20231218	153400	345862070	19040	19040	19040	19040	0
284	20231218	153300	345862070	19040	19040	19040	19040	0
285	20231218	153200	345862070	19040	19040	19040	19040	0
286	20231218	153100	345862070	19040	19040	19040	19040	0
287	20231218	153000	345862070	19040	19040	19040	19040	212
288	20231218	152900	341825590	19040	19040	19040	19040	0
289	20231218	152800	341825590	19040	19040	19040	19040	0
290	20231218	152700	341825590	19040	19040	19040	19040	0
291	20231218	152600	341825590	19040	19040	19040	19040	0
292	20231218	152500	341825590	19040	19040	19040	19040	0
293	20231218	152400	341825590	19040	19040	19040	19040	0
294	20231218	152300	341825590	19040	19040	19040	19040	0
295	20231218	152200	341825590	19040	19040	19040	19040	0
296	20231218	152100	341825590	19040	19040	19040	19040	0
297	20231218	152000	341825590	19040	19040	19040	19040	0
298	20231218	151900	341825590	19040	19040	19040	19040	21
299	20231218	151800	341425750	19040	19040	19040	19040	0
300	20231218	151700	341425750	19040	18990	19040	18990	15
301	20231218	151600	341140850	18990	18990	18990	18990	0
302	20231218	151500	341140850	18990	19000	19000	18990	82
303	20231218	151400	339582930	18990	18990	18990	18990	11
304	20231218	151300	339374040	18990	18990	18990	18990	2
305	20231218	151200	339336060	18990	18990	18990	18990	8
306	20231218	151100	339184140	18990	18990	18990	18990	134
307	20231218	151000	336639480	18990	19000	19000	18990	415
308	20231218	150900	328758620	18990	18990	18990	18990	2
309	20231218	150800	328720640	18990	18990	18990	18990	11
310	20231218	150700	328511750	19000	18990	19000	18990	26
311	20231218	150600	328017830	19000	18990	19000	18990	42
312	20231218	150500	327219940	18990	19000	19000	18990	28
313	20231218	150400	326687960	18990	18990	18990	18990	11
314	20231218	150300	326479070	18990	18990	18990	18990	12
315	20231218	150200	326251190	18990	18990	18990	18990	11
316	20231218	150100	326042300	18990	19000	19000	18990	21
317	20231218	150000	325643330	18990	18990	18990	18990	10
318	20231218	145900	325453430	18990	18990	18990	18990	11
319	20231218	145800	325244540	18990	18990	18990	18990	8
320	20231218	145700	325092620	18990	18990	18990	18990	3
321	20231218	145600	325035650	18990	19000	19000	18990	12
322	20231218	145500	324807750	19000	18990	19000	18990	173
323	20231218	145400	321520880	18990	18990	18990	18990	8
324	20231218	145300	321368960	18990	18990	18990	18990	6
325	20231218	145200	321255020	18990	18990	18990	18990	14
326	20231218	145100	320989160	18990	18990	18990	18990	10
327	20231218	145000	320799260	18990	18990	18990	18990	11
328	20231218	144900	320590370	18990	18990	18990	18990	0
329	20231218	144800	320590370	18990	18990	18990	18990	8
330	20231218	144700	320438450	18990	18990	18990	18990	9
331	20231218	144600	320267540	18990	18990	18990	18990	0
332	20231218	144500	320267540	18990	19040	19040	18990	21
333	20231218	144400	319868100	18990	18990	18990	18990	8
334	20231218	144300	319716180	19050	19040	19050	18990	116
335	20231218	144200	317506910	18990	18990	18990	18990	5
336	20231218	144100	317411960	18990	19000	19000	18990	9
337	20231218	144000	317241040	19000	19000	19000	19000	9
338	20231218	143900	317070040	19000	18990	19000	18990	138
339	20231218	143800	314448150	18990	18990	18990	18990	2
340	20231218	143700	314410170	18990	18990	18990	18990	11
341	20231218	143600	314201280	18990	18980	18990	18980	12
342	20231218	143500	313973430	18990	18990	18990	18990	7
343	20231218	143400	313840500	18990	18990	18990	18990	2
344	20231218	143300	313802520	18990	18990	18990	18990	22
345	20231218	143200	313384740	18980	18980	18980	18980	11
346	20231218	143100	313175960	18980	18980	18980	18980	8
347	20231218	143000	313024120	18980	18970	18980	18970	26
348	20231218	142900	312530840	18970	18970	18970	18970	30
349	20231218	142800	311961740	18970	18970	18970	18970	51
350	20231218	142700	310994270	18970	18970	18970	18970	48
351	20231218	142600	310083710	18970	18960	18970	18960	40
352	20231218	142500	309325110	18960	18970	18970	18960	30
353	20231218	142400	308756030	18970	18960	18970	18960	51
354	20231218	142300	307788870	18960	18960	18960	18960	31
355	20231218	142200	307201110	18960	18960	18960	18960	40
356	20231218	142100	306442710	18960	18950	18960	18950	54
357	20231218	142000	305419070	18950	18950	18950	18950	32
358	20231218	141900	304812670	18950	18960	18960	18950	51
359	20231218	141800	303845940	18960	18960	18960	18960	43
360	20231218	141700	303030660	18960	18960	18960	18960	29
361	20231218	141600	302480820	18960	18960	18960	18960	48
362	20231218	141500	301570740	18960	18950	18960	18950	67
363	20231218	141400	300300890	18950	18960	18960	18950	32
364	20231218	141300	299694480	18950	18950	18950	18950	70
365	20231218	141200	298367980	18950	18950	18950	18950	48
366	20231218	141100	297458380	18960	18950	18960	18950	24
367	20231218	141000	297003570	18950	18960	18960	18950	652
368	20231218	140900	284646960	18960	18950	18960	18950	32
369	20231218	140800	284040550	18960	18950	18960	18950	29
370	20231218	140700	283490990	18950	18950	18950	18950	44
371	20231218	140600	282657190	18950	18950	18950	18950	51
372	20231218	140500	281690740	18950	18950	18960	18950	63
373	20231218	140400	280496570	18960	18960	18960	18960	16
374	20231218	140300	280193210	18960	18960	18960	18960	40
375	20231218	140200	279434810	18960	18960	18960	18960	49
376	20231218	140100	278505770	18960	18960	18960	18950	33
377	20231218	140000	277880150	18960	18960	18960	18950	81
378	20231218	135900	276344420	18960	18960	18960	18960	1
379	20231218	135800	276325460	18960	18960	18960	18960	48
380	20231218	135700	275415380	18960	18960	18960	18960	48
381	20231218	135600	274505300	18960	18960	18960	18960	28
382	20231218	135500	273974420	18960	18950	18960	18950	154
383	20231218	135400	271056020	18950	18950	18950	18950	48
384	20231218	135300	270146420	18950	18950	18950	18950	34
385	20231218	135200	269502120	18950	18950	18950	18950	48
386	20231218	135100	268592520	18950	18950	18950	18950	40
387	20231218	135000	267834520	18950	18950	18950	18950	28
388	20231218	134900	267303920	18950	18950	18950	18950	48
389	20231218	134800	266394320	18950	18950	18960	18950	43
390	20231218	134700	265579450	18950	18950	18950	18950	29
391	20231218	134600	265029900	18950	18950	18950	18950	48
392	20231218	134500	264120300	18950	18950	18950	18950	48
393	20231218	134400	263210700	18950	18950	18950	18950	20
394	20231218	134300	262831700	18950	18960	18960	18950	48
395	20231218	134200	261922000	18950	18950	18950	18950	48
396	20231218	134100	261012400	18950	18950	18950	18950	28
397	20231218	134000	260481800	18960	18960	18960	18960	88
398	20231218	133900	258813320	18960	18960	18960	18960	112
399	20231218	133800	256689800	18960	18960	18960	18960	70
400	20231218	133700	255362600	18960	18960	18960	18960	2
401	20231218	133600	255324680	18950	18950	18950	18950	40
402	20231218	133500	254566680	18950	18950	18950	18950	62
403	20231218	133400	253391780	18950	18950	18950	18950	28
404	20231218	133300	252861180	18960	18950	18960	18950	48
405	20231218	133200	251951180	18960	18960	18960	18960	31
406	20231218	133100	251363420	18950	18950	18950	18950	59
407	20231218	133000	250245370	18950	18950	18950	18950	8
408	20231218	132900	250093770	18950	18950	18950	18950	8
409	20231218	132800	249942170	18950	18950	18950	18950	0
410	20231218	132700	249942170	18950	18950	18950	18950	8
411	20231218	132600	249790570	18940	18940	18940	18940	13
412	20231218	132500	249544350	18940	18940	18940	18940	8
413	20231218	132400	249392830	18940	18940	18940	18940	0
414	20231218	132300	249392830	18940	18940	18940	18940	37
415	20231218	132200	248692050	18940	18940	18940	18940	8
416	20231218	132100	248540530	18940	18940	18940	18940	8
417	20231218	132000	248389010	18940	18940	18940	18940	0
418	20231218	131900	248389010	18940	18940	18940	18940	8
419	20231218	131800	248237490	18940	18940	18940	18940	9
420	20231218	131700	248067030	18940	18940	18940	18940	0
421	20231218	131600	248067030	18940	18940	18940	18940	8
422	20231218	131500	247915510	18940	18940	18940	18940	108
423	20231218	131400	245869990	18940	18940	18940	18940	8
424	20231218	131300	245718470	18940	18940	18940	18940	230
425	20231218	131200	241362270	18940	18950	18950	18940	28
426	20231218	131100	240831750	18950	18950	18950	18940	60
427	20231218	131000	239694830	18950	18960	18960	18950	110
428	20231218	130900	237610230	18950	18950	18950	18950	0
429	20231218	130800	237610230	18950	18950	18950	18950	44
430	20231218	130700	236776430	18950	18960	18960	18950	9
431	20231218	130600	236605870	18960	18960	18960	18960	10
432	20231218	130500	236416270	18960	18960	18960	18960	1
433	20231218	130400	236397310	18960	18960	18960	18960	17
434	20231218	130300	236074990	18960	18960	18960	18960	8
435	20231218	130200	235923310	18960	18950	18960	18950	9
436	20231218	130100	235752750	18950	18950	18950	18950	0
437	20231218	130000	235752750	18950	18950	18950	18950	8
438	20231218	125900	235601150	18960	18960	18960	18960	7
439	20231218	125800	235468430	18960	18950	18960	18950	13
440	20231218	125700	235222030	18950	18950	18950	18950	20
441	20231218	125600	234843030	18950	18950	18950	18950	8
442	20231218	125500	234691430	18950	18950	18950	18950	8
443	20231218	125400	234539830	18950	18950	18950	18950	8
444	20231218	125300	234388230	18950	18950	18950	18950	0
445	20231218	125200	234388230	18950	18950	18950	18950	8
446	20231218	125100	234236630	18950	18950	18960	18950	10
447	20231218	125000	234047120	18950	18950	18950	18950	0
448	20231218	124900	234047120	18950	18950	18950	18950	8
449	20231218	124800	233895520	18950	18950	18950	18950	8
450	20231218	124700	233743920	18950	18950	18950	18950	109
451	20231218	124600	231678370	18960	18960	18960	18960	0
452	20231218	124500	231678370	18960	18960	18960	18960	2
453	20231218	124400	231640450	18950	18950	18950	18950	8
454	20231218	124300	231488850	18950	18950	18950	18950	8
455	20231218	124200	231337250	18950	18950	18950	18950	0
456	20231218	124100	231337250	18950	18950	18950	18950	8
457	20231218	124000	231185650	18950	18950	18950	18950	8
458	20231218	123900	231034050	18950	18950	18950	18950	8
459	20231218	123800	230882450	18950	18950	18950	18950	49
460	20231218	123700	229953900	18940	18940	18940	18940	8
461	20231218	123600	229802380	18940	18940	18940	18940	8
462	20231218	123500	229650860	18940	18940	18940	18940	8
463	20231218	123400	229499340	18970	18970	18970	18970	1
464	20231218	123300	229480370	18940	18940	18940	18940	8
465	20231218	123200	229328850	18930	18970	18970	18930	9
466	20231218	123100	229158440	18930	18930	18930	18930	8
467	20231218	123000	229007000	18930	18950	18950	18930	1228
468	20231218	122900	205744770	18950	18950	18950	18950	8
469	20231218	122800	205593170	18950	18950	18950	18950	8
470	20231218	122700	205441570	18950	18950	18950	18950	8
471	20231218	122600	205289970	18950	18950	18950	18950	0
472	20231218	122500	205289970	18950	18950	18950	18950	8
473	20231218	122400	205138370	18950	18950	18950	18950	8
474	20231218	122300	204986770	18950	18950	18950	18950	8
475	20231218	122200	204835170	18950	18950	18950	18950	0
476	20231218	122100	204835170	18950	18950	18950	18940	11
477	20231218	122000	204626750	18970	18950	18970	18950	9
478	20231218	121900	204456180	18950	18950	18950	18950	5
479	20231218	121800	204361430	18940	18950	18950	18940	10
480	20231218	121700	204172010	18940	18940	18940	18940	9
481	20231218	121600	204001550	18940	18940	18940	18940	8
482	20231218	121500	203850030	18940	18940	18940	18940	0
483	20231218	121400	203850030	18940	18940	18940	18940	8
484	20231218	121300	203698510	18940	18960	18960	18940	687
485	20231218	121200	190680320	18960	18960	18960	18960	247
486	20231218	121100	185997200	18960	18960	18960	18960	0
487	20231218	121000	185997200	18960	18960	18960	18960	8
488	20231218	120900	185845520	18960	18960	18960	18960	8
489	20231218	120800	185693840	18970	18970	18970	18970	9
490	20231218	120700	185523110	18970	18970	18970	18970	0
491	20231218	120600	185523110	18970	18970	18970	18960	52
492	20231218	120500	184536750	18970	18970	18970	18970	8
493	20231218	120400	184384990	18970	18960	18970	18960	11
494	20231218	120300	184176400	18960	18960	18960	18960	0
495	20231218	120200	184176400	18960	18960	18960	18960	8
496	20231218	120100	184024720	18970	18970	18970	18970	5
497	20231218	120000	183929870	18980	18980	18980	18980	1
498	20231218	115900	183910890	18960	18960	18960	18960	0
499	20231218	115800	183910890	18960	18960	18960	18960	8
500	20231218	115700	183759210	18960	18960	18960	18960	8
501	20231218	115600	183607530	18960	18960	18960	18960	8
502	20231218	115500	183455850	18960	18980	18980	18960	940
503	20231218	115400	165626840	18980	18980	18980	18980	8
504	20231218	115300	165475000	18980	18980	18980	18980	8
505	20231218	115200	165323160	18980	18980	18980	18980	8
506	20231218	115100	165171320	18980	18980	18980	18980	0
507	20231218	115000	165171320	18980	18980	18980	18980	8
508	20231218	114900	165019480	18980	18980	18980	18980	8
509	20231218	114800	164867640	18980	18980	18980	18980	0
510	20231218	114700	164867640	18980	18980	18980	18980	9
511	20231218	114600	164696820	18990	18990	18990	18990	10
512	20231218	114500	164506920	18980	18980	18980	18980	8
513	20231218	114400	164355080	18990	18990	18990	18990	1
514	20231218	114300	164336090	18980	18980	18980	18980	68
515	20231218	114200	163045450	18980	18990	18990	18980	11
516	20231218	114100	162836640	18990	18990	18990	18990	3
517	20231218	114000	162779670	18990	18990	18990	18990	7
518	20231218	113900	162646740	18990	18990	19000	18990	10
519	20231218	113800	162456830	18990	18990	18990	18990	8
520	20231218	113700	162304910	18990	18990	18990	18990	8
521	20231218	113600	162152990	18990	18990	18990	18990	0
522	20231218	113500	162152990	18990	18990	18990	18990	203
523	20231218	113400	158298020	18990	18990	18990	18990	130
524	20231218	113300	155829320	18990	18990	18990	18990	8
525	20231218	113200	155677400	19000	19000	19000	19000	34
526	20231218	113100	155031400	19000	19000	19000	19000	8
527	20231218	113000	154879400	19000	19050	19050	19000	28
528	20231218	112900	154346400	19000	19000	19000	19000	8
529	20231218	112800	154194400	19010	19010	19010	19010	7
530	20231218	112700	154061330	19010	19010	19010	19010	1
531	20231218	112600	154042320	19000	19000	19000	19000	15
532	20231218	112500	153757320	18990	18990	18990	18990	18
533	20231218	112400	153415500	19000	19000	19000	19000	0
534	20231218	112300	153415500	19000	19000	19000	19000	1
535	20231218	112200	153396500	18990	18990	18990	18990	8
536	20231218	112100	153244580	18990	18990	18990	18990	0
537	20231218	112000	153244580	18990	18990	18990	18990	8
538	20231218	111900	153092660	18990	19000	19000	18990	1558
539	20231218	111800	123505530	19000	19000	19000	19000	9
540	20231218	111700	123334530	19000	19000	19000	19000	0
541	20231218	111600	123334530	19000	19000	19000	19000	8
542	20231218	111500	123182530	19000	19000	19000	19000	8
543	20231218	111400	123030530	19000	19000	19000	19000	8
544	20231218	111300	122878530	19000	19000	19000	19000	0
545	20231218	111200	122878530	19000	19000	19000	19000	8
546	20231218	111100	122726530	19000	19010	19040	19000	208
547	20231218	111000	118766740	19010	19010	19010	19010	1
548	20231218	110900	118747730	19000	19000	19000	19000	0
549	20231218	110800	118747730	19000	19000	19000	19000	8
550	20231218	110700	118595730	19000	19000	19000	19000	8
551	20231218	110600	118443730	19040	19000	19040	19000	118
552	20231218	110500	116197330	19010	19010	19010	19010	110
553	20231218	110400	114106230	19000	19000	19000	19000	8
554	20231218	110300	113954230	19000	19000	19000	19000	8
555	20231218	110200	113802230	19000	19000	19000	19000	8
556	20231218	110100	113650230	19000	19000	19000	19000	50
557	20231218	110000	112700230	19000	19000	19000	19000	8
558	20231218	105900	112548230	19000	19000	19000	19000	58
559	20231218	105800	111446230	19000	19000	19000	19000	8
560	20231218	105700	111294230	19000	19000	19000	19000	0
561	20231218	105600	111294230	19000	19000	19000	19000	8
562	20231218	105500	111142230	19000	19000	19000	19000	8
563	20231218	105400	110990230	19000	19000	19000	19000	8
564	20231218	105300	110838230	19000	19000	19000	19000	733
565	20231218	105200	96911230	19010	19000	19010	19000	9
566	20231218	105100	96740220	19000	19000	19000	19000	8
567	20231218	105000	96588220	19000	19000	19000	19000	0
568	20231218	104900	96588220	19000	19000	19000	19000	8
569	20231218	104800	96436220	19010	19010	19010	19010	5
570	20231218	104700	96341170	19020	19020	19020	19020	26
571	20231218	104600	95846650	19020	19020	19020	19020	0
572	20231218	104500	95846650	19020	19020	19020	19020	0
573	20231218	104400	95846650	19020	19020	19020	19020	0
574	20231218	104300	95846650	19020	19020	19020	19020	0
575	20231218	104200	95846650	19020	19020	19020	19020	0
576	20231218	104100	95846650	19020	19020	19020	19020	0
577	20231218	104000	95846650	19020	19020	19020	19020	0
578	20231218	103900	95846650	19020	19020	19020	19020	0
579	20231218	103800	95846650	19020	19020	19020	19020	11
580	20231218	103700	95637430	19020	19020	19020	19020	230
581	20231218	103600	91262830	19020	19030	19030	19020	3
582	20231218	103500	91205760	19020	19020	19020	19020	5
583	20231218	103400	91110660	19040	19040	19040	19040	9
584	20231218	103300	90939300	19020	19020	19020	19020	0
585	20231218	103200	90939300	19020	19020	19020	19020	0
586	20231218	103100	90939300	19020	19020	19020	19020	0
587	20231218	103000	90939300	19020	19020	19020	19020	0
588	20231218	102900	90939300	19020	19020	19020	19020	0
589	20231218	102800	90939300	19020	19020	19020	19020	0
590	20231218	102700	90939300	19020	19020	19020	19020	0
591	20231218	102600	90939300	19020	19020	19020	19020	0
592	20231218	102500	90939300	19020	19020	19020	19020	302
593	20231218	102400	85195260	19010	19010	19010	19010	200
594	20231218	102300	81393260	19020	19020	19020	19020	0
595	20231218	102200	81393260	19020	19020	19020	19020	24
596	20231218	102100	80936780	19030	19030	19030	19030	0
597	20231218	102000	80936780	19030	19030	19030	19030	0
598	20231218	101900	80936780	19030	19030	19030	19030	0
599	20231218	101800	80936780	19030	19030	19030	19030	1
600	20231218	101700	80917750	19020	19020	19020	19020	3
601	20231218	101600	80860690	19020	19030	19030	19020	143
602	20231218	101500	78139430	19040	19040	19040	19040	2
603	20231218	101400	78101350	19030	19030	19030	19030	0
604	20231218	101300	78101350	19030	19030	19030	19030	4
605	20231218	101200	78025230	19030	19030	19030	19030	0
606	20231218	101100	78025230	19030	19030	19030	19030	0
607	20231218	101000	78025230	19030	19040	19040	19030	14
608	20231218	100900	77758710	19030	19030	19030	19030	0
609	20231218	100800	77758710	19030	19030	19030	19030	0
610	20231218	100700	77758710	19030	19030	19030	19030	0
611	20231218	100600	77758710	19030	19030	19030	19030	37
612	20231218	100500	77054600	19030	19030	19030	19030	2
613	20231218	100400	77016540	19020	19020	19020	19020	0
614	20231218	100300	77016540	19020	19020	19020	19020	0
615	20231218	100200	77016540	19020	19030	19030	19020	25
616	20231218	100100	76541030	19030	19030	19030	19030	0
617	20231218	100000	76541030	19030	19030	19030	19030	1
618	20231218	095900	76522000	19030	19030	19030	19030	0
619	20231218	095800	76522000	19030	19030	19030	19030	200
620	20231218	095700	72716000	19040	19040	19040	19040	0
621	20231218	095600	72716000	19040	19040	19040	19040	0
622	20231218	095500	72716000	19040	19040	19040	19040	5
623	20231218	095400	72620800	19030	19030	19030	19030	0
624	20231218	095300	72620800	19030	19030	19030	19030	172
625	20231218	095200	69347640	19030	19030	19030	19030	46
626	20231218	095100	68472260	19020	19020	19020	19020	50
627	20231218	095000	67521260	19030	19030	19030	19030	100
628	20231218	094900	65618260	19020	19020	19020	19020	0
629	20231218	094800	65618260	19020	19020	19020	19020	1
630	20231218	094700	65599240	19010	19010	19010	19010	30
631	20231218	094600	65028940	19010	19010	19010	19010	0
632	20231218	094500	65028940	19010	19010	19010	19010	0
633	20231218	094400	65028940	19010	19020	19020	19010	252
634	20231218	094300	60237640	19030	19030	19030	19030	0
635	20231218	094200	60237640	19030	19030	19030	19030	0
636	20231218	094100	60237640	19030	19040	19040	19010	203
637	20231218	094000	56378560	19050	19010	19050	19010	171
638	20231218	093900	53127810	19070	19070	19070	19070	1
639	20231218	093800	53108740	19070	19070	19070	19070	0
640	20231218	093700	53108740	19070	19060	19070	19060	301
641	20231218	093600	47371670	19060	19060	19060	19060	0
642	20231218	093500	47371670	19060	19060	19060	19060	0
643	20231218	093400	47371670	19060	19020	19060	19020	11
644	20231218	093300	47162370	19020	19020	19020	19000	402
645	20231218	093200	39523950	19020	19020	19020	19020	2
646	20231218	093100	39485910	19010	19010	19010	19010	0
647	20231218	093000	39485910	19010	19010	19010	19010	0
648	20231218	092900	39485910	19010	19010	19010	19010	218
649	20231218	092800	35341730	19000	19000	19000	19000	0
650	20231218	092700	35341730	19000	19000	19000	19000	0
651	20231218	092600	35341730	19000	19000	19000	19000	0
652	20231218	092500	35341730	19000	19000	19000	19000	0
653	20231218	092400	35341730	19000	19000	19000	19000	59
654	20231218	092300	34220730	19000	19000	19010	19000	244
655	20231218	092200	29584200	19000	19000	19000	19000	0
656	20231218	092100	29584200	19000	19000	19000	19000	59
657	20231218	092000	28463200	19000	19010	19010	19000	1001
658	20231218	091900	9444190	19010	19020	19020	19010	47
659	20231218	091800	8550450	19000	19000	19000	19000	0
660	20231218	091700	8550450	19000	19000	19000	19000	0
661	20231218	091600	8550450	19000	19000	19000	19000	0
662	20231218	091500	8550450	19000	19000	19000	19000	0
663	20231218	091400	8550450	19000	19000	19000	19000	0
664	20231218	091300	8550450	19000	19000	19000	19000	0
665	20231218	091200	8550450	19000	19000	19000	19000	0
666	20231218	091100	8550450	19000	19000	19000	19000	10
667	20231218	091000	8360450	18990	18990	18990	18990	0
668	20231218	090900	8360450	18990	19000	19000	18990	10
669	20231218	090800	8170500	18990	18990	18990	18990	0
670	20231218	090700	8170500	18990	18990	18990	18990	0
671	20231218	090600	8170500	18990	19000	19000	18990	63
672	20231218	090500	6973650	19000	19000	19000	19000	294
673	20231218	090400	1387650	19010	19010	19010	19010	0
674	20231218	090300	1387650	19010	19010	19010	19010	0
675	20231218	090200	1387650	19010	19010	19010	19010	52
676	20231218	090100	399130	19130	19130	19130	19130	1
677	20231218	090000	380000	19000	19000	19000	19000	20