KissMeData/221800/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	203900	930708800	5340	5340	5340	5340	1546
3	20231218	203800	930708800	5340	5340	5340	5340	0
4	20231218	203700	930708800	5340	5340	5340	5340	0
5	20231218	203600	930708800	5340	5340	5340	5340	0
6	20231218	203500	930708800	5340	5340	5340	5340	0
7	20231218	203400	930708800	5340	5340	5340	5340	0
8	20231218	203300	930708800	5340	5340	5340	5340	0
9	20231218	203200	930708800	5340	5340	5340	5340	0
10	20231218	203100	930708800	5340	5340	5340	5340	0
11	20231218	203000	930708800	5340	5340	5340	5340	0
12	20231218	202900	930708800	5340	5340	5340	5340	0
13	20231218	202800	930708800	5340	5340	5340	5340	0
14	20231218	202700	930708800	5340	5340	5340	5340	0
15	20231218	202600	930708800	5340	5340	5340	5340	0
16	20231218	202500	930708800	5340	5340	5340	5340	0
17	20231218	202400	930708800	5340	5340	5340	5340	0
18	20231218	202300	930708800	5340	5340	5340	5340	0
19	20231218	202200	930708800	5340	5340	5340	5340	0
20	20231218	202100	930708800	5340	5340	5340	5340	0
21	20231218	202000	930708800	5340	5340	5340	5340	0
22	20231218	201900	930708800	5340	5340	5340	5340	0
23	20231218	201800	930708800	5340	5340	5340	5340	0
24	20231218	201700	930708800	5340	5340	5340	5340	0
25	20231218	201600	930708800	5340	5340	5340	5340	0
26	20231218	201500	930708800	5340	5340	5340	5340	0
27	20231218	201400	930708800	5340	5340	5340	5340	0
28	20231218	201300	930708800	5340	5340	5340	5340	0
29	20231218	201200	930708800	5340	5340	5340	5340	0
30	20231218	201100	930708800	5340	5340	5340	5340	0
31	20231218	201000	930708800	5340	5340	5340	5340	0
32	20231218	200900	930708800	5340	5340	5340	5340	1546
33	20231218	200800	930708800	5340	5340	5340	5340	0
34	20231218	200700	930708800	5340	5340	5340	5340	0
35	20231218	200600	930708800	5340	5340	5340	5340	0
36	20231218	200500	930708800	5340	5340	5340	5340	0
37	20231218	200400	930708800	5340	5340	5340	5340	0
38	20231218	200300	930708800	5340	5340	5340	5340	0
39	20231218	200200	930708800	5340	5340	5340	5340	0
40	20231218	200100	930708800	5340	5340	5340	5340	0
41	20231218	200000	930708800	5340	5340	5340	5340	0
42	20231218	195900	930708800	5340	5340	5340	5340	0
43	20231218	195800	930708800	5340	5340	5340	5340	0
44	20231218	195700	930708800	5340	5340	5340	5340	0
45	20231218	195600	930708800	5340	5340	5340	5340	0
46	20231218	195500	930708800	5340	5340	5340	5340	0
47	20231218	195400	930708800	5340	5340	5340	5340	0
48	20231218	195300	930708800	5340	5340	5340	5340	0
49	20231218	195200	930708800	5340	5340	5340	5340	0
50	20231218	195100	930708800	5340	5340	5340	5340	0
51	20231218	195000	930708800	5340	5340	5340	5340	0
52	20231218	194900	930708800	5340	5340	5340	5340	0
53	20231218	194800	930708800	5340	5340	5340	5340	0
54	20231218	194700	930708800	5340	5340	5340	5340	0
55	20231218	194600	930708800	5340	5340	5340	5340	0
56	20231218	194500	930708800	5340	5340	5340	5340	0
57	20231218	194400	930708800	5340	5340	5340	5340	0
58	20231218	194300	930708800	5340	5340	5340	5340	0
59	20231218	194200	930708800	5340	5340	5340	5340	0
60	20231218	194100	930708800	5340	5340	5340	5340	0
61	20231218	194000	930708800	5340	5340	5340	5340	0
62	20231218	193900	930708800	5340	5340	5340	5340	1546
63	20231218	193800	930708800	5340	5340	5340	5340	0
64	20231218	193700	930708800	5340	5340	5340	5340	0
65	20231218	193600	930708800	5340	5340	5340	5340	0
66	20231218	193500	930708800	5340	5340	5340	5340	0
67	20231218	193400	930708800	5340	5340	5340	5340	0
68	20231218	193300	930708800	5340	5340	5340	5340	0
69	20231218	193200	930708800	5340	5340	5340	5340	0
70	20231218	193100	930708800	5340	5340	5340	5340	0
71	20231218	193000	930708800	5340	5340	5340	5340	0
72	20231218	192900	930708800	5340	5340	5340	5340	0
73	20231218	192800	930708800	5340	5340	5340	5340	0
74	20231218	192700	930708800	5340	5340	5340	5340	0
75	20231218	192600	930708800	5340	5340	5340	5340	0
76	20231218	192500	930708800	5340	5340	5340	5340	0
77	20231218	192400	930708800	5340	5340	5340	5340	0
78	20231218	192300	930708800	5340	5340	5340	5340	0
79	20231218	192200	930708800	5340	5340	5340	5340	0
80	20231218	192100	930708800	5340	5340	5340	5340	0
81	20231218	192000	930708800	5340	5340	5340	5340	0
82	20231218	191900	930708800	5340	5340	5340	5340	0
83	20231218	191800	930708800	5340	5340	5340	5340	0
84	20231218	191700	930708800	5340	5340	5340	5340	0
85	20231218	191600	930708800	5340	5340	5340	5340	0
86	20231218	191500	930708800	5340	5340	5340	5340	0
87	20231218	191400	930708800	5340	5340	5340	5340	0
88	20231218	191300	930708800	5340	5340	5340	5340	0
89	20231218	191200	930708800	5340	5340	5340	5340	0
90	20231218	191100	930708800	5340	5340	5340	5340	0
91	20231218	191000	930708800	5340	5340	5340	5340	0
92	20231218	190900	930708800	5340	5340	5340	5340	1546
93	20231218	190800	930708800	5340	5340	5340	5340	0
94	20231218	190700	930708800	5340	5340	5340	5340	0
95	20231218	190600	930708800	5340	5340	5340	5340	0
96	20231218	190500	930708800	5340	5340	5340	5340	0
97	20231218	190400	930708800	5340	5340	5340	5340	0
98	20231218	190300	930708800	5340	5340	5340	5340	0
99	20231218	190200	930708800	5340	5340	5340	5340	0
100	20231218	190100	930708800	5340	5340	5340	5340	0
101	20231218	190000	930708800	5340	5340	5340	5340	0
102	20231218	185900	930708800	5340	5340	5340	5340	0
103	20231218	185800	930708800	5340	5340	5340	5340	0
104	20231218	185700	930708800	5340	5340	5340	5340	0
105	20231218	185600	930708800	5340	5340	5340	5340	0
106	20231218	185500	930708800	5340	5340	5340	5340	0
107	20231218	185400	930708800	5340	5340	5340	5340	0
108	20231218	185300	930708800	5340	5340	5340	5340	0
109	20231218	185200	930708800	5340	5340	5340	5340	0
110	20231218	185100	930708800	5340	5340	5340	5340	0
111	20231218	185000	930708800	5340	5340	5340	5340	0
112	20231218	184900	930708800	5340	5340	5340	5340	0
113	20231218	184800	930708800	5340	5340	5340	5340	0
114	20231218	184700	930708800	5340	5340	5340	5340	0
115	20231218	184600	930708800	5340	5340	5340	5340	0
116	20231218	184500	930708800	5340	5340	5340	5340	0
117	20231218	184400	930708800	5340	5340	5340	5340	0
118	20231218	184300	930708800	5340	5340	5340	5340	0
119	20231218	184200	930708800	5340	5340	5340	5340	0
120	20231218	184100	930708800	5340	5340	5340	5340	0
121	20231218	184000	930708800	5340	5340	5340	5340	0
122	20231218	183900	930708800	5340	5340	5340	5340	1546
123	20231218	183800	930708800	5340	5340	5340	5340	0
124	20231218	183700	930708800	5340	5340	5340	5340	0
125	20231218	183600	930708800	5340	5340	5340	5340	0
126	20231218	183500	930708800	5340	5340	5340	5340	0
127	20231218	183400	930708800	5340	5340	5340	5340	0
128	20231218	183300	930708800	5340	5340	5340	5340	0
129	20231218	183200	930708800	5340	5340	5340	5340	0
130	20231218	183100	930708800	5340	5340	5340	5340	0
131	20231218	183000	930708800	5340	5340	5340	5340	0
132	20231218	182900	930708800	5340	5340	5340	5340	0
133	20231218	182800	930708800	5340	5340	5340	5340	0
134	20231218	182700	930708800	5340	5340	5340	5340	0
135	20231218	182600	930708800	5340	5340	5340	5340	0
136	20231218	182500	930708800	5340	5340	5340	5340	0
137	20231218	182400	930708800	5340	5340	5340	5340	0
138	20231218	182300	930708800	5340	5340	5340	5340	0
139	20231218	182200	930708800	5340	5340	5340	5340	0
140	20231218	182100	930708800	5340	5340	5340	5340	0
141	20231218	182000	930708800	5340	5340	5340	5340	0
142	20231218	181900	930708800	5340	5340	5340	5340	0
143	20231218	181800	930708800	5340	5340	5340	5340	0
144	20231218	181700	930708800	5340	5340	5340	5340	0
145	20231218	181600	930708800	5340	5340	5340	5340	0
146	20231218	181500	930708800	5340	5340	5340	5340	0
147	20231218	181400	930708800	5340	5340	5340	5340	0
148	20231218	181300	930708800	5340	5340	5340	5340	0
149	20231218	181200	930708800	5340	5340	5340	5340	0
150	20231218	181100	930708800	5340	5340	5340	5340	0
151	20231218	181000	930708800	5340	5340	5340	5340	0
152	20231218	180900	930708800	5340	5340	5340	5340	1546
153	20231218	180800	930708800	5340	5340	5340	5340	0
154	20231218	180700	930708800	5340	5340	5340	5340	0
155	20231218	180600	930708800	5340	5340	5340	5340	0
156	20231218	180500	930708800	5340	5340	5340	5340	0
157	20231218	180400	930708800	5340	5340	5340	5340	0
158	20231218	180300	930708800	5340	5340	5340	5340	0
159	20231218	180200	930708800	5340	5340	5340	5340	0
160	20231218	180100	930708800	5340	5340	5340	5340	0
161	20231218	180000	930708800	5340	5340	5340	5340	0
162	20231218	175900	930708800	5340	5340	5340	5340	0
163	20231218	175800	930708800	5340	5340	5340	5340	0
164	20231218	175700	930708800	5340	5340	5340	5340	0
165	20231218	175600	930708800	5340	5340	5340	5340	0
166	20231218	175500	930708800	5340	5340	5340	5340	0
167	20231218	175400	930708800	5340	5340	5340	5340	0
168	20231218	175300	930708800	5340	5340	5340	5340	0
169	20231218	175200	930708800	5340	5340	5340	5340	0
170	20231218	175100	930708800	5340	5340	5340	5340	0
171	20231218	175000	930708800	5340	5340	5340	5340	0
172	20231218	174900	930708800	5340	5340	5340	5340	0
173	20231218	174800	930708800	5340	5340	5340	5340	0
174	20231218	174700	930708800	5340	5340	5340	5340	0
175	20231218	174600	930708800	5340	5340	5340	5340	0
176	20231218	174500	930708800	5340	5340	5340	5340	0
177	20231218	174400	930708800	5340	5340	5340	5340	0
178	20231218	174300	930708800	5340	5340	5340	5340	0
179	20231218	174200	930708800	5340	5340	5340	5340	0
180	20231218	174100	930708800	5340	5340	5340	5340	0
181	20231218	174000	930708800	5340	5340	5340	5340	0
182	20231218	173900	930708800	5340	5340	5340	5340	1546
183	20231218	173800	930708800	5340	5340	5340	5340	0
184	20231218	173700	930708800	5340	5340	5340	5340	0
185	20231218	173600	930708800	5340	5340	5340	5340	0
186	20231218	173500	930708800	5340	5340	5340	5340	0
187	20231218	173400	930708800	5340	5340	5340	5340	0
188	20231218	173300	930708800	5340	5340	5340	5340	0
189	20231218	173200	930708800	5340	5340	5340	5340	0
190	20231218	173100	930708800	5340	5340	5340	5340	0
191	20231218	173000	930708800	5340	5340	5340	5340	0
192	20231218	172900	930708800	5340	5340	5340	5340	0
193	20231218	172800	930708800	5340	5340	5340	5340	0
194	20231218	172700	930708800	5340	5340	5340	5340	0
195	20231218	172600	930708800	5340	5340	5340	5340	0
196	20231218	172500	930708800	5340	5340	5340	5340	0
197	20231218	172400	930708800	5340	5340	5340	5340	0
198	20231218	172300	930708800	5340	5340	5340	5340	0
199	20231218	172200	930708800	5340	5340	5340	5340	0
200	20231218	172100	930708800	5340	5340	5340	5340	0
201	20231218	172000	930708800	5340	5340	5340	5340	0
202	20231218	171900	930708800	5340	5340	5340	5340	0
203	20231218	171800	930708800	5340	5340	5340	5340	0
204	20231218	171700	930708800	5340	5340	5340	5340	0
205	20231218	171600	930708800	5340	5340	5340	5340	0
206	20231218	171500	930708800	5340	5340	5340	5340	0
207	20231218	171400	930708800	5340	5340	5340	5340	0
208	20231218	171300	930708800	5340	5340	5340	5340	0
209	20231218	171200	930708800	5340	5340	5340	5340	0
210	20231218	171100	930708800	5340	5340	5340	5340	0
211	20231218	171000	930708800	5340	5340	5340	5340	0
212	20231218	170900	930708800	5340	5340	5340	5340	1546
213	20231218	170800	930708800	5340	5340	5340	5340	0
214	20231218	170700	930708800	5340	5340	5340	5340	0
215	20231218	170600	930708800	5340	5340	5340	5340	0
216	20231218	170500	930708800	5340	5340	5340	5340	0
217	20231218	170400	930708800	5340	5340	5340	5340	0
218	20231218	170300	930708800	5340	5340	5340	5340	0
219	20231218	170200	930708800	5340	5340	5340	5340	0
220	20231218	170100	930708800	5340	5340	5340	5340	0
221	20231218	170000	930708800	5340	5340	5340	5340	0
222	20231218	165900	930708800	5340	5340	5340	5340	0
223	20231218	165800	930708800	5340	5340	5340	5340	0
224	20231218	165700	930708800	5340	5340	5340	5340	0
225	20231218	165600	930708800	5340	5340	5340	5340	0
226	20231218	165500	930708800	5340	5340	5340	5340	0
227	20231218	165400	930708800	5340	5340	5340	5340	0
228	20231218	165300	930708800	5340	5340	5340	5340	0
229	20231218	165200	930708800	5340	5340	5340	5340	0
230	20231218	165100	930708800	5340	5340	5340	5340	0
231	20231218	165000	930708800	5340	5340	5340	5340	0
232	20231218	164900	930708800	5340	5340	5340	5340	0
233	20231218	164800	930708800	5340	5340	5340	5340	0
234	20231218	164700	930708800	5340	5340	5340	5340	0
235	20231218	164600	930708800	5340	5340	5340	5340	0
236	20231218	164500	930708800	5340	5340	5340	5340	0
237	20231218	164400	930708800	5340	5340	5340	5340	0
238	20231218	164300	930708800	5340	5340	5340	5340	0
239	20231218	164200	930708800	5340	5340	5340	5340	0
240	20231218	164100	930708800	5340	5340	5340	5340	0
241	20231218	164000	930708800	5340	5340	5340	5340	0
242	20231218	163900	930708800	5340	5340	5340	5340	1546
243	20231218	163800	930708800	5340	5340	5340	5340	0
244	20231218	163700	930708800	5340	5340	5340	5340	0
245	20231218	163600	930708800	5340	5340	5340	5340	0
246	20231218	163500	930708800	5340	5340	5340	5340	0
247	20231218	163400	930708800	5340	5340	5340	5340	0
248	20231218	163300	930708800	5340	5340	5340	5340	0
249	20231218	163200	930708800	5340	5340	5340	5340	0
250	20231218	163100	930708800	5340	5340	5340	5340	0
251	20231218	163000	930708800	5340	5340	5340	5340	0
252	20231218	162900	930708800	5340	5340	5340	5340	0
253	20231218	162800	930708800	5340	5340	5340	5340	0
254	20231218	162700	930708800	5340	5340	5340	5340	0
255	20231218	162600	930708800	5340	5340	5340	5340	0
256	20231218	162500	930708800	5340	5340	5340	5340	0
257	20231218	162400	930708800	5340	5340	5340	5340	0
258	20231218	162300	930708800	5340	5340	5340	5340	0
259	20231218	162200	930708800	5340	5340	5340	5340	0
260	20231218	162100	930708800	5340	5340	5340	5340	0
261	20231218	162000	930708800	5340	5340	5340	5340	0
262	20231218	161900	930708800	5340	5340	5340	5340	0
263	20231218	161800	930708800	5340	5340	5340	5340	0
264	20231218	161700	930708800	5340	5340	5340	5340	0
265	20231218	161600	930708800	5340	5340	5340	5340	0
266	20231218	161500	930708800	5340	5340	5340	5340	0
267	20231218	161400	930708800	5340	5340	5340	5340	0
268	20231218	161300	930708800	5340	5340	5340	5340	0
269	20231218	161200	930708800	5340	5340	5340	5340	0
270	20231218	161100	930708800	5340	5340	5340	5340	0
271	20231218	161000	930708800	5340	5340	5340	5340	0
272	20231218	160900	930708800	5340	5340	5340	5340	1546
273	20231218	160800	930708800	5340	5340	5340	5340	0
274	20231218	160700	930708800	5340	5340	5340	5340	0
275	20231218	160600	930708800	5340	5340	5340	5340	0
276	20231218	160500	930708800	5340	5340	5340	5340	0
277	20231218	160400	930708800	5340	5340	5340	5340	0
278	20231218	160300	930708800	5340	5340	5340	5340	0
279	20231218	160200	930708800	5340	5340	5340	5340	0
280	20231218	160100	930708800	5340	5340	5340	5340	0
281	20231218	160000	930708800	5340	5340	5340	5340	0
282	20231218	155900	930708800	5340	5340	5340	5340	0
283	20231218	155800	930708800	5340	5340	5340	5340	0
284	20231218	155700	930708800	5340	5340	5340	5340	0
285	20231218	155600	930708800	5340	5340	5340	5340	0
286	20231218	155500	930708800	5340	5340	5340	5340	0
287	20231218	155400	930708800	5340	5340	5340	5340	0
288	20231218	155300	930708800	5340	5340	5340	5340	0
289	20231218	155200	930708800	5340	5340	5340	5340	0
290	20231218	155100	930708800	5340	5340	5340	5340	0
291	20231218	155000	930708800	5340	5340	5340	5340	0
292	20231218	154900	930708800	5340	5340	5340	5340	0
293	20231218	154800	930708800	5340	5340	5340	5340	0
294	20231218	154700	930708800	5340	5340	5340	5340	0
295	20231218	154600	930708800	5340	5340	5340	5340	0
296	20231218	154500	930708800	5340	5340	5340	5340	0
297	20231218	154400	930708800	5340	5340	5340	5340	0
298	20231218	154300	930708800	5340	5340	5340	5340	0
299	20231218	154200	930708800	5340	5340	5340	5340	0
300	20231218	154100	930708800	5340	5340	5340	5340	0
301	20231218	154000	930708800	5340	5340	5340	5340	0
302	20231218	153900	930708800	5340	5340	5340	5340	1546
303	20231218	153800	930708800	5340	5340	5340	5340	0
304	20231218	153700	930708800	5340	5340	5340	5340	0
305	20231218	153600	930708800	5340	5340	5340	5340	0
306	20231218	153500	930708800	5340	5340	5340	5340	0
307	20231218	153400	930708800	5340	5340	5340	5340	0
308	20231218	153300	930708800	5340	5340	5340	5340	0
309	20231218	153200	930708800	5340	5340	5340	5340	0
310	20231218	153100	930708800	5340	5340	5340	5340	0
311	20231218	153000	930708800	5340	5340	5340	5340	1546
312	20231218	152900	922453160	5340	5340	5340	5340	0
313	20231218	152800	922453160	5340	5340	5340	5340	0
314	20231218	152700	922453160	5340	5340	5340	5340	0
315	20231218	152600	922453160	5340	5340	5340	5340	0
316	20231218	152500	922453160	5340	5340	5340	5340	0
317	20231218	152400	922453160	5340	5340	5340	5340	0
318	20231218	152300	922453160	5340	5340	5340	5340	0
319	20231218	152200	922453160	5340	5340	5340	5340	0
320	20231218	152100	922453160	5340	5340	5340	5340	0
321	20231218	152000	922453160	5340	5340	5340	5340	0
322	20231218	151900	922453160	5340	5310	5340	5310	211
323	20231218	151800	921332720	5310	5320	5320	5310	1000
324	20231218	151700	916022340	5340	5340	5340	5340	0
325	20231218	151600	916022340	5340	5340	5340	5340	0
326	20231218	151500	916022340	5340	5320	5340	5320	70
327	20231218	151400	915649920	5350	5350	5350	5350	22
328	20231218	151300	915532220	5350	5330	5350	5330	34
329	20231218	151200	915350620	5340	5320	5340	5320	59
330	20231218	151100	915035680	5320	5320	5320	5310	295
331	20231218	151000	913469180	5310	5310	5310	5310	200
332	20231218	150900	912407180	5310	5320	5320	5310	477
333	20231218	150800	909873950	5320	5320	5320	5320	33
334	20231218	150700	909698390	5320	5350	5350	5320	30
335	20231218	150600	909538340	5350	5350	5350	5350	0
336	20231218	150500	909538340	5350	5350	5350	5350	1
337	20231218	150400	909532990	5320	5320	5320	5320	147
338	20231218	150300	908750950	5330	5320	5330	5310	1138
339	20231218	150200	902706410	5320	5320	5320	5320	84
340	20231218	150100	902259530	5320	5320	5320	5320	84
341	20231218	150000	901812650	5330	5330	5330	5330	100
342	20231218	145900	901279650	5330	5330	5330	5330	50
343	20231218	145800	901013150	5330	5330	5330	5330	16
344	20231218	145700	900927870	5310	5320	5320	5310	1002
345	20231218	145600	895607220	5340	5340	5340	5340	457
346	20231218	145500	893166840	5320	5320	5320	5320	0
347	20231218	145400	893166840	5320	5330	5330	5320	100
348	20231218	145300	892634830	5320	5330	5330	5320	2667
349	20231218	145200	878441800	5330	5330	5330	5330	0
350	20231218	145100	878441800	5330	5330	5330	5330	1
351	20231218	145000	878436470	5310	5310	5310	5310	0
352	20231218	144900	878436470	5310	5340	5340	5310	1301
353	20231218	144800	871520980	5320	5330	5340	5320	936
354	20231218	144700	866532640	5320	5330	5330	5320	121
355	20231218	144600	865887720	5360	5350	5360	5350	10
356	20231218	144500	865834210	5340	5340	5340	5340	101
357	20231218	144400	865294870	5340	5340	5340	5340	0
358	20231218	144300	865294870	5340	5340	5340	5340	0
359	20231218	144200	865294870	5340	5340	5340	5340	572
360	20231218	144100	862240390	5340	5340	5340	5340	429
361	20231218	144000	859949530	5340	5340	5340	5340	28
362	20231218	143900	859800010	5340	5340	5340	5340	40
363	20231218	143800	859586410	5340	5340	5340	5340	0
364	20231218	143700	859586410	5340	5340	5340	5340	0
365	20231218	143600	859586410	5340	5340	5340	5340	1
366	20231218	143500	859581070	5330	5330	5330	5330	0
367	20231218	143400	859581070	5330	5330	5340	5330	44
368	20231218	143300	859346530	5330	5330	5330	5330	0
369	20231218	143200	859346530	5330	5330	5330	5330	36
370	20231218	143100	859154650	5330	5330	5330	5330	5
371	20231218	143000	859128000	5330	5310	5330	5310	484
372	20231218	142900	856548780	5320	5320	5320	5320	51
373	20231218	142800	856277460	5320	5320	5320	5320	0
374	20231218	142700	856277460	5320	5320	5320	5320	221
375	20231218	142600	855101740	5330	5330	5330	5330	0
376	20231218	142500	855101740	5330	5330	5330	5330	344
377	20231218	142400	853268220	5330	5330	5330	5330	374
378	20231218	142300	851274800	5330	5330	5330	5330	397
379	20231218	142200	849158790	5320	5320	5320	5320	1
380	20231218	142100	849153470	5340	5340	5340	5340	0
381	20231218	142000	849153470	5340	5340	5340	5340	1
382	20231218	141900	849148130	5330	5330	5330	5330	3900
383	20231218	141800	828361130	5330	5330	5330	5330	1677
384	20231218	141700	819422720	5330	5330	5330	5330	0
385	20231218	141600	819422720	5330	5330	5330	5330	0
386	20231218	141500	819422720	5330	5310	5330	5270	6775
387	20231218	141400	783578460	5320	5320	5320	5320	191
388	20231218	141300	782562340	5330	5330	5330	5330	10
389	20231218	141200	782509040	5330	5330	5330	5320	449
390	20231218	141100	780117880	5320	5320	5320	5320	0
391	20231218	141000	780117880	5320	5320	5320	5320	0
392	20231218	140900	780117880	5320	5320	5320	5320	0
393	20231218	140800	780117880	5320	5320	5320	5320	0
394	20231218	140700	780117880	5320	5320	5320	5310	2342
395	20231218	140600	767676840	5320	5340	5360	5320	2203
396	20231218	140500	755954700	5360	5340	5360	5340	401
397	20231218	140400	753812360	5360	5360	5360	5360	1
398	20231218	140300	753807000	5320	5350	5350	5320	120
399	20231218	140200	753166500	5360	5360	5360	5360	20
400	20231218	140100	753059300	5360	5360	5360	5360	0
401	20231218	140000	753059300	5360	5360	5360	5360	0
402	20231218	135900	753059300	5360	5360	5360	5360	0
403	20231218	135800	753059300	5360	5340	5360	5330	2001
404	20231218	135700	742393930	5330	5330	5330	5330	1000
405	20231218	135600	737063930	5330	5360	5360	5330	3001
406	20231218	135500	721068210	5350	5350	5350	5350	1000
407	20231218	135400	715718210	5360	5350	5360	5350	1001
408	20231218	135300	710362850	5360	5330	5360	5330	1203
409	20231218	135200	703950770	5330	5340	5340	5330	4000
410	20231218	135100	682629750	5350	5330	5350	5320	722
411	20231218	135000	678784430	5320	5360	5360	5320	2420
412	20231218	134900	665901830	5360	5360	5360	5360	223
413	20231218	134800	664706550	5330	5350	5350	5320	7001
414	20231218	134700	627399670	5350	5350	5350	5350	0
415	20231218	134600	627399670	5350	5360	5360	5350	1080
416	20231218	134500	621618920	5370	5370	5370	5370	0
417	20231218	134400	621618920	5370	5370	5370	5370	1
418	20231218	134300	621613550	5360	5370	5370	5360	7
419	20231218	134200	621575980	5380	5380	5380	5380	0
420	20231218	134100	621575980	5380	5380	5380	5380	183
421	20231218	134000	620591440	5380	5380	5380	5380	0
422	20231218	133900	620591440	5380	5370	5380	5370	121
423	20231218	133800	619941160	5380	5380	5380	5380	0
424	20231218	133700	619941160	5380	5380	5380	5380	100
425	20231218	133600	619403160	5380	5370	5380	5350	1001
426	20231218	133500	614042430	5380	5370	5380	5370	38
427	20231218	133400	613838360	5370	5370	5370	5370	309
428	20231218	133300	612179030	5370	5370	5370	5370	1
429	20231218	133200	612173660	5360	5360	5360	5360	1
430	20231218	133100	612168300	5370	5370	5370	5370	0
431	20231218	133000	612168300	5370	5370	5370	5370	11
432	20231218	132900	612109230	5360	5350	5360	5350	37
433	20231218	132800	611911040	5350	5360	5360	5350	986
434	20231218	132700	606631180	5370	5370	5370	5370	0
435	20231218	132600	606631180	5370	5370	5370	5370	100
436	20231218	132500	606094180	5370	5370	5370	5370	0
437	20231218	132400	606094180	5370	5370	5370	5370	0
438	20231218	132300	606094180	5370	5370	5370	5370	0
439	20231218	132200	606094180	5370	5370	5370	5370	0
440	20231218	132100	606094180	5370	5370	5370	5370	0
441	20231218	132000	606094180	5370	5370	5370	5370	1
442	20231218	131900	606088810	5370	5370	5370	5370	0
443	20231218	131800	606088810	5370	5370	5370	5370	0
444	20231218	131700	606088810	5370	5360	5370	5360	25
445	20231218	131600	605954800	5360	5360	5360	5360	0
446	20231218	131500	605954800	5360	5360	5360	5360	30
447	20231218	131400	605794000	5360	5360	5360	5360	0
448	20231218	131300	605794000	5360	5360	5360	5360	20
449	20231218	131200	605686800	5360	5360	5360	5360	0
450	20231218	131100	605686800	5360	5350	5360	5350	51
451	20231218	131000	605413450	5350	5360	5360	5350	1100
452	20231218	130900	599527450	5370	5360	5370	5360	68
453	20231218	130800	599162700	5360	5360	5360	5350	163
454	20231218	130700	598289780	5370	5360	5370	5360	201
455	20231218	130600	597212410	5350	5360	5360	5350	1379
456	20231218	130500	589833100	5370	5370	5370	5370	0
457	20231218	130400	589833100	5370	5370	5370	5370	2
458	20231218	130300	589822360	5370	5370	5370	5370	100
459	20231218	130200	589285360	5370	5370	5370	5360	215
460	20231218	130100	588130950	5350	5380	5380	5350	1431
461	20231218	130000	580460570	5390	5390	5390	5390	64
462	20231218	125900	580115610	5370	5370	5370	5370	61
463	20231218	125800	579788040	5400	5400	5400	5400	0
464	20231218	125700	579788040	5400	5400	5400	5400	0
465	20231218	125600	579788040	5400	5400	5400	5370	305
466	20231218	125500	578150010	5370	5370	5370	5370	0
467	20231218	125400	578150010	5370	5410	5410	5370	2002
468	20231218	125300	567397760	5380	5400	5400	5380	1300
469	20231218	125200	560399280	5410	5410	5410	5410	0
470	20231218	125100	560399280	5410	5410	5410	5410	0
471	20231218	125000	560399280	5410	5410	5410	5410	220
472	20231218	124900	559209080	5410	5410	5410	5410	183
473	20231218	124800	558219050	5410	5410	5410	5410	100
474	20231218	124700	557678050	5410	5410	5410	5410	1
475	20231218	124600	557672640	5400	5400	5400	5400	0
476	20231218	124500	557672640	5400	5400	5400	5400	1
477	20231218	124400	557667240	5400	5410	5410	5400	101
478	20231218	124300	557121830	5410	5410	5410	5410	0
479	20231218	124200	557121830	5410	5410	5410	5410	0
480	20231218	124100	557121830	5410	5410	5410	5410	1
481	20231218	124000	557116420	5400	5380	5400	5380	2028
482	20231218	123900	546205180	5390	5390	5390	5390	2
483	20231218	123800	546194400	5400	5400	5400	5400	0
484	20231218	123700	546194400	5400	5400	5400	5400	0
485	20231218	123600	546194400	5400	5400	5400	5400	0
486	20231218	123500	546194400	5400	5400	5400	5400	1
487	20231218	123400	546189000	5390	5390	5390	5390	0
488	20231218	123300	546189000	5390	5390	5390	5390	0
489	20231218	123200	546189000	5390	5390	5390	5390	40
490	20231218	123100	545973400	5400	5400	5400	5400	0
491	20231218	123000	545973400	5400	5400	5400	5400	0
492	20231218	122900	545973400	5400	5400	5400	5400	0
493	20231218	122800	545973400	5400	5400	5400	5400	0
494	20231218	122700	545973400	5400	5400	5400	5400	0
495	20231218	122600	545973400	5400	5400	5400	5400	0
496	20231218	122500	545973400	5400	5400	5400	5400	12
497	20231218	122400	545908600	5410	5410	5410	5410	0
498	20231218	122300	545908600	5410	5410	5410	5410	0
499	20231218	122200	545908600	5410	5410	5410	5410	0
500	20231218	122100	545908600	5410	5410	5410	5410	0
501	20231218	122000	545908600	5410	5410	5410	5410	0
502	20231218	121900	545908600	5410	5380	5410	5370	565
503	20231218	121800	542873390	5370	5400	5400	5370	122
504	20231218	121700	542216680	5390	5390	5390	5390	0
505	20231218	121600	542216680	5390	5390	5390	5390	134
506	20231218	121500	541494420	5390	5390	5390	5390	0
507	20231218	121400	541494420	5390	5390	5390	5390	10
508	20231218	121300	541440520	5410	5410	5410	5410	0
509	20231218	121200	541440520	5410	5410	5410	5410	0
510	20231218	121100	541440520	5410	5410	5410	5410	10
511	20231218	121000	541386420	5410	5410	5410	5410	50
512	20231218	120900	541115920	5410	5410	5410	5410	0
513	20231218	120800	541115920	5410	5410	5410	5410	5
514	20231218	120700	541088870	5410	5410	5410	5410	77
515	20231218	120600	540672300	5380	5380	5380	5380	0
516	20231218	120500	540672300	5380	5380	5380	5380	1000
517	20231218	120400	535292300	5380	5380	5380	5380	0
518	20231218	120300	535292300	5380	5390	5390	5380	20
519	20231218	120200	535184650	5410	5410	5410	5410	0
520	20231218	120100	535184650	5410	5410	5410	5410	0
521	20231218	120000	535184650	5410	5400	5410	5400	101
522	20231218	115900	534638250	5400	5400	5400	5400	9
523	20231218	115800	534589650	5400	5400	5410	5400	111
524	20231218	115700	533989250	5410	5410	5410	5410	5
525	20231218	115600	533962200	5420	5420	5420	5420	0
526	20231218	115500	533962200	5420	5420	5420	5420	0
527	20231218	115400	533962200	5420	5420	5420	5420	0
528	20231218	115300	533962200	5420	5410	5420	5410	6
529	20231218	115200	533929730	5410	5410	5410	5410	0
530	20231218	115100	533929730	5410	5410	5410	5410	5
531	20231218	115000	533902680	5420	5420	5420	5420	0
532	20231218	114900	533902680	5420	5420	5420	5420	0
533	20231218	114800	533902680	5420	5380	5420	5380	1587
534	20231218	114700	525361680	5410	5410	5410	5410	0
535	20231218	114600	525361680	5410	5410	5410	5410	0
536	20231218	114500	525361680	5410	5410	5410	5410	3
537	20231218	114400	525345450	5380	5400	5400	5370	5011
538	20231218	114300	498424850	5410	5410	5410	5410	0
539	20231218	114200	498424850	5410	5410	5410	5410	0
540	20231218	114100	498424850	5410	5410	5410	5410	32
541	20231218	114000	498251730	5410	5410	5410	5410	0
542	20231218	113900	498251730	5410	5410	5410	5410	0
543	20231218	113800	498251730	5410	5410	5410	5410	0
544	20231218	113700	498251730	5410	5410	5410	5410	0
545	20231218	113600	498251730	5410	5390	5410	5390	347
546	20231218	113500	496376460	5410	5390	5410	5390	806
547	20231218	113400	492016510	5390	5390	5390	5390	157
548	20231218	113300	491170280	5390	5390	5390	5390	10
549	20231218	113200	491116380	5400	5400	5400	5400	0
550	20231218	113100	491116380	5400	5400	5400	5400	125
551	20231218	113000	490441380	5390	5390	5390	5390	0
552	20231218	112900	490441380	5390	5380	5390	5380	80
553	20231218	112800	490010190	5380	5380	5380	5380	0
554	20231218	112700	490010190	5380	5380	5380	5380	80
555	20231218	112600	489579790	5390	5400	5400	5390	1100
556	20231218	112500	483649700	5410	5410	5410	5410	0
557	20231218	112400	483649700	5410	5410	5410	5410	0
558	20231218	112300	483649700	5410	5410	5410	5410	36
559	20231218	112200	483454940	5420	5420	5420	5420	0
560	20231218	112100	483454940	5420	5420	5420	5420	0
561	20231218	112000	483454940	5420	5420	5420	5420	0
562	20231218	111900	483454940	5420	5420	5420	5420	0
563	20231218	111800	483454940	5420	5410	5420	5410	943
564	20231218	111700	478343980	5410	5410	5410	5410	464
565	20231218	111600	475833740	5420	5420	5430	5420	28
566	20231218	111500	475681840	5430	5400	5430	5400	506
567	20231218	111400	472949260	5420	5400	5420	5400	387
568	20231218	111300	470858160	5400	5420	5420	5400	232
569	20231218	111200	469605320	5430	5430	5430	5430	0
570	20231218	111100	469605320	5430	5430	5430	5430	0
571	20231218	111000	469605320	5430	5430	5430	5430	0
572	20231218	110900	469605320	5430	5420	5430	5420	53
573	20231218	110800	469318050	5420	5400	5420	5400	3
574	20231218	110700	469301830	5400	5400	5400	5400	930
575	20231218	110600	464279830	5380	5380	5380	5380	76
576	20231218	110500	463870950	5380	5420	5420	5380	4004
577	20231218	110400	442289400	5420	5420	5420	5420	0
578	20231218	110300	442289400	5420	5420	5420	5420	0
579	20231218	110200	442289400	5420	5420	5420	5410	418
580	20231218	110100	440023960	5430	5430	5430	5430	296
581	20231218	110000	438416680	5420	5420	5420	5420	10
582	20231218	105900	438362480	5420	5410	5420	5410	60
583	20231218	105800	438037380	5410	5410	5410	5410	10
584	20231218	105700	437983280	5410	5410	5410	5410	106
585	20231218	105600	437409820	5410	5410	5410	5410	7
586	20231218	105500	437371950	5410	5410	5410	5410	0
587	20231218	105400	437371950	5410	5410	5410	5410	50
588	20231218	105300	437101450	5410	5410	5410	5410	105
589	20231218	105200	436533400	5410	5410	5410	5410	0
590	20231218	105100	436533400	5410	5410	5410	5410	3
591	20231218	105000	436517170	5410	5410	5410	5410	137
592	20231218	104900	435776000	5430	5410	5430	5410	1401
593	20231218	104800	428196570	5420	5420	5420	5420	101
594	20231218	104700	427649150	5420	5420	5420	5420	524
595	20231218	104600	424809070	5430	5430	5430	5430	10
596	20231218	104500	424754770	5430	5430	5430	5430	100
597	20231218	104400	424211770	5450	5420	5450	5410	128
598	20231218	104300	423518710	5420	5420	5420	5420	1012
599	20231218	104200	418033670	5410	5430	5430	5410	532
600	20231218	104100	415150960	5440	5440	5440	5440	0
601	20231218	104000	415150960	5440	5450	5450	5440	878
602	20231218	103900	410366740	5450	5450	5450	5450	600
603	20231218	103800	407096740	5460	5460	5460	5460	500
604	20231218	103700	404366740	5470	5460	5470	5460	229
605	20231218	103600	403116110	5470	5470	5470	5470	40
606	20231218	103500	402897310	5470	5460	5470	5460	60
607	20231218	103400	402569610	5460	5460	5460	5460	60
608	20231218	103300	402242010	5460	5460	5460	5460	391
609	20231218	103200	400107150	5460	5470	5470	5460	309
610	20231218	103100	398419010	5470	5460	5470	5460	910
611	20231218	103000	393441360	5460	5460	5460	5460	637
612	20231218	102900	389963340	5460	5460	5460	5460	60
613	20231218	102800	389635740	5460	5460	5460	5460	442
614	20231218	102700	387222420	5460	5450	5460	5450	941
615	20231218	102600	382092990	5450	5450	5450	5450	210
616	20231218	102500	380948490	5450	5450	5450	5450	4
617	20231218	102400	380926690	5450	5450	5450	5450	130
618	20231218	102300	380218190	5450	5460	5460	5450	392
619	20231218	102200	378080090	5460	5450	5460	5450	1358
620	20231218	102100	370667550	5450	5450	5450	5450	0
621	20231218	102000	370667550	5450	5430	5450	5430	10
622	20231218	101900	370613210	5420	5450	5450	5420	402
623	20231218	101800	368434240	5450	5420	5450	5420	1344
624	20231218	101700	361124710	5420	5420	5420	5420	69
625	20231218	101600	360750730	5420	5420	5430	5420	1198
626	20231218	101500	354255500	5420	5420	5420	5420	0
627	20231218	101400	354255500	5420	5420	5420	5420	1
628	20231218	101300	354250080	5420	5420	5420	5420	1
629	20231218	101200	354244660	5420	5420	5420	5420	1
630	20231218	101100	354239240	5430	5420	5430	5420	411
631	20231218	101000	352008120	5430	5430	5430	5430	2
632	20231218	100900	351997260	5430	5430	5430	5430	0
633	20231218	100800	351997260	5430	5420	5430	5420	367
634	20231218	100700	350004950	5420	5420	5420	5420	1
635	20231218	100600	349999530	5420	5420	5420	5420	100
636	20231218	100500	349457530	5430	5430	5430	5430	100
637	20231218	100400	348914530	5420	5420	5420	5420	0
638	20231218	100300	348914530	5420	5420	5420	5420	100
639	20231218	100200	348372530	5430	5400	5430	5400	2703
640	20231218	100100	333770570	5400	5410	5410	5400	108
641	20231218	100000	333187360	5400	5430	5430	5400	12
642	20231218	095900	333122350	5400	5410	5410	5400	785
643	20231218	095800	328881980	5410	5410	5410	5410	500
644	20231218	095700	326176980	5420	5420	5420	5420	63
645	20231218	095600	325835520	5420	5420	5420	5420	531
646	20231218	095500	322957500	5430	5430	5430	5430	0
647	20231218	095400	322957500	5430	5430	5430	5420	473
648	20231218	095300	320392810	5430	5420	5430	5420	11
649	20231218	095200	320333180	5420	5430	5430	5420	731
650	20231218	095100	316364850	5440	5440	5440	5430	803
651	20231218	095000	311997560	5460	5460	5460	5460	588
652	20231218	094900	308787080	5470	5460	5470	5460	3154
653	20231218	094800	291566220	5460	5450	5460	5450	739
654	20231218	094700	287538660	5450	5430	5450	5430	665
655	20231218	094600	283926690	5440	5440	5440	5440	109
656	20231218	094500	283333730	5440	5440	5440	5440	5
657	20231218	094400	283306530	5460	5460	5460	5400	2675
658	20231218	094300	268767400	5460	5430	5470	5430	5084
659	20231218	094200	241060060	5440	5410	5440	5410	2069
660	20231218	094100	229823150	5410	5400	5410	5400	155
661	20231218	094000	228985580	5400	5420	5420	5400	903
662	20231218	093900	224099320	5420	5400	5420	5400	540
663	20231218	093800	221178300	5400	5400	5410	5400	209
664	20231218	093700	220047880	5400	5400	5400	5400	14
665	20231218	093600	219972280	5400	5410	5410	5400	773
666	20231218	093500	215794440	5410	5390	5410	5380	2746
667	20231218	093400	200967030	5390	5390	5390	5390	545
668	20231218	093300	198029480	5390	5380	5390	5380	722
669	20231218	093200	194138700	5380	5380	5380	5380	60
670	20231218	093100	193815900	5380	5380	5380	5380	191
671	20231218	093000	192788320	5380	5380	5380	5380	459
672	20231218	092900	190318900	5390	5380	5390	5360	1781
673	20231218	092800	180751770	5380	5370	5380	5360	844
674	20231218	092700	176219690	5360	5360	5360	5360	494
675	20231218	092600	173571850	5350	5350	5350	5350	867
676	20231218	092500	168933400	5360	5370	5370	5360	706
677	20231218	092400	165142240	5370	5350	5370	5350	1143
678	20231218	092300	159015220	5350	5350	5350	5350	5
679	20231218	092200	158988470	5350	5350	5350	5350	0
680	20231218	092100	158988470	5350	5350	5350	5350	0
681	20231218	092000	158988470	5350	5350	5350	5350	1
682	20231218	091900	158983120	5360	5360	5360	5360	0
683	20231218	091800	158983120	5360	5360	5360	5360	14
684	20231218	091700	158908080	5360	5310	5360	5310	383
685	20231218	091600	156856980	5310	5310	5310	5310	171
686	20231218	091500	155948970	5350	5320	5350	5280	4587
687	20231218	091400	131650170	5320	5330	5330	5320	700
688	20231218	091300	127919230	5330	5330	5330	5330	0
689	20231218	091200	127919230	5330	5330	5330	5330	0
690	20231218	091100	127919230	5330	5350	5350	5330	961
691	20231218	091000	122786820	5370	5360	5370	5350	456
692	20231218	090900	120345780	5350	5340	5360	5340	862
693	20231218	090800	115729030	5330	5330	5330	5330	89
694	20231218	090700	115254660	5330	5330	5350	5330	349
695	20231218	090600	113391690	5330	5340	5350	5290	5919
696	20231218	090500	81928500	5340	5360	5370	5340	1327
697	20231218	090400	74838140	5340	5360	5360	5340	183
698	20231218	090300	73858380	5360	5360	5370	5350	1428
699	20231218	090200	66196190	5360	5330	5360	5330	4173
700	20231218	090100	43914930	5310	5320	5330	5310	1263
701	20231218	090000	37191470	5320	5310	5320	5310	6946