KissMeData/348080/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	211100	727889060	2180	2180	2180	2180	7667
3	20231218	211000	727889060	2180	2180	2180	2180	0
4	20231218	210900	727889060	2180	2180	2180	2180	0
5	20231218	210800	727889060	2180	2180	2180	2180	0
6	20231218	210700	727889060	2180	2180	2180	2180	0
7	20231218	210600	727889060	2180	2180	2180	2180	0
8	20231218	210500	727889060	2180	2180	2180	2180	0
9	20231218	210400	727889060	2180	2180	2180	2180	0
10	20231218	210300	727889060	2180	2180	2180	2180	0
11	20231218	210200	727889060	2180	2180	2180	2180	0
12	20231218	210100	727889060	2180	2180	2180	2180	0
13	20231218	210000	727889060	2180	2180	2180	2180	0
14	20231218	205900	727889060	2180	2180	2180	2180	0
15	20231218	205800	727889060	2180	2180	2180	2180	0
16	20231218	205700	727889060	2180	2180	2180	2180	0
17	20231218	205600	727889060	2180	2180	2180	2180	0
18	20231218	205500	727889060	2180	2180	2180	2180	0
19	20231218	205400	727889060	2180	2180	2180	2180	0
20	20231218	205300	727889060	2180	2180	2180	2180	0
21	20231218	205200	727889060	2180	2180	2180	2180	0
22	20231218	205100	727889060	2180	2180	2180	2180	0
23	20231218	205000	727889060	2180	2180	2180	2180	0
24	20231218	204900	727889060	2180	2180	2180	2180	0
25	20231218	204800	727889060	2180	2180	2180	2180	0
26	20231218	204700	727889060	2180	2180	2180	2180	0
27	20231218	204600	727889060	2180	2180	2180	2180	0
28	20231218	204500	727889060	2180	2180	2180	2180	0
29	20231218	204400	727889060	2180	2180	2180	2180	0
30	20231218	204300	727889060	2180	2180	2180	2180	0
31	20231218	204200	727889060	2180	2180	2180	2180	0
32	20231218	204100	727889060	2180	2180	2180	2180	7667
33	20231218	204000	727889060	2180	2180	2180	2180	0
34	20231218	203900	727889060	2180	2180	2180	2180	0
35	20231218	203800	727889060	2180	2180	2180	2180	0
36	20231218	203700	727889060	2180	2180	2180	2180	0
37	20231218	203600	727889060	2180	2180	2180	2180	0
38	20231218	203500	727889060	2180	2180	2180	2180	0
39	20231218	203400	727889060	2180	2180	2180	2180	0
40	20231218	203300	727889060	2180	2180	2180	2180	0
41	20231218	203200	727889060	2180	2180	2180	2180	0
42	20231218	203100	727889060	2180	2180	2180	2180	0
43	20231218	203000	727889060	2180	2180	2180	2180	0
44	20231218	202900	727889060	2180	2180	2180	2180	0
45	20231218	202800	727889060	2180	2180	2180	2180	0
46	20231218	202700	727889060	2180	2180	2180	2180	0
47	20231218	202600	727889060	2180	2180	2180	2180	0
48	20231218	202500	727889060	2180	2180	2180	2180	0
49	20231218	202400	727889060	2180	2180	2180	2180	0
50	20231218	202300	727889060	2180	2180	2180	2180	0
51	20231218	202200	727889060	2180	2180	2180	2180	0
52	20231218	202100	727889060	2180	2180	2180	2180	0
53	20231218	202000	727889060	2180	2180	2180	2180	0
54	20231218	201900	727889060	2180	2180	2180	2180	0
55	20231218	201800	727889060	2180	2180	2180	2180	0
56	20231218	201700	727889060	2180	2180	2180	2180	0
57	20231218	201600	727889060	2180	2180	2180	2180	0
58	20231218	201500	727889060	2180	2180	2180	2180	0
59	20231218	201400	727889060	2180	2180	2180	2180	0
60	20231218	201300	727889060	2180	2180	2180	2180	0
61	20231218	201200	727889060	2180	2180	2180	2180	0
62	20231218	201100	727889060	2180	2180	2180	2180	7667
63	20231218	201000	727889060	2180	2180	2180	2180	0
64	20231218	200900	727889060	2180	2180	2180	2180	0
65	20231218	200800	727889060	2180	2180	2180	2180	0
66	20231218	200700	727889060	2180	2180	2180	2180	0
67	20231218	200600	727889060	2180	2180	2180	2180	0
68	20231218	200500	727889060	2180	2180	2180	2180	0
69	20231218	200400	727889060	2180	2180	2180	2180	0
70	20231218	200300	727889060	2180	2180	2180	2180	0
71	20231218	200200	727889060	2180	2180	2180	2180	0
72	20231218	200100	727889060	2180	2180	2180	2180	0
73	20231218	200000	727889060	2180	2180	2180	2180	0
74	20231218	195900	727889060	2180	2180	2180	2180	0
75	20231218	195800	727889060	2180	2180	2180	2180	0
76	20231218	195700	727889060	2180	2180	2180	2180	0
77	20231218	195600	727889060	2180	2180	2180	2180	0
78	20231218	195500	727889060	2180	2180	2180	2180	0
79	20231218	195400	727889060	2180	2180	2180	2180	0
80	20231218	195300	727889060	2180	2180	2180	2180	0
81	20231218	195200	727889060	2180	2180	2180	2180	0
82	20231218	195100	727889060	2180	2180	2180	2180	0
83	20231218	195000	727889060	2180	2180	2180	2180	0
84	20231218	194900	727889060	2180	2180	2180	2180	0
85	20231218	194800	727889060	2180	2180	2180	2180	0
86	20231218	194700	727889060	2180	2180	2180	2180	0
87	20231218	194600	727889060	2180	2180	2180	2180	0
88	20231218	194500	727889060	2180	2180	2180	2180	0
89	20231218	194400	727889060	2180	2180	2180	2180	0
90	20231218	194300	727889060	2180	2180	2180	2180	0
91	20231218	194200	727889060	2180	2180	2180	2180	0
92	20231218	194100	727889060	2180	2180	2180	2180	7667
93	20231218	194000	727889060	2180	2180	2180	2180	0
94	20231218	193900	727889060	2180	2180	2180	2180	0
95	20231218	193800	727889060	2180	2180	2180	2180	0
96	20231218	193700	727889060	2180	2180	2180	2180	0
97	20231218	193600	727889060	2180	2180	2180	2180	0
98	20231218	193500	727889060	2180	2180	2180	2180	0
99	20231218	193400	727889060	2180	2180	2180	2180	0
100	20231218	193300	727889060	2180	2180	2180	2180	0
101	20231218	193200	727889060	2180	2180	2180	2180	0
102	20231218	193100	727889060	2180	2180	2180	2180	0
103	20231218	193000	727889060	2180	2180	2180	2180	0
104	20231218	192900	727889060	2180	2180	2180	2180	0
105	20231218	192800	727889060	2180	2180	2180	2180	0
106	20231218	192700	727889060	2180	2180	2180	2180	0
107	20231218	192600	727889060	2180	2180	2180	2180	0
108	20231218	192500	727889060	2180	2180	2180	2180	0
109	20231218	192400	727889060	2180	2180	2180	2180	0
110	20231218	192300	727889060	2180	2180	2180	2180	0
111	20231218	192200	727889060	2180	2180	2180	2180	0
112	20231218	192100	727889060	2180	2180	2180	2180	0
113	20231218	192000	727889060	2180	2180	2180	2180	0
114	20231218	191900	727889060	2180	2180	2180	2180	0
115	20231218	191800	727889060	2180	2180	2180	2180	0
116	20231218	191700	727889060	2180	2180	2180	2180	0
117	20231218	191600	727889060	2180	2180	2180	2180	0
118	20231218	191500	727889060	2180	2180	2180	2180	0
119	20231218	191400	727889060	2180	2180	2180	2180	0
120	20231218	191300	727889060	2180	2180	2180	2180	0
121	20231218	191200	727889060	2180	2180	2180	2180	0
122	20231218	191100	727889060	2180	2180	2180	2180	7667
123	20231218	191000	727889060	2180	2180	2180	2180	0
124	20231218	190900	727889060	2180	2180	2180	2180	0
125	20231218	190800	727889060	2180	2180	2180	2180	0
126	20231218	190700	727889060	2180	2180	2180	2180	0
127	20231218	190600	727889060	2180	2180	2180	2180	0
128	20231218	190500	727889060	2180	2180	2180	2180	0
129	20231218	190400	727889060	2180	2180	2180	2180	0
130	20231218	190300	727889060	2180	2180	2180	2180	0
131	20231218	190200	727889060	2180	2180	2180	2180	0
132	20231218	190100	727889060	2180	2180	2180	2180	0
133	20231218	190000	727889060	2180	2180	2180	2180	0
134	20231218	185900	727889060	2180	2180	2180	2180	0
135	20231218	185800	727889060	2180	2180	2180	2180	0
136	20231218	185700	727889060	2180	2180	2180	2180	0
137	20231218	185600	727889060	2180	2180	2180	2180	0
138	20231218	185500	727889060	2180	2180	2180	2180	0
139	20231218	185400	727889060	2180	2180	2180	2180	0
140	20231218	185300	727889060	2180	2180	2180	2180	0
141	20231218	185200	727889060	2180	2180	2180	2180	0
142	20231218	185100	727889060	2180	2180	2180	2180	0
143	20231218	185000	727889060	2180	2180	2180	2180	0
144	20231218	184900	727889060	2180	2180	2180	2180	0
145	20231218	184800	727889060	2180	2180	2180	2180	0
146	20231218	184700	727889060	2180	2180	2180	2180	0
147	20231218	184600	727889060	2180	2180	2180	2180	0
148	20231218	184500	727889060	2180	2180	2180	2180	0
149	20231218	184400	727889060	2180	2180	2180	2180	0
150	20231218	184300	727889060	2180	2180	2180	2180	0
151	20231218	184200	727889060	2180	2180	2180	2180	0
152	20231218	184100	727889060	2180	2180	2180	2180	7667
153	20231218	184000	727889060	2180	2180	2180	2180	0
154	20231218	183900	727889060	2180	2180	2180	2180	0
155	20231218	183800	727889060	2180	2180	2180	2180	0
156	20231218	183700	727889060	2180	2180	2180	2180	0
157	20231218	183600	727889060	2180	2180	2180	2180	0
158	20231218	183500	727889060	2180	2180	2180	2180	0
159	20231218	183400	727889060	2180	2180	2180	2180	0
160	20231218	183300	727889060	2180	2180	2180	2180	0
161	20231218	183200	727889060	2180	2180	2180	2180	0
162	20231218	183100	727889060	2180	2180	2180	2180	0
163	20231218	183000	727889060	2180	2180	2180	2180	0
164	20231218	182900	727889060	2180	2180	2180	2180	0
165	20231218	182800	727889060	2180	2180	2180	2180	0
166	20231218	182700	727889060	2180	2180	2180	2180	0
167	20231218	182600	727889060	2180	2180	2180	2180	0
168	20231218	182500	727889060	2180	2180	2180	2180	0
169	20231218	182400	727889060	2180	2180	2180	2180	0
170	20231218	182300	727889060	2180	2180	2180	2180	0
171	20231218	182200	727889060	2180	2180	2180	2180	0
172	20231218	182100	727889060	2180	2180	2180	2180	0
173	20231218	182000	727889060	2180	2180	2180	2180	0
174	20231218	181900	727889060	2180	2180	2180	2180	0
175	20231218	181800	727889060	2180	2180	2180	2180	0
176	20231218	181700	727889060	2180	2180	2180	2180	0
177	20231218	181600	727889060	2180	2180	2180	2180	0
178	20231218	181500	727889060	2180	2180	2180	2180	0
179	20231218	181400	727889060	2180	2180	2180	2180	0
180	20231218	181300	727889060	2180	2180	2180	2180	0
181	20231218	181200	727889060	2180	2180	2180	2180	0
182	20231218	181100	727889060	2180	2180	2180	2180	7667
183	20231218	181000	727889060	2180	2180	2180	2180	0
184	20231218	180900	727889060	2180	2180	2180	2180	0
185	20231218	180800	727889060	2180	2180	2180	2180	0
186	20231218	180700	727889060	2180	2180	2180	2180	0
187	20231218	180600	727889060	2180	2180	2180	2180	0
188	20231218	180500	727889060	2180	2180	2180	2180	0
189	20231218	180400	727889060	2180	2180	2180	2180	0
190	20231218	180300	727889060	2180	2180	2180	2180	0
191	20231218	180200	727889060	2180	2180	2180	2180	0
192	20231218	180100	727889060	2180	2180	2180	2180	0
193	20231218	180000	727889060	2180	2180	2180	2180	0
194	20231218	175900	727889060	2180	2180	2180	2180	0
195	20231218	175800	727889060	2180	2180	2180	2180	0
196	20231218	175700	727889060	2180	2180	2180	2180	0
197	20231218	175600	727889060	2180	2180	2180	2180	0
198	20231218	175500	727889060	2180	2180	2180	2180	0
199	20231218	175400	727889060	2180	2180	2180	2180	0
200	20231218	175300	727889060	2180	2180	2180	2180	0
201	20231218	175200	727889060	2180	2180	2180	2180	0
202	20231218	175100	727889060	2180	2180	2180	2180	0
203	20231218	175000	727889060	2180	2180	2180	2180	0
204	20231218	174900	727889060	2180	2180	2180	2180	0
205	20231218	174800	727889060	2180	2180	2180	2180	0
206	20231218	174700	727889060	2180	2180	2180	2180	0
207	20231218	174600	727889060	2180	2180	2180	2180	0
208	20231218	174500	727889060	2180	2180	2180	2180	0
209	20231218	174400	727889060	2180	2180	2180	2180	0
210	20231218	174300	727889060	2180	2180	2180	2180	0
211	20231218	174200	727889060	2180	2180	2180	2180	0
212	20231218	174100	727889060	2180	2180	2180	2180	7667
213	20231218	174000	727889060	2180	2180	2180	2180	0
214	20231218	173900	727889060	2180	2180	2180	2180	0
215	20231218	173800	727889060	2180	2180	2180	2180	0
216	20231218	173700	727889060	2180	2180	2180	2180	0
217	20231218	173600	727889060	2180	2180	2180	2180	0
218	20231218	173500	727889060	2180	2180	2180	2180	0
219	20231218	173400	727889060	2180	2180	2180	2180	0
220	20231218	173300	727889060	2180	2180	2180	2180	0
221	20231218	173200	727889060	2180	2180	2180	2180	0
222	20231218	173100	727889060	2180	2180	2180	2180	0
223	20231218	173000	727889060	2180	2180	2180	2180	0
224	20231218	172900	727889060	2180	2180	2180	2180	0
225	20231218	172800	727889060	2180	2180	2180	2180	0
226	20231218	172700	727889060	2180	2180	2180	2180	0
227	20231218	172600	727889060	2180	2180	2180	2180	0
228	20231218	172500	727889060	2180	2180	2180	2180	0
229	20231218	172400	727889060	2180	2180	2180	2180	0
230	20231218	172300	727889060	2180	2180	2180	2180	0
231	20231218	172200	727889060	2180	2180	2180	2180	0
232	20231218	172100	727889060	2180	2180	2180	2180	0
233	20231218	172000	727889060	2180	2180	2180	2180	0
234	20231218	171900	727889060	2180	2180	2180	2180	0
235	20231218	171800	727889060	2180	2180	2180	2180	0
236	20231218	171700	727889060	2180	2180	2180	2180	0
237	20231218	171600	727889060	2180	2180	2180	2180	0
238	20231218	171500	727889060	2180	2180	2180	2180	0
239	20231218	171400	727889060	2180	2180	2180	2180	0
240	20231218	171300	727889060	2180	2180	2180	2180	0
241	20231218	171200	727889060	2180	2180	2180	2180	0
242	20231218	171100	727889060	2180	2180	2180	2180	7667
243	20231218	171000	727889060	2180	2180	2180	2180	0
244	20231218	170900	727889060	2180	2180	2180	2180	0
245	20231218	170800	727889060	2180	2180	2180	2180	0
246	20231218	170700	727889060	2180	2180	2180	2180	0
247	20231218	170600	727889060	2180	2180	2180	2180	0
248	20231218	170500	727889060	2180	2180	2180	2180	0
249	20231218	170400	727889060	2180	2180	2180	2180	0
250	20231218	170300	727889060	2180	2180	2180	2180	0
251	20231218	170200	727889060	2180	2180	2180	2180	0
252	20231218	170100	727889060	2180	2180	2180	2180	0
253	20231218	170000	727889060	2180	2180	2180	2180	0
254	20231218	165900	727889060	2180	2180	2180	2180	0
255	20231218	165800	727889060	2180	2180	2180	2180	0
256	20231218	165700	727889060	2180	2180	2180	2180	0
257	20231218	165600	727889060	2180	2180	2180	2180	0
258	20231218	165500	727889060	2180	2180	2180	2180	0
259	20231218	165400	727889060	2180	2180	2180	2180	0
260	20231218	165300	727889060	2180	2180	2180	2180	0
261	20231218	165200	727889060	2180	2180	2180	2180	0
262	20231218	165100	727889060	2180	2180	2180	2180	0
263	20231218	165000	727889060	2180	2180	2180	2180	0
264	20231218	164900	727889060	2180	2180	2180	2180	0
265	20231218	164800	727889060	2180	2180	2180	2180	0
266	20231218	164700	727889060	2180	2180	2180	2180	0
267	20231218	164600	727889060	2180	2180	2180	2180	0
268	20231218	164500	727889060	2180	2180	2180	2180	0
269	20231218	164400	727889060	2180	2180	2180	2180	0
270	20231218	164300	727889060	2180	2180	2180	2180	0
271	20231218	164200	727889060	2180	2180	2180	2180	0
272	20231218	164100	727889060	2180	2180	2180	2180	7667
273	20231218	164000	727889060	2180	2180	2180	2180	0
274	20231218	163900	727889060	2180	2180	2180	2180	0
275	20231218	163800	727889060	2180	2180	2180	2180	0
276	20231218	163700	727889060	2180	2180	2180	2180	0
277	20231218	163600	727889060	2180	2180	2180	2180	0
278	20231218	163500	727889060	2180	2180	2180	2180	0
279	20231218	163400	727889060	2180	2180	2180	2180	0
280	20231218	163300	727889060	2180	2180	2180	2180	0
281	20231218	163200	727889060	2180	2180	2180	2180	0
282	20231218	163100	727889060	2180	2180	2180	2180	0
283	20231218	163000	727889060	2180	2180	2180	2180	0
284	20231218	162900	727889060	2180	2180	2180	2180	0
285	20231218	162800	727889060	2180	2180	2180	2180	0
286	20231218	162700	727889060	2180	2180	2180	2180	0
287	20231218	162600	727889060	2180	2180	2180	2180	0
288	20231218	162500	727889060	2180	2180	2180	2180	0
289	20231218	162400	727889060	2180	2180	2180	2180	0
290	20231218	162300	727889060	2180	2180	2180	2180	0
291	20231218	162200	727889060	2180	2180	2180	2180	0
292	20231218	162100	727889060	2180	2180	2180	2180	0
293	20231218	162000	727889060	2180	2180	2180	2180	0
294	20231218	161900	727889060	2180	2180	2180	2180	0
295	20231218	161800	727889060	2180	2180	2180	2180	0
296	20231218	161700	727889060	2180	2180	2180	2180	0
297	20231218	161600	727889060	2180	2180	2180	2180	0
298	20231218	161500	727889060	2180	2180	2180	2180	0
299	20231218	161400	727889060	2180	2180	2180	2180	0
300	20231218	161300	727889060	2180	2180	2180	2180	0
301	20231218	161200	727889060	2180	2180	2180	2180	0
302	20231218	161100	727889060	2180	2180	2180	2180	7667
303	20231218	161000	727889060	2180	2180	2180	2180	0
304	20231218	160900	727889060	2180	2180	2180	2180	0
305	20231218	160800	727889060	2180	2180	2180	2180	0
306	20231218	160700	727889060	2180	2180	2180	2180	0
307	20231218	160600	727889060	2180	2180	2180	2180	0
308	20231218	160500	727889060	2180	2180	2180	2180	0
309	20231218	160400	727889060	2180	2180	2180	2180	0
310	20231218	160300	727889060	2180	2180	2180	2180	0
311	20231218	160200	727889060	2180	2180	2180	2180	0
312	20231218	160100	727889060	2180	2180	2180	2180	0
313	20231218	160000	727889060	2180	2180	2180	2180	0
314	20231218	155900	727889060	2180	2180	2180	2180	0
315	20231218	155800	727889060	2180	2180	2180	2180	0
316	20231218	155700	727889060	2180	2180	2180	2180	0
317	20231218	155600	727889060	2180	2180	2180	2180	0
318	20231218	155500	727889060	2180	2180	2180	2180	0
319	20231218	155400	727889060	2180	2180	2180	2180	0
320	20231218	155300	727889060	2180	2180	2180	2180	0
321	20231218	155200	727889060	2180	2180	2180	2180	0
322	20231218	155100	727889060	2180	2180	2180	2180	0
323	20231218	155000	727889060	2180	2180	2180	2180	0
324	20231218	154900	727889060	2180	2180	2180	2180	0
325	20231218	154800	727889060	2180	2180	2180	2180	0
326	20231218	154700	727889060	2180	2180	2180	2180	0
327	20231218	154600	727889060	2180	2180	2180	2180	0
328	20231218	154500	727889060	2180	2180	2180	2180	0
329	20231218	154400	727889060	2180	2180	2180	2180	0
330	20231218	154300	727889060	2180	2180	2180	2180	0
331	20231218	154200	727889060	2180	2180	2180	2180	0
332	20231218	154100	727889060	2180	2180	2180	2180	7667
333	20231218	154000	727889060	2180	2180	2180	2180	0
334	20231218	153900	727889060	2180	2180	2180	2180	0
335	20231218	153800	727889060	2180	2180	2180	2180	0
336	20231218	153700	727889060	2180	2180	2180	2180	0
337	20231218	153600	727889060	2180	2180	2180	2180	0
338	20231218	153500	727889060	2180	2180	2180	2180	0
339	20231218	153400	727889060	2180	2180	2180	2180	0
340	20231218	153300	727889060	2180	2180	2180	2180	0
341	20231218	153200	727889060	2180	2180	2180	2180	0
342	20231218	153100	727889060	2180	2180	2180	2180	0
343	20231218	153000	727889060	2180	2180	2180	2180	7667
344	20231218	152900	711175000	2185	2185	2185	2185	0
345	20231218	152800	711175000	2185	2185	2185	2185	0
346	20231218	152700	711175000	2185	2185	2185	2185	0
347	20231218	152600	711175000	2185	2185	2185	2185	0
348	20231218	152500	711175000	2185	2185	2185	2185	0
349	20231218	152400	711175000	2185	2185	2185	2185	0
350	20231218	152300	711175000	2185	2185	2185	2185	0
351	20231218	152200	711175000	2185	2185	2185	2185	0
352	20231218	152100	711175000	2185	2185	2185	2185	0
353	20231218	152000	711175000	2185	2185	2185	2185	0
354	20231218	151900	711175000	2185	2185	2185	2185	585
355	20231218	151800	709896775	2190	2190	2190	2190	1298
356	20231218	151700	707054155	2190	2190	2190	2190	1
357	20231218	151600	707051965	2190	2190	2190	2190	3
358	20231218	151500	707045395	2190	2190	2190	2190	1
359	20231218	151400	707043205	2190	2180	2190	2180	2
360	20231218	151300	707038835	2175	2190	2190	2175	4443
361	20231218	151200	697359375	2180	2190	2190	2180	28
362	20231218	151100	697298085	2180	2180	2195	2180	2327
363	20231218	151000	692223850	2190	2185	2190	2185	1109
364	20231218	150900	689800650	2190	2195	2195	2190	191
365	20231218	150800	689381470	2200	2200	2200	2200	3
366	20231218	150700	689374870	2180	2200	2200	2180	14532
367	20231218	150600	657585380	2200	2200	2200	2200	190
368	20231218	150500	657167380	2200	2190	2200	2190	1060
369	20231218	150400	654835980	2190	2195	2195	2190	702
370	20231218	150300	653295600	2190	2190	2190	2185	644
371	20231218	150200	651885450	2195	2195	2195	2195	7
372	20231218	150100	651870085	2200	2200	2200	2200	0
373	20231218	150000	651870085	2200	2185	2200	2185	720
374	20231218	145900	650293135	2195	2195	2195	2195	568
375	20231218	145800	649046375	2200	2195	2200	2195	198
376	20231218	145700	648610850	2190	2190	2190	2190	567
377	20231218	145600	647369120	2190	2190	2190	2190	0
378	20231218	145500	647369120	2190	2185	2190	2185	1038
379	20231218	145400	645095910	2185	2185	2185	2185	0
380	20231218	145300	645095910	2185	2190	2190	2185	24
381	20231218	145200	645043455	2190	2190	2190	2190	2
382	20231218	145100	645039075	2190	2190	2190	2190	470
383	20231218	145000	644009775	2190	2195	2195	2190	3268
384	20231218	144900	636845665	2200	2200	2200	2200	2
385	20231218	144800	636841265	2200	2200	2200	2200	5
386	20231218	144700	636830265	2195	2195	2195	2195	469
387	20231218	144600	635800810	2195	2195	2195	2195	567
388	20231218	144500	634556245	2200	2200	2200	2200	0
389	20231218	144400	634556245	2200	2200	2200	2200	50
390	20231218	144300	634446245	2200	2200	2200	2200	100
391	20231218	144200	634226245	2200	2195	2200	2195	1138
392	20231218	144100	631727825	2200	2200	2200	2200	0
393	20231218	144000	631727825	2200	2200	2200	2200	5
394	20231218	143900	631716825	2200	2200	2200	2200	0
395	20231218	143800	631716825	2200	2195	2200	2195	675
396	20231218	143700	630234175	2200	2200	2200	2195	569
397	20231218	143600	628985210	2195	2195	2195	2195	0
398	20231218	143500	628985210	2195	2195	2195	2195	0
399	20231218	143400	628985210	2195	2195	2195	2195	69
400	20231218	143300	628833755	2195	2195	2195	2195	1037
401	20231218	143200	626557540	2200	2200	2200	2200	0
402	20231218	143100	626557540	2200	2200	2200	2200	0
403	20231218	143000	626557540	2200	2200	2200	2200	100
404	20231218	142900	626337540	2200	2200	2200	2200	300
405	20231218	142800	625677540	2205	2200	2205	2195	768
406	20231218	142700	623990770	2200	2200	2200	2200	5
407	20231218	142600	623979770	2200	2200	2200	2200	504
408	20231218	142500	622870970	2200	2200	2200	2200	1
409	20231218	142400	622868770	2195	2195	2195	2195	470
410	20231218	142300	621837120	2195	2195	2195	2195	0
411	20231218	142200	621837120	2195	2195	2195	2195	244
412	20231218	142100	621301540	2190	2190	2190	2190	0
413	20231218	142000	621301540	2190	2190	2190	2190	469
414	20231218	141900	620274430	2190	2190	2190	2190	567
415	20231218	141800	619032700	2190	2190	2190	2190	0
416	20231218	141700	619032700	2190	2190	2190	2190	0
417	20231218	141600	619032700	2190	2190	2195	2190	823
418	20231218	141500	617229205	2185	2185	2185	2185	0
419	20231218	141400	617229205	2185	2185	2185	2185	0
420	20231218	141300	617229205	2185	2190	2200	2185	3141
421	20231218	141200	610347600	2185	2185	2185	2185	2309
422	20231218	141100	605302435	2180	2180	2180	2180	2742
423	20231218	141000	599324875	2180	2185	2185	2180	1588
424	20231218	140900	595857930	2190	2185	2190	2185	20
425	20231218	140800	595814225	2185	2185	2185	2185	1181
426	20231218	140700	593233740	2185	2185	2185	2185	548
427	20231218	140600	592036360	2190	2185	2190	2185	577
428	20231218	140500	590775565	2185	2185	2185	2185	0
429	20231218	140400	590775565	2185	2185	2185	2185	388
430	20231218	140300	589927785	2190	2190	2190	2190	81
431	20231218	140200	589750395	2195	2195	2195	2195	73
432	20231218	140100	589590160	2195	2190	2195	2190	1068
433	20231218	140000	587248740	2195	2195	2195	2195	136
434	20231218	135900	586950220	2195	2195	2195	2195	551
435	20231218	135800	585740775	2190	2190	2190	2190	470
436	20231218	135700	584711475	2195	2195	2195	2195	0
437	20231218	135600	584711475	2195	2185	2195	2185	934
438	20231218	135500	582665125	2190	2190	2190	2190	135
439	20231218	135400	582369475	2190	2190	2190	2190	431
440	20231218	135300	581425585	2190	2190	2190	2190	480
441	20231218	135200	580374385	2190	2190	2190	2190	540
442	20231218	135100	579191785	2190	2190	2190	2190	5
443	20231218	135000	579180835	2190	2190	2190	2190	0
444	20231218	134900	579180835	2190	2190	2190	2190	11
445	20231218	134800	579156745	2190	2190	2190	2185	1199
446	20231218	134700	576531785	2185	2190	2190	2185	392
447	20231218	134600	575673760	2190	2190	2190	2190	30
448	20231218	134500	575608060	2190	2190	2190	2190	4275
449	20231218	134400	566245810	2195	2195	2195	2195	1206
450	20231218	134300	563598640	2195	2195	2195	2195	567
451	20231218	134200	562354075	2195	2195	2195	2195	2295
452	20231218	134100	557316550	2195	2195	2195	2195	1469
453	20231218	134000	554092095	2195	2195	2195	2195	0
454	20231218	133900	554092095	2195	2200	2200	2195	399
455	20231218	133800	553214305	2200	2200	2200	2200	0
456	20231218	133700	553214305	2200	2200	2200	2200	158
457	20231218	133600	552866705	2200	2200	2200	2200	469
458	20231218	133500	551834905	2205	2205	2205	2205	106
459	20231218	133400	551601175	2205	2205	2205	2205	0
460	20231218	133300	551601175	2205	2205	2205	2205	767
461	20231218	133200	549909940	2200	2195	2200	2195	1152
462	20231218	133100	547380225	2200	2200	2200	2200	2
463	20231218	133000	547375825	2195	2195	2195	2195	567
464	20231218	132900	546131260	2200	2200	2200	2200	0
465	20231218	132800	546131260	2200	2200	2200	2200	0
466	20231218	132700	546131260	2200	2200	2200	2200	0
467	20231218	132600	546131260	2200	2200	2200	2200	142
468	20231218	132500	545818860	2200	2205	2205	2200	415
469	20231218	132400	544903835	2200	2200	2200	2200	469
470	20231218	132300	543872035	2195	2205	2205	2195	4472
471	20231218	132200	534034700	2205	2205	2205	2205	741
472	20231218	132100	532400795	2205	2205	2205	2205	26
473	20231218	132000	532343465	2210	2210	2210	2210	60
474	20231218	131900	532210865	2210	2210	2210	2210	65
475	20231218	131800	532067215	2210	2210	2210	2210	210
476	20231218	131700	531603115	2200	2205	2205	2200	507
477	20231218	131600	530487415	2205	2205	2205	2205	61
478	20231218	131500	530352910	2205	2205	2205	2205	469
479	20231218	131400	529318765	2205	2195	2205	2195	2327
480	20231218	131300	524194245	2195	2195	2195	2195	79
481	20231218	131200	524020840	2195	2195	2195	2195	60
482	20231218	131100	523889140	2200	2195	2200	2195	201
483	20231218	131000	523447645	2190	2195	2195	2190	529
484	20231218	130900	522288835	2195	2195	2195	2195	260
485	20231218	130800	521718135	2190	2190	2190	2190	567
486	20231218	130700	520476405	2195	2195	2195	2195	60
487	20231218	130600	520344705	2195	2200	2200	2195	61
488	20231218	130500	520210805	2185	2200	2200	2185	63
489	20231218	130400	520072235	2200	2200	2200	2200	60
490	20231218	130300	519940235	2200	2195	2200	2185	1109
491	20231218	130200	517509240	2195	2195	2195	2195	60
492	20231218	130100	517377540	2205	2205	2205	2205	72
493	20231218	130000	517218780	2200	2200	2200	2200	433
494	20231218	125900	516266180	2200	2190	2200	2190	957
495	20231218	125800	514168140	2190	2195	2195	2190	65
496	20231218	125700	514025490	2195	2185	2200	2185	63
497	20231218	125600	513887210	2200	2200	2200	2200	70
498	20231218	125500	513733210	2200	2200	2200	2200	120
499	20231218	125400	513469210	2185	2195	2195	2185	977
500	20231218	125300	511332365	2195	2195	2195	2195	60
501	20231218	125200	511200665	2200	2195	2200	2195	339
502	20231218	125100	510456260	2195	2195	2195	2195	60
503	20231218	125000	510324560	2195	2190	2195	2180	3495
504	20231218	124900	502692955	2185	2190	2190	2185	631
505	20231218	124800	501313900	2190	2195	2195	2190	170
506	20231218	124700	500941100	2195	2190	2195	2190	860
507	20231218	124600	499057400	2185	2190	2190	2185	497
508	20231218	124500	497970905	2190	2195	2195	2185	346
509	20231218	124400	497213160	2195	2195	2195	2195	60
510	20231218	124300	497081460	2190	2200	2200	2190	70
511	20231218	124200	496927560	2200	2200	2200	2200	60
512	20231218	124100	496795560	2200	2200	2200	2200	60
513	20231218	124000	496663560	2205	2190	2205	2190	939
514	20231218	123900	494604205	2195	2190	2195	2190	8317
515	20231218	123800	476389675	2190	2190	2190	2190	861
516	20231218	123700	474504085	2190	2190	2190	2190	64
517	20231218	123600	474363925	2190	2185	2190	2185	4356
518	20231218	123500	464830760	2185	2190	2190	2185	1326
519	20231218	123400	461928205	2195	2195	2195	2195	7
520	20231218	123300	461912840	2190	2195	2195	2190	335
521	20231218	123200	461177565	2195	2190	2195	2190	198
522	20231218	123100	460743305	2195	2220	2225	2195	858
523	20231218	123000	458856445	2235	2220	2235	2220	1166
524	20231218	122900	456255470	2220	2190	2235	2190	5014
525	20231218	122800	445187325	2180	2180	2180	2180	0
526	20231218	122700	445187325	2180	2185	2185	2180	6881
527	20231218	122600	430178205	2185	2190	2190	2185	1600
528	20231218	122500	426682000	2185	2185	2185	2185	0
529	20231218	122400	426682000	2185	2185	2185	2185	0
530	20231218	122300	426682000	2185	2185	2185	2185	448
531	20231218	122200	425703120	2190	2185	2190	2185	1232
532	20231218	122100	423007875	2185	2190	2190	2185	646
533	20231218	122000	421593455	2190	2190	2190	2190	78
534	20231218	121900	421422635	2190	2190	2190	2190	0
535	20231218	121800	421422635	2190	2190	2190	2185	2957
536	20231218	121700	414959145	2195	2190	2195	2190	211
537	20231218	121600	414496160	2190	2185	2190	2185	906
538	20231218	121500	412514020	2185	2190	2190	2185	352
539	20231218	121400	411744090	2190	2190	2190	2190	449
540	20231218	121300	410760780	2185	2190	2190	2185	607
541	20231218	121200	409434385	2185	2185	2185	2185	0
542	20231218	121100	409434385	2185	2190	2190	2185	783
543	20231218	121000	407722370	2190	2190	2190	2190	0
544	20231218	120900	407722370	2190	2190	2190	2190	1616
545	20231218	120800	404183330	2195	2195	2195	2195	0
546	20231218	120700	404183330	2195	2195	2195	2195	220
547	20231218	120600	403700430	2195	2195	2195	2195	2
548	20231218	120500	403696040	2190	2190	2190	2190	0
549	20231218	120400	403696040	2190	2200	2200	2190	587
550	20231218	120300	402410500	2195	2195	2195	2195	1025
551	20231218	120200	400160625	2195	2195	2195	2195	10
552	20231218	120100	400138675	2195	2195	2195	2195	210
553	20231218	120000	399677725	2195	2190	2195	2190	470
554	20231218	115900	398648420	2200	2200	2200	2200	110
555	20231218	115800	398406420	2200	2195	2200	2195	1501
556	20231218	115700	395111720	2195	2195	2195	2195	1
557	20231218	115600	395109525	2190	2190	2190	2190	469
558	20231218	115500	394082415	2190	2195	2195	2190	795
559	20231218	115400	392340225	2195	2195	2195	2195	100
560	20231218	115300	392120725	2195	2195	2195	2195	1
561	20231218	115200	392118530	2190	2190	2190	2190	0
562	20231218	115100	392118530	2190	2190	2190	2190	1137
563	20231218	115000	389628500	2195	2195	2195	2195	164
564	20231218	114900	389268520	2195	2195	2195	2195	500
565	20231218	114800	388171020	2195	2195	2195	2195	0
566	20231218	114700	388171020	2195	2195	2195	2195	160
567	20231218	114600	387819820	2195	2195	2195	2195	773
568	20231218	114500	386123085	2195	2195	2195	2195	0
569	20231218	114400	386123085	2195	2195	2195	2195	727
570	20231218	114300	384527320	2195	2195	2195	2195	1126
571	20231218	114200	382055750	2190	2195	2200	2190	896
572	20231218	114100	380089415	2195	2195	2195	2195	70
573	20231218	114000	379935765	2195	2195	2195	2195	67
574	20231218	113900	379788700	2195	2195	2195	2195	260
575	20231218	113800	379218000	2195	2190	2195	2190	579
576	20231218	113700	377949445	2195	2200	2200	2195	147
577	20231218	113600	377626235	2200	2200	2200	2190	157
578	20231218	113500	377280885	2200	2190	2200	2190	506
579	20231218	113400	376170005	2195	2195	2195	2190	665
580	20231218	113300	374712925	2195	2195	2195	2195	113
581	20231218	113200	374464890	2195	2195	2195	2195	144
582	20231218	113100	374148810	2195	2195	2195	2190	158
583	20231218	113000	373802250	2195	2195	2195	2195	109
584	20231218	112900	373562995	2195	2200	2200	2195	109
585	20231218	112800	373323530	2200	2200	2200	2195	747
586	20231218	112700	371682965	2200	2200	2200	2200	150
587	20231218	112600	371352965	2200	2200	2200	2200	122
588	20231218	112500	371084565	2200	2200	2205	2200	166
589	20231218	112400	370719175	2200	2200	2200	2200	682
590	20231218	112300	369218775	2205	2205	2205	2205	146
591	20231218	112200	368896845	2200	2190	2200	2190	1391
592	20231218	112100	365845460	2195	2195	2195	2195	150
593	20231218	112000	365516210	2200	2200	2200	2200	160
594	20231218	111900	365164210	2200	2205	2205	2200	204
595	20231218	111800	364714925	2205	2205	2205	2190	1147
596	20231218	111700	362198620	2200	2200	2200	2195	602
597	20231218	111600	360876720	2200	2200	2200	2195	1636
598	20231218	111500	357279865	2200	2200	2200	2195	1403
599	20231218	111400	354196100	2200	2200	2200	2200	154
600	20231218	111300	353857300	2200	2200	2205	2200	1552
601	20231218	111200	350442370	2200	2210	2210	2200	614
602	20231218	111100	349090580	2205	2205	2205	2205	528
603	20231218	111000	347926340	2205	2205	2210	2205	186
604	20231218	110900	347515975	2205	2205	2205	2200	148
605	20231218	110800	347189640	2205	2200	2205	2200	265
606	20231218	110700	346606145	2200	2205	2205	2200	410
607	20231218	110600	345703610	2200	2205	2205	2200	951
608	20231218	110500	343610145	2205	2205	2205	2205	123
609	20231218	110400	343338930	2210	2210	2210	2210	19303
610	20231218	110300	300679300	2220	2220	2220	2220	1440
611	20231218	110200	297482500	2220	2215	2220	2210	1667
612	20231218	110100	293794505	2215	2210	2215	2210	450
613	20231218	110000	292799505	2215	2215	2215	2215	30
614	20231218	105900	292733055	2215	2200	2215	2190	2554
615	20231218	105800	287101350	2190	2190	2190	2190	1165
616	20231218	105700	284550000	2210	2185	2210	2185	11267
617	20231218	105600	259695140	2190	2190	2190	2185	583
618	20231218	105500	258419270	2185	2190	2190	2185	566
619	20231218	105400	257182335	2185	2185	2185	2185	1484
620	20231218	105300	253939795	2185	2185	2185	2185	0
621	20231218	105200	253939795	2185	2190	2190	2185	894
622	20231218	105100	251984770	2190	2190	2190	2190	0
623	20231218	105000	251984770	2190	2190	2190	2190	110
624	20231218	104900	251743870	2185	2190	2205	2185	851
625	20231218	104800	249884165	2200	2190	2200	2185	1744
626	20231218	104700	246064705	2190	2195	2195	2190	1400
627	20231218	104600	242995675	2195	2195	2195	2195	482
628	20231218	104500	241937685	2195	2195	2195	2195	500
629	20231218	104400	240840185	2190	2190	2190	2190	500
630	20231218	104300	239745185	2195	2195	2195	2195	500
631	20231218	104200	238647685	2195	2195	2195	2195	2157
632	20231218	104100	233913070	2200	2200	2200	2200	9758
633	20231218	104000	212445470	2205	2205	2205	2205	0
634	20231218	103900	212445470	2205	2205	2205	2205	600
635	20231218	103800	211122470	2200	2205	2205	2200	162
636	20231218	103700	210765275	2205	2205	2205	2205	310
637	20231218	103600	210081725	2205	2205	2205	2205	0
638	20231218	103500	210081725	2205	2205	2205	2205	568
639	20231218	103400	208829285	2205	2205	2205	2205	1
640	20231218	103300	208827080	2205	2205	2205	2205	926
641	20231218	103200	206785250	2205	2205	2205	2205	2485
642	20231218	103100	201305825	2205	2205	2205	2205	0
643	20231218	103000	201305825	2205	2210	2210	2205	5567
644	20231218	102900	189030370	2205	2210	2210	2205	500
645	20231218	102800	187927415	2210	2210	2210	2210	469
646	20231218	102700	186890925	2215	2215	2215	2215	100
647	20231218	102600	186669425	2215	2210	2215	2210	667
648	20231218	102500	185194855	2215	2210	2215	2210	569
649	20231218	102400	183936865	2210	2210	2210	2210	0
650	20231218	102300	183936865	2210	2210	2210	2210	200
651	20231218	102200	183494865	2210	2210	2210	2210	387
652	20231218	102100	182639595	2200	2215	2215	2200	10629
653	20231218	102000	159218200	2215	2215	2215	2215	0
654	20231218	101900	159218200	2215	2215	2215	2210	481
655	20231218	101800	158155135	2210	2210	2210	2210	0
656	20231218	101700	158155135	2210	2210	2210	2210	567
657	20231218	101600	156902065	2210	2210	2210	2210	0
658	20231218	101500	156902065	2210	2210	2210	2210	471
659	20231218	101400	155861155	2215	2215	2215	2215	0
660	20231218	101300	155861155	2215	2215	2215	2210	443
661	20231218	101200	154881755	2215	2220	2220	2215	150
662	20231218	101100	154549005	2210	2210	2210	2210	0
663	20231218	101000	154549005	2210	2210	2210	2210	0
664	20231218	100900	154549005	2210	2210	2210	2210	0
665	20231218	100800	154549005	2210	2220	2220	2210	2933
666	20231218	100700	148054850	2235	2235	2235	2235	0
667	20231218	100600	148054850	2235	2235	2235	2235	0
668	20231218	100500	148054850	2235	2235	2235	2235	536
669	20231218	100400	146856890	2235	2235	2235	2235	500
670	20231218	100300	145739390	2230	2230	2230	2230	363
671	20231218	100200	144929900	2215	2215	2215	2215	32
672	20231218	100100	144859020	2225	2225	2225	2225	0
673	20231218	100000	144859020	2225	2225	2230	2225	1141
674	20231218	095900	142320220	2225	2225	2225	2225	3
675	20231218	095800	142313545	2220	2220	2220	2220	54
676	20231218	095700	142193665	2225	2225	2225	2225	0
677	20231218	095600	142193665	2225	2225	2225	2225	1
678	20231218	095500	142191440	2215	2215	2215	2215	0
679	20231218	095400	142191440	2215	2215	2215	2215	0
680	20231218	095300	142191440	2215	2215	2215	2215	0
681	20231218	095200	142191440	2215	2215	2215	2215	10
682	20231218	095100	142169290	2215	2215	2215	2215	1017
683	20231218	095000	139916635	2215	2215	2215	2215	0
684	20231218	094900	139916635	2215	2215	2215	2215	10
685	20231218	094800	139894485	2215	2210	2215	2210	2
686	20231218	094700	139890060	2210	2210	2210	2210	0
687	20231218	094600	139890060	2210	2210	2210	2210	89
688	20231218	094500	139693370	2210	2210	2210	2210	2
689	20231218	094400	139688950	2210	2210	2210	2210	926
690	20231218	094300	137642490	2215	2215	2215	2215	18
691	20231218	094200	137602620	2210	2210	2210	2210	63
692	20231218	094100	137463390	2215	2215	2215	2215	37
693	20231218	094000	137381435	2215	2215	2215	2215	1
694	20231218	093900	137379220	2215	2215	2215	2215	1
695	20231218	093800	137377005	2215	2215	2215	2215	10
696	20231218	093700	137354855	2210	2210	2210	2210	1000
697	20231218	093600	135144855	2210	2210	2210	2210	76
698	20231218	093500	134976895	2210	2210	2210	2210	204
699	20231218	093400	134526055	2210	2210	2210	2210	0
700	20231218	093300	134526055	2210	2210	2210	2210	97
701	20231218	093200	134311685	2210	2210	2210	2210	0
702	20231218	093100	134311685	2210	2210	2210	2210	10
703	20231218	093000	134289585	2205	2205	2205	2205	3
704	20231218	092900	134282970	2210	2210	2210	2210	15
705	20231218	092800	134249820	2210	2210	2210	2210	0
706	20231218	092700	134249820	2210	2210	2210	2210	1
707	20231218	092600	134247610	2210	2205	2210	2205	2583
708	20231218	092500	128546240	2210	2210	2210	2210	1
709	20231218	092400	128544030	2195	2200	2200	2195	2639
710	20231218	092300	122742810	2210	2200	2210	2200	201
711	20231218	092200	122300600	2200	2200	2200	2200	0
712	20231218	092100	122300600	2200	2210	2210	2200	21
713	20231218	092000	122254390	2200	2205	2205	2200	636
714	20231218	091900	120854940	2210	2210	2210	2210	3
715	20231218	091800	120848310	2200	2210	2210	2200	2416
716	20231218	091700	115532000	2200	2200	2210	2200	1132
717	20231218	091600	113041500	2200	2200	2200	2200	0
718	20231218	091500	113041500	2200	2200	2200	2200	86
719	20231218	091400	112852300	2195	2195	2200	2195	217
720	20231218	091300	112375910	2195	2195	2195	2195	1000
721	20231218	091200	110180910	2200	2200	2200	2200	1190
722	20231218	091100	107562910	2205	2205	2205	2205	9
723	20231218	091000	107543065	2215	2215	2215	2215	31
724	20231218	090900	107474400	2200	2215	2215	2200	21
725	20231218	090800	107428050	2200	2210	2210	2200	2179
726	20231218	090700	102617755	2210	2210	2210	2210	1183
727	20231218	090600	100003325	2205	2195	2205	2190	2600
728	20231218	090500	94290170	2190	2185	2190	2185	61
729	20231218	090400	94156600	2185	2185	2185	2185	214
730	20231218	090300	93689010	2180	2185	2205	2180	9106
731	20231218	090200	73830525	2180	2190	2250	2150	15229
732	20231218	090100	40507770	2200	2195	2215	2180	5479
733	20231218	090000	28535020	2200	2215	2225	2200	12085