KissMeData/100590/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	200400	472697720	5320	5320	5320	5320	924
3	20231218	200300	472697720	5320	5320	5320	5320	0
4	20231218	200200	472697720	5320	5320	5320	5320	0
5	20231218	200100	472697720	5320	5320	5320	5320	0
6	20231218	200000	472697720	5320	5320	5320	5320	0
7	20231218	195900	472697720	5320	5320	5320	5320	0
8	20231218	195800	472697720	5320	5320	5320	5320	0
9	20231218	195700	472697720	5320	5320	5320	5320	0
10	20231218	195600	472697720	5320	5320	5320	5320	0
11	20231218	195500	472697720	5320	5320	5320	5320	0
12	20231218	195400	472697720	5320	5320	5320	5320	0
13	20231218	195300	472697720	5320	5320	5320	5320	0
14	20231218	195200	472697720	5320	5320	5320	5320	0
15	20231218	195100	472697720	5320	5320	5320	5320	0
16	20231218	195000	472697720	5320	5320	5320	5320	0
17	20231218	194900	472697720	5320	5320	5320	5320	0
18	20231218	194800	472697720	5320	5320	5320	5320	0
19	20231218	194700	472697720	5320	5320	5320	5320	0
20	20231218	194600	472697720	5320	5320	5320	5320	0
21	20231218	194500	472697720	5320	5320	5320	5320	0
22	20231218	194400	472697720	5320	5320	5320	5320	0
23	20231218	194300	472697720	5320	5320	5320	5320	0
24	20231218	194200	472697720	5320	5320	5320	5320	0
25	20231218	194100	472697720	5320	5320	5320	5320	0
26	20231218	194000	472697720	5320	5320	5320	5320	0
27	20231218	193900	472697720	5320	5320	5320	5320	0
28	20231218	193800	472697720	5320	5320	5320	5320	0
29	20231218	193700	472697720	5320	5320	5320	5320	0
30	20231218	193600	472697720	5320	5320	5320	5320	0
31	20231218	193500	472697720	5320	5320	5320	5320	0
32	20231218	193400	472697720	5320	5320	5320	5320	924
33	20231218	193300	472697720	5320	5320	5320	5320	0
34	20231218	193200	472697720	5320	5320	5320	5320	0
35	20231218	193100	472697720	5320	5320	5320	5320	0
36	20231218	193000	472697720	5320	5320	5320	5320	0
37	20231218	192900	472697720	5320	5320	5320	5320	0
38	20231218	192800	472697720	5320	5320	5320	5320	0
39	20231218	192700	472697720	5320	5320	5320	5320	0
40	20231218	192600	472697720	5320	5320	5320	5320	0
41	20231218	192500	472697720	5320	5320	5320	5320	0
42	20231218	192400	472697720	5320	5320	5320	5320	0
43	20231218	192300	472697720	5320	5320	5320	5320	0
44	20231218	192200	472697720	5320	5320	5320	5320	0
45	20231218	192100	472697720	5320	5320	5320	5320	0
46	20231218	192000	472697720	5320	5320	5320	5320	0
47	20231218	191900	472697720	5320	5320	5320	5320	0
48	20231218	191800	472697720	5320	5320	5320	5320	0
49	20231218	191700	472697720	5320	5320	5320	5320	0
50	20231218	191600	472697720	5320	5320	5320	5320	0
51	20231218	191500	472697720	5320	5320	5320	5320	0
52	20231218	191400	472697720	5320	5320	5320	5320	0
53	20231218	191300	472697720	5320	5320	5320	5320	0
54	20231218	191200	472697720	5320	5320	5320	5320	0
55	20231218	191100	472697720	5320	5320	5320	5320	0
56	20231218	191000	472697720	5320	5320	5320	5320	0
57	20231218	190900	472697720	5320	5320	5320	5320	0
58	20231218	190800	472697720	5320	5320	5320	5320	0
59	20231218	190700	472697720	5320	5320	5320	5320	0
60	20231218	190600	472697720	5320	5320	5320	5320	0
61	20231218	190500	472697720	5320	5320	5320	5320	0
62	20231218	190400	472697720	5320	5320	5320	5320	924
63	20231218	190300	472697720	5320	5320	5320	5320	0
64	20231218	190200	472697720	5320	5320	5320	5320	0
65	20231218	190100	472697720	5320	5320	5320	5320	0
66	20231218	190000	472697720	5320	5320	5320	5320	0
67	20231218	185900	472697720	5320	5320	5320	5320	0
68	20231218	185800	472697720	5320	5320	5320	5320	0
69	20231218	185700	472697720	5320	5320	5320	5320	0
70	20231218	185600	472697720	5320	5320	5320	5320	0
71	20231218	185500	472697720	5320	5320	5320	5320	0
72	20231218	185400	472697720	5320	5320	5320	5320	0
73	20231218	185300	472697720	5320	5320	5320	5320	0
74	20231218	185200	472697720	5320	5320	5320	5320	0
75	20231218	185100	472697720	5320	5320	5320	5320	0
76	20231218	185000	472697720	5320	5320	5320	5320	0
77	20231218	184900	472697720	5320	5320	5320	5320	0
78	20231218	184800	472697720	5320	5320	5320	5320	0
79	20231218	184700	472697720	5320	5320	5320	5320	0
80	20231218	184600	472697720	5320	5320	5320	5320	0
81	20231218	184500	472697720	5320	5320	5320	5320	0
82	20231218	184400	472697720	5320	5320	5320	5320	0
83	20231218	184300	472697720	5320	5320	5320	5320	0
84	20231218	184200	472697720	5320	5320	5320	5320	0
85	20231218	184100	472697720	5320	5320	5320	5320	0
86	20231218	184000	472697720	5320	5320	5320	5320	0
87	20231218	183900	472697720	5320	5320	5320	5320	0
88	20231218	183800	472697720	5320	5320	5320	5320	0
89	20231218	183700	472697720	5320	5320	5320	5320	0
90	20231218	183600	472697720	5320	5320	5320	5320	0
91	20231218	183500	472697720	5320	5320	5320	5320	0
92	20231218	183400	472697720	5320	5320	5320	5320	924
93	20231218	183300	472697720	5320	5320	5320	5320	0
94	20231218	183200	472697720	5320	5320	5320	5320	0
95	20231218	183100	472697720	5320	5320	5320	5320	0
96	20231218	183000	472697720	5320	5320	5320	5320	0
97	20231218	182900	472697720	5320	5320	5320	5320	0
98	20231218	182800	472697720	5320	5320	5320	5320	0
99	20231218	182700	472697720	5320	5320	5320	5320	0
100	20231218	182600	472697720	5320	5320	5320	5320	0
101	20231218	182500	472697720	5320	5320	5320	5320	0
102	20231218	182400	472697720	5320	5320	5320	5320	0
103	20231218	182300	472697720	5320	5320	5320	5320	0
104	20231218	182200	472697720	5320	5320	5320	5320	0
105	20231218	182100	472697720	5320	5320	5320	5320	0
106	20231218	182000	472697720	5320	5320	5320	5320	0
107	20231218	181900	472697720	5320	5320	5320	5320	0
108	20231218	181800	472697720	5320	5320	5320	5320	0
109	20231218	181700	472697720	5320	5320	5320	5320	0
110	20231218	181600	472697720	5320	5320	5320	5320	0
111	20231218	181500	472697720	5320	5320	5320	5320	0
112	20231218	181400	472697720	5320	5320	5320	5320	0
113	20231218	181300	472697720	5320	5320	5320	5320	0
114	20231218	181200	472697720	5320	5320	5320	5320	0
115	20231218	181100	472697720	5320	5320	5320	5320	0
116	20231218	181000	472697720	5320	5320	5320	5320	0
117	20231218	180900	472697720	5320	5320	5320	5320	0
118	20231218	180800	472697720	5320	5320	5320	5320	0
119	20231218	180700	472697720	5320	5320	5320	5320	0
120	20231218	180600	472697720	5320	5320	5320	5320	0
121	20231218	180500	472697720	5320	5320	5320	5320	0
122	20231218	180400	472697720	5320	5320	5320	5320	924
123	20231218	180300	472697720	5320	5320	5320	5320	0
124	20231218	180200	472697720	5320	5320	5320	5320	0
125	20231218	180100	472697720	5320	5320	5320	5320	0
126	20231218	180000	472697720	5320	5320	5320	5320	0
127	20231218	175900	472697720	5320	5320	5320	5320	0
128	20231218	175800	472697720	5320	5320	5320	5320	0
129	20231218	175700	472697720	5320	5320	5320	5320	0
130	20231218	175600	472697720	5320	5320	5320	5320	0
131	20231218	175500	472697720	5320	5320	5320	5320	0
132	20231218	175400	472697720	5320	5320	5320	5320	0
133	20231218	175300	472697720	5320	5320	5320	5320	0
134	20231218	175200	472697720	5320	5320	5320	5320	0
135	20231218	175100	472697720	5320	5320	5320	5320	0
136	20231218	175000	472697720	5320	5320	5320	5320	0
137	20231218	174900	472697720	5320	5320	5320	5320	0
138	20231218	174800	472697720	5320	5320	5320	5320	0
139	20231218	174700	472697720	5320	5320	5320	5320	0
140	20231218	174600	472697720	5320	5320	5320	5320	0
141	20231218	174500	472697720	5320	5320	5320	5320	0
142	20231218	174400	472697720	5320	5320	5320	5320	0
143	20231218	174300	472697720	5320	5320	5320	5320	0
144	20231218	174200	472697720	5320	5320	5320	5320	0
145	20231218	174100	472697720	5320	5320	5320	5320	0
146	20231218	174000	472697720	5320	5320	5320	5320	0
147	20231218	173900	472697720	5320	5320	5320	5320	0
148	20231218	173800	472697720	5320	5320	5320	5320	0
149	20231218	173700	472697720	5320	5320	5320	5320	0
150	20231218	173600	472697720	5320	5320	5320	5320	0
151	20231218	173500	472697720	5320	5320	5320	5320	0
152	20231218	173400	472697720	5320	5320	5320	5320	924
153	20231218	173300	472697720	5320	5320	5320	5320	0
154	20231218	173200	472697720	5320	5320	5320	5320	0
155	20231218	173100	472697720	5320	5320	5320	5320	0
156	20231218	173000	472697720	5320	5320	5320	5320	0
157	20231218	172900	472697720	5320	5320	5320	5320	0
158	20231218	172800	472697720	5320	5320	5320	5320	0
159	20231218	172700	472697720	5320	5320	5320	5320	0
160	20231218	172600	472697720	5320	5320	5320	5320	0
161	20231218	172500	472697720	5320	5320	5320	5320	0
162	20231218	172400	472697720	5320	5320	5320	5320	0
163	20231218	172300	472697720	5320	5320	5320	5320	0
164	20231218	172200	472697720	5320	5320	5320	5320	0
165	20231218	172100	472697720	5320	5320	5320	5320	0
166	20231218	172000	472697720	5320	5320	5320	5320	0
167	20231218	171900	472697720	5320	5320	5320	5320	0
168	20231218	171800	472697720	5320	5320	5320	5320	0
169	20231218	171700	472697720	5320	5320	5320	5320	0
170	20231218	171600	472697720	5320	5320	5320	5320	0
171	20231218	171500	472697720	5320	5320	5320	5320	0
172	20231218	171400	472697720	5320	5320	5320	5320	0
173	20231218	171300	472697720	5320	5320	5320	5320	0
174	20231218	171200	472697720	5320	5320	5320	5320	0
175	20231218	171100	472697720	5320	5320	5320	5320	0
176	20231218	171000	472697720	5320	5320	5320	5320	0
177	20231218	170900	472697720	5320	5320	5320	5320	0
178	20231218	170800	472697720	5320	5320	5320	5320	0
179	20231218	170700	472697720	5320	5320	5320	5320	0
180	20231218	170600	472697720	5320	5320	5320	5320	0
181	20231218	170500	472697720	5320	5320	5320	5320	0
182	20231218	170400	472697720	5320	5320	5320	5320	924
183	20231218	170300	472697720	5320	5320	5320	5320	0
184	20231218	170200	472697720	5320	5320	5320	5320	0
185	20231218	170100	472697720	5320	5320	5320	5320	0
186	20231218	170000	472697720	5320	5320	5320	5320	0
187	20231218	165900	472697720	5320	5320	5320	5320	0
188	20231218	165800	472697720	5320	5320	5320	5320	0
189	20231218	165700	472697720	5320	5320	5320	5320	0
190	20231218	165600	472697720	5320	5320	5320	5320	0
191	20231218	165500	472697720	5320	5320	5320	5320	0
192	20231218	165400	472697720	5320	5320	5320	5320	0
193	20231218	165300	472697720	5320	5320	5320	5320	0
194	20231218	165200	472697720	5320	5320	5320	5320	0
195	20231218	165100	472697720	5320	5320	5320	5320	0
196	20231218	165000	472697720	5320	5320	5320	5320	0
197	20231218	164900	472697720	5320	5320	5320	5320	0
198	20231218	164800	472697720	5320	5320	5320	5320	0
199	20231218	164700	472697720	5320	5320	5320	5320	0
200	20231218	164600	472697720	5320	5320	5320	5320	0
201	20231218	164500	472697720	5320	5320	5320	5320	0
202	20231218	164400	472697720	5320	5320	5320	5320	0
203	20231218	164300	472697720	5320	5320	5320	5320	0
204	20231218	164200	472697720	5320	5320	5320	5320	0
205	20231218	164100	472697720	5320	5320	5320	5320	0
206	20231218	164000	472697720	5320	5320	5320	5320	0
207	20231218	163900	472697720	5320	5320	5320	5320	0
208	20231218	163800	472697720	5320	5320	5320	5320	0
209	20231218	163700	472697720	5320	5320	5320	5320	0
210	20231218	163600	472697720	5320	5320	5320	5320	0
211	20231218	163500	472697720	5320	5320	5320	5320	0
212	20231218	163400	472697720	5320	5320	5320	5320	924
213	20231218	163300	472697720	5320	5320	5320	5320	0
214	20231218	163200	472697720	5320	5320	5320	5320	0
215	20231218	163100	472697720	5320	5320	5320	5320	0
216	20231218	163000	472697720	5320	5320	5320	5320	0
217	20231218	162900	472697720	5320	5320	5320	5320	0
218	20231218	162800	472697720	5320	5320	5320	5320	0
219	20231218	162700	472697720	5320	5320	5320	5320	0
220	20231218	162600	472697720	5320	5320	5320	5320	0
221	20231218	162500	472697720	5320	5320	5320	5320	0
222	20231218	162400	472697720	5320	5320	5320	5320	0
223	20231218	162300	472697720	5320	5320	5320	5320	0
224	20231218	162200	472697720	5320	5320	5320	5320	0
225	20231218	162100	472697720	5320	5320	5320	5320	0
226	20231218	162000	472697720	5320	5320	5320	5320	0
227	20231218	161900	472697720	5320	5320	5320	5320	0
228	20231218	161800	472697720	5320	5320	5320	5320	0
229	20231218	161700	472697720	5320	5320	5320	5320	0
230	20231218	161600	472697720	5320	5320	5320	5320	0
231	20231218	161500	472697720	5320	5320	5320	5320	0
232	20231218	161400	472697720	5320	5320	5320	5320	0
233	20231218	161300	472697720	5320	5320	5320	5320	0
234	20231218	161200	472697720	5320	5320	5320	5320	0
235	20231218	161100	472697720	5320	5320	5320	5320	0
236	20231218	161000	472697720	5320	5320	5320	5320	0
237	20231218	160900	472697720	5320	5320	5320	5320	0
238	20231218	160800	472697720	5320	5320	5320	5320	0
239	20231218	160700	472697720	5320	5320	5320	5320	0
240	20231218	160600	472697720	5320	5320	5320	5320	0
241	20231218	160500	472697720	5320	5320	5320	5320	0
242	20231218	160400	472697720	5320	5320	5320	5320	924
243	20231218	160300	472697720	5320	5320	5320	5320	0
244	20231218	160200	472697720	5320	5320	5320	5320	0
245	20231218	160100	472697720	5320	5320	5320	5320	0
246	20231218	160000	472697720	5320	5320	5320	5320	0
247	20231218	155900	472697720	5320	5320	5320	5320	0
248	20231218	155800	472697720	5320	5320	5320	5320	0
249	20231218	155700	472697720	5320	5320	5320	5320	0
250	20231218	155600	472697720	5320	5320	5320	5320	0
251	20231218	155500	472697720	5320	5320	5320	5320	0
252	20231218	155400	472697720	5320	5320	5320	5320	0
253	20231218	155300	472697720	5320	5320	5320	5320	0
254	20231218	155200	472697720	5320	5320	5320	5320	0
255	20231218	155100	472697720	5320	5320	5320	5320	0
256	20231218	155000	472697720	5320	5320	5320	5320	0
257	20231218	154900	472697720	5320	5320	5320	5320	0
258	20231218	154800	472697720	5320	5320	5320	5320	0
259	20231218	154700	472697720	5320	5320	5320	5320	0
260	20231218	154600	472697720	5320	5320	5320	5320	0
261	20231218	154500	472697720	5320	5320	5320	5320	0
262	20231218	154400	472697720	5320	5320	5320	5320	0
263	20231218	154300	472697720	5320	5320	5320	5320	0
264	20231218	154200	472697720	5320	5320	5320	5320	0
265	20231218	154100	472697720	5320	5320	5320	5320	0
266	20231218	154000	472697720	5320	5320	5320	5320	0
267	20231218	153900	472697720	5320	5320	5320	5320	0
268	20231218	153800	472697720	5320	5320	5320	5320	0
269	20231218	153700	472697720	5320	5320	5320	5320	0
270	20231218	153600	472697720	5320	5320	5320	5320	0
271	20231218	153500	472697720	5320	5320	5320	5320	0
272	20231218	153400	472697720	5320	5320	5320	5320	924
273	20231218	153300	472697720	5320	5320	5320	5320	0
274	20231218	153200	472697720	5320	5320	5320	5320	0
275	20231218	153100	472697720	5320	5320	5320	5320	0
276	20231218	153000	472697720	5320	5320	5320	5320	924
277	20231218	152900	467782040	5310	5310	5310	5310	0
278	20231218	152800	467782040	5310	5310	5310	5310	0
279	20231218	152700	467782040	5310	5310	5310	5310	0
280	20231218	152600	467782040	5310	5310	5310	5310	0
281	20231218	152500	467782040	5310	5310	5310	5310	0
282	20231218	152400	467782040	5310	5310	5310	5310	0
283	20231218	152300	467782040	5310	5310	5310	5310	0
284	20231218	152200	467782040	5310	5310	5310	5310	0
285	20231218	152100	467782040	5310	5310	5310	5310	0
286	20231218	152000	467782040	5310	5310	5310	5310	0
287	20231218	151900	467782040	5310	5310	5310	5310	60
288	20231218	151800	467463440	5300	5300	5300	5300	100
289	20231218	151700	466933440	5310	5310	5310	5310	1506
290	20231218	151600	458936580	5320	5320	5320	5320	15
291	20231218	151500	458856780	5310	5320	5320	5310	1150
292	20231218	151400	452748280	5320	5320	5320	5320	25
293	20231218	151300	452615280	5320	5320	5320	5320	0
294	20231218	151200	452615280	5320	5320	5320	5320	0
295	20231218	151100	452615280	5320	5320	5320	5320	100
296	20231218	151000	452083280	5320	5310	5320	5310	38
297	20231218	150900	451881150	5310	5310	5310	5310	515
298	20231218	150800	449146500	5310	5310	5310	5310	155
299	20231218	150700	448323450	5310	5320	5320	5310	358
300	20231218	150600	446422380	5320	5320	5320	5310	255
301	20231218	150500	445068280	5300	5300	5310	5300	249
302	20231218	150400	443746480	5300	5300	5300	5300	0
303	20231218	150300	443746480	5300	5310	5310	5300	125
304	20231218	150200	443083690	5310	5310	5310	5310	0
305	20231218	150100	443083690	5310	5300	5310	5300	301
306	20231218	150000	441485390	5300	5300	5300	5300	0
307	20231218	145900	441485390	5300	5300	5300	5300	0
308	20231218	145800	441485390	5300	5300	5300	5300	1097
309	20231218	145700	435671290	5310	5310	5310	5310	0
310	20231218	145600	435671290	5310	5310	5310	5310	0
311	20231218	145500	435671290	5310	5310	5310	5310	10
312	20231218	145400	435618190	5300	5300	5300	5300	0
313	20231218	145300	435618190	5300	5300	5300	5300	0
314	20231218	145200	435618190	5300	5300	5300	5300	0
315	20231218	145100	435618190	5300	5300	5300	5300	15
316	20231218	145000	435538690	5300	5300	5300	5300	0
317	20231218	144900	435538690	5300	5300	5300	5300	803
318	20231218	144800	431282790	5300	5300	5300	5300	869
319	20231218	144700	426677090	5300	5300	5300	5300	1
320	20231218	144600	426671790	5310	5300	5310	5300	394
321	20231218	144500	424579750	5310	5310	5310	5310	0
322	20231218	144400	424579750	5310	5310	5310	5310	91
323	20231218	144300	424096540	5310	5310	5310	5310	1560
324	20231218	144200	415812940	5320	5320	5320	5320	0
325	20231218	144100	415812940	5320	5320	5320	5320	0
326	20231218	144000	415812940	5320	5320	5320	5320	0
327	20231218	143900	415812940	5320	5320	5320	5320	200
328	20231218	143800	414748940	5310	5310	5310	5310	0
329	20231218	143700	414748940	5310	5310	5310	5310	8
330	20231218	143600	414706460	5310	5310	5310	5310	0
331	20231218	143500	414706460	5310	5310	5310	5310	0
332	20231218	143400	414706460	5310	5310	5310	5310	13
333	20231218	143300	414637430	5320	5320	5320	5320	0
334	20231218	143200	414637430	5320	5320	5320	5320	0
335	20231218	143100	414637430	5320	5320	5320	5320	0
336	20231218	143000	414637430	5320	5320	5320	5320	0
337	20231218	142900	414637430	5320	5320	5320	5320	0
338	20231218	142800	414637430	5320	5320	5320	5320	0
339	20231218	142700	414637430	5320	5320	5320	5320	0
340	20231218	142600	414637430	5320	5320	5320	5320	0
341	20231218	142500	414637430	5320	5330	5330	5320	197
342	20231218	142400	413587520	5330	5330	5330	5330	0
343	20231218	142300	413587520	5330	5320	5330	5320	65
344	20231218	142200	413241140	5320	5320	5320	5320	43
345	20231218	142100	413012380	5320	5320	5320	5320	734
346	20231218	142000	409107500	5320	5310	5320	5310	829
347	20231218	141900	404699840	5320	5320	5320	5320	1025
348	20231218	141800	399246840	5320	5320	5320	5320	200
349	20231218	141700	398182840	5310	5320	5320	5310	5
350	20231218	141600	398156250	5320	5320	5320	5320	0
351	20231218	141500	398156250	5320	5320	5320	5320	10
352	20231218	141400	398103050	5310	5310	5310	5310	5
353	20231218	141300	398076500	5310	5310	5310	5310	0
354	20231218	141200	398076500	5310	5310	5310	5310	65
355	20231218	141100	397731350	5310	5310	5310	5310	10
356	20231218	141000	397678250	5320	5320	5320	5320	0
357	20231218	140900	397678250	5320	5320	5320	5320	400
358	20231218	140800	395550250	5310	5310	5310	5310	0
359	20231218	140700	395550250	5310	5310	5310	5310	563
360	20231218	140600	392560720	5310	5310	5310	5310	0
361	20231218	140500	392560720	5310	5310	5310	5310	0
362	20231218	140400	392560720	5310	5310	5310	5310	0
363	20231218	140300	392560720	5310	5310	5310	5310	743
364	20231218	140200	388615390	5300	5300	5300	5300	30
365	20231218	140100	388456390	5310	5310	5310	5310	180
366	20231218	140000	387500590	5310	5310	5310	5310	0
367	20231218	135900	387500590	5310	5310	5310	5310	50
368	20231218	135800	387235090	5300	5300	5300	5300	683
369	20231218	135700	383615190	5310	5310	5310	5310	0
370	20231218	135600	383615190	5310	5310	5310	5310	1136
371	20231218	135500	377583030	5300	5300	5300	5300	95
372	20231218	135400	377079530	5290	5290	5290	5290	0
373	20231218	135300	377079530	5290	5290	5290	5290	1
374	20231218	135200	377074240	5310	5310	5310	5310	5
375	20231218	135100	377047690	5290	5290	5290	5290	0
376	20231218	135000	377047690	5290	5290	5290	5290	50
377	20231218	134900	376783190	5290	5290	5290	5290	5
378	20231218	134800	376756740	5290	5290	5290	5290	0
379	20231218	134700	376756740	5290	5290	5290	5290	0
380	20231218	134600	376756740	5290	5290	5290	5290	0
381	20231218	134500	376756740	5290	5300	5300	5290	150
382	20231218	134400	375963160	5290	5290	5290	5290	0
383	20231218	134300	375963160	5290	5290	5290	5290	0
384	20231218	134200	375963160	5290	5290	5290	5290	0
385	20231218	134100	375963160	5290	5290	5290	5290	0
386	20231218	134000	375963160	5290	5290	5290	5290	0
387	20231218	133900	375963160	5290	5290	5290	5290	1904
388	20231218	133800	365891000	5290	5290	5290	5290	185
389	20231218	133700	364912350	5290	5290	5290	5290	0
390	20231218	133600	364912350	5290	5290	5290	5290	0
391	20231218	133500	364912350	5290	5290	5290	5290	0
392	20231218	133400	364912350	5290	5290	5290	5290	0
393	20231218	133300	364912350	5290	5290	5290	5290	0
394	20231218	133200	364912350	5290	5290	5290	5290	10
395	20231218	133100	364859450	5300	5300	5300	5300	869
396	20231218	133000	360253750	5300	5300	5300	5300	100
397	20231218	132900	359723750	5300	5300	5300	5300	1
398	20231218	132800	359718450	5300	5300	5300	5300	0
399	20231218	132700	359718450	5300	5300	5300	5300	0
400	20231218	132600	359718450	5300	5300	5300	5300	0
401	20231218	132500	359718450	5300	5300	5300	5300	0
402	20231218	132400	359718450	5300	5300	5300	5300	0
403	20231218	132300	359718450	5300	5300	5300	5300	0
404	20231218	132200	359718450	5300	5300	5300	5300	0
405	20231218	132100	359718450	5300	5300	5300	5300	0
406	20231218	132000	359718450	5300	5300	5300	5300	20
407	20231218	131900	359612450	5300	5300	5300	5300	10
408	20231218	131800	359559450	5300	5300	5300	5300	0
409	20231218	131700	359559450	5300	5300	5300	5300	10
410	20231218	131600	359506450	5300	5300	5300	5300	10
411	20231218	131500	359453450	5300	5300	5300	5300	6
412	20231218	131400	359421650	5280	5280	5280	5280	127
413	20231218	131300	358751090	5280	5280	5280	5280	0
414	20231218	131200	358751090	5280	5280	5280	5280	0
415	20231218	131100	358751090	5280	5280	5280	5280	10
416	20231218	131000	358698290	5300	5300	5300	5300	0
417	20231218	130900	358698290	5300	5300	5300	5300	0
418	20231218	130800	358698290	5300	5300	5300	5300	0
419	20231218	130700	358698290	5300	5300	5300	5300	0
420	20231218	130600	358698290	5300	5290	5300	5290	91
421	20231218	130500	358216000	5260	5290	5290	5260	7000
422	20231218	130400	321299920	5300	5300	5300	5300	0
423	20231218	130300	321299920	5300	5300	5300	5300	50
424	20231218	130200	321034920	5290	5290	5290	5290	20
425	20231218	130100	320929120	5290	5290	5290	5290	13
426	20231218	130000	320860350	5290	5290	5290	5290	200
427	20231218	125900	319802350	5300	5300	5300	5300	20
428	20231218	125800	319696350	5290	5290	5290	5290	35
429	20231218	125700	319511200	5290	5290	5290	5290	0
430	20231218	125600	319511200	5290	5300	5300	5290	553
431	20231218	125500	316585700	5300	5300	5300	5300	275
432	20231218	125400	315128200	5300	5300	5300	5300	0
433	20231218	125300	315128200	5300	5300	5300	5290	891
434	20231218	125200	310410510	5300	5300	5300	5300	0
435	20231218	125100	310410510	5300	5300	5300	5300	197
436	20231218	125000	309366410	5300	5300	5300	5300	0
437	20231218	124900	309366410	5300	5300	5300	5300	0
438	20231218	124800	309366410	5300	5310	5310	5300	307
439	20231218	124700	307737310	5310	5310	5310	5310	284
440	20231218	124600	306229270	5290	5290	5290	5290	163
441	20231218	124500	305367000	5310	5310	5310	5310	9
442	20231218	124400	305319210	5310	5310	5310	5310	0
443	20231218	124300	305319210	5310	5310	5310	5290	97
444	20231218	124200	304805580	5310	5310	5310	5310	0
445	20231218	124100	304805580	5310	5310	5310	5310	0
446	20231218	124000	304805580	5310	5310	5310	5310	0
447	20231218	123900	304805580	5310	5310	5310	5310	0
448	20231218	123800	304805580	5310	5310	5310	5310	69
449	20231218	123700	304439190	5290	5290	5290	5290	0
450	20231218	123600	304439190	5290	5290	5290	5290	194
451	20231218	123500	303412930	5310	5310	5310	5310	1
452	20231218	123400	303407620	5310	5310	5310	5310	11
453	20231218	123300	303349210	5290	5290	5290	5290	330
454	20231218	123200	301603510	5310	5310	5310	5310	1
455	20231218	123100	301598200	5290	5300	5310	5290	40
456	20231218	123000	301386300	5290	5290	5290	5290	1
457	20231218	122900	301381010	5290	5310	5310	5290	177
458	20231218	122800	300444390	5300	5290	5300	5290	54
459	20231218	122700	300158510	5290	5290	5290	5290	0
460	20231218	122600	300158510	5290	5300	5300	5290	41
461	20231218	122500	299941330	5320	5320	5320	5320	1
462	20231218	122400	299936010	5300	5300	5300	5300	0
463	20231218	122300	299936010	5300	5300	5300	5300	0
464	20231218	122200	299936010	5300	5300	5300	5300	0
465	20231218	122100	299936010	5300	5300	5300	5300	0
466	20231218	122000	299936010	5300	5300	5300	5300	0
467	20231218	121900	299936010	5300	5300	5300	5300	1245
468	20231218	121800	293337510	5320	5320	5320	5320	0
469	20231218	121700	293337510	5320	5320	5320	5320	0
470	20231218	121600	293337510	5320	5320	5320	5320	0
471	20231218	121500	293337510	5320	5320	5320	5320	0
472	20231218	121400	293337510	5320	5300	5320	5300	501
473	20231218	121300	290682190	5300	5300	5300	5300	1334
474	20231218	121200	283611990	5320	5320	5320	5320	1
475	20231218	121100	283606670	5310	5300	5310	5300	328
476	20231218	121000	281867990	5310	5300	5320	5300	8
477	20231218	120900	281825510	5300	5320	5320	5300	1001
478	20231218	120800	276520190	5310	5310	5310	5310	0
479	20231218	120700	276520190	5310	5310	5310	5310	578
480	20231218	120600	273451010	5330	5330	5330	5330	0
481	20231218	120500	273451010	5330	5330	5330	5330	0
482	20231218	120400	273451010	5330	5330	5330	5330	0
483	20231218	120300	273451010	5330	5330	5330	5330	0
484	20231218	120200	273451010	5330	5330	5330	5330	0
485	20231218	120100	273451010	5330	5330	5330	5330	0
486	20231218	120000	273451010	5330	5330	5330	5330	0
487	20231218	115900	273451010	5330	5330	5330	5330	0
488	20231218	115800	273451010	5330	5330	5330	5330	0
489	20231218	115700	273451010	5330	5310	5330	5310	135
490	20231218	115600	272731820	5330	5330	5330	5330	1
491	20231218	115500	272726490	5320	5330	5330	5320	21
492	20231218	115400	272614750	5320	5320	5320	5320	0
493	20231218	115300	272614750	5320	5320	5320	5320	0
494	20231218	115200	272614750	5320	5330	5330	5320	55
495	20231218	115100	272322060	5320	5320	5320	5320	50
496	20231218	115000	272056060	5320	5320	5320	5320	0
497	20231218	114900	272056060	5320	5320	5320	5320	109
498	20231218	114800	271476180	5340	5340	5340	5340	0
499	20231218	114700	271476180	5340	5340	5340	5340	50
500	20231218	114600	271209180	5340	5340	5340	5340	1
501	20231218	114500	271203840	5330	5330	5330	5330	5
502	20231218	114400	271177190	5330	5330	5330	5330	423
503	20231218	114300	268922600	5330	5330	5330	5330	55
504	20231218	114200	268629450	5340	5330	5340	5330	17
505	20231218	114100	268538780	5320	5320	5320	5320	0
506	20231218	114000	268538780	5320	5320	5320	5320	0
507	20231218	113900	268538780	5320	5320	5320	5320	0
508	20231218	113800	268538780	5320	5320	5320	5320	0
509	20231218	113700	268538780	5320	5320	5320	5320	0
510	20231218	113600	268538780	5320	5320	5320	5320	0
511	20231218	113500	268538780	5320	5320	5320	5320	0
512	20231218	113400	268538780	5320	5320	5320	5320	0
513	20231218	113300	268538780	5320	5320	5320	5320	20
514	20231218	113200	268432380	5320	5320	5320	5320	1
515	20231218	113100	268427060	5320	5320	5320	5320	0
516	20231218	113000	268427060	5320	5320	5320	5320	0
517	20231218	112900	268427060	5320	5320	5320	5320	0
518	20231218	112800	268427060	5320	5320	5320	5320	0
519	20231218	112700	268427060	5320	5320	5320	5320	400
520	20231218	112600	266299060	5320	5320	5320	5320	0
521	20231218	112500	266299060	5320	5320	5320	5320	0
522	20231218	112400	266299060	5320	5320	5320	5320	0
523	20231218	112300	266299060	5320	5320	5320	5320	61
524	20231218	112200	265974540	5320	5320	5320	5320	228
525	20231218	112100	264761580	5350	5350	5350	5350	0
526	20231218	112000	264761580	5350	5350	5350	5350	0
527	20231218	111900	264761580	5350	5350	5350	5350	0
528	20231218	111800	264761580	5350	5350	5350	5350	0
529	20231218	111700	264761580	5350	5350	5350	5350	0
530	20231218	111600	264761580	5350	5350	5350	5350	0
531	20231218	111500	264761580	5350	5350	5350	5350	0
532	20231218	111400	264761580	5350	5350	5350	5350	0
533	20231218	111300	264761580	5350	5350	5350	5350	1
534	20231218	111200	264756230	5330	5330	5330	5330	172
535	20231218	111100	263839470	5330	5330	5330	5330	4
536	20231218	111000	263818150	5320	5310	5320	5310	34
537	20231218	110900	263637570	5310	5310	5310	5310	0
538	20231218	110800	263637570	5310	5310	5310	5310	0
539	20231218	110700	263637570	5310	5310	5310	5310	0
540	20231218	110600	263637570	5310	5310	5310	5310	0
541	20231218	110500	263637570	5310	5310	5310	5310	0
542	20231218	110400	263637570	5310	5310	5310	5310	0
543	20231218	110300	263637570	5310	5310	5310	5310	200
544	20231218	110200	262575570	5310	5320	5320	5310	501
545	20231218	110100	259910260	5320	5320	5320	5320	0
546	20231218	110000	259910260	5320	5320	5320	5320	13
547	20231218	105900	259841100	5320	5320	5320	5320	0
548	20231218	105800	259841100	5320	5320	5320	5320	0
549	20231218	105700	259841100	5320	5330	5330	5320	200
550	20231218	105600	258776920	5360	5360	5360	5360	28
551	20231218	105500	258626840	5360	5360	5360	5360	0
552	20231218	105400	258626840	5360	5330	5360	5330	5
553	20231218	105300	258600160	5330	5330	5330	5330	0
554	20231218	105200	258600160	5330	5330	5330	5330	0
555	20231218	105100	258600160	5330	5330	5330	5330	0
556	20231218	105000	258600160	5330	5330	5330	5330	0
557	20231218	104900	258600160	5330	5330	5330	5330	60
558	20231218	104800	258280360	5330	5330	5330	5330	194
559	20231218	104700	257246340	5370	5370	5370	5370	1
560	20231218	104600	257240970	5330	5330	5330	5330	0
561	20231218	104500	257240970	5330	5330	5330	5330	0
562	20231218	104400	257240970	5330	5330	5330	5330	0
563	20231218	104300	257240970	5330	5340	5340	5330	386
564	20231218	104200	255182060	5340	5340	5340	5340	335
565	20231218	104100	253393160	5340	5340	5340	5340	300
566	20231218	104000	251791160	5320	5320	5320	5320	0
567	20231218	103900	251791160	5320	5330	5360	5320	4044
568	20231218	103800	230189760	5310	5310	5310	5310	68
569	20231218	103700	229828680	5310	5310	5310	5310	0
570	20231218	103600	229828680	5310	5310	5310	5310	0
571	20231218	103500	229828680	5310	5310	5310	5310	0
572	20231218	103400	229828680	5310	5310	5310	5310	1
573	20231218	103300	229823370	5340	5340	5340	5340	0
574	20231218	103200	229823370	5340	5310	5340	5310	501
575	20231218	103100	227163030	5300	5300	5300	5300	0
576	20231218	103000	227163030	5300	5340	5340	5300	1837
577	20231218	102900	217407730	5340	5340	5340	5340	0
578	20231218	102800	217407730	5340	5340	5340	5340	100
579	20231218	102700	216873730	5330	5330	5330	5330	0
580	20231218	102600	216873730	5330	5340	5340	5330	38
581	20231218	102500	216671170	5340	5340	5340	5340	51
582	20231218	102400	216398830	5340	5340	5340	5340	51
583	20231218	102300	216126490	5320	5320	5320	5320	0
584	20231218	102200	216126490	5320	5320	5320	5320	0
585	20231218	102100	216126490	5320	5340	5340	5320	83
586	20231218	102000	215684870	5330	5330	5330	5330	288
587	20231218	101900	214149830	5320	5320	5320	5320	0
588	20231218	101800	214149830	5320	5320	5320	5320	0
589	20231218	101700	214149830	5320	5320	5320	5320	0
590	20231218	101600	214149830	5320	5320	5320	5320	11
591	20231218	101500	214091310	5320	5320	5320	5320	0
592	20231218	101400	214091310	5320	5320	5320	5320	210
593	20231218	101300	212974110	5320	5320	5320	5320	50
594	20231218	101200	212708110	5330	5330	5330	5330	100
595	20231218	101100	212175110	5340	5340	5340	5340	0
596	20231218	101000	212175110	5340	5330	5340	5330	199
597	20231218	100900	211114240	5330	5330	5330	5330	0
598	20231218	100800	211114240	5330	5330	5330	5330	20
599	20231218	100700	211007640	5330	5330	5330	5330	0
600	20231218	100600	211007640	5330	5330	5330	5330	200
601	20231218	100500	209941640	5310	5310	5310	5310	50
602	20231218	100400	209676140	5330	5330	5330	5330	0
603	20231218	100300	209676140	5330	5330	5330	5330	4
604	20231218	100200	209654820	5310	5310	5310	5310	19
605	20231218	100100	209553930	5320	5320	5320	5320	9
606	20231218	100000	209506050	5330	5330	5330	5330	38
607	20231218	095900	209303510	5330	5330	5330	5330	79
608	20231218	095800	208882440	5330	5330	5330	5330	0
609	20231218	095700	208882440	5330	5330	5330	5330	0
610	20231218	095600	208882440	5330	5330	5330	5310	21
611	20231218	095500	208770670	5330	5330	5330	5330	0
612	20231218	095400	208770670	5330	5330	5330	5330	1
613	20231218	095300	208765340	5300	5300	5300	5300	50
614	20231218	095200	208500340	5330	5330	5330	5330	1
615	20231218	095100	208495010	5300	5310	5310	5300	1153
616	20231218	095000	202382840	5320	5320	5320	5320	555
617	20231218	094900	199430240	5330	5330	5330	5330	0
618	20231218	094800	199430240	5330	5330	5330	5330	20
619	20231218	094700	199323640	5330	5330	5330	5320	504
620	20231218	094600	196638350	5330	5330	5330	5330	0
621	20231218	094500	196638350	5330	5330	5330	5330	25
622	20231218	094400	196505100	5330	5340	5340	5330	628
623	20231218	094300	193152450	5350	5350	5370	5350	680
624	20231218	094200	189514410	5380	5380	5380	5380	1
625	20231218	094100	189509030	5380	5360	5380	5360	67
626	20231218	094000	189149890	5360	5380	5380	5350	322
627	20231218	093900	187423750	5380	5380	5380	5380	1
628	20231218	093800	187418370	5380	5380	5380	5380	20
629	20231218	093700	187310770	5380	5370	5380	5360	736
630	20231218	093600	183359520	5390	5390	5390	5390	1
631	20231218	093500	183354130	5390	5370	5390	5370	445
632	20231218	093400	180963480	5380	5380	5390	5370	60
633	20231218	093300	180640690	5390	5390	5390	5390	2
634	20231218	093200	180629910	5390	5390	5400	5380	907
635	20231218	093100	175748950	5390	5390	5400	5390	105
636	20231218	093000	175182990	5370	5390	5400	5370	4184
637	20231218	092900	152613550	5380	5390	5390	5380	309
638	20231218	092800	150948050	5390	5390	5390	5380	992
639	20231218	092700	145607860	5390	5370	5390	5370	673
640	20231218	092600	141984550	5370	5360	5370	5360	1513
641	20231218	092500	133869870	5360	5370	5370	5360	344
642	20231218	092400	132023590	5360	5360	5360	5360	1000
643	20231218	092300	126663590	5360	5360	5360	5360	1125
644	20231218	092200	120633590	5370	5320	5370	5320	9637
645	20231218	092100	69115030	5340	5340	5340	5340	1
646	20231218	092000	69109690	5300	5300	5300	5300	840
647	20231218	091900	64657690	5300	5300	5300	5300	0
648	20231218	091800	64657690	5300	5300	5300	5290	1031
649	20231218	091700	59201400	5300	5300	5300	5300	150
650	20231218	091600	58406400	5300	5300	5300	5300	200
651	20231218	091500	57346400	5300	5300	5300	5300	469
652	20231218	091400	54860700	5300	5300	5300	5300	0
653	20231218	091300	54860700	5300	5310	5310	5300	1589
654	20231218	091200	46434110	5310	5340	5340	5310	800
655	20231218	091100	42180110	5340	5340	5340	5340	1
656	20231218	091000	42174770	5330	5330	5330	5330	162
657	20231218	090900	41311310	5330	5330	5330	5330	288
658	20231218	090800	39776270	5330	5330	5330	5330	100
659	20231218	090700	39243270	5330	5320	5330	5300	175
660	20231218	090600	38314840	5310	5310	5310	5310	39
661	20231218	090500	38107750	5320	5320	5320	5320	562
662	20231218	090400	35117910	5340	5330	5340	5330	489
663	20231218	090300	32509650	5330	5320	5350	5310	307
664	20231218	090200	30879410	5370	5300	5370	5300	1049
665	20231218	090100	25285630	5320	5310	5320	5300	1971
666	20231218	090000	14819700	5320	5360	5360	5320	2760