KissMeData/218150/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	203800	869341525	4345	4345	4345	4345	4488
3	20231219	203700	869341525	4345	4345	4345	4345	0
4	20231219	203600	869341525	4345	4345	4345	4345	0
5	20231219	203500	869341525	4345	4345	4345	4345	0
6	20231219	203400	869341525	4345	4345	4345	4345	0
7	20231219	203300	869341525	4345	4345	4345	4345	0
8	20231219	203200	869341525	4345	4345	4345	4345	0
9	20231219	203100	869341525	4345	4345	4345	4345	0
10	20231219	203000	869341525	4345	4345	4345	4345	0
11	20231219	202900	869341525	4345	4345	4345	4345	0
12	20231219	202800	869341525	4345	4345	4345	4345	0
13	20231219	202700	869341525	4345	4345	4345	4345	0
14	20231219	202600	869341525	4345	4345	4345	4345	0
15	20231219	202500	869341525	4345	4345	4345	4345	0
16	20231219	202400	869341525	4345	4345	4345	4345	0
17	20231219	202300	869341525	4345	4345	4345	4345	0
18	20231219	202200	869341525	4345	4345	4345	4345	0
19	20231219	202100	869341525	4345	4345	4345	4345	0
20	20231219	202000	869341525	4345	4345	4345	4345	0
21	20231219	201900	869341525	4345	4345	4345	4345	0
22	20231219	201800	869341525	4345	4345	4345	4345	0
23	20231219	201700	869341525	4345	4345	4345	4345	0
24	20231219	201600	869341525	4345	4345	4345	4345	0
25	20231219	201500	869341525	4345	4345	4345	4345	0
26	20231219	201400	869341525	4345	4345	4345	4345	0
27	20231219	201300	869341525	4345	4345	4345	4345	0
28	20231219	201200	869341525	4345	4345	4345	4345	0
29	20231219	201100	869341525	4345	4345	4345	4345	0
30	20231219	201000	869341525	4345	4345	4345	4345	0
31	20231219	200900	869341525	4345	4345	4345	4345	0
32	20231219	200800	869341525	4345	4345	4345	4345	4488
33	20231219	200700	869341525	4345	4345	4345	4345	0
34	20231219	200600	869341525	4345	4345	4345	4345	0
35	20231219	200500	869341525	4345	4345	4345	4345	0
36	20231219	200400	869341525	4345	4345	4345	4345	0
37	20231219	200300	869341525	4345	4345	4345	4345	0
38	20231219	200200	869341525	4345	4345	4345	4345	0
39	20231219	200100	869341525	4345	4345	4345	4345	0
40	20231219	200000	869341525	4345	4345	4345	4345	0
41	20231219	195900	869341525	4345	4345	4345	4345	0
42	20231219	195800	869341525	4345	4345	4345	4345	0
43	20231219	195700	869341525	4345	4345	4345	4345	0
44	20231219	195600	869341525	4345	4345	4345	4345	0
45	20231219	195500	869341525	4345	4345	4345	4345	0
46	20231219	195400	869341525	4345	4345	4345	4345	0
47	20231219	195300	869341525	4345	4345	4345	4345	0
48	20231219	195200	869341525	4345	4345	4345	4345	0
49	20231219	195100	869341525	4345	4345	4345	4345	0
50	20231219	195000	869341525	4345	4345	4345	4345	0
51	20231219	194900	869341525	4345	4345	4345	4345	0
52	20231219	194800	869341525	4345	4345	4345	4345	0
53	20231219	194700	869341525	4345	4345	4345	4345	0
54	20231219	194600	869341525	4345	4345	4345	4345	0
55	20231219	194500	869341525	4345	4345	4345	4345	0
56	20231219	194400	869341525	4345	4345	4345	4345	0
57	20231219	194300	869341525	4345	4345	4345	4345	0
58	20231219	194200	869341525	4345	4345	4345	4345	0
59	20231219	194100	869341525	4345	4345	4345	4345	0
60	20231219	194000	869341525	4345	4345	4345	4345	0
61	20231219	193900	869341525	4345	4345	4345	4345	0
62	20231219	193800	869341525	4345	4345	4345	4345	4488
63	20231219	193700	869341525	4345	4345	4345	4345	0
64	20231219	193600	869341525	4345	4345	4345	4345	0
65	20231219	193500	869341525	4345	4345	4345	4345	0
66	20231219	193400	869341525	4345	4345	4345	4345	0
67	20231219	193300	869341525	4345	4345	4345	4345	0
68	20231219	193200	869341525	4345	4345	4345	4345	0
69	20231219	193100	869341525	4345	4345	4345	4345	0
70	20231219	193000	869341525	4345	4345	4345	4345	0
71	20231219	192900	869341525	4345	4345	4345	4345	0
72	20231219	192800	869341525	4345	4345	4345	4345	0
73	20231219	192700	869341525	4345	4345	4345	4345	0
74	20231219	192600	869341525	4345	4345	4345	4345	0
75	20231219	192500	869341525	4345	4345	4345	4345	0
76	20231219	192400	869341525	4345	4345	4345	4345	0
77	20231219	192300	869341525	4345	4345	4345	4345	0
78	20231219	192200	869341525	4345	4345	4345	4345	0
79	20231219	192100	869341525	4345	4345	4345	4345	0
80	20231219	192000	869341525	4345	4345	4345	4345	0
81	20231219	191900	869341525	4345	4345	4345	4345	0
82	20231219	191800	869341525	4345	4345	4345	4345	0
83	20231219	191700	869341525	4345	4345	4345	4345	0
84	20231219	191600	869341525	4345	4345	4345	4345	0
85	20231219	191500	869341525	4345	4345	4345	4345	0
86	20231219	191400	869341525	4345	4345	4345	4345	0
87	20231219	191300	869341525	4345	4345	4345	4345	0
88	20231219	191200	869341525	4345	4345	4345	4345	0
89	20231219	191100	869341525	4345	4345	4345	4345	0
90	20231219	191000	869341525	4345	4345	4345	4345	0
91	20231219	190900	869341525	4345	4345	4345	4345	0
92	20231219	190800	869341525	4345	4345	4345	4345	4488
93	20231219	190700	869341525	4345	4345	4345	4345	0
94	20231219	190600	869341525	4345	4345	4345	4345	0
95	20231219	190500	869341525	4345	4345	4345	4345	0
96	20231219	190400	869341525	4345	4345	4345	4345	0
97	20231219	190300	869341525	4345	4345	4345	4345	0
98	20231219	190200	869341525	4345	4345	4345	4345	0
99	20231219	190100	869341525	4345	4345	4345	4345	0
100	20231219	190000	869341525	4345	4345	4345	4345	0
101	20231219	185900	869341525	4345	4345	4345	4345	0
102	20231219	185800	869341525	4345	4345	4345	4345	0
103	20231219	185700	869341525	4345	4345	4345	4345	0
104	20231219	185600	869341525	4345	4345	4345	4345	0
105	20231219	185500	869341525	4345	4345	4345	4345	0
106	20231219	185400	869341525	4345	4345	4345	4345	0
107	20231219	185300	869341525	4345	4345	4345	4345	0
108	20231219	185200	869341525	4345	4345	4345	4345	0
109	20231219	185100	869341525	4345	4345	4345	4345	0
110	20231219	185000	869341525	4345	4345	4345	4345	0
111	20231219	184900	869341525	4345	4345	4345	4345	0
112	20231219	184800	869341525	4345	4345	4345	4345	0
113	20231219	184700	869341525	4345	4345	4345	4345	0
114	20231219	184600	869341525	4345	4345	4345	4345	0
115	20231219	184500	869341525	4345	4345	4345	4345	0
116	20231219	184400	869341525	4345	4345	4345	4345	0
117	20231219	184300	869341525	4345	4345	4345	4345	0
118	20231219	184200	869341525	4345	4345	4345	4345	0
119	20231219	184100	869341525	4345	4345	4345	4345	0
120	20231219	184000	869341525	4345	4345	4345	4345	0
121	20231219	183900	869341525	4345	4345	4345	4345	0
122	20231219	183800	869341525	4345	4345	4345	4345	4488
123	20231219	183700	869341525	4345	4345	4345	4345	0
124	20231219	183600	869341525	4345	4345	4345	4345	0
125	20231219	183500	869341525	4345	4345	4345	4345	0
126	20231219	183400	869341525	4345	4345	4345	4345	0
127	20231219	183300	869341525	4345	4345	4345	4345	0
128	20231219	183200	869341525	4345	4345	4345	4345	0
129	20231219	183100	869341525	4345	4345	4345	4345	0
130	20231219	183000	869341525	4345	4345	4345	4345	0
131	20231219	182900	869341525	4345	4345	4345	4345	0
132	20231219	182800	869341525	4345	4345	4345	4345	0
133	20231219	182700	869341525	4345	4345	4345	4345	0
134	20231219	182600	869341525	4345	4345	4345	4345	0
135	20231219	182500	869341525	4345	4345	4345	4345	0
136	20231219	182400	869341525	4345	4345	4345	4345	0
137	20231219	182300	869341525	4345	4345	4345	4345	0
138	20231219	182200	869341525	4345	4345	4345	4345	0
139	20231219	182100	869341525	4345	4345	4345	4345	0
140	20231219	182000	869341525	4345	4345	4345	4345	0
141	20231219	181900	869341525	4345	4345	4345	4345	0
142	20231219	181800	869341525	4345	4345	4345	4345	0
143	20231219	181700	869341525	4345	4345	4345	4345	0
144	20231219	181600	869341525	4345	4345	4345	4345	0
145	20231219	181500	869341525	4345	4345	4345	4345	0
146	20231219	181400	869341525	4345	4345	4345	4345	0
147	20231219	181300	869341525	4345	4345	4345	4345	0
148	20231219	181200	869341525	4345	4345	4345	4345	0
149	20231219	181100	869341525	4345	4345	4345	4345	0
150	20231219	181000	869341525	4345	4345	4345	4345	0
151	20231219	180900	869341525	4345	4345	4345	4345	0
152	20231219	180800	869341525	4345	4345	4345	4345	4488
153	20231219	180700	869341525	4345	4345	4345	4345	0
154	20231219	180600	869341525	4345	4345	4345	4345	0
155	20231219	180500	869341525	4345	4345	4345	4345	0
156	20231219	180400	869341525	4345	4345	4345	4345	0
157	20231219	180300	869341525	4345	4345	4345	4345	0
158	20231219	180200	869341525	4345	4345	4345	4345	0
159	20231219	180100	869341525	4345	4345	4345	4345	0
160	20231219	180000	869341525	4345	4345	4345	4345	0
161	20231219	175900	869341525	4345	4345	4345	4345	0
162	20231219	175800	869341525	4345	4345	4345	4345	0
163	20231219	175700	869341525	4345	4345	4345	4345	0
164	20231219	175600	869341525	4345	4345	4345	4345	0
165	20231219	175500	869341525	4345	4345	4345	4345	0
166	20231219	175400	869341525	4345	4345	4345	4345	0
167	20231219	175300	869341525	4345	4345	4345	4345	0
168	20231219	175200	869341525	4345	4345	4345	4345	0
169	20231219	175100	869341525	4345	4345	4345	4345	0
170	20231219	175000	869341525	4345	4345	4345	4345	0
171	20231219	174900	869341525	4345	4345	4345	4345	0
172	20231219	174800	869341525	4345	4345	4345	4345	0
173	20231219	174700	869341525	4345	4345	4345	4345	0
174	20231219	174600	869341525	4345	4345	4345	4345	0
175	20231219	174500	869341525	4345	4345	4345	4345	0
176	20231219	174400	869341525	4345	4345	4345	4345	0
177	20231219	174300	869341525	4345	4345	4345	4345	0
178	20231219	174200	869341525	4345	4345	4345	4345	0
179	20231219	174100	869341525	4345	4345	4345	4345	0
180	20231219	174000	869341525	4345	4345	4345	4345	0
181	20231219	173900	869341525	4345	4345	4345	4345	0
182	20231219	173800	869341525	4345	4345	4345	4345	4488
183	20231219	173700	869341525	4345	4345	4345	4345	0
184	20231219	173600	869341525	4345	4345	4345	4345	0
185	20231219	173500	869341525	4345	4345	4345	4345	0
186	20231219	173400	869341525	4345	4345	4345	4345	0
187	20231219	173300	869341525	4345	4345	4345	4345	0
188	20231219	173200	869341525	4345	4345	4345	4345	0
189	20231219	173100	869341525	4345	4345	4345	4345	0
190	20231219	173000	869341525	4345	4345	4345	4345	0
191	20231219	172900	869341525	4345	4345	4345	4345	0
192	20231219	172800	869341525	4345	4345	4345	4345	0
193	20231219	172700	869341525	4345	4345	4345	4345	0
194	20231219	172600	869341525	4345	4345	4345	4345	0
195	20231219	172500	869341525	4345	4345	4345	4345	0
196	20231219	172400	869341525	4345	4345	4345	4345	0
197	20231219	172300	869341525	4345	4345	4345	4345	0
198	20231219	172200	869341525	4345	4345	4345	4345	0
199	20231219	172100	869341525	4345	4345	4345	4345	0
200	20231219	172000	869341525	4345	4345	4345	4345	0
201	20231219	171900	869341525	4345	4345	4345	4345	0
202	20231219	171800	869341525	4345	4345	4345	4345	0
203	20231219	171700	869341525	4345	4345	4345	4345	0
204	20231219	171600	869341525	4345	4345	4345	4345	0
205	20231219	171500	869341525	4345	4345	4345	4345	0
206	20231219	171400	869341525	4345	4345	4345	4345	0
207	20231219	171300	869341525	4345	4345	4345	4345	0
208	20231219	171200	869341525	4345	4345	4345	4345	0
209	20231219	171100	869341525	4345	4345	4345	4345	0
210	20231219	171000	869341525	4345	4345	4345	4345	0
211	20231219	170900	869341525	4345	4345	4345	4345	0
212	20231219	170800	869341525	4345	4345	4345	4345	4488
213	20231219	170700	869341525	4345	4345	4345	4345	0
214	20231219	170600	869341525	4345	4345	4345	4345	0
215	20231219	170500	869341525	4345	4345	4345	4345	0
216	20231219	170400	869341525	4345	4345	4345	4345	0
217	20231219	170300	869341525	4345	4345	4345	4345	0
218	20231219	170200	869341525	4345	4345	4345	4345	0
219	20231219	170100	869341525	4345	4345	4345	4345	0
220	20231219	170000	869341525	4345	4345	4345	4345	0
221	20231219	165900	869341525	4345	4345	4345	4345	0
222	20231219	165800	869341525	4345	4345	4345	4345	0
223	20231219	165700	869341525	4345	4345	4345	4345	0
224	20231219	165600	869341525	4345	4345	4345	4345	0
225	20231219	165500	869341525	4345	4345	4345	4345	0
226	20231219	165400	869341525	4345	4345	4345	4345	0
227	20231219	165300	869341525	4345	4345	4345	4345	0
228	20231219	165200	869341525	4345	4345	4345	4345	0
229	20231219	165100	869341525	4345	4345	4345	4345	0
230	20231219	165000	869341525	4345	4345	4345	4345	0
231	20231219	164900	869341525	4345	4345	4345	4345	0
232	20231219	164800	869341525	4345	4345	4345	4345	0
233	20231219	164700	869341525	4345	4345	4345	4345	0
234	20231219	164600	869341525	4345	4345	4345	4345	0
235	20231219	164500	869341525	4345	4345	4345	4345	0
236	20231219	164400	869341525	4345	4345	4345	4345	0
237	20231219	164300	869341525	4345	4345	4345	4345	0
238	20231219	164200	869341525	4345	4345	4345	4345	0
239	20231219	164100	869341525	4345	4345	4345	4345	0
240	20231219	164000	869341525	4345	4345	4345	4345	0
241	20231219	163900	869341525	4345	4345	4345	4345	0
242	20231219	163800	869341525	4345	4345	4345	4345	4488
243	20231219	163700	869341525	4345	4345	4345	4345	0
244	20231219	163600	869341525	4345	4345	4345	4345	0
245	20231219	163500	869341525	4345	4345	4345	4345	0
246	20231219	163400	869341525	4345	4345	4345	4345	0
247	20231219	163300	869341525	4345	4345	4345	4345	0
248	20231219	163200	869341525	4345	4345	4345	4345	0
249	20231219	163100	869341525	4345	4345	4345	4345	0
250	20231219	163000	869341525	4345	4345	4345	4345	0
251	20231219	162900	869341525	4345	4345	4345	4345	0
252	20231219	162800	869341525	4345	4345	4345	4345	0
253	20231219	162700	869341525	4345	4345	4345	4345	0
254	20231219	162600	869341525	4345	4345	4345	4345	0
255	20231219	162500	869341525	4345	4345	4345	4345	0
256	20231219	162400	869341525	4345	4345	4345	4345	0
257	20231219	162300	869341525	4345	4345	4345	4345	0
258	20231219	162200	869341525	4345	4345	4345	4345	0
259	20231219	162100	869341525	4345	4345	4345	4345	0
260	20231219	162000	869341525	4345	4345	4345	4345	0
261	20231219	161900	869341525	4345	4345	4345	4345	0
262	20231219	161800	869341525	4345	4345	4345	4345	0
263	20231219	161700	869341525	4345	4345	4345	4345	0
264	20231219	161600	869341525	4345	4345	4345	4345	0
265	20231219	161500	869341525	4345	4345	4345	4345	0
266	20231219	161400	869341525	4345	4345	4345	4345	0
267	20231219	161300	869341525	4345	4345	4345	4345	0
268	20231219	161200	869341525	4345	4345	4345	4345	0
269	20231219	161100	869341525	4345	4345	4345	4345	0
270	20231219	161000	869341525	4345	4345	4345	4345	0
271	20231219	160900	869341525	4345	4345	4345	4345	0
272	20231219	160800	869341525	4345	4345	4345	4345	4488
273	20231219	160700	869341525	4345	4345	4345	4345	0
274	20231219	160600	869341525	4345	4345	4345	4345	0
275	20231219	160500	869341525	4345	4345	4345	4345	0
276	20231219	160400	869341525	4345	4345	4345	4345	0
277	20231219	160300	869341525	4345	4345	4345	4345	0
278	20231219	160200	869341525	4345	4345	4345	4345	0
279	20231219	160100	869341525	4345	4345	4345	4345	0
280	20231219	160000	869341525	4345	4345	4345	4345	0
281	20231219	155900	869341525	4345	4345	4345	4345	0
282	20231219	155800	869341525	4345	4345	4345	4345	0
283	20231219	155700	869341525	4345	4345	4345	4345	0
284	20231219	155600	869341525	4345	4345	4345	4345	0
285	20231219	155500	869341525	4345	4345	4345	4345	0
286	20231219	155400	869341525	4345	4345	4345	4345	0
287	20231219	155300	869341525	4345	4345	4345	4345	0
288	20231219	155200	869341525	4345	4345	4345	4345	0
289	20231219	155100	869341525	4345	4345	4345	4345	0
290	20231219	155000	869341525	4345	4345	4345	4345	0
291	20231219	154900	869341525	4345	4345	4345	4345	0
292	20231219	154800	869341525	4345	4345	4345	4345	0
293	20231219	154700	869341525	4345	4345	4345	4345	0
294	20231219	154600	869341525	4345	4345	4345	4345	0
295	20231219	154500	869341525	4345	4345	4345	4345	0
296	20231219	154400	869341525	4345	4345	4345	4345	0
297	20231219	154300	869341525	4345	4345	4345	4345	0
298	20231219	154200	869341525	4345	4345	4345	4345	0
299	20231219	154100	869341525	4345	4345	4345	4345	0
300	20231219	154000	869341525	4345	4345	4345	4345	0
301	20231219	153900	869341525	4345	4345	4345	4345	0
302	20231219	153800	869341525	4345	4345	4345	4345	4488
303	20231219	153700	869341525	4345	4345	4345	4345	0
304	20231219	153600	869341525	4345	4345	4345	4345	0
305	20231219	153500	869341525	4345	4345	4345	4345	0
306	20231219	153400	869341525	4345	4345	4345	4345	0
307	20231219	153300	869341525	4345	4345	4345	4345	0
308	20231219	153200	869341525	4345	4345	4345	4345	0
309	20231219	153100	869341525	4345	4345	4345	4345	0
310	20231219	153000	869341525	4345	4345	4345	4345	4488
311	20231219	152900	849841165	4350	4350	4350	4350	0
312	20231219	152800	849841165	4350	4350	4350	4350	0
313	20231219	152700	849841165	4350	4350	4350	4350	0
314	20231219	152600	849841165	4350	4350	4350	4350	0
315	20231219	152500	849841165	4350	4350	4350	4350	0
316	20231219	152400	849841165	4350	4350	4350	4350	0
317	20231219	152300	849841165	4350	4350	4350	4350	0
318	20231219	152200	849841165	4350	4350	4350	4350	0
319	20231219	152100	849841165	4350	4350	4350	4350	0
320	20231219	152000	849841165	4350	4350	4350	4350	0
321	20231219	151900	849841165	4350	4350	4350	4350	150
322	20231219	151800	849188665	4350	4355	4355	4350	112
323	20231219	151700	848701215	4355	4355	4355	4355	72
324	20231219	151600	848387655	4355	4355	4360	4355	915
325	20231219	151500	844402825	4360	4355	4360	4355	11
326	20231219	151400	844354915	4360	4360	4360	4360	0
327	20231219	151300	844354915	4360	4360	4360	4360	21
328	20231219	151200	844263355	4360	4360	4360	4360	6
329	20231219	151100	844237195	4360	4360	4360	4360	0
330	20231219	151000	844237195	4360	4350	4360	4350	73
331	20231219	150900	843918955	4350	4340	4350	4340	567
332	20231219	150800	841456665	4350	4350	4350	4350	50
333	20231219	150700	841239165	4350	4340	4350	4340	1727
334	20231219	150600	833743975	4350	4350	4350	4340	40
335	20231219	150500	833570145	4340	4340	4340	4340	1000
336	20231219	150400	829230145	4350	4340	4350	4335	190
337	20231219	150300	828405625	4335	4335	4340	4335	457
338	20231219	150200	826422505	4340	4340	4340	4340	1556
339	20231219	150100	819669465	4350	4355	4355	4350	11
340	20231219	150000	819621570	4355	4355	4355	4355	2
341	20231219	145900	819612860	4355	4355	4355	4355	0
342	20231219	145800	819612860	4355	4355	4355	4340	338
343	20231219	145700	818145480	4355	4345	4355	4340	2039
344	20231219	145600	809290190	4355	4345	4355	4345	7
345	20231219	145500	809259715	4355	4350	4355	4350	51
346	20231219	145400	809037860	4350	4350	4350	4350	289
347	20231219	145300	807780710	4355	4355	4355	4355	21
348	20231219	145200	807689255	4350	4350	4350	4350	200
349	20231219	145100	806819255	4355	4355	4355	4355	1
350	20231219	145000	806814900	4350	4350	4360	4350	38
351	20231219	144900	806649415	4360	4360	4360	4360	1
352	20231219	144800	806645055	4350	4350	4350	4350	0
353	20231219	144700	806645055	4350	4350	4350	4350	1600
354	20231219	144600	799685055	4360	4355	4360	4355	55
355	20231219	144500	799445525	4355	4355	4355	4355	45
356	20231219	144400	799249550	4360	4360	4360	4360	1
357	20231219	144300	799245190	4355	4355	4355	4355	0
358	20231219	144200	799245190	4355	4355	4355	4355	25
359	20231219	144100	799136315	4360	4350	4360	4350	178
360	20231219	144000	798360640	4350	4345	4350	4345	3886
361	20231219	143900	781475965	4335	4345	4345	4335	6074
362	20231219	143800	755144675	4345	4345	4345	4345	50
363	20231219	143700	754927425	4345	4345	4345	4345	1
364	20231219	143600	754923080	4335	4335	4335	4335	2
365	20231219	143500	754914410	4335	4340	4340	4335	46
366	20231219	143400	754714855	4335	4335	4335	4335	0
367	20231219	143300	754714855	4335	4335	4335	4335	59
368	20231219	143200	754459090	4335	4345	4345	4335	98
369	20231219	143100	754033770	4345	4345	4345	4345	1
370	20231219	143000	754029425	4330	4345	4345	4330	10000
371	20231219	142900	710677720	4345	4350	4350	4345	1734
372	20231219	142800	703138240	4360	4350	4360	4350	281
373	20231219	142700	701915880	4350	4350	4350	4350	33
374	20231219	142600	701772330	4355	4355	4355	4355	31
375	20231219	142500	701637325	4360	4360	4360	4360	0
376	20231219	142400	701637325	4360	4350	4360	4350	1042
377	20231219	142300	697104330	4355	4355	4355	4355	81
378	20231219	142200	696751575	4355	4355	4355	4355	0
379	20231219	142100	696751575	4355	4355	4355	4355	101
380	20231219	142000	696311720	4355	4355	4355	4355	230
381	20231219	141900	695310070	4365	4365	4365	4365	1
382	20231219	141800	695305705	4360	4360	4360	4360	0
383	20231219	141700	695305705	4360	4360	4360	4360	11
384	20231219	141600	695257745	4365	4365	4365	4365	0
385	20231219	141500	695257745	4365	4365	4365	4365	0
386	20231219	141400	695257745	4365	4365	4365	4365	20
387	20231219	141300	695170445	4365	4365	4365	4365	137
388	20231219	141200	694572440	4365	4365	4370	4365	304
389	20231219	141100	693245460	4365	4365	4365	4365	100
390	20231219	141000	692808960	4365	4365	4365	4365	10
391	20231219	140900	692765310	4365	4365	4365	4365	0
392	20231219	140800	692765310	4365	4365	4365	4365	0
393	20231219	140700	692765310	4365	4365	4365	4365	0
394	20231219	140600	692765310	4365	4365	4365	4365	1
395	20231219	140500	692760945	4360	4360	4360	4360	400
396	20231219	140400	691016945	4370	4365	4370	4365	2
397	20231219	140300	691008210	4365	4365	4365	4365	1
398	20231219	140200	691003845	4365	4365	4365	4365	213
399	20231219	140100	690074100	4370	4370	4370	4370	50
400	20231219	140000	689855600	4370	4370	4370	4370	1
401	20231219	135900	689851230	4365	4365	4365	4365	0
402	20231219	135800	689851230	4365	4365	4365	4365	0
403	20231219	135700	689851230	4365	4365	4365	4365	6
404	20231219	135600	689825040	4365	4365	4365	4365	0
405	20231219	135500	689825040	4365	4365	4365	4365	1003
406	20231219	135400	685446945	4365	4365	4365	4365	23
407	20231219	135300	685346550	4345	4345	4345	4345	501
408	20231219	135200	683169705	4340	4340	4340	4340	0
409	20231219	135100	683169705	4340	4340	4340	4340	0
410	20231219	135000	683169705	4340	4340	4340	4340	0
411	20231219	134900	683169705	4340	4345	4345	4340	1000
412	20231219	134800	678828425	4345	4345	4345	4345	6
413	20231219	134700	678802355	4340	4345	4345	4340	201
414	20231219	134600	677929545	4345	4350	4350	4345	520
415	20231219	134500	675670045	4370	4370	4370	4370	0
416	20231219	134400	675670045	4370	4370	4370	4370	0
417	20231219	134300	675670045	4370	4370	4370	4370	0
418	20231219	134200	675670045	4370	4370	4370	4370	0
419	20231219	134100	675670045	4370	4370	4370	4370	71
420	20231219	134000	675359775	4340	4340	4340	4340	0
421	20231219	133900	675359775	4340	4345	4345	4340	401
422	20231219	133800	673618485	4340	4340	4340	4340	50
423	20231219	133700	673401485	4340	4340	4340	4340	0
424	20231219	133600	673401485	4340	4370	4370	4340	101
425	20231219	133500	672963115	4340	4375	4375	4340	20100
426	20231219	133400	585460490	4370	4370	4370	4370	100
427	20231219	133300	585023490	4385	4375	4385	4370	1026
428	20231219	133200	580536585	4375	4375	4375	4375	0
429	20231219	133100	580536585	4375	4375	4375	4375	69
430	20231219	133000	580234710	4380	4380	4380	4380	30
431	20231219	132900	580103310	4385	4385	4385	4385	0
432	20231219	132800	580103310	4385	4385	4385	4385	0
433	20231219	132700	580103310	4385	4385	4385	4385	3
434	20231219	132600	580090155	4385	4390	4390	4385	118
435	20231219	132500	579572710	4385	4385	4385	4385	1
436	20231219	132400	579568325	4385	4385	4385	4385	50
437	20231219	132300	579349075	4375	4375	4375	4375	0
438	20231219	132200	579349075	4375	4375	4375	4375	2
439	20231219	132100	579340325	4370	4370	4370	4370	0
440	20231219	132000	579340325	4370	4375	4375	4370	300
441	20231219	131900	578029000	4370	4370	4370	4370	0
442	20231219	131800	578029000	4370	4370	4370	4370	0
443	20231219	131700	578029000	4370	4370	4370	4370	171
444	20231219	131600	577281730	4370	4370	4370	4370	9
445	20231219	131500	577242400	4370	4370	4370	4370	0
446	20231219	131400	577242400	4370	4390	4390	4370	1813
447	20231219	131300	569302330	4385	4385	4385	4385	579
448	20231219	131200	566763415	4385	4385	4385	4385	0
449	20231219	131100	566763415	4385	4385	4385	4385	0
450	20231219	131000	566763415	4385	4385	4385	4385	0
451	20231219	130900	566763415	4385	4385	4385	4385	51
452	20231219	130800	566539780	4385	4385	4385	4385	1
453	20231219	130700	566535395	4390	4390	4390	4390	33
454	20231219	130600	566390525	4390	4390	4390	4390	19
455	20231219	130500	566307115	4380	4380	4380	4380	0
456	20231219	130400	566307115	4380	4380	4380	4380	0
457	20231219	130300	566307115	4380	4380	4380	4380	0
458	20231219	130200	566307115	4380	4380	4380	4380	193
459	20231219	130100	565461775	4380	4380	4380	4380	0
460	20231219	130000	565461775	4380	4380	4380	4380	0
461	20231219	125900	565461775	4380	4380	4380	4380	60
462	20231219	125800	565198975	4375	4375	4375	4375	1184
463	20231219	125700	560018975	4375	4375	4375	4375	1015
464	20231219	125600	555578350	4375	4375	4375	4375	25
465	20231219	125500	555468975	4375	4375	4375	4375	1756
466	20231219	125400	547786475	4375	4375	4375	4375	0
467	20231219	125300	547786475	4375	4375	4375	4375	0
468	20231219	125200	547786475	4375	4380	4380	4375	55
469	20231219	125100	547545730	4385	4385	4385	4385	0
470	20231219	125000	547545730	4385	4385	4385	4385	25
471	20231219	124900	547436105	4385	4385	4385	4385	20
472	20231219	124800	547348405	4385	4375	4385	4375	8
473	20231219	124700	547313385	4390	4390	4390	4390	27
474	20231219	124600	547194855	4390	4390	4390	4390	0
475	20231219	124500	547194855	4390	4390	4390	4390	0
476	20231219	124400	547194855	4390	4390	4390	4390	0
477	20231219	124300	547194855	4390	4390	4390	4390	0
478	20231219	124200	547194855	4390	4390	4390	4390	0
479	20231219	124100	547194855	4390	4390	4390	4390	22
480	20231219	124000	547098275	4370	4365	4370	4365	1343
481	20231219	123900	541229385	4365	4365	4365	4365	701
482	20231219	123800	538169520	4365	4370	4370	4365	125
483	20231219	123700	537623790	4365	4365	4365	4365	207
484	20231219	123600	536720235	4365	4385	4385	4365	7403
485	20231219	123500	504340860	4390	4390	4390	4390	0
486	20231219	123400	504340860	4390	4390	4390	4390	0
487	20231219	123300	504340860	4390	4390	4390	4390	0
488	20231219	123200	504340860	4390	4390	4390	4390	12
489	20231219	123100	504288180	4395	4390	4395	4390	55
490	20231219	123000	504046480	4390	4390	4390	4390	0
491	20231219	122900	504046480	4390	4385	4395	4385	45
492	20231219	122800	503849030	4390	4390	4390	4390	104
493	20231219	122700	503392470	4390	4390	4390	4390	2
494	20231219	122600	503383690	4385	4390	4390	4385	452
495	20231219	122500	501399510	4390	4390	4390	4390	231
496	20231219	122400	500385420	4390	4390	4390	4390	0
497	20231219	122300	500385420	4390	4405	4405	4390	205
498	20231219	122200	499482970	4405	4405	4405	4405	34
499	20231219	122100	499333200	4405	4405	4405	4405	5
500	20231219	122000	499311175	4405	4405	4405	4405	100
501	20231219	121900	498870675	4410	4410	4410	4410	0
502	20231219	121800	498870675	4410	4410	4410	4410	0
503	20231219	121700	498870675	4410	4410	4410	4410	0
504	20231219	121600	498870675	4410	4410	4410	4410	1
505	20231219	121500	498866265	4400	4400	4400	4400	5
506	20231219	121400	498844265	4400	4400	4400	4400	115
507	20231219	121300	498338265	4410	4410	4410	4410	15
508	20231219	121200	498272115	4410	4410	4410	4410	149
509	20231219	121100	497615025	4390	4390	4390	4390	0
510	20231219	121000	497615025	4390	4390	4390	4390	0
511	20231219	120900	497615025	4390	4390	4390	4390	0
512	20231219	120800	497615025	4390	4390	4390	4390	0
513	20231219	120700	497615025	4390	4400	4400	4390	11
514	20231219	120600	497566635	4410	4410	4410	4410	20
515	20231219	120500	497478435	4410	4410	4410	4410	100
516	20231219	120400	497037435	4415	4415	4415	4415	0
517	20231219	120300	497037435	4415	4415	4415	4415	153
518	20231219	120200	496361940	4415	4415	4415	4415	1
519	20231219	120100	496357525	4410	4410	4410	4410	1145
520	20231219	120000	491308075	4410	4410	4410	4410	0
521	20231219	115900	491308075	4410	4405	4410	4405	3820
522	20231219	115800	474468530	4405	4405	4405	4405	1
523	20231219	115700	474464125	4400	4400	4400	4400	0
524	20231219	115600	474464125	4400	4405	4405	4400	161
525	20231219	115500	473755220	4400	4400	4400	4400	366
526	20231219	115400	472144820	4400	4400	4400	4400	122
527	20231219	115300	471608020	4400	4400	4400	4400	0
528	20231219	115200	471608020	4400	4400	4400	4400	383
529	20231219	115100	469922820	4400	4400	4400	4400	20
530	20231219	115000	469834820	4400	4400	4400	4400	241
531	20231219	114900	468774420	4400	4380	4400	4380	1087
532	20231219	114800	463992680	4385	4390	4390	4385	11
533	20231219	114700	463944420	4390	4390	4390	4390	0
534	20231219	114600	463944420	4390	4390	4390	4390	62
535	20231219	114500	463672240	4390	4390	4390	4390	10
536	20231219	114400	463628340	4385	4390	4390	4385	24
537	20231219	114300	463522995	4385	4385	4385	4385	6
538	20231219	114200	463496685	4380	4380	4380	4380	398
539	20231219	114100	461753445	4380	4380	4380	4380	542
540	20231219	114000	459379485	4380	4380	4380	4380	127
541	20231219	113900	458823225	4380	4380	4380	4380	66
542	20231219	113800	458534145	4380	4380	4380	4380	0
543	20231219	113700	458534145	4380	4385	4385	4380	456
544	20231219	113600	456536810	4385	4390	4390	4385	103
545	20231219	113500	456085140	4390	4385	4390	4385	6
546	20231219	113400	456058825	4385	4385	4385	4385	48
547	20231219	113300	455848345	4390	4390	4390	4390	36
548	20231219	113200	455690305	4400	4400	4400	4400	21
549	20231219	113100	455597905	4400	4400	4400	4400	13
550	20231219	113000	455540705	4400	4400	4400	4400	10
551	20231219	112900	455496705	4400	4400	4400	4400	10
552	20231219	112800	455452705	4400	4400	4400	4400	9
553	20231219	112700	455413105	4400	4400	4400	4400	0
554	20231219	112600	455413105	4400	4380	4400	4380	132
555	20231219	112500	454834270	4395	4395	4395	4395	1
556	20231219	112400	454829875	4395	4395	4395	4395	0
557	20231219	112300	454829875	4395	4395	4395	4395	0
558	20231219	112200	454829875	4395	4395	4395	4395	3052
559	20231219	112100	441416335	4390	4390	4390	4390	200
560	20231219	112000	440538335	4380	4380	4380	4380	575
561	20231219	111900	438019835	4380	4380	4380	4380	200
562	20231219	111800	437143835	4380	4390	4390	4380	1200
563	20231219	111700	431881755	4400	4400	4400	4400	0
564	20231219	111600	431881755	4400	4390	4400	4390	111
565	20231219	111500	431393365	4390	4390	4390	4390	20
566	20231219	111400	431305565	4400	4400	4400	4400	0
567	20231219	111300	431305565	4400	4400	4400	4400	0
568	20231219	111200	431305565	4400	4400	4400	4390	195
569	20231219	111100	430448125	4400	4400	4400	4400	90
570	20231219	111000	430052125	4400	4400	4400	4400	100
571	20231219	110900	429612125	4390	4395	4395	4390	202
572	20231219	110800	428725105	4395	4395	4395	4395	338
573	20231219	110700	427239595	4405	4405	4405	4405	200
574	20231219	110600	426358595	4405	4405	4405	4405	1589
575	20231219	110500	419359050	4405	4405	4405	4405	1
576	20231219	110400	419354645	4405	4405	4405	4405	0
577	20231219	110300	419354645	4405	4405	4405	4405	100
578	20231219	110200	418914145	4405	4400	4405	4400	594
579	20231219	110100	416300195	4400	4400	4400	4400	37
580	20231219	110000	416137395	4400	4400	4400	4400	0
581	20231219	105900	416137395	4400	4400	4400	4400	59
582	20231219	105800	415877795	4405	4405	4405	4405	0
583	20231219	105700	415877795	4405	4410	4410	4405	2
584	20231219	105600	415868980	4410	4400	4410	4400	101
585	20231219	105500	415424570	4410	4400	4410	4400	2
586	20231219	105400	415415760	4410	4400	4410	4400	652
587	20231219	105300	412546460	4400	4405	4405	4400	627
588	20231219	105200	409787655	4410	4410	4410	4410	5600
589	20231219	105100	385091655	4415	4410	4415	4410	208
590	20231219	105000	384173465	4410	4410	4410	4410	5
591	20231219	104900	384151415	4410	4410	4415	4410	227
592	20231219	104800	383149435	4400	4395	4400	4395	92
593	20231219	104700	382744660	4400	4410	4410	4395	325
594	20231219	104600	381315760	4410	4415	4415	4410	166
595	20231219	104500	380582880	4420	4415	4420	4415	558
596	20231219	104400	378119300	4410	4410	4410	4400	286
597	20231219	104300	376860300	4415	4415	4415	4415	205
598	20231219	104200	375955225	4415	4400	4415	4400	356
599	20231219	104100	374384685	4415	4415	4415	4415	46
600	20231219	104000	374181595	4420	4410	4425	4395	695
601	20231219	103900	371114975	4410	4390	4410	4390	7479
602	20231219	103800	338209575	4395	4395	4395	4390	111
603	20231219	103700	337721735	4395	4395	4395	4395	1
604	20231219	103600	337717340	4385	4385	4385	4385	325
605	20231219	103500	336292215	4385	4390	4390	4385	41
606	20231219	103400	336112425	4395	4395	4395	4395	0
607	20231219	103300	336112425	4395	4395	4395	4395	2
608	20231219	103200	336103635	4395	4395	4395	4395	15
609	20231219	103100	336037710	4395	4395	4395	4395	126
610	20231219	103000	335483940	4395	4390	4395	4390	1997
611	20231219	102900	326707550	4390	4380	4390	4380	620
612	20231219	102800	323991750	4385	4390	4390	4385	109
613	20231219	102700	323513735	4390	4390	4390	4390	70
614	20231219	102600	323206435	4390	4390	4390	4390	0
615	20231219	102500	323206435	4390	4390	4390	4390	1
616	20231219	102400	323202045	4370	4380	4380	4370	8577
617	20231219	102300	285707730	4380	4380	4380	4380	200
618	20231219	102200	284831730	4380	4385	4385	4380	2853
619	20231219	102100	272332600	4390	4390	4390	4390	40
620	20231219	102000	272157000	4390	4395	4395	4390	172
621	20231219	101900	271401770	4395	4395	4395	4395	0
622	20231219	101800	271401770	4395	4385	4395	4385	45
623	20231219	101700	271204030	4380	4380	4380	4380	9
624	20231219	101600	271164610	4385	4390	4390	4385	591
625	20231219	101500	268572575	4395	4395	4395	4395	0
626	20231219	101400	268572575	4395	4395	4395	4395	0
627	20231219	101300	268572575	4395	4395	4395	4395	78
628	20231219	101200	268229765	4395	4395	4395	4395	0
629	20231219	101100	268229765	4395	4395	4395	4395	0
630	20231219	101000	268229765	4395	4395	4395	4395	50
631	20231219	100900	268010015	4395	4380	4395	4380	732
632	20231219	100800	264803840	4395	4395	4395	4395	1
633	20231219	100700	264799445	4380	4395	4395	4380	874
634	20231219	100600	260965475	4395	4400	4400	4390	198
635	20231219	100500	260095790	4400	4400	4405	4400	106
636	20231219	100400	259629275	4400	4395	4400	4395	3843
637	20231219	100300	242730700	4395	4395	4395	4390	812
638	20231219	100200	239163010	4395	4390	4395	4390	976
639	20231219	100100	234875870	4385	4390	4390	4385	185
640	20231219	100000	234064220	4390	4390	4390	4390	16
641	20231219	095900	233993980	4395	4385	4395	4385	193
642	20231219	095800	233145795	4375	4400	4400	4375	271
643	20231219	095700	231955170	4400	4395	4400	4395	65
644	20231219	095600	231669355	4395	4395	4395	4395	500
645	20231219	095500	229471855	4395	4390	4395	4390	1004
646	20231219	095400	225059280	4395	4395	4395	4395	1025
647	20231219	095300	220554405	4390	4370	4390	4370	14144
648	20231219	095200	158621780	4370	4370	4370	4370	125
649	20231219	095100	158075530	4370	4375	4375	4370	65
650	20231219	095000	157791160	4370	4370	4370	4370	200
651	20231219	094900	156917160	4375	4375	4375	4375	0
652	20231219	094800	156917160	4375	4370	4375	4370	9
653	20231219	094700	156877800	4375	4375	4375	4375	301
654	20231219	094600	155560925	4375	4370	4375	4370	616
655	20231219	094500	152865930	4375	4375	4375	4375	59
656	20231219	094400	152607805	4375	4375	4375	4375	0
657	20231219	094300	152607805	4375	4375	4375	4375	30
658	20231219	094200	152476555	4375	4375	4375	4375	1979
659	20231219	094100	143818430	4375	4370	4375	4370	534
660	20231219	094000	141482285	4375	4380	4380	4375	1250
661	20231219	093900	136013360	4380	4380	4380	4380	20
662	20231219	093800	135925760	4380	4365	4380	4365	4368
663	20231219	093700	116832625	4365	4370	4370	4365	137
664	20231219	093600	116234575	4370	4370	4370	4370	0
665	20231219	093500	116234575	4370	4370	4370	4370	1
666	20231219	093400	116230205	4360	4370	4370	4360	616
667	20231219	093300	113538305	4370	4375	4375	4370	33
668	20231219	093200	113394080	4370	4370	4370	4370	105
669	20231219	093100	112935230	4370	4365	4370	4365	5665
670	20231219	093000	88195690	4370	4370	4370	4370	300
671	20231219	092900	86884690	4370	4365	4370	4365	100
672	20231219	092800	86447935	4370	4370	4370	4370	0
673	20231219	092700	86447935	4370	4370	4370	4370	347
674	20231219	092600	84931545	4370	4360	4370	4355	489
675	20231219	092500	82795215	4370	4370	4370	4370	218
676	20231219	092400	81842555	4370	4360	4370	4360	462
677	20231219	092300	79823965	4370	4370	4370	4370	36
678	20231219	092200	79666645	4375	4375	4375	4375	0
679	20231219	092100	79666645	4375	4370	4375	4370	220
680	20231219	092000	78704455	4370	4375	4375	4370	432
681	20231219	091900	76816550	4375	4380	4380	4375	461
682	20231219	091800	74798800	4385	4370	4385	4370	2218
683	20231219	091700	65090395	4370	4375	4375	4370	318
684	20231219	091600	63700530	4375	4365	4375	4365	1934
685	20231219	091500	55252790	4365	4360	4365	4355	686
686	20231219	091400	52264380	4355	4355	4355	4355	112
687	20231219	091300	51776620	4340	4365	4365	4340	1758
688	20231219	091200	44133260	4365	4355	4365	4355	362
689	20231219	091100	42555050	4350	4355	4355	4350	301
690	20231219	091000	41244250	4350	4355	4355	4350	217
691	20231219	090900	40299345	4360	4360	4360	4355	32
692	20231219	090800	40159965	4365	4355	4365	4355	403
693	20231219	090700	38404890	4360	4360	4360	4360	0
694	20231219	090600	38404890	4360	4360	4360	4360	90
695	20231219	090500	38012490	4360	4360	4360	4360	423
696	20231219	090400	36168210	4350	4350	4350	4350	2109
697	20231219	090300	26994060	4350	4360	4370	4350	1215
698	20231219	090200	21697675	4370	4360	4370	4360	734
699	20231219	090100	18497115	4360	4360	4360	4360	372
700	20231219	090000	16875195	4360	4340	4370	4340	3879