KissMeData/218150/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	203700	1486745160	4320	4320	4320	4320	11463
3	20231213	203600	1486745160	4320	4320	4320	4320	0
4	20231213	203500	1486745160	4320	4320	4320	4320	0
5	20231213	203400	1486745160	4320	4320	4320	4320	0
6	20231213	203300	1486745160	4320	4320	4320	4320	0
7	20231213	203200	1486745160	4320	4320	4320	4320	0
8	20231213	203100	1486745160	4320	4320	4320	4320	0
9	20231213	203000	1486745160	4320	4320	4320	4320	0
10	20231213	202900	1486745160	4320	4320	4320	4320	0
11	20231213	202800	1486745160	4320	4320	4320	4320	0
12	20231213	202700	1486745160	4320	4320	4320	4320	0
13	20231213	202600	1486745160	4320	4320	4320	4320	0
14	20231213	202500	1486745160	4320	4320	4320	4320	0
15	20231213	202400	1486745160	4320	4320	4320	4320	0
16	20231213	202300	1486745160	4320	4320	4320	4320	0
17	20231213	202200	1486745160	4320	4320	4320	4320	0
18	20231213	202100	1486745160	4320	4320	4320	4320	0
19	20231213	202000	1486745160	4320	4320	4320	4320	0
20	20231213	201900	1486745160	4320	4320	4320	4320	0
21	20231213	201800	1486745160	4320	4320	4320	4320	0
22	20231213	201700	1486745160	4320	4320	4320	4320	0
23	20231213	201600	1486745160	4320	4320	4320	4320	0
24	20231213	201500	1486745160	4320	4320	4320	4320	0
25	20231213	201400	1486745160	4320	4320	4320	4320	0
26	20231213	201300	1486745160	4320	4320	4320	4320	0
27	20231213	201200	1486745160	4320	4320	4320	4320	0
28	20231213	201100	1486745160	4320	4320	4320	4320	0
29	20231213	201000	1486745160	4320	4320	4320	4320	0
30	20231213	200900	1486745160	4320	4320	4320	4320	0
31	20231213	200800	1486745160	4320	4320	4320	4320	0
32	20231213	200700	1486745160	4320	4320	4320	4320	11463
33	20231213	200600	1486745160	4320	4320	4320	4320	0
34	20231213	200500	1486745160	4320	4320	4320	4320	0
35	20231213	200400	1486745160	4320	4320	4320	4320	0
36	20231213	200300	1486745160	4320	4320	4320	4320	0
37	20231213	200200	1486745160	4320	4320	4320	4320	0
38	20231213	200100	1486745160	4320	4320	4320	4320	0
39	20231213	200000	1486745160	4320	4320	4320	4320	0
40	20231213	195900	1486745160	4320	4320	4320	4320	0
41	20231213	195800	1486745160	4320	4320	4320	4320	0
42	20231213	195700	1486745160	4320	4320	4320	4320	0
43	20231213	195600	1486745160	4320	4320	4320	4320	0
44	20231213	195500	1486745160	4320	4320	4320	4320	0
45	20231213	195400	1486745160	4320	4320	4320	4320	0
46	20231213	195300	1486745160	4320	4320	4320	4320	0
47	20231213	195200	1486745160	4320	4320	4320	4320	0
48	20231213	195100	1486745160	4320	4320	4320	4320	0
49	20231213	195000	1486745160	4320	4320	4320	4320	0
50	20231213	194900	1486745160	4320	4320	4320	4320	0
51	20231213	194800	1486745160	4320	4320	4320	4320	0
52	20231213	194700	1486745160	4320	4320	4320	4320	0
53	20231213	194600	1486745160	4320	4320	4320	4320	0
54	20231213	194500	1486745160	4320	4320	4320	4320	0
55	20231213	194400	1486745160	4320	4320	4320	4320	0
56	20231213	194300	1486745160	4320	4320	4320	4320	0
57	20231213	194200	1486745160	4320	4320	4320	4320	0
58	20231213	194100	1486745160	4320	4320	4320	4320	0
59	20231213	194000	1486745160	4320	4320	4320	4320	0
60	20231213	193900	1486745160	4320	4320	4320	4320	0
61	20231213	193800	1486745160	4320	4320	4320	4320	0
62	20231213	193700	1486745160	4320	4320	4320	4320	11463
63	20231213	193600	1486745160	4320	4320	4320	4320	0
64	20231213	193500	1486745160	4320	4320	4320	4320	0
65	20231213	193400	1486745160	4320	4320	4320	4320	0
66	20231213	193300	1486745160	4320	4320	4320	4320	0
67	20231213	193200	1486745160	4320	4320	4320	4320	0
68	20231213	193100	1486745160	4320	4320	4320	4320	0
69	20231213	193000	1486745160	4320	4320	4320	4320	0
70	20231213	192900	1486745160	4320	4320	4320	4320	0
71	20231213	192800	1486745160	4320	4320	4320	4320	0
72	20231213	192700	1486745160	4320	4320	4320	4320	0
73	20231213	192600	1486745160	4320	4320	4320	4320	0
74	20231213	192500	1486745160	4320	4320	4320	4320	0
75	20231213	192400	1486745160	4320	4320	4320	4320	0
76	20231213	192300	1486745160	4320	4320	4320	4320	0
77	20231213	192200	1486745160	4320	4320	4320	4320	0
78	20231213	192100	1486745160	4320	4320	4320	4320	0
79	20231213	192000	1486745160	4320	4320	4320	4320	0
80	20231213	191900	1486745160	4320	4320	4320	4320	0
81	20231213	191800	1486745160	4320	4320	4320	4320	0
82	20231213	191700	1486745160	4320	4320	4320	4320	0
83	20231213	191600	1486745160	4320	4320	4320	4320	0
84	20231213	191500	1486745160	4320	4320	4320	4320	0
85	20231213	191400	1486745160	4320	4320	4320	4320	0
86	20231213	191300	1486745160	4320	4320	4320	4320	0
87	20231213	191200	1486745160	4320	4320	4320	4320	0
88	20231213	191100	1486745160	4320	4320	4320	4320	0
89	20231213	191000	1486745160	4320	4320	4320	4320	0
90	20231213	190900	1486745160	4320	4320	4320	4320	0
91	20231213	190800	1486745160	4320	4320	4320	4320	0
92	20231213	190700	1486745160	4320	4320	4320	4320	11463
93	20231213	190600	1486745160	4320	4320	4320	4320	0
94	20231213	190500	1486745160	4320	4320	4320	4320	0
95	20231213	190400	1486745160	4320	4320	4320	4320	0
96	20231213	190300	1486745160	4320	4320	4320	4320	0
97	20231213	190200	1486745160	4320	4320	4320	4320	0
98	20231213	190100	1486745160	4320	4320	4320	4320	0
99	20231213	190000	1486745160	4320	4320	4320	4320	0
100	20231213	185900	1486745160	4320	4320	4320	4320	0
101	20231213	185800	1486745160	4320	4320	4320	4320	0
102	20231213	185700	1486745160	4320	4320	4320	4320	0
103	20231213	185600	1486745160	4320	4320	4320	4320	0
104	20231213	185500	1486745160	4320	4320	4320	4320	0
105	20231213	185400	1486745160	4320	4320	4320	4320	0
106	20231213	185300	1486745160	4320	4320	4320	4320	0
107	20231213	185200	1486745160	4320	4320	4320	4320	0
108	20231213	185100	1486745160	4320	4320	4320	4320	0
109	20231213	185000	1486745160	4320	4320	4320	4320	0
110	20231213	184900	1486745160	4320	4320	4320	4320	0
111	20231213	184800	1486745160	4320	4320	4320	4320	0
112	20231213	184700	1486745160	4320	4320	4320	4320	0
113	20231213	184600	1486745160	4320	4320	4320	4320	0
114	20231213	184500	1486745160	4320	4320	4320	4320	0
115	20231213	184400	1486745160	4320	4320	4320	4320	0
116	20231213	184300	1486745160	4320	4320	4320	4320	0
117	20231213	184200	1486745160	4320	4320	4320	4320	0
118	20231213	184100	1486745160	4320	4320	4320	4320	0
119	20231213	184000	1486745160	4320	4320	4320	4320	0
120	20231213	183900	1486745160	4320	4320	4320	4320	0
121	20231213	183800	1486745160	4320	4320	4320	4320	0
122	20231213	183700	1486745160	4320	4320	4320	4320	11463
123	20231213	183600	1486745160	4320	4320	4320	4320	0
124	20231213	183500	1486745160	4320	4320	4320	4320	0
125	20231213	183400	1486745160	4320	4320	4320	4320	0
126	20231213	183300	1486745160	4320	4320	4320	4320	0
127	20231213	183200	1486745160	4320	4320	4320	4320	0
128	20231213	183100	1486745160	4320	4320	4320	4320	0
129	20231213	183000	1486745160	4320	4320	4320	4320	0
130	20231213	182900	1486745160	4320	4320	4320	4320	0
131	20231213	182800	1486745160	4320	4320	4320	4320	0
132	20231213	182700	1486745160	4320	4320	4320	4320	0
133	20231213	182600	1486745160	4320	4320	4320	4320	0
134	20231213	182500	1486745160	4320	4320	4320	4320	0
135	20231213	182400	1486745160	4320	4320	4320	4320	0
136	20231213	182300	1486745160	4320	4320	4320	4320	0
137	20231213	182200	1486745160	4320	4320	4320	4320	0
138	20231213	182100	1486745160	4320	4320	4320	4320	0
139	20231213	182000	1486745160	4320	4320	4320	4320	0
140	20231213	181900	1486745160	4320	4320	4320	4320	0
141	20231213	181800	1486745160	4320	4320	4320	4320	0
142	20231213	181700	1486745160	4320	4320	4320	4320	0
143	20231213	181600	1486745160	4320	4320	4320	4320	0
144	20231213	181500	1486745160	4320	4320	4320	4320	0
145	20231213	181400	1486745160	4320	4320	4320	4320	0
146	20231213	181300	1486745160	4320	4320	4320	4320	0
147	20231213	181200	1486745160	4320	4320	4320	4320	0
148	20231213	181100	1486745160	4320	4320	4320	4320	0
149	20231213	181000	1486745160	4320	4320	4320	4320	0
150	20231213	180900	1486745160	4320	4320	4320	4320	0
151	20231213	180800	1486745160	4320	4320	4320	4320	0
152	20231213	180700	1486745160	4320	4320	4320	4320	11463
153	20231213	180600	1486745160	4320	4320	4320	4320	0
154	20231213	180500	1486745160	4320	4320	4320	4320	0
155	20231213	180400	1486745160	4320	4320	4320	4320	0
156	20231213	180300	1486745160	4320	4320	4320	4320	0
157	20231213	180200	1486745160	4320	4320	4320	4320	0
158	20231213	180100	1486745160	4320	4320	4320	4320	0
159	20231213	180000	1486745160	4320	4320	4320	4320	0
160	20231213	175900	1486745160	4320	4320	4320	4320	0
161	20231213	175800	1486745160	4320	4320	4320	4320	0
162	20231213	175700	1486745160	4320	4320	4320	4320	0
163	20231213	175600	1486745160	4320	4320	4320	4320	0
164	20231213	175500	1486745160	4320	4320	4320	4320	0
165	20231213	175400	1486745160	4320	4320	4320	4320	0
166	20231213	175300	1486745160	4320	4320	4320	4320	0
167	20231213	175200	1486745160	4320	4320	4320	4320	0
168	20231213	175100	1486745160	4320	4320	4320	4320	0
169	20231213	175000	1486745160	4320	4320	4320	4320	0
170	20231213	174900	1486745160	4320	4320	4320	4320	0
171	20231213	174800	1486745160	4320	4320	4320	4320	0
172	20231213	174700	1486745160	4320	4320	4320	4320	0
173	20231213	174600	1486745160	4320	4320	4320	4320	0
174	20231213	174500	1486745160	4320	4320	4320	4320	0
175	20231213	174400	1486745160	4320	4320	4320	4320	0
176	20231213	174300	1486745160	4320	4320	4320	4320	0
177	20231213	174200	1486745160	4320	4320	4320	4320	0
178	20231213	174100	1486745160	4320	4320	4320	4320	0
179	20231213	174000	1486745160	4320	4320	4320	4320	0
180	20231213	173900	1486745160	4320	4320	4320	4320	0
181	20231213	173800	1486745160	4320	4320	4320	4320	0
182	20231213	173700	1486745160	4320	4320	4320	4320	11463
183	20231213	173600	1486745160	4320	4320	4320	4320	0
184	20231213	173500	1486745160	4320	4320	4320	4320	0
185	20231213	173400	1486745160	4320	4320	4320	4320	0
186	20231213	173300	1486745160	4320	4320	4320	4320	0
187	20231213	173200	1486745160	4320	4320	4320	4320	0
188	20231213	173100	1486745160	4320	4320	4320	4320	0
189	20231213	173000	1486745160	4320	4320	4320	4320	0
190	20231213	172900	1486745160	4320	4320	4320	4320	0
191	20231213	172800	1486745160	4320	4320	4320	4320	0
192	20231213	172700	1486745160	4320	4320	4320	4320	0
193	20231213	172600	1486745160	4320	4320	4320	4320	0
194	20231213	172500	1486745160	4320	4320	4320	4320	0
195	20231213	172400	1486745160	4320	4320	4320	4320	0
196	20231213	172300	1486745160	4320	4320	4320	4320	0
197	20231213	172200	1486745160	4320	4320	4320	4320	0
198	20231213	172100	1486745160	4320	4320	4320	4320	0
199	20231213	172000	1486745160	4320	4320	4320	4320	0
200	20231213	171900	1486745160	4320	4320	4320	4320	0
201	20231213	171800	1486745160	4320	4320	4320	4320	0
202	20231213	171700	1486745160	4320	4320	4320	4320	0
203	20231213	171600	1486745160	4320	4320	4320	4320	0
204	20231213	171500	1486745160	4320	4320	4320	4320	0
205	20231213	171400	1486745160	4320	4320	4320	4320	0
206	20231213	171300	1486745160	4320	4320	4320	4320	0
207	20231213	171200	1486745160	4320	4320	4320	4320	0
208	20231213	171100	1486745160	4320	4320	4320	4320	0
209	20231213	171000	1486745160	4320	4320	4320	4320	0
210	20231213	170900	1486745160	4320	4320	4320	4320	0
211	20231213	170800	1486745160	4320	4320	4320	4320	0
212	20231213	170700	1486745160	4320	4320	4320	4320	11463
213	20231213	170600	1486745160	4320	4320	4320	4320	0
214	20231213	170500	1486745160	4320	4320	4320	4320	0
215	20231213	170400	1486745160	4320	4320	4320	4320	0
216	20231213	170300	1486745160	4320	4320	4320	4320	0
217	20231213	170200	1486745160	4320	4320	4320	4320	0
218	20231213	170100	1486745160	4320	4320	4320	4320	0
219	20231213	170000	1486745160	4320	4320	4320	4320	0
220	20231213	165900	1486745160	4320	4320	4320	4320	0
221	20231213	165800	1486745160	4320	4320	4320	4320	0
222	20231213	165700	1486745160	4320	4320	4320	4320	0
223	20231213	165600	1486745160	4320	4320	4320	4320	0
224	20231213	165500	1486745160	4320	4320	4320	4320	0
225	20231213	165400	1486745160	4320	4320	4320	4320	0
226	20231213	165300	1486745160	4320	4320	4320	4320	0
227	20231213	165200	1486745160	4320	4320	4320	4320	0
228	20231213	165100	1486745160	4320	4320	4320	4320	0
229	20231213	165000	1486745160	4320	4320	4320	4320	0
230	20231213	164900	1486745160	4320	4320	4320	4320	0
231	20231213	164800	1486745160	4320	4320	4320	4320	0
232	20231213	164700	1486745160	4320	4320	4320	4320	0
233	20231213	164600	1486745160	4320	4320	4320	4320	0
234	20231213	164500	1486745160	4320	4320	4320	4320	0
235	20231213	164400	1486745160	4320	4320	4320	4320	0
236	20231213	164300	1486745160	4320	4320	4320	4320	0
237	20231213	164200	1486745160	4320	4320	4320	4320	0
238	20231213	164100	1486745160	4320	4320	4320	4320	0
239	20231213	164000	1486745160	4320	4320	4320	4320	0
240	20231213	163900	1486745160	4320	4320	4320	4320	0
241	20231213	163800	1486745160	4320	4320	4320	4320	0
242	20231213	163700	1486745160	4320	4320	4320	4320	11463
243	20231213	163600	1486745160	4320	4320	4320	4320	0
244	20231213	163500	1486745160	4320	4320	4320	4320	0
245	20231213	163400	1486745160	4320	4320	4320	4320	0
246	20231213	163300	1486745160	4320	4320	4320	4320	0
247	20231213	163200	1486745160	4320	4320	4320	4320	0
248	20231213	163100	1486745160	4320	4320	4320	4320	0
249	20231213	163000	1486745160	4320	4320	4320	4320	0
250	20231213	162900	1486745160	4320	4320	4320	4320	0
251	20231213	162800	1486745160	4320	4320	4320	4320	0
252	20231213	162700	1486745160	4320	4320	4320	4320	0
253	20231213	162600	1486745160	4320	4320	4320	4320	0
254	20231213	162500	1486745160	4320	4320	4320	4320	0
255	20231213	162400	1486745160	4320	4320	4320	4320	0
256	20231213	162300	1486745160	4320	4320	4320	4320	0
257	20231213	162200	1486745160	4320	4320	4320	4320	0
258	20231213	162100	1486745160	4320	4320	4320	4320	0
259	20231213	162000	1486745160	4320	4320	4320	4320	0
260	20231213	161900	1486745160	4320	4320	4320	4320	0
261	20231213	161800	1486745160	4320	4320	4320	4320	0
262	20231213	161700	1486745160	4320	4320	4320	4320	0
263	20231213	161600	1486745160	4320	4320	4320	4320	0
264	20231213	161500	1486745160	4320	4320	4320	4320	0
265	20231213	161400	1486745160	4320	4320	4320	4320	0
266	20231213	161300	1486745160	4320	4320	4320	4320	0
267	20231213	161200	1486745160	4320	4320	4320	4320	0
268	20231213	161100	1486745160	4320	4320	4320	4320	0
269	20231213	161000	1486745160	4320	4320	4320	4320	0
270	20231213	160900	1486745160	4320	4320	4320	4320	0
271	20231213	160800	1486745160	4320	4320	4320	4320	0
272	20231213	160700	1486745160	4320	4320	4320	4320	11463
273	20231213	160600	1486745160	4320	4320	4320	4320	0
274	20231213	160500	1486745160	4320	4320	4320	4320	0
275	20231213	160400	1486745160	4320	4320	4320	4320	0
276	20231213	160300	1486745160	4320	4320	4320	4320	0
277	20231213	160200	1486745160	4320	4320	4320	4320	0
278	20231213	160100	1486745160	4320	4320	4320	4320	0
279	20231213	160000	1486745160	4320	4320	4320	4320	0
280	20231213	155900	1486745160	4320	4320	4320	4320	0
281	20231213	155800	1486745160	4320	4320	4320	4320	0
282	20231213	155700	1486745160	4320	4320	4320	4320	0
283	20231213	155600	1486745160	4320	4320	4320	4320	0
284	20231213	155500	1486745160	4320	4320	4320	4320	0
285	20231213	155400	1486745160	4320	4320	4320	4320	0
286	20231213	155300	1486745160	4320	4320	4320	4320	0
287	20231213	155200	1486745160	4320	4320	4320	4320	0
288	20231213	155100	1486745160	4320	4320	4320	4320	0
289	20231213	155000	1486745160	4320	4320	4320	4320	0
290	20231213	154900	1486745160	4320	4320	4320	4320	0
291	20231213	154800	1486745160	4320	4320	4320	4320	0
292	20231213	154700	1486745160	4320	4320	4320	4320	0
293	20231213	154600	1486745160	4320	4320	4320	4320	0
294	20231213	154500	1486745160	4320	4320	4320	4320	0
295	20231213	154400	1486745160	4320	4320	4320	4320	0
296	20231213	154300	1486745160	4320	4320	4320	4320	0
297	20231213	154200	1486745160	4320	4320	4320	4320	0
298	20231213	154100	1486745160	4320	4320	4320	4320	0
299	20231213	154000	1486745160	4320	4320	4320	4320	0
300	20231213	153900	1486745160	4320	4320	4320	4320	0
301	20231213	153800	1486745160	4320	4320	4320	4320	0
302	20231213	153700	1486745160	4320	4320	4320	4320	11463
303	20231213	153600	1486745160	4320	4320	4320	4320	0
304	20231213	153500	1486745160	4320	4320	4320	4320	0
305	20231213	153400	1486745160	4320	4320	4320	4320	0
306	20231213	153300	1486745160	4320	4320	4320	4320	0
307	20231213	153200	1486745160	4320	4320	4320	4320	0
308	20231213	153100	1486745160	4320	4320	4320	4320	0
309	20231213	153000	1486745160	4320	4320	4320	4320	11463
310	20231213	152900	1437225000	4335	4335	4335	4335	0
311	20231213	152800	1437225000	4335	4335	4335	4335	0
312	20231213	152700	1437225000	4335	4335	4335	4335	0
313	20231213	152600	1437225000	4335	4335	4335	4335	0
314	20231213	152500	1437225000	4335	4335	4335	4335	0
315	20231213	152400	1437225000	4335	4335	4335	4335	0
316	20231213	152300	1437225000	4335	4335	4335	4335	0
317	20231213	152200	1437225000	4335	4335	4335	4335	0
318	20231213	152100	1437225000	4335	4335	4335	4335	0
319	20231213	152000	1437225000	4335	4335	4335	4335	0
320	20231213	151900	1437225000	4335	4330	4335	4330	2556
321	20231213	151800	1426154710	4335	4335	4335	4330	866
322	20231213	151700	1422402165	4335	4335	4340	4320	137
323	20231213	151600	1421807915	4330	4325	4330	4320	375
324	20231213	151500	1420186450	4320	4325	4325	4315	610
325	20231213	151400	1417551555	4320	4325	4325	4320	1426
326	20231213	151300	1411390975	4325	4320	4325	4320	1468
327	20231213	151200	1405048065	4325	4320	4325	4320	1065
328	20231213	151100	1400447260	4330	4330	4330	4315	26
329	20231213	151000	1400334940	4330	4330	4330	4320	332
330	20231213	150900	1398900380	4330	4330	4330	4315	1379
331	20231213	150800	1392943435	4335	4320	4335	4320	303
332	20231213	150700	1391634430	4335	4335	4335	4335	20
333	20231213	150600	1391547730	4335	4335	4335	4315	10233
334	20231213	150500	1347356630	4335	4320	4335	4320	157
335	20231213	150400	1346676125	4340	4320	4340	4320	3592
336	20231213	150300	1331148645	4340	4325	4340	4325	1351
337	20231213	150200	1325305550	4320	4320	4320	4320	225
338	20231213	150100	1324333550	4320	4320	4325	4320	807
339	20231213	150000	1320847160	4325	4325	4325	4325	50
340	20231213	145900	1320630910	4325	4330	4330	4325	605
341	20231213	145800	1318011780	4345	4335	4345	4335	488
342	20231213	145700	1315893930	4340	4335	4340	4335	686
343	20231213	145600	1312920115	4335	4325	4335	4310	554
344	20231213	145500	1310524080	4325	4310	4330	4310	1150
345	20231213	145400	1305545240	4320	4310	4330	4305	326
346	20231213	145300	1304134475	4335	4340	4340	4315	735
347	20231213	145200	1300962280	4340	4340	4340	4340	3
348	20231213	145100	1300949260	4340	4335	4350	4300	29967
349	20231213	145000	1171685245	4355	4355	4355	4355	20
350	20231213	144900	1171598145	4355	4335	4355	4335	251
351	20231213	144800	1170510040	4355	4335	4355	4335	103
352	20231213	144700	1170063475	4350	4330	4355	4330	273
353	20231213	144600	1168876800	4330	4330	4330	4330	27
354	20231213	144500	1168759890	4330	4340	4345	4330	8402
355	20231213	144400	1132362875	4345	4340	4345	4335	261
356	20231213	144300	1131230550	4340	4345	4350	4340	10178
357	20231213	144200	1087045165	4350	4350	4350	4350	30
358	20231213	144100	1086914665	4350	4350	4350	4350	20
359	20231213	144000	1086827665	4355	4350	4355	4350	31
360	20231213	143900	1086692810	4350	4350	4350	4350	1
361	20231213	143800	1086688460	4350	4350	4350	4350	154
362	20231213	143700	1086018560	4360	4360	4360	4360	200
363	20231213	143600	1085146560	4360	4360	4360	4355	300
364	20231213	143500	1083839060	4365	4365	4365	4365	0
365	20231213	143400	1083839060	4365	4360	4365	4360	600
366	20231213	143300	1081220560	4365	4360	4365	4360	160
367	20231213	143200	1080522210	4365	4365	4365	4365	1
368	20231213	143100	1080517845	4350	4350	4350	4345	223
369	20231213	143000	1079547800	4350	4350	4350	4350	350
370	20231213	142900	1078025300	4350	4350	4350	4350	2342
371	20231213	142800	1067837600	4350	4350	4350	4345	2773
372	20231213	142700	1055788050	4350	4345	4350	4345	630
373	20231213	142600	1053048635	4350	4345	4350	4345	321
374	20231213	142500	1051652315	4355	4350	4355	4350	444
375	20231213	142400	1049720910	4350	4350	4350	4350	2087
376	20231213	142300	1040642460	4355	4355	4355	4355	13
377	20231213	142200	1040585845	4355	4360	4360	4355	140
378	20231213	142100	1039976050	4370	4370	4370	4370	10
379	20231213	142000	1039932350	4370	4360	4370	4360	69
380	20231213	141900	1039631430	4360	4355	4360	4355	124
381	20231213	141800	1039091360	4355	4355	4355	4355	1491
382	20231213	141700	1032598055	4355	4360	4360	4355	130
383	20231213	141600	1032031855	4355	4360	4360	4355	411
384	20231213	141500	1030241700	4355	4355	4355	4355	34
385	20231213	141400	1030093630	4355	4355	4355	4355	70
386	20231213	141300	1029788780	4355	4360	4360	4355	1253
387	20231213	141200	1024327620	4360	4365	4375	4360	179
388	20231213	141100	1023546525	4375	4375	4375	4375	10
389	20231213	141000	1023502775	4375	4370	4375	4370	63
390	20231213	140900	1023227160	4370	4375	4375	4370	603
391	20231213	140800	1020592035	4375	4365	4375	4355	1982
392	20231213	140700	1011959300	4375	4370	4375	4370	5
393	20231213	140600	1011937440	4375	4375	4375	4375	0
394	20231213	140500	1011937440	4375	4375	4375	4375	1
395	20231213	140400	1011933065	4375	4360	4375	4360	288
396	20231213	140300	1010676895	4360	4365	4365	4360	791
397	20231213	140200	1007227135	4365	4365	4365	4365	0
398	20231213	140100	1007227135	4365	4365	4365	4365	0
399	20231213	140000	1007227135	4365	4365	4365	4365	80
400	20231213	135900	1006877935	4365	4365	4365	4365	161
401	20231213	135800	1006175170	4375	4375	4375	4375	50
402	20231213	135700	1005956420	4375	4375	4375	4375	1038
403	20231213	135600	1001415170	4375	4370	4375	4370	610
404	20231213	135500	998746545	4370	4370	4370	4370	170
405	20231213	135400	998003645	4370	4370	4370	4370	0
406	20231213	135300	998003645	4370	4375	4375	4370	67
407	20231213	135200	997710850	4375	4375	4375	4375	1
408	20231213	135100	997706475	4375	4365	4375	4365	922
409	20231213	135000	993673560	4370	4370	4370	4370	0
410	20231213	134900	993673560	4370	4370	4370	4370	0
411	20231213	134800	993673560	4370	4370	4370	4370	0
412	20231213	134700	993673560	4370	4375	4375	4365	815
413	20231213	134600	990115955	4375	4375	4375	4375	20
414	20231213	134500	990028455	4375	4365	4375	4365	804
415	20231213	134400	986518985	4375	4375	4375	4375	2
416	20231213	134300	986510235	4365	4370	4370	4365	1572
417	20231213	134200	979640845	4360	4370	4370	4360	2241
418	20231213	134100	969850085	4370	4370	4370	4370	1
419	20231213	134000	969845715	4360	4360	4360	4360	1500
420	20231213	133900	963305715	4360	4360	4360	4360	73
421	20231213	133800	962987435	4360	4360	4360	4360	1163
422	20231213	133700	957916755	4360	4360	4360	4360	100
423	20231213	133600	957480755	4360	4365	4365	4360	140
424	20231213	133500	956870255	4360	4360	4360	4360	20
425	20231213	133400	956783055	4360	4360	4360	4360	13
426	20231213	133300	956726375	4365	4365	4365	4365	643
427	20231213	133200	953919680	4365	4365	4365	4365	1
428	20231213	133100	953915315	4365	4360	4365	4355	2007
429	20231213	133000	945169045	4360	4360	4360	4360	5
430	20231213	132900	945147245	4360	4360	4360	4360	0
431	20231213	132800	945147245	4360	4360	4360	4360	325
432	20231213	132700	943730245	4360	4360	4360	4360	25
433	20231213	132600	943621245	4365	4365	4365	4355	2502
434	20231213	132500	932724070	4360	4360	4360	4360	421
435	20231213	132400	930888510	4360	4360	4360	4360	0
436	20231213	132300	930888510	4360	4360	4360	4360	279
437	20231213	132200	929672070	4360	4360	4360	4360	0
438	20231213	132100	929672070	4360	4355	4360	4355	951
439	20231213	132000	925525760	4355	4360	4360	4355	331
440	20231213	131900	924083710	4360	4360	4360	4355	900
441	20231213	131800	920160210	4365	4360	4365	4360	361
442	20231213	131700	918586225	4360	4360	4360	4360	415
443	20231213	131600	916776825	4360	4360	4360	4360	678
444	20231213	131500	913820745	4365	4365	4365	4365	100
445	20231213	131400	913384245	4365	4365	4365	4365	7
446	20231213	131300	913353690	4365	4360	4365	4360	15
447	20231213	131200	913288245	4360	4360	4360	4360	100
448	20231213	131100	912852245	4355	4365	4365	4355	2996
449	20231213	131000	899799305	4360	4360	4360	4360	0
450	20231213	130900	899799305	4360	4360	4360	4360	479
451	20231213	130800	897710865	4365	4365	4365	4360	67
452	20231213	130700	897418705	4360	4360	4360	4355	458
453	20231213	130600	895422970	4360	4365	4365	4360	11
454	20231213	130500	895375005	4365	4365	4365	4365	0
455	20231213	130400	895375005	4365	4365	4365	4365	1
456	20231213	130300	895370640	4365	4365	4365	4365	12
457	20231213	130200	895318260	4365	4365	4365	4365	5
458	20231213	130100	895296435	4355	4355	4355	4355	1
459	20231213	130000	895292080	4355	4355	4355	4355	545
460	20231213	125900	892918605	4355	4365	4365	4355	2
461	20231213	125800	892909885	4355	4355	4355	4355	200
462	20231213	125700	892038885	4360	4360	4360	4360	0
463	20231213	125600	892038885	4360	4355	4360	4355	103
464	20231213	125500	891590305	4360	4355	4360	4355	7
465	20231213	125400	891559790	4360	4360	4360	4360	1
466	20231213	125300	891555430	4350	4350	4350	4350	538
467	20231213	125200	889215130	4350	4355	4355	4350	65
468	20231213	125100	888932110	4355	4355	4355	4355	366
469	20231213	125000	887338180	4355	4355	4355	4355	34
470	20231213	124900	887190110	4350	4350	4350	4350	0
471	20231213	124800	887190110	4350	4350	4350	4350	130
472	20231213	124700	886624610	4365	4365	4365	4365	19
473	20231213	124600	886541675	4365	4365	4365	4365	46
474	20231213	124500	886340885	4365	4350	4365	4350	129
475	20231213	124400	885779585	4360	4360	4360	4360	10
476	20231213	124300	885735985	4365	4365	4365	4350	2019
477	20231213	124200	876953050	4365	4365	4365	4365	12
478	20231213	124100	876900670	4365	4365	4365	4365	15
479	20231213	124000	876835195	4365	4360	4365	4360	1290
480	20231213	123900	871209270	4360	4345	4360	4345	1054
481	20231213	123800	866616250	4350	4350	4350	4350	2
482	20231213	123700	866607550	4345	4350	4350	4345	150
483	20231213	123600	865955550	4350	4350	4350	4345	512
484	20231213	123500	863729165	4350	4350	4350	4350	984
485	20231213	123400	859448765	4350	4350	4350	4350	300
486	20231213	123300	858143765	4350	4355	4355	4350	660
487	20231213	123200	855272065	4355	4355	4355	4355	103
488	20231213	123100	854823500	4355	4355	4355	4355	0
489	20231213	123000	854823500	4355	4355	4355	4355	163
490	20231213	122900	854113635	4355	4355	4355	4355	9
491	20231213	122800	854074440	4355	4355	4355	4355	0
492	20231213	122700	854074440	4355	4355	4355	4355	1
493	20231213	122600	854070085	4350	4355	4355	4350	126
494	20231213	122500	853521785	4355	4355	4355	4355	0
495	20231213	122400	853521785	4355	4355	4355	4355	0
496	20231213	122300	853521785	4355	4355	4355	4355	100
497	20231213	122200	853086285	4355	4355	4355	4355	40
498	20231213	122100	852912085	4355	4355	4355	4355	10
499	20231213	122000	852868535	4355	4355	4355	4350	2149
500	20231213	121900	843519330	4355	4355	4355	4355	106
501	20231213	121800	843057700	4355	4355	4355	4355	11
502	20231213	121700	843009795	4355	4355	4355	4355	35
503	20231213	121600	842857370	4355	4355	4355	4355	101
504	20231213	121500	842417515	4355	4355	4355	4355	0
505	20231213	121400	842417515	4355	4355	4355	4355	100
506	20231213	121300	841982015	4355	4355	4355	4355	0
507	20231213	121200	841982015	4355	4355	4355	4355	0
508	20231213	121100	841982015	4355	4355	4355	4355	1
509	20231213	121000	841977660	4355	4355	4355	4355	20
510	20231213	120900	841890560	4355	4355	4355	4355	0
511	20231213	120800	841890560	4355	4355	4355	4355	0
512	20231213	120700	841890560	4355	4355	4355	4355	4
513	20231213	120600	841873140	4350	4355	4355	4350	267
514	20231213	120500	840710655	4355	4355	4355	4355	10
515	20231213	120400	840667105	4355	4355	4355	4355	1
516	20231213	120300	840662750	4350	4350	4350	4350	278
517	20231213	120200	839453450	4350	4355	4355	4350	11
518	20231213	120100	839405595	4355	4355	4355	4355	6
519	20231213	120000	839379465	4350	4350	4350	4350	111
520	20231213	115900	838896615	4350	4350	4350	4350	0
521	20231213	115800	838896615	4350	4350	4350	4350	639
522	20231213	115700	836116965	4350	4350	4350	4350	0
523	20231213	115600	836116965	4350	4350	4350	4350	228
524	20231213	115500	835125165	4355	4355	4355	4355	0
525	20231213	115400	835125165	4355	4355	4355	4355	61
526	20231213	115300	834859510	4355	4350	4355	4350	281
527	20231213	115200	833637110	4345	4345	4345	4345	0
528	20231213	115100	833637110	4345	4350	4350	4345	27
529	20231213	115000	833519760	4345	4350	4350	4345	165
530	20231213	114900	832802285	4350	4350	4350	4350	0
531	20231213	114800	832802285	4350	4350	4350	4350	100
532	20231213	114700	832367285	4350	4350	4350	4350	1
533	20231213	114600	832362935	4345	4345	4345	4345	0
534	20231213	114500	832362935	4345	4345	4345	4345	4
535	20231213	114400	832345555	4345	4345	4345	4345	100
536	20231213	114300	831911055	4345	4345	4345	4345	0
537	20231213	114200	831911055	4345	4345	4345	4345	0
538	20231213	114100	831911055	4345	4345	4345	4345	0
539	20231213	114000	831911055	4345	4345	4345	4345	0
540	20231213	113900	831911055	4345	4345	4345	4345	0
541	20231213	113800	831911055	4345	4345	4345	4345	0
542	20231213	113700	831911055	4345	4345	4345	4345	48
543	20231213	113600	831702495	4345	4345	4345	4345	161
544	20231213	113500	831002950	4345	4345	4345	4345	1
545	20231213	113400	830998605	4340	4340	4340	4340	609
546	20231213	113300	828355545	4340	4330	4340	4330	55
547	20231213	113200	828116955	4330	4335	4340	4330	3456
548	20231213	113100	813136920	4330	4330	4330	4330	1010
549	20231213	113000	808763620	4330	4335	4335	4330	706
550	20231213	112900	805705525	4335	4335	4335	4330	88
551	20231213	112800	805324195	4330	4335	4335	4330	637
552	20231213	112700	802565140	4335	4340	4340	4330	3228
553	20231213	112600	788571805	4340	4340	4340	4335	110
554	20231213	112500	788094505	4340	4335	4340	4335	101
555	20231213	112400	787656665	4335	4335	4335	4335	2405
556	20231213	112300	777230990	4340	4340	4340	4335	4140
557	20231213	112200	759268960	4340	4340	4340	4340	1230
558	20231213	112100	753930760	4340	4345	4345	4340	615
559	20231213	112000	751258620	4345	4350	4350	4345	446
560	20231213	111900	749319735	4345	4345	4345	4345	0
561	20231213	111800	749319735	4345	4345	4345	4345	80
562	20231213	111700	748972135	4350	4350	4350	4350	1
563	20231213	111600	748967785	4345	4350	4350	4345	36
564	20231213	111500	748811360	4350	4350	4350	4350	200
565	20231213	111400	747941360	4350	4350	4350	4350	10
566	20231213	111300	747897860	4345	4345	4345	4345	511
567	20231213	111200	745677565	4345	4345	4345	4345	100
568	20231213	111100	745243065	4345	4345	4345	4345	6551
569	20231213	111000	716778970	4345	4350	4350	4345	520
570	20231213	110900	714519470	4350	4350	4350	4350	16
571	20231213	110800	714449870	4350	4350	4350	4345	310
572	20231213	110700	713102160	4350	4350	4350	4350	273
573	20231213	110600	711914610	4345	4345	4345	4345	57
574	20231213	110500	711666945	4345	4345	4345	4345	141
575	20231213	110400	711054300	4345	4350	4350	4345	21
576	20231213	110300	710962970	4350	4350	4350	4350	20
577	20231213	110200	710875970	4345	4345	4350	4345	331
578	20231213	110100	709437680	4345	4345	4345	4345	270
579	20231213	110000	708264530	4350	4350	4355	4350	2502
580	20231213	105900	697380780	4355	4355	4355	4355	50
581	20231213	105800	697163030	4355	4355	4355	4350	612
582	20231213	105700	694499180	4360	4360	4360	4360	20
583	20231213	105600	694411980	4360	4360	4360	4360	0
584	20231213	105500	694411980	4360	4350	4360	4350	51
585	20231213	105400	694189630	4360	4350	4360	4350	14
586	20231213	105300	694128680	4350	4350	4350	4350	50
587	20231213	105200	693911180	4345	4350	4350	4345	500
588	20231213	105100	691737900	4350	4350	4350	4350	5
589	20231213	105000	691716150	4350	4355	4355	4350	1065
590	20231213	104900	687082895	4355	4355	4355	4355	33
591	20231213	104800	686939180	4355	4350	4355	4350	1406
592	20231213	104700	680823000	4350	4350	4350	4350	695
593	20231213	104600	677799750	4350	4350	4350	4350	362
594	20231213	104500	676225050	4345	4345	4345	4345	3
595	20231213	104400	676212015	4340	4345	4350	4340	1219
596	20231213	104300	670915295	4345	4340	4345	4340	271
597	20231213	104200	669738955	4345	4355	4355	4340	7057
598	20231213	104100	639065765	4355	4350	4355	4350	4541
599	20231213	104000	619312165	4355	4355	4355	4355	653
600	20231213	103900	616468350	4360	4360	4360	4360	85
601	20231213	103800	616097750	4360	4360	4360	4360	91
602	20231213	103700	615700990	4360	4360	4360	4355	1262
603	20231213	103600	610204675	4355	4355	4355	4355	500
604	20231213	103500	608027175	4360	4360	4360	4360	8
605	20231213	103400	607992295	4355	4355	4360	4355	3015
606	20231213	103300	594861870	4355	4355	4355	4355	26
607	20231213	103200	594748640	4355	4360	4360	4355	5231
608	20231213	103100	571954115	4360	4365	4365	4360	1971
609	20231213	103000	563360525	4365	4360	4365	4360	27
610	20231213	102900	563242690	4365	4365	4365	4365	62
611	20231213	102800	562972060	4360	4360	4360	4360	5412
612	20231213	102700	539375740	4360	4360	4360	4360	2305
613	20231213	102600	529325940	4360	4365	4365	4360	1083
614	20231213	102500	524600360	4365	4380	4380	4365	1001
615	20231213	102400	520230980	4375	4380	4380	4375	63
616	20231213	102300	519955345	4380	4385	4385	4360	1405
617	20231213	102200	513822630	4385	4385	4385	4385	0
618	20231213	102100	513822630	4385	4365	4385	4360	4002
619	20231213	102000	496373360	4365	4370	4375	4365	3672
620	20231213	101900	480343335	4370	4375	4375	4365	2293
621	20231213	101800	470325470	4375	4380	4390	4375	2717
622	20231213	101700	458437675	4390	4380	4390	4380	53
623	20231213	101600	458205525	4380	4380	4380	4380	337
624	20231213	101500	456729465	4390	4390	4390	4390	0
625	20231213	101400	456729465	4390	4385	4390	4380	98
626	20231213	101300	456299835	4400	4380	4400	4380	51
627	20231213	101200	456076435	4380	4380	4380	4380	1536
628	20231213	101100	449348755	4380	4380	4380	4380	350
629	20231213	101000	447815755	4380	4385	4385	4380	1678
630	20231213	100900	440464150	4385	4385	4385	4385	591
631	20231213	100800	437872615	4385	4390	4390	4385	750
632	20231213	100700	434583100	4390	4410	4410	4390	430
633	20231213	100600	432694800	4405	4405	4405	4405	0
634	20231213	100500	432694800	4405	4405	4405	4405	252
635	20231213	100400	431584740	4390	4390	4390	4385	579
636	20231213	100300	429043150	4390	4385	4390	4385	71
637	20231213	100200	428731715	4385	4385	4385	4385	750
638	20231213	100100	425442965	4390	4385	4390	4385	311
639	20231213	100000	424077855	4385	4385	4385	4385	0
640	20231213	095900	424077855	4385	4385	4385	4385	0
641	20231213	095800	424077855	4385	4385	4390	4385	996
642	20231213	095700	419707440	4385	4385	4390	4385	173
643	20231213	095600	418948805	4385	4390	4390	4385	2588
644	20231213	095500	407599750	4390	4390	4395	4390	797
645	20231213	095400	404100420	4395	4395	4395	4395	217
646	20231213	095300	403146705	4395	4400	4400	4395	59
647	20231213	095200	402887150	4400	4405	4405	4400	1285
648	20231213	095100	397233090	4405	4405	4405	4405	1
649	20231213	095000	397228685	4390	4400	4400	4390	300
650	20231213	094900	395911285	4400	4400	4400	4395	303
651	20231213	094800	394579460	4400	4400	4400	4400	12
652	20231213	094700	394526660	4410	4410	4410	4410	202
653	20231213	094600	393635840	4400	4385	4415	4385	3658
654	20231213	094500	377531560	4400	4400	4400	4400	11
655	20231213	094400	377483160	4400	4400	4400	4385	289
656	20231213	094300	376211590	4385	4385	4385	4385	93
657	20231213	094200	375803785	4380	4380	4380	4380	0
658	20231213	094100	375803785	4380	4380	4380	4380	606
659	20231213	094000	373149505	4380	4385	4385	4375	2306
660	20231213	093900	363049125	4385	4390	4390	4385	97
661	20231213	093800	362623395	4395	4390	4395	4390	51
662	20231213	093700	362399350	4375	4390	4390	4375	29
663	20231213	093600	362272340	4375	4380	4380	4375	305
664	20231213	093500	360937720	4380	4380	4380	4380	1000
665	20231213	093400	356557720	4380	4380	4380	4380	40
666	20231213	093300	356382520	4380	4380	4380	4380	0
667	20231213	093200	356382520	4380	4380	4380	4375	475
668	20231213	093100	354302075	4380	4380	4380	4380	144
669	20231213	093000	353671355	4380	4380	4380	4380	10
670	20231213	092900	353627555	4380	4380	4380	4380	0
671	20231213	092800	353627555	4380	4370	4380	4370	892
672	20231213	092700	349728615	4370	4375	4375	4365	1583
673	20231213	092600	342803190	4365	4370	4375	4360	2524
674	20231213	092500	331793485	4370	4380	4380	4370	101
675	20231213	092400	331351215	4380	4370	4380	4365	151
676	20231213	092300	330691805	4370	4365	4370	4365	2645
677	20231213	092200	319145880	4365	4370	4370	4365	3749
678	20231213	092100	302777565	4370	4380	4380	4370	384
679	20231213	092000	301097595	4375	4375	4375	4375	659
680	20231213	091900	298214470	4370	4380	4380	4370	859
681	20231213	091800	294458795	4380	4375	4380	4375	22
682	20231213	091700	294362495	4375	4375	4375	4375	385
683	20231213	091600	292678120	4375	4370	4375	4370	845
684	20231213	091500	288983880	4375	4375	4375	4365	8923
685	20231213	091400	249993785	4375	4370	4375	4370	509
686	20231213	091300	247769290	4375	4375	4380	4375	1131
687	20231213	091200	242821060	4375	4380	4380	4375	212
688	20231213	091100	241893285	4380	4380	4380	4375	421
689	20231213	091000	240050305	4375	4380	4380	4375	1111
690	20231213	090900	235187535	4380	4370	4380	4370	3897
691	20231213	090800	218139845	4375	4385	4390	4375	3841
692	20231213	090700	201313820	4390	4385	4390	4380	2394
693	20231213	090600	190814660	4385	4400	4400	4380	7540
694	20231213	090500	157750465	4400	4395	4400	4390	1487
695	20231213	090400	151215815	4395	4420	4420	4395	7057
696	20231213	090300	120128535	4420	4410	4420	4410	607
697	20231213	090200	117449375	4410	4420	4425	4410	2324
698	20231213	090100	107195730	4425	4445	4445	4415	7000
699	20231213	090000	76182960	4480	4430	4480	4430	16472