KissMeData/082640/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	195200	797352235	4320	4320	4320	4320	6982
3	20231218	195100	797352235	4320	4320	4320	4320	0
4	20231218	195000	797352235	4320	4320	4320	4320	0
5	20231218	194900	797352235	4320	4320	4320	4320	0
6	20231218	194800	797352235	4320	4320	4320	4320	0
7	20231218	194700	797352235	4320	4320	4320	4320	0
8	20231218	194600	797352235	4320	4320	4320	4320	0
9	20231218	194500	797352235	4320	4320	4320	4320	0
10	20231218	194400	797352235	4320	4320	4320	4320	0
11	20231218	194300	797352235	4320	4320	4320	4320	0
12	20231218	194200	797352235	4320	4320	4320	4320	0
13	20231218	194100	797352235	4320	4320	4320	4320	0
14	20231218	194000	797352235	4320	4320	4320	4320	0
15	20231218	193900	797352235	4320	4320	4320	4320	0
16	20231218	193800	797352235	4320	4320	4320	4320	0
17	20231218	193700	797352235	4320	4320	4320	4320	0
18	20231218	193600	797352235	4320	4320	4320	4320	0
19	20231218	193500	797352235	4320	4320	4320	4320	0
20	20231218	193400	797352235	4320	4320	4320	4320	0
21	20231218	193300	797352235	4320	4320	4320	4320	0
22	20231218	193200	797352235	4320	4320	4320	4320	0
23	20231218	193100	797352235	4320	4320	4320	4320	0
24	20231218	193000	797352235	4320	4320	4320	4320	0
25	20231218	192900	797352235	4320	4320	4320	4320	0
26	20231218	192800	797352235	4320	4320	4320	4320	0
27	20231218	192700	797352235	4320	4320	4320	4320	0
28	20231218	192600	797352235	4320	4320	4320	4320	0
29	20231218	192500	797352235	4320	4320	4320	4320	0
30	20231218	192400	797352235	4320	4320	4320	4320	0
31	20231218	192300	797352235	4320	4320	4320	4320	0
32	20231218	192200	797352235	4320	4320	4320	4320	6982
33	20231218	192100	797352235	4320	4320	4320	4320	0
34	20231218	192000	797352235	4320	4320	4320	4320	0
35	20231218	191900	797352235	4320	4320	4320	4320	0
36	20231218	191800	797352235	4320	4320	4320	4320	0
37	20231218	191700	797352235	4320	4320	4320	4320	0
38	20231218	191600	797352235	4320	4320	4320	4320	0
39	20231218	191500	797352235	4320	4320	4320	4320	0
40	20231218	191400	797352235	4320	4320	4320	4320	0
41	20231218	191300	797352235	4320	4320	4320	4320	0
42	20231218	191200	797352235	4320	4320	4320	4320	0
43	20231218	191100	797352235	4320	4320	4320	4320	0
44	20231218	191000	797352235	4320	4320	4320	4320	0
45	20231218	190900	797352235	4320	4320	4320	4320	0
46	20231218	190800	797352235	4320	4320	4320	4320	0
47	20231218	190700	797352235	4320	4320	4320	4320	0
48	20231218	190600	797352235	4320	4320	4320	4320	0
49	20231218	190500	797352235	4320	4320	4320	4320	0
50	20231218	190400	797352235	4320	4320	4320	4320	0
51	20231218	190300	797352235	4320	4320	4320	4320	0
52	20231218	190200	797352235	4320	4320	4320	4320	0
53	20231218	190100	797352235	4320	4320	4320	4320	0
54	20231218	190000	797352235	4320	4320	4320	4320	0
55	20231218	185900	797352235	4320	4320	4320	4320	0
56	20231218	185800	797352235	4320	4320	4320	4320	0
57	20231218	185700	797352235	4320	4320	4320	4320	0
58	20231218	185600	797352235	4320	4320	4320	4320	0
59	20231218	185500	797352235	4320	4320	4320	4320	0
60	20231218	185400	797352235	4320	4320	4320	4320	0
61	20231218	185300	797352235	4320	4320	4320	4320	0
62	20231218	185200	797352235	4320	4320	4320	4320	6982
63	20231218	185100	797352235	4320	4320	4320	4320	0
64	20231218	185000	797352235	4320	4320	4320	4320	0
65	20231218	184900	797352235	4320	4320	4320	4320	0
66	20231218	184800	797352235	4320	4320	4320	4320	0
67	20231218	184700	797352235	4320	4320	4320	4320	0
68	20231218	184600	797352235	4320	4320	4320	4320	0
69	20231218	184500	797352235	4320	4320	4320	4320	0
70	20231218	184400	797352235	4320	4320	4320	4320	0
71	20231218	184300	797352235	4320	4320	4320	4320	0
72	20231218	184200	797352235	4320	4320	4320	4320	0
73	20231218	184100	797352235	4320	4320	4320	4320	0
74	20231218	184000	797352235	4320	4320	4320	4320	0
75	20231218	183900	797352235	4320	4320	4320	4320	0
76	20231218	183800	797352235	4320	4320	4320	4320	0
77	20231218	183700	797352235	4320	4320	4320	4320	0
78	20231218	183600	797352235	4320	4320	4320	4320	0
79	20231218	183500	797352235	4320	4320	4320	4320	0
80	20231218	183400	797352235	4320	4320	4320	4320	0
81	20231218	183300	797352235	4320	4320	4320	4320	0
82	20231218	183200	797352235	4320	4320	4320	4320	0
83	20231218	183100	797352235	4320	4320	4320	4320	0
84	20231218	183000	797352235	4320	4320	4320	4320	0
85	20231218	182900	797352235	4320	4320	4320	4320	0
86	20231218	182800	797352235	4320	4320	4320	4320	0
87	20231218	182700	797352235	4320	4320	4320	4320	0
88	20231218	182600	797352235	4320	4320	4320	4320	0
89	20231218	182500	797352235	4320	4320	4320	4320	0
90	20231218	182400	797352235	4320	4320	4320	4320	0
91	20231218	182300	797352235	4320	4320	4320	4320	0
92	20231218	182200	797352235	4320	4320	4320	4320	6982
93	20231218	182100	797352235	4320	4320	4320	4320	0
94	20231218	182000	797352235	4320	4320	4320	4320	0
95	20231218	181900	797352235	4320	4320	4320	4320	0
96	20231218	181800	797352235	4320	4320	4320	4320	0
97	20231218	181700	797352235	4320	4320	4320	4320	0
98	20231218	181600	797352235	4320	4320	4320	4320	0
99	20231218	181500	797352235	4320	4320	4320	4320	0
100	20231218	181400	797352235	4320	4320	4320	4320	0
101	20231218	181300	797352235	4320	4320	4320	4320	0
102	20231218	181200	797352235	4320	4320	4320	4320	0
103	20231218	181100	797352235	4320	4320	4320	4320	0
104	20231218	181000	797352235	4320	4320	4320	4320	0
105	20231218	180900	797352235	4320	4320	4320	4320	0
106	20231218	180800	797352235	4320	4320	4320	4320	0
107	20231218	180700	797352235	4320	4320	4320	4320	0
108	20231218	180600	797352235	4320	4320	4320	4320	0
109	20231218	180500	797352235	4320	4320	4320	4320	0
110	20231218	180400	797352235	4320	4320	4320	4320	0
111	20231218	180300	797352235	4320	4320	4320	4320	0
112	20231218	180200	797352235	4320	4320	4320	4320	0
113	20231218	180100	797352235	4320	4320	4320	4320	0
114	20231218	180000	797352235	4320	4320	4320	4320	0
115	20231218	175900	797352235	4320	4320	4320	4320	0
116	20231218	175800	797352235	4320	4320	4320	4320	0
117	20231218	175700	797352235	4320	4320	4320	4320	0
118	20231218	175600	797352235	4320	4320	4320	4320	0
119	20231218	175500	797352235	4320	4320	4320	4320	0
120	20231218	175400	797352235	4320	4320	4320	4320	0
121	20231218	175300	797352235	4320	4320	4320	4320	0
122	20231218	175200	797352235	4320	4320	4320	4320	6982
123	20231218	175100	797352235	4320	4320	4320	4320	0
124	20231218	175000	797352235	4320	4320	4320	4320	0
125	20231218	174900	797352235	4320	4320	4320	4320	0
126	20231218	174800	797352235	4320	4320	4320	4320	0
127	20231218	174700	797352235	4320	4320	4320	4320	0
128	20231218	174600	797352235	4320	4320	4320	4320	0
129	20231218	174500	797352235	4320	4320	4320	4320	0
130	20231218	174400	797352235	4320	4320	4320	4320	0
131	20231218	174300	797352235	4320	4320	4320	4320	0
132	20231218	174200	797352235	4320	4320	4320	4320	0
133	20231218	174100	797352235	4320	4320	4320	4320	0
134	20231218	174000	797352235	4320	4320	4320	4320	0
135	20231218	173900	797352235	4320	4320	4320	4320	0
136	20231218	173800	797352235	4320	4320	4320	4320	0
137	20231218	173700	797352235	4320	4320	4320	4320	0
138	20231218	173600	797352235	4320	4320	4320	4320	0
139	20231218	173500	797352235	4320	4320	4320	4320	0
140	20231218	173400	797352235	4320	4320	4320	4320	0
141	20231218	173300	797352235	4320	4320	4320	4320	0
142	20231218	173200	797352235	4320	4320	4320	4320	0
143	20231218	173100	797352235	4320	4320	4320	4320	0
144	20231218	173000	797352235	4320	4320	4320	4320	0
145	20231218	172900	797352235	4320	4320	4320	4320	0
146	20231218	172800	797352235	4320	4320	4320	4320	0
147	20231218	172700	797352235	4320	4320	4320	4320	0
148	20231218	172600	797352235	4320	4320	4320	4320	0
149	20231218	172500	797352235	4320	4320	4320	4320	0
150	20231218	172400	797352235	4320	4320	4320	4320	0
151	20231218	172300	797352235	4320	4320	4320	4320	0
152	20231218	172200	797352235	4320	4320	4320	4320	6982
153	20231218	172100	797352235	4320	4320	4320	4320	0
154	20231218	172000	797352235	4320	4320	4320	4320	0
155	20231218	171900	797352235	4320	4320	4320	4320	0
156	20231218	171800	797352235	4320	4320	4320	4320	0
157	20231218	171700	797352235	4320	4320	4320	4320	0
158	20231218	171600	797352235	4320	4320	4320	4320	0
159	20231218	171500	797352235	4320	4320	4320	4320	0
160	20231218	171400	797352235	4320	4320	4320	4320	0
161	20231218	171300	797352235	4320	4320	4320	4320	0
162	20231218	171200	797352235	4320	4320	4320	4320	0
163	20231218	171100	797352235	4320	4320	4320	4320	0
164	20231218	171000	797352235	4320	4320	4320	4320	0
165	20231218	170900	797352235	4320	4320	4320	4320	0
166	20231218	170800	797352235	4320	4320	4320	4320	0
167	20231218	170700	797352235	4320	4320	4320	4320	0
168	20231218	170600	797352235	4320	4320	4320	4320	0
169	20231218	170500	797352235	4320	4320	4320	4320	0
170	20231218	170400	797352235	4320	4320	4320	4320	0
171	20231218	170300	797352235	4320	4320	4320	4320	0
172	20231218	170200	797352235	4320	4320	4320	4320	0
173	20231218	170100	797352235	4320	4320	4320	4320	0
174	20231218	170000	797352235	4320	4320	4320	4320	0
175	20231218	165900	797352235	4320	4320	4320	4320	0
176	20231218	165800	797352235	4320	4320	4320	4320	0
177	20231218	165700	797352235	4320	4320	4320	4320	0
178	20231218	165600	797352235	4320	4320	4320	4320	0
179	20231218	165500	797352235	4320	4320	4320	4320	0
180	20231218	165400	797352235	4320	4320	4320	4320	0
181	20231218	165300	797352235	4320	4320	4320	4320	0
182	20231218	165200	797352235	4320	4320	4320	4320	6982
183	20231218	165100	797352235	4320	4320	4320	4320	0
184	20231218	165000	797352235	4320	4320	4320	4320	0
185	20231218	164900	797352235	4320	4320	4320	4320	0
186	20231218	164800	797352235	4320	4320	4320	4320	0
187	20231218	164700	797352235	4320	4320	4320	4320	0
188	20231218	164600	797352235	4320	4320	4320	4320	0
189	20231218	164500	797352235	4320	4320	4320	4320	0
190	20231218	164400	797352235	4320	4320	4320	4320	0
191	20231218	164300	797352235	4320	4320	4320	4320	0
192	20231218	164200	797352235	4320	4320	4320	4320	0
193	20231218	164100	797352235	4320	4320	4320	4320	0
194	20231218	164000	797352235	4320	4320	4320	4320	0
195	20231218	163900	797352235	4320	4320	4320	4320	0
196	20231218	163800	797352235	4320	4320	4320	4320	0
197	20231218	163700	797352235	4320	4320	4320	4320	0
198	20231218	163600	797352235	4320	4320	4320	4320	0
199	20231218	163500	797352235	4320	4320	4320	4320	0
200	20231218	163400	797352235	4320	4320	4320	4320	0
201	20231218	163300	797352235	4320	4320	4320	4320	0
202	20231218	163200	797352235	4320	4320	4320	4320	0
203	20231218	163100	797352235	4320	4320	4320	4320	0
204	20231218	163000	797352235	4320	4320	4320	4320	0
205	20231218	162900	797352235	4320	4320	4320	4320	0
206	20231218	162800	797352235	4320	4320	4320	4320	0
207	20231218	162700	797352235	4320	4320	4320	4320	0
208	20231218	162600	797352235	4320	4320	4320	4320	0
209	20231218	162500	797352235	4320	4320	4320	4320	0
210	20231218	162400	797352235	4320	4320	4320	4320	0
211	20231218	162300	797352235	4320	4320	4320	4320	0
212	20231218	162200	797352235	4320	4320	4320	4320	6982
213	20231218	162100	797352235	4320	4320	4320	4320	0
214	20231218	162000	797352235	4320	4320	4320	4320	0
215	20231218	161900	797352235	4320	4320	4320	4320	0
216	20231218	161800	797352235	4320	4320	4320	4320	0
217	20231218	161700	797352235	4320	4320	4320	4320	0
218	20231218	161600	797352235	4320	4320	4320	4320	0
219	20231218	161500	797352235	4320	4320	4320	4320	0
220	20231218	161400	797352235	4320	4320	4320	4320	0
221	20231218	161300	797352235	4320	4320	4320	4320	0
222	20231218	161200	797352235	4320	4320	4320	4320	0
223	20231218	161100	797352235	4320	4320	4320	4320	0
224	20231218	161000	797352235	4320	4320	4320	4320	0
225	20231218	160900	797352235	4320	4320	4320	4320	0
226	20231218	160800	797352235	4320	4320	4320	4320	0
227	20231218	160700	797352235	4320	4320	4320	4320	0
228	20231218	160600	797352235	4320	4320	4320	4320	0
229	20231218	160500	797352235	4320	4320	4320	4320	0
230	20231218	160400	797352235	4320	4320	4320	4320	0
231	20231218	160300	797352235	4320	4320	4320	4320	0
232	20231218	160200	797352235	4320	4320	4320	4320	0
233	20231218	160100	797352235	4320	4320	4320	4320	0
234	20231218	160000	797352235	4320	4320	4320	4320	0
235	20231218	155900	797352235	4320	4320	4320	4320	0
236	20231218	155800	797352235	4320	4320	4320	4320	0
237	20231218	155700	797352235	4320	4320	4320	4320	0
238	20231218	155600	797352235	4320	4320	4320	4320	0
239	20231218	155500	797352235	4320	4320	4320	4320	0
240	20231218	155400	797352235	4320	4320	4320	4320	0
241	20231218	155300	797352235	4320	4320	4320	4320	0
242	20231218	155200	797352235	4320	4320	4320	4320	6982
243	20231218	155100	797352235	4320	4320	4320	4320	0
244	20231218	155000	797352235	4320	4320	4320	4320	0
245	20231218	154900	797352235	4320	4320	4320	4320	0
246	20231218	154800	797352235	4320	4320	4320	4320	0
247	20231218	154700	797352235	4320	4320	4320	4320	0
248	20231218	154600	797352235	4320	4320	4320	4320	0
249	20231218	154500	797352235	4320	4320	4320	4320	0
250	20231218	154400	797352235	4320	4320	4320	4320	0
251	20231218	154300	797352235	4320	4320	4320	4320	0
252	20231218	154200	797352235	4320	4320	4320	4320	0
253	20231218	154100	797352235	4320	4320	4320	4320	0
254	20231218	154000	797352235	4320	4320	4320	4320	0
255	20231218	153900	797352235	4320	4320	4320	4320	0
256	20231218	153800	797352235	4320	4320	4320	4320	0
257	20231218	153700	797352235	4320	4320	4320	4320	0
258	20231218	153600	797352235	4320	4320	4320	4320	0
259	20231218	153500	797352235	4320	4320	4320	4320	0
260	20231218	153400	797352235	4320	4320	4320	4320	0
261	20231218	153300	797352235	4320	4320	4320	4320	0
262	20231218	153200	797352235	4320	4320	4320	4320	0
263	20231218	153100	797352235	4320	4320	4320	4320	0
264	20231218	153000	797352235	4320	4320	4320	4320	6982
265	20231218	152900	767189995	4350	4350	4350	4350	0
266	20231218	152800	767189995	4350	4350	4350	4350	0
267	20231218	152700	767189995	4350	4350	4350	4350	0
268	20231218	152600	767189995	4350	4350	4350	4350	0
269	20231218	152500	767189995	4350	4350	4350	4350	0
270	20231218	152400	767189995	4350	4350	4350	4350	0
271	20231218	152300	767189995	4350	4350	4350	4350	0
272	20231218	152200	767189995	4350	4350	4350	4350	0
273	20231218	152100	767189995	4350	4350	4350	4350	0
274	20231218	152000	767189995	4350	4350	4350	4350	0
275	20231218	151900	767189995	4350	4340	4350	4330	1047
276	20231218	151800	762641755	4340	4335	4340	4335	9
277	20231218	151700	762602735	4335	4330	4335	4330	1578
278	20231218	151600	755768360	4325	4335	4335	4325	2391
279	20231218	151500	745418730	4330	4330	4330	4330	806
280	20231218	151400	741928750	4330	4330	4330	4330	41
281	20231218	151300	741751220	4330	4330	4335	4330	18
282	20231218	151200	741673230	4330	4330	4330	4330	89
283	20231218	151100	741287860	4330	4330	4330	4330	11
284	20231218	151000	741240230	4335	4330	4335	4330	2049
285	20231218	150900	732358115	4330	4330	4335	4330	18
286	20231218	150800	732280145	4330	4330	4330	4330	466
287	20231218	150700	730262365	4330	4330	4330	4330	16
288	20231218	150600	730193085	4335	4330	4335	4330	481
289	20231218	150500	728110325	4330	4330	4335	4330	57
290	20231218	150400	727863325	4330	4330	4340	4330	530
291	20231218	150300	725565055	4330	4335	4335	4330	3021
292	20231218	150200	712482430	4335	4335	4335	4335	11
293	20231218	150100	712434745	4335	4330	4335	4330	22
294	20231218	150000	712339405	4330	4345	4345	4325	6267
295	20231218	145900	685183500	4345	4340	4345	4340	72
296	20231218	145800	684870765	4340	4335	4340	4335	8
297	20231218	145700	684836060	4335	4330	4345	4330	2228
298	20231218	145600	675168470	4330	4345	4345	4330	8612
299	20231218	145500	637822665	4340	4350	4350	4340	105
300	20231218	145400	637366405	4350	4360	4360	4345	3290
301	20231218	145300	623048380	4365	4365	4365	4360	1413
302	20231218	145200	616880655	4370	4370	4370	4370	46
303	20231218	145100	616679635	4370	4370	4370	4370	51
304	20231218	145000	616456765	4365	4370	4370	4365	551
305	20231218	144900	614049900	4370	4370	4370	4370	50
306	20231218	144800	613831400	4370	4370	4370	4370	2370
307	20231218	144700	603474500	4375	4375	4375	4375	50
308	20231218	144600	603255750	4375	4375	4375	4375	98
309	20231218	144500	602827000	4375	4370	4375	4370	48
310	20231218	144400	602617030	4370	4370	4375	4370	64
311	20231218	144300	602337085	4370	4370	4375	4370	58
312	20231218	144200	602083390	4370	4375	4375	4370	70
313	20231218	144100	601777195	4370	4370	4370	4370	11
314	20231218	144000	601729125	4375	4370	4375	4370	52
315	20231218	143900	601501680	4375	4370	4375	4370	68
316	20231218	143800	601204235	4370	4370	4375	4370	66
317	20231218	143700	600915600	4370	4370	4375	4370	76
318	20231218	143600	600583155	4375	4370	4375	4370	303
319	20231218	143500	599257585	4375	4375	4375	4370	474
320	20231218	143400	597183850	4370	4370	4370	4370	1266
321	20231218	143300	591651430	4370	4370	4370	4370	38
322	20231218	143200	591485370	4365	4365	4370	4365	101
323	20231218	143100	591044210	4365	4370	4370	4365	50
324	20231218	143000	590825755	4370	4365	4370	4365	74
325	20231218	142900	590502425	4370	4365	4370	4365	47
326	20231218	142800	590297085	4370	4370	4370	4370	10
327	20231218	142700	590253385	4370	4365	4370	4365	68
328	20231218	142600	589956270	4370	4365	4370	4365	51
329	20231218	142500	589733450	4370	4365	4370	4365	79
330	20231218	142400	589388325	4370	4365	4370	4365	52
331	20231218	142300	589161135	4365	4370	4370	4365	81
332	20231218	142200	588807300	4365	4370	4370	4365	99
333	20231218	142100	588374935	4370	4370	4370	4370	0
334	20231218	142000	588374935	4370	4370	4370	4370	71
335	20231218	141900	588064665	4375	4370	4375	4370	56
336	20231218	141800	587819725	4370	4370	4370	4365	133
337	20231218	141700	587238600	4375	4380	4380	4375	161
338	20231218	141600	586533610	4375	4380	4385	4375	40
339	20231218	141500	586358425	4380	4380	4380	4380	77
340	20231218	141400	586021165	4380	4380	4380	4380	0
341	20231218	141300	586021165	4380	4380	4380	4380	58
342	20231218	141200	585767125	4375	4375	4380	4375	1668
343	20231218	141100	578463075	4380	4375	4380	4375	64
344	20231218	141000	578182805	4380	4375	4380	4375	56
345	20231218	140900	577937575	4375	4375	4375	4375	32
346	20231218	140800	577797575	4375	4380	4380	4375	76
347	20231218	140700	577464815	4375	4375	4375	4375	10
348	20231218	140600	577421065	4380	4375	4380	4375	65
349	20231218	140500	577136410	4380	4375	4380	4375	54
350	20231218	140400	576899940	4380	4375	4380	4375	74
351	20231218	140300	576576060	4380	4385	4385	4380	749
352	20231218	140200	573295200	4385	4385	4385	4385	93
353	20231218	140100	572887395	4385	4380	4385	4380	21
354	20231218	140000	572795360	4385	4385	4385	4385	62
355	20231218	135900	572523490	4385	4385	4385	4385	64
356	20231218	135800	572242850	4385	4385	4385	4385	39
357	20231218	135700	572071835	4380	4380	4385	4380	91
358	20231218	135600	571672980	4390	4375	4390	4375	19
359	20231218	135500	571589705	4385	4375	4385	4375	2648
360	20231218	135400	559994830	4375	4370	4375	4360	1238
361	20231218	135300	554585720	4375	4375	4375	4370	269
362	20231218	135200	553409450	4375	4375	4375	4370	1058
363	20231218	135100	548783200	4370	4375	4375	4370	1092
364	20231218	135000	544007700	4375	4375	4375	4375	71
365	20231218	134900	543697075	4370	4365	4375	4360	2160
366	20231218	134800	534261095	4365	4370	4370	4365	1628
367	20231218	134700	527154575	4370	4370	4370	4370	600
368	20231218	134600	524532575	4370	4370	4370	4365	873
369	20231218	134500	520717615	4375	4375	4375	4375	174
370	20231218	134400	519956365	4375	4375	4375	4375	39
371	20231218	134300	519785740	4375	4375	4375	4375	93
372	20231218	134200	519378865	4370	4375	4375	4370	1253
373	20231218	134100	513902520	4375	4375	4375	4375	0
374	20231218	134000	513902520	4375	4370	4375	4370	279
375	20231218	133900	512682980	4370	4370	4370	4370	48
376	20231218	133800	512473220	4370	4365	4370	4365	512
377	20231218	133700	510238090	4365	4365	4365	4365	51
378	20231218	133600	510015475	4365	4365	4365	4365	64
379	20231218	133500	509736115	4365	4365	4365	4365	46
380	20231218	133400	509535325	4365	4365	4365	4365	10
381	20231218	133300	509491675	4365	4365	4365	4365	79
382	20231218	133200	509146840	4365	4365	4365	4365	53
383	20231218	133100	508915495	4365	4365	4365	4365	66
384	20231218	133000	508627405	4365	4365	4365	4365	55
385	20231218	132900	508387330	4365	4365	4365	4365	309
386	20231218	132800	507038545	4365	4365	4365	4365	2046
387	20231218	132700	498107755	4365	4365	4365	4365	0
388	20231218	132600	498107755	4365	4365	4365	4365	58
389	20231218	132500	497854585	4365	4360	4365	4360	102
390	20231218	132400	497409400	4365	4365	4365	4365	101
391	20231218	132300	496968535	4360	4355	4365	4355	1070
392	20231218	132200	492303635	4355	4360	4360	4355	71
393	20231218	132100	491994120	4360	4370	4370	4360	1766
394	20231218	132000	484284015	4365	4360	4365	4360	748
395	20231218	131900	481019045	4360	4365	4365	4360	62
396	20231218	131800	480748465	4360	4365	4365	4360	64
397	20231218	131700	480469150	4365	4360	4365	4360	69
398	20231218	131600	480168015	4360	4365	4365	4360	60
399	20231218	131500	479906210	4365	4365	4365	4365	64
400	20231218	131400	479626850	4365	4365	4365	4365	100
401	20231218	131300	479190350	4365	4360	4365	4360	46
402	20231218	131200	478989610	4360	4360	4365	4360	37
403	20231218	131100	478828275	4360	4360	4360	4360	10
404	20231218	131000	478784675	4360	4365	4365	4360	181
405	20231218	130900	477995210	4360	4360	4360	4360	9
406	20231218	130800	477955970	4355	4365	4365	4355	524
407	20231218	130700	475671145	4365	4365	4365	4365	0
408	20231218	130600	475671145	4365	4355	4365	4355	207
409	20231218	130500	474768455	4355	4350	4355	4350	69
410	20231218	130400	474468010	4355	4355	4355	4355	91
411	20231218	130300	474071705	4355	4355	4355	4355	50
412	20231218	130200	473853955	4355	4355	4355	4355	0
413	20231218	130100	473853955	4355	4355	4355	4355	1
414	20231218	130000	473849600	4355	4355	4360	4355	14
415	20231218	125900	473788625	4350	4360	4360	4350	82
416	20231218	125800	473431555	4355	4355	4355	4355	166
417	20231218	125700	472708625	4350	4345	4350	4345	303
418	20231218	125600	471391695	4345	4345	4345	4345	0
419	20231218	125500	471391695	4345	4345	4345	4345	67
420	20231218	125400	471100580	4345	4345	4345	4345	60
421	20231218	125300	470839880	4345	4345	4345	4345	3
422	20231218	125200	470826845	4345	4345	4345	4345	0
423	20231218	125100	470826845	4345	4345	4345	4345	53
424	20231218	125000	470596560	4345	4345	4345	4345	40
425	20231218	124900	470422760	4345	4345	4345	4345	0
426	20231218	124800	470422760	4345	4345	4345	4345	50
427	20231218	124700	470205510	4345	4345	4345	4345	20
428	20231218	124600	470118610	4345	4345	4345	4345	110
429	20231218	124500	469640660	4345	4345	4345	4345	0
430	20231218	124400	469640660	4345	4345	4345	4345	50
431	20231218	124300	469423410	4345	4345	4345	4345	235
432	20231218	124200	468402335	4345	4345	4345	4345	33
433	20231218	124100	468258950	4345	4345	4345	4345	29
434	20231218	124000	468132945	4345	4345	4345	4345	740
435	20231218	123900	464917645	4340	4340	4340	4340	0
436	20231218	123800	464917645	4340	4335	4340	4335	12
437	20231218	123700	464865580	4335	4350	4350	4335	2282
438	20231218	123600	454941485	4340	4340	4380	4340	721
439	20231218	123500	451798755	4340	4340	4340	4340	330
440	20231218	123400	450366555	4335	4335	4335	4335	0
441	20231218	123300	450366555	4335	4335	4335	4335	62
442	20231218	123200	450097785	4335	4335	4335	4335	12
443	20231218	123100	450045765	4335	4330	4335	4330	164
444	20231218	123000	449334975	4330	4330	4330	4330	60
445	20231218	122900	449075175	4330	4330	4330	4330	90
446	20231218	122800	448685475	4330	4330	4330	4330	160
447	20231218	122700	447992675	4335	4335	4335	4335	5
448	20231218	122600	447971000	4325	4325	4325	4325	12
449	20231218	122500	447919100	4320	4320	4320	4320	0
450	20231218	122400	447919100	4320	4320	4320	4320	15
451	20231218	122300	447854300	4320	4320	4320	4320	12
452	20231218	122200	447802460	4320	4320	4320	4320	0
453	20231218	122100	447802460	4320	4320	4320	4320	22
454	20231218	122000	447707420	4335	4315	4335	4315	680
455	20231218	121900	444770800	4310	4310	4310	4310	0
456	20231218	121800	444770800	4310	4310	4310	4310	69
457	20231218	121700	444473410	4305	4305	4305	4305	740
458	20231218	121600	441287710	4315	4315	4315	4300	16682
459	20231218	121500	369435500	4315	4315	4315	4315	256
460	20231218	121400	368330860	4310	4310	4310	4310	64
461	20231218	121300	368055020	4320	4315	4320	4310	302
462	20231218	121200	366752770	4315	4315	4320	4315	73
463	20231218	121100	366437665	4315	4330	4345	4305	7571
464	20231218	121000	333721725	4330	4335	4335	4330	677
465	20231218	120900	330788805	4335	4350	4350	4330	11453
466	20231218	120800	281084130	4345	4345	4350	4345	232
467	20231218	120700	280075840	4345	4345	4345	4345	182
468	20231218	120600	279285050	4345	4360	4360	4345	9177
469	20231218	120500	239331195	4360	4365	4365	4360	4344
470	20231218	120400	220386915	4370	4370	4380	4365	3376
471	20231218	120300	205635245	4370	4370	4370	4370	16
472	20231218	120200	205565325	4370	4380	4380	4370	534
473	20231218	120100	203228545	4380	4380	4380	4380	140
474	20231218	120000	202615345	4380	4385	4385	4380	8
475	20231218	115900	202580295	4380	4385	4385	4380	2590
476	20231218	115800	191224055	4390	4390	4390	4390	1
477	20231218	115700	191219665	4385	4385	4385	4385	9
478	20231218	115600	191180200	4385	4385	4390	4385	67
479	20231218	115500	190886400	4385	4385	4385	4385	37
480	20231218	115400	190724155	4390	4390	4390	4390	31
481	20231218	115300	190588065	4390	4390	4390	4390	3
482	20231218	115200	190574895	4390	4385	4390	4385	141
483	20231218	115100	189955950	4385	4390	4390	4385	70
484	20231218	115000	189648820	4390	4390	4390	4390	2
485	20231218	114900	189640040	4390	4390	4390	4390	5
486	20231218	114800	189618090	4390	4390	4390	4390	3
487	20231218	114700	189604920	4390	4390	4390	4390	1
488	20231218	114600	189600530	4385	4390	4390	4385	2
489	20231218	114500	189591755	4385	4385	4385	4385	200
490	20231218	114400	188714755	4390	4390	4390	4390	2
491	20231218	114300	188705975	4390	4390	4390	4390	0
492	20231218	114200	188705975	4390	4390	4390	4390	3
493	20231218	114100	188692805	4390	4390	4390	4390	151
494	20231218	114000	188029915	4390	4390	4390	4390	0
495	20231218	113900	188029915	4390	4390	4390	4390	1
496	20231218	113800	188025525	4390	4390	4390	4390	0
497	20231218	113700	188025525	4390	4390	4390	4390	3
498	20231218	113600	188012355	4390	4390	4390	4390	0
499	20231218	113500	188012355	4390	4390	4390	4390	502
500	20231218	113400	185808575	4390	4390	4390	4390	511
501	20231218	113300	183565285	4390	4390	4390	4390	0
502	20231218	113200	183565285	4390	4390	4390	4390	1
503	20231218	113100	183560895	4390	4385	4390	4385	567
504	20231218	113000	181072100	4390	4390	4390	4390	1
505	20231218	112900	181067710	4390	4390	4390	4390	2
506	20231218	112800	181058930	4390	4385	4390	4385	1057
507	20231218	112700	176418985	4385	4380	4385	4380	1459
508	20231218	112600	170028560	4375	4375	4375	4375	200
509	20231218	112500	169153560	4375	4375	4375	4375	1
510	20231218	112400	169149185	4370	4370	4370	4370	110
511	20231218	112300	168668485	4375	4370	4375	4370	111
512	20231218	112200	168183410	4375	4380	4380	4375	111
513	20231218	112100	167697765	4375	4375	4375	4375	978
514	20231218	112000	163419015	4375	4375	4375	4375	102
515	20231218	111900	162972765	4375	4375	4375	4375	200
516	20231218	111800	162097765	4375	4370	4375	4370	120
517	20231218	111700	161573360	4375	4375	4375	4375	1
518	20231218	111600	161568985	4370	4370	4370	4370	34
519	20231218	111500	161420405	4375	4375	4375	4375	41
520	20231218	111400	161241030	4375	4375	4375	4375	0
521	20231218	111300	161241030	4375	4370	4375	4370	286
522	20231218	111200	159991105	4370	4370	4370	4370	466
523	20231218	111100	157954685	4375	4375	4375	4375	2
524	20231218	111000	157945935	4375	4375	4375	4375	1
525	20231218	110900	157941560	4375	4375	4375	4375	0
526	20231218	110800	157941560	4375	4375	4375	4375	1
527	20231218	110700	157937185	4375	4375	4375	4375	0
528	20231218	110600	157937185	4375	4370	4375	4370	13
529	20231218	110500	157880370	4370	4370	4370	4370	22
530	20231218	110400	157784230	4370	4370	4370	4370	1080
531	20231218	110300	153064630	4370	4370	4370	4370	42
532	20231218	110200	152881090	4370	4370	4370	4370	0
533	20231218	110100	152881090	4370	4370	4370	4370	1
534	20231218	110000	152876720	4365	4365	4365	4365	182
535	20231218	105900	152082290	4370	4365	4370	4365	558
536	20231218	105800	149646615	4370	4375	4375	4370	188
537	20231218	105700	148825050	4370	4370	4370	4370	12
538	20231218	105600	148772610	4370	4370	4370	4370	74
539	20231218	105500	148449230	4370	4370	4370	4370	0
540	20231218	105400	148449230	4370	4370	4370	4370	244
541	20231218	105300	147382950	4370	4380	4380	4370	301
542	20231218	105200	146067050	4380	4385	4390	4380	1225
543	20231218	105100	140695405	4390	4390	4390	4390	1
544	20231218	105000	140691015	4385	4385	4385	4385	170
545	20231218	104900	139945565	4390	4385	4390	4385	30
546	20231218	104800	139814010	4385	4385	4385	4385	152
547	20231218	104700	139147490	4390	4390	4390	4390	2
548	20231218	104600	139138710	4390	4390	4395	4390	421
549	20231218	104500	137290515	4390	4390	4390	4390	145
550	20231218	104400	136653965	4395	4395	4395	4395	1
551	20231218	104300	136649570	4395	4395	4395	4395	0
552	20231218	104200	136649570	4395	4395	4395	4395	1
553	20231218	104100	136645175	4395	4395	4395	4395	0
554	20231218	104000	136645175	4395	4395	4395	4395	1
555	20231218	103900	136640780	4395	4395	4395	4395	3
556	20231218	103800	136627595	4395	4400	4400	4395	19
557	20231218	103700	136544005	4395	4395	4395	4395	2
558	20231218	103600	136535215	4395	4395	4395	4395	112
559	20231218	103500	136042975	4400	4400	4400	4400	49
560	20231218	103400	135827375	4400	4400	4400	4400	1
561	20231218	103300	135822975	4395	4395	4395	4395	0
562	20231218	103200	135822975	4395	4400	4400	4395	12
563	20231218	103100	135770225	4395	4395	4395	4395	9
564	20231218	103000	135730670	4395	4405	4405	4395	22
565	20231218	102900	135633970	4395	4400	4400	4395	296
566	20231218	102800	134332100	4405	4405	4405	4405	42
567	20231218	102700	134147090	4405	4405	4405	4405	92
568	20231218	102600	133741830	4405	4405	4405	4405	41
569	20231218	102500	133561225	4405	4405	4405	4405	2
570	20231218	102400	133552415	4405	4405	4405	4405	0
571	20231218	102300	133552415	4405	4405	4405	4405	16
572	20231218	102200	133481935	4400	4395	4400	4395	750
573	20231218	102100	130181955	4395	4395	4395	4395	14
574	20231218	102000	130120425	4390	4390	4390	4390	320
575	20231218	101900	128715625	4390	4390	4390	4390	0
576	20231218	101800	128715625	4390	4390	4390	4390	32
577	20231218	101700	128575145	4390	4390	4390	4390	0
578	20231218	101600	128575145	4390	4390	4390	4390	1
579	20231218	101500	128570755	4390	4390	4390	4390	33
580	20231218	101400	128425885	4385	4385	4385	4385	80
581	20231218	101300	128075085	4390	4390	4390	4390	1
582	20231218	101200	128070695	4390	4390	4390	4390	145
583	20231218	101100	127434145	4390	4390	4390	4390	307
584	20231218	101000	126086415	4390	4385	4390	4385	203
585	20231218	100900	125196255	4385	4385	4385	4385	130
586	20231218	100800	124626205	4385	4385	4385	4385	3
587	20231218	100700	124613050	4385	4385	4385	4385	30
588	20231218	100600	124481500	4385	4385	4385	4380	96
589	20231218	100500	124060975	4385	4375	4385	4375	717
590	20231218	100400	120923300	4375	4375	4375	4375	33
591	20231218	100300	120778925	4375	4375	4375	4375	1
592	20231218	100200	120774550	4375	4375	4375	4375	113
593	20231218	100100	120280175	4375	4375	4380	4375	32
594	20231218	100000	120140170	4380	4380	4380	4380	78
595	20231218	095900	119798530	4380	4380	4380	4380	138
596	20231218	095800	119194090	4380	4380	4380	4380	0
597	20231218	095700	119194090	4380	4375	4380	4375	20
598	20231218	095600	119106585	4375	4375	4375	4375	15
599	20231218	095500	119040960	4375	4370	4375	4365	330
600	20231218	095400	117598720	4370	4365	4370	4360	2023
601	20231218	095300	108769425	4365	4365	4365	4365	225
602	20231218	095200	107787300	4370	4370	4370	4370	1
603	20231218	095100	107782930	4370	4370	4370	4370	2
604	20231218	095000	107774190	4375	4370	4375	4370	568
605	20231218	094900	105290960	4375	4375	4375	4375	35
606	20231218	094800	105137835	4375	4375	4375	4375	33
607	20231218	094700	104993460	4375	4375	4375	4375	214
608	20231218	094600	104057210	4375	4375	4375	4375	168
609	20231218	094500	103322210	4375	4375	4375	4375	11
610	20231218	094400	103274085	4375	4385	4385	4365	2801
611	20231218	094300	91031725	4385	4385	4385	4385	40
612	20231218	094200	90856325	4385	4390	4390	4380	1054
613	20231218	094100	86237655	4390	4390	4390	4390	3
614	20231218	094000	86224485	4395	4395	4395	4395	242
615	20231218	093900	85160895	4395	4395	4395	4395	0
616	20231218	093800	85160895	4395	4395	4395	4395	60
617	20231218	093700	84897195	4400	4400	4400	4400	2
618	20231218	093600	84888395	4400	4400	4400	4400	40
619	20231218	093500	84712395	4400	4395	4400	4395	38
620	20231218	093400	84545235	4400	4400	4400	4395	12
621	20231218	093300	84492475	4400	4395	4400	4395	17
622	20231218	093200	84417755	4395	4395	4400	4395	85
623	20231218	093100	84044175	4395	4390	4395	4390	500
624	20231218	093000	81847400	4390	4390	4390	4390	1
625	20231218	092900	81843010	4390	4390	4390	4390	42
626	20231218	092800	81658630	4390	4390	4390	4390	1
627	20231218	092700	81654240	4385	4390	4390	4385	147
628	20231218	092600	81009415	4390	4390	4390	4390	178
629	20231218	092500	80227995	4395	4395	4395	4395	242
630	20231218	092400	79164405	4395	4395	4395	4395	219
631	20231218	092300	78201900	4395	4395	4395	4395	147
632	20231218	092200	77555835	4395	4390	4400	4390	60
633	20231218	092100	77292170	4385	4385	4385	4385	16
634	20231218	092000	77222010	4390	4390	4390	4390	8
635	20231218	091900	77186890	4385	4385	4385	4385	302
636	20231218	091800	75862620	4390	4390	4390	4390	661
637	20231218	091700	72960830	4390	4385	4390	4385	608
638	20231218	091600	70294030	4385	4380	4385	4380	963
639	20231218	091500	66073585	4380	4380	4380	4380	58
640	20231218	091400	65819545	4385	4380	4385	4375	574
641	20231218	091300	63305520	4380	4380	4380	4380	77
642	20231218	091200	62968260	4375	4370	4375	4370	1180
643	20231218	091100	57807145	4365	4360	4370	4360	1209
644	20231218	091000	52529860	4360	4365	4365	4360	108
645	20231218	090900	52058945	4360	4370	4370	4360	295
646	20231218	090800	50772735	4360	4370	4375	4360	3831
647	20231218	090700	34044000	4370	4370	4370	4370	100
648	20231218	090600	33607000	4370	4370	4370	4370	0
649	20231218	090500	33607000	4370	4375	4375	4370	537
650	20231218	090400	31257995	4375	4380	4380	4375	613
651	20231218	090300	28575305	4380	4385	4390	4380	5204
652	20231218	090200	5778040	4390	4390	4390	4390	4
653	20231218	090100	5760480	4385	4385	4385	4385	30
654	20231218	090000	5628930	4380	4380	4410	4380	1284