KissMeData/348080/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	211000	955889250	2180	2180	2180	2180	1864
3	20231214	210900	955889250	2180	2180	2180	2180	0
4	20231214	210800	955889250	2180	2180	2180	2180	0
5	20231214	210700	955889250	2180	2180	2180	2180	0
6	20231214	210600	955889250	2180	2180	2180	2180	0
7	20231214	210500	955889250	2180	2180	2180	2180	0
8	20231214	210400	955889250	2180	2180	2180	2180	0
9	20231214	210300	955889250	2180	2180	2180	2180	0
10	20231214	210200	955889250	2180	2180	2180	2180	0
11	20231214	210100	955889250	2180	2180	2180	2180	0
12	20231214	210000	955889250	2180	2180	2180	2180	0
13	20231214	205900	955889250	2180	2180	2180	2180	0
14	20231214	205800	955889250	2180	2180	2180	2180	0
15	20231214	205700	955889250	2180	2180	2180	2180	0
16	20231214	205600	955889250	2180	2180	2180	2180	0
17	20231214	205500	955889250	2180	2180	2180	2180	0
18	20231214	205400	955889250	2180	2180	2180	2180	0
19	20231214	205300	955889250	2180	2180	2180	2180	0
20	20231214	205200	955889250	2180	2180	2180	2180	0
21	20231214	205100	955889250	2180	2180	2180	2180	0
22	20231214	205000	955889250	2180	2180	2180	2180	0
23	20231214	204900	955889250	2180	2180	2180	2180	0
24	20231214	204800	955889250	2180	2180	2180	2180	0
25	20231214	204700	955889250	2180	2180	2180	2180	0
26	20231214	204600	955889250	2180	2180	2180	2180	0
27	20231214	204500	955889250	2180	2180	2180	2180	0
28	20231214	204400	955889250	2180	2180	2180	2180	0
29	20231214	204300	955889250	2180	2180	2180	2180	0
30	20231214	204200	955889250	2180	2180	2180	2180	0
31	20231214	204100	955889250	2180	2180	2180	2180	0
32	20231214	204000	955889250	2180	2180	2180	2180	1864
33	20231214	203900	955889250	2180	2180	2180	2180	0
34	20231214	203800	955889250	2180	2180	2180	2180	0
35	20231214	203700	955889250	2180	2180	2180	2180	0
36	20231214	203600	955889250	2180	2180	2180	2180	0
37	20231214	203500	955889250	2180	2180	2180	2180	0
38	20231214	203400	955889250	2180	2180	2180	2180	0
39	20231214	203300	955889250	2180	2180	2180	2180	0
40	20231214	203200	955889250	2180	2180	2180	2180	0
41	20231214	203100	955889250	2180	2180	2180	2180	0
42	20231214	203000	955889250	2180	2180	2180	2180	0
43	20231214	202900	955889250	2180	2180	2180	2180	0
44	20231214	202800	955889250	2180	2180	2180	2180	0
45	20231214	202700	955889250	2180	2180	2180	2180	0
46	20231214	202600	955889250	2180	2180	2180	2180	0
47	20231214	202500	955889250	2180	2180	2180	2180	0
48	20231214	202400	955889250	2180	2180	2180	2180	0
49	20231214	202300	955889250	2180	2180	2180	2180	0
50	20231214	202200	955889250	2180	2180	2180	2180	0
51	20231214	202100	955889250	2180	2180	2180	2180	0
52	20231214	202000	955889250	2180	2180	2180	2180	0
53	20231214	201900	955889250	2180	2180	2180	2180	0
54	20231214	201800	955889250	2180	2180	2180	2180	0
55	20231214	201700	955889250	2180	2180	2180	2180	0
56	20231214	201600	955889250	2180	2180	2180	2180	0
57	20231214	201500	955889250	2180	2180	2180	2180	0
58	20231214	201400	955889250	2180	2180	2180	2180	0
59	20231214	201300	955889250	2180	2180	2180	2180	0
60	20231214	201200	955889250	2180	2180	2180	2180	0
61	20231214	201100	955889250	2180	2180	2180	2180	0
62	20231214	201000	955889250	2180	2180	2180	2180	1864
63	20231214	200900	955889250	2180	2180	2180	2180	0
64	20231214	200800	955889250	2180	2180	2180	2180	0
65	20231214	200700	955889250	2180	2180	2180	2180	0
66	20231214	200600	955889250	2180	2180	2180	2180	0
67	20231214	200500	955889250	2180	2180	2180	2180	0
68	20231214	200400	955889250	2180	2180	2180	2180	0
69	20231214	200300	955889250	2180	2180	2180	2180	0
70	20231214	200200	955889250	2180	2180	2180	2180	0
71	20231214	200100	955889250	2180	2180	2180	2180	0
72	20231214	200000	955889250	2180	2180	2180	2180	0
73	20231214	195900	955889250	2180	2180	2180	2180	0
74	20231214	195800	955889250	2180	2180	2180	2180	0
75	20231214	195700	955889250	2180	2180	2180	2180	0
76	20231214	195600	955889250	2180	2180	2180	2180	0
77	20231214	195500	955889250	2180	2180	2180	2180	0
78	20231214	195400	955889250	2180	2180	2180	2180	0
79	20231214	195300	955889250	2180	2180	2180	2180	0
80	20231214	195200	955889250	2180	2180	2180	2180	0
81	20231214	195100	955889250	2180	2180	2180	2180	0
82	20231214	195000	955889250	2180	2180	2180	2180	0
83	20231214	194900	955889250	2180	2180	2180	2180	0
84	20231214	194800	955889250	2180	2180	2180	2180	0
85	20231214	194700	955889250	2180	2180	2180	2180	0
86	20231214	194600	955889250	2180	2180	2180	2180	0
87	20231214	194500	955889250	2180	2180	2180	2180	0
88	20231214	194400	955889250	2180	2180	2180	2180	0
89	20231214	194300	955889250	2180	2180	2180	2180	0
90	20231214	194200	955889250	2180	2180	2180	2180	0
91	20231214	194100	955889250	2180	2180	2180	2180	0
92	20231214	194000	955889250	2180	2180	2180	2180	1864
93	20231214	193900	955889250	2180	2180	2180	2180	0
94	20231214	193800	955889250	2180	2180	2180	2180	0
95	20231214	193700	955889250	2180	2180	2180	2180	0
96	20231214	193600	955889250	2180	2180	2180	2180	0
97	20231214	193500	955889250	2180	2180	2180	2180	0
98	20231214	193400	955889250	2180	2180	2180	2180	0
99	20231214	193300	955889250	2180	2180	2180	2180	0
100	20231214	193200	955889250	2180	2180	2180	2180	0
101	20231214	193100	955889250	2180	2180	2180	2180	0
102	20231214	193000	955889250	2180	2180	2180	2180	0
103	20231214	192900	955889250	2180	2180	2180	2180	0
104	20231214	192800	955889250	2180	2180	2180	2180	0
105	20231214	192700	955889250	2180	2180	2180	2180	0
106	20231214	192600	955889250	2180	2180	2180	2180	0
107	20231214	192500	955889250	2180	2180	2180	2180	0
108	20231214	192400	955889250	2180	2180	2180	2180	0
109	20231214	192300	955889250	2180	2180	2180	2180	0
110	20231214	192200	955889250	2180	2180	2180	2180	0
111	20231214	192100	955889250	2180	2180	2180	2180	0
112	20231214	192000	955889250	2180	2180	2180	2180	0
113	20231214	191900	955889250	2180	2180	2180	2180	0
114	20231214	191800	955889250	2180	2180	2180	2180	0
115	20231214	191700	955889250	2180	2180	2180	2180	0
116	20231214	191600	955889250	2180	2180	2180	2180	0
117	20231214	191500	955889250	2180	2180	2180	2180	0
118	20231214	191400	955889250	2180	2180	2180	2180	0
119	20231214	191300	955889250	2180	2180	2180	2180	0
120	20231214	191200	955889250	2180	2180	2180	2180	0
121	20231214	191100	955889250	2180	2180	2180	2180	0
122	20231214	191000	955889250	2180	2180	2180	2180	1864
123	20231214	190900	955889250	2180	2180	2180	2180	0
124	20231214	190800	955889250	2180	2180	2180	2180	0
125	20231214	190700	955889250	2180	2180	2180	2180	0
126	20231214	190600	955889250	2180	2180	2180	2180	0
127	20231214	190500	955889250	2180	2180	2180	2180	0
128	20231214	190400	955889250	2180	2180	2180	2180	0
129	20231214	190300	955889250	2180	2180	2180	2180	0
130	20231214	190200	955889250	2180	2180	2180	2180	0
131	20231214	190100	955889250	2180	2180	2180	2180	0
132	20231214	190000	955889250	2180	2180	2180	2180	0
133	20231214	185900	955889250	2180	2180	2180	2180	0
134	20231214	185800	955889250	2180	2180	2180	2180	0
135	20231214	185700	955889250	2180	2180	2180	2180	0
136	20231214	185600	955889250	2180	2180	2180	2180	0
137	20231214	185500	955889250	2180	2180	2180	2180	0
138	20231214	185400	955889250	2180	2180	2180	2180	0
139	20231214	185300	955889250	2180	2180	2180	2180	0
140	20231214	185200	955889250	2180	2180	2180	2180	0
141	20231214	185100	955889250	2180	2180	2180	2180	0
142	20231214	185000	955889250	2180	2180	2180	2180	0
143	20231214	184900	955889250	2180	2180	2180	2180	0
144	20231214	184800	955889250	2180	2180	2180	2180	0
145	20231214	184700	955889250	2180	2180	2180	2180	0
146	20231214	184600	955889250	2180	2180	2180	2180	0
147	20231214	184500	955889250	2180	2180	2180	2180	0
148	20231214	184400	955889250	2180	2180	2180	2180	0
149	20231214	184300	955889250	2180	2180	2180	2180	0
150	20231214	184200	955889250	2180	2180	2180	2180	0
151	20231214	184100	955889250	2180	2180	2180	2180	0
152	20231214	184000	955889250	2180	2180	2180	2180	1864
153	20231214	183900	955889250	2180	2180	2180	2180	0
154	20231214	183800	955889250	2180	2180	2180	2180	0
155	20231214	183700	955889250	2180	2180	2180	2180	0
156	20231214	183600	955889250	2180	2180	2180	2180	0
157	20231214	183500	955889250	2180	2180	2180	2180	0
158	20231214	183400	955889250	2180	2180	2180	2180	0
159	20231214	183300	955889250	2180	2180	2180	2180	0
160	20231214	183200	955889250	2180	2180	2180	2180	0
161	20231214	183100	955889250	2180	2180	2180	2180	0
162	20231214	183000	955889250	2180	2180	2180	2180	0
163	20231214	182900	955889250	2180	2180	2180	2180	0
164	20231214	182800	955889250	2180	2180	2180	2180	0
165	20231214	182700	955889250	2180	2180	2180	2180	0
166	20231214	182600	955889250	2180	2180	2180	2180	0
167	20231214	182500	955889250	2180	2180	2180	2180	0
168	20231214	182400	955889250	2180	2180	2180	2180	0
169	20231214	182300	955889250	2180	2180	2180	2180	0
170	20231214	182200	955889250	2180	2180	2180	2180	0
171	20231214	182100	955889250	2180	2180	2180	2180	0
172	20231214	182000	955889250	2180	2180	2180	2180	0
173	20231214	181900	955889250	2180	2180	2180	2180	0
174	20231214	181800	955889250	2180	2180	2180	2180	0
175	20231214	181700	955889250	2180	2180	2180	2180	0
176	20231214	181600	955889250	2180	2180	2180	2180	0
177	20231214	181500	955889250	2180	2180	2180	2180	0
178	20231214	181400	955889250	2180	2180	2180	2180	0
179	20231214	181300	955889250	2180	2180	2180	2180	0
180	20231214	181200	955889250	2180	2180	2180	2180	0
181	20231214	181100	955889250	2180	2180	2180	2180	0
182	20231214	181000	955889250	2180	2180	2180	2180	1864
183	20231214	180900	955889250	2180	2180	2180	2180	0
184	20231214	180800	955889250	2180	2180	2180	2180	0
185	20231214	180700	955889250	2180	2180	2180	2180	0
186	20231214	180600	955889250	2180	2180	2180	2180	0
187	20231214	180500	955889250	2180	2180	2180	2180	0
188	20231214	180400	955889250	2180	2180	2180	2180	0
189	20231214	180300	955889250	2180	2180	2180	2180	0
190	20231214	180200	955889250	2180	2180	2180	2180	0
191	20231214	180100	955889250	2180	2180	2180	2180	0
192	20231214	180000	955889250	2180	2180	2180	2180	0
193	20231214	175900	955889250	2180	2180	2180	2180	0
194	20231214	175800	955889250	2180	2180	2180	2180	0
195	20231214	175700	955889250	2180	2180	2180	2180	0
196	20231214	175600	955889250	2180	2180	2180	2180	0
197	20231214	175500	955889250	2180	2180	2180	2180	0
198	20231214	175400	955889250	2180	2180	2180	2180	0
199	20231214	175300	955889250	2180	2180	2180	2180	0
200	20231214	175200	955889250	2180	2180	2180	2180	0
201	20231214	175100	955889250	2180	2180	2180	2180	0
202	20231214	175000	955889250	2180	2180	2180	2180	0
203	20231214	174900	955889250	2180	2180	2180	2180	0
204	20231214	174800	955889250	2180	2180	2180	2180	0
205	20231214	174700	955889250	2180	2180	2180	2180	0
206	20231214	174600	955889250	2180	2180	2180	2180	0
207	20231214	174500	955889250	2180	2180	2180	2180	0
208	20231214	174400	955889250	2180	2180	2180	2180	0
209	20231214	174300	955889250	2180	2180	2180	2180	0
210	20231214	174200	955889250	2180	2180	2180	2180	0
211	20231214	174100	955889250	2180	2180	2180	2180	0
212	20231214	174000	955889250	2180	2180	2180	2180	1864
213	20231214	173900	955889250	2180	2180	2180	2180	0
214	20231214	173800	955889250	2180	2180	2180	2180	0
215	20231214	173700	955889250	2180	2180	2180	2180	0
216	20231214	173600	955889250	2180	2180	2180	2180	0
217	20231214	173500	955889250	2180	2180	2180	2180	0
218	20231214	173400	955889250	2180	2180	2180	2180	0
219	20231214	173300	955889250	2180	2180	2180	2180	0
220	20231214	173200	955889250	2180	2180	2180	2180	0
221	20231214	173100	955889250	2180	2180	2180	2180	0
222	20231214	173000	955889250	2180	2180	2180	2180	0
223	20231214	172900	955889250	2180	2180	2180	2180	0
224	20231214	172800	955889250	2180	2180	2180	2180	0
225	20231214	172700	955889250	2180	2180	2180	2180	0
226	20231214	172600	955889250	2180	2180	2180	2180	0
227	20231214	172500	955889250	2180	2180	2180	2180	0
228	20231214	172400	955889250	2180	2180	2180	2180	0
229	20231214	172300	955889250	2180	2180	2180	2180	0
230	20231214	172200	955889250	2180	2180	2180	2180	0
231	20231214	172100	955889250	2180	2180	2180	2180	0
232	20231214	172000	955889250	2180	2180	2180	2180	0
233	20231214	171900	955889250	2180	2180	2180	2180	0
234	20231214	171800	955889250	2180	2180	2180	2180	0
235	20231214	171700	955889250	2180	2180	2180	2180	0
236	20231214	171600	955889250	2180	2180	2180	2180	0
237	20231214	171500	955889250	2180	2180	2180	2180	0
238	20231214	171400	955889250	2180	2180	2180	2180	0
239	20231214	171300	955889250	2180	2180	2180	2180	0
240	20231214	171200	955889250	2180	2180	2180	2180	0
241	20231214	171100	955889250	2180	2180	2180	2180	0
242	20231214	171000	955889250	2180	2180	2180	2180	1864
243	20231214	170900	955889250	2180	2180	2180	2180	0
244	20231214	170800	955889250	2180	2180	2180	2180	0
245	20231214	170700	955889250	2180	2180	2180	2180	0
246	20231214	170600	955889250	2180	2180	2180	2180	0
247	20231214	170500	955889250	2180	2180	2180	2180	0
248	20231214	170400	955889250	2180	2180	2180	2180	0
249	20231214	170300	955889250	2180	2180	2180	2180	0
250	20231214	170200	955889250	2180	2180	2180	2180	0
251	20231214	170100	955889250	2180	2180	2180	2180	0
252	20231214	170000	955889250	2180	2180	2180	2180	0
253	20231214	165900	955889250	2180	2180	2180	2180	0
254	20231214	165800	955889250	2180	2180	2180	2180	0
255	20231214	165700	955889250	2180	2180	2180	2180	0
256	20231214	165600	955889250	2180	2180	2180	2180	0
257	20231214	165500	955889250	2180	2180	2180	2180	0
258	20231214	165400	955889250	2180	2180	2180	2180	0
259	20231214	165300	955889250	2180	2180	2180	2180	0
260	20231214	165200	955889250	2180	2180	2180	2180	0
261	20231214	165100	955889250	2180	2180	2180	2180	0
262	20231214	165000	955889250	2180	2180	2180	2180	0
263	20231214	164900	955889250	2180	2180	2180	2180	0
264	20231214	164800	955889250	2180	2180	2180	2180	0
265	20231214	164700	955889250	2180	2180	2180	2180	0
266	20231214	164600	955889250	2180	2180	2180	2180	0
267	20231214	164500	955889250	2180	2180	2180	2180	0
268	20231214	164400	955889250	2180	2180	2180	2180	0
269	20231214	164300	955889250	2180	2180	2180	2180	0
270	20231214	164200	955889250	2180	2180	2180	2180	0
271	20231214	164100	955889250	2180	2180	2180	2180	0
272	20231214	164000	955889250	2180	2180	2180	2180	1864
273	20231214	163900	955889250	2180	2180	2180	2180	0
274	20231214	163800	955889250	2180	2180	2180	2180	0
275	20231214	163700	955889250	2180	2180	2180	2180	0
276	20231214	163600	955889250	2180	2180	2180	2180	0
277	20231214	163500	955889250	2180	2180	2180	2180	0
278	20231214	163400	955889250	2180	2180	2180	2180	0
279	20231214	163300	955889250	2180	2180	2180	2180	0
280	20231214	163200	955889250	2180	2180	2180	2180	0
281	20231214	163100	955889250	2180	2180	2180	2180	0
282	20231214	163000	955889250	2180	2180	2180	2180	0
283	20231214	162900	955889250	2180	2180	2180	2180	0
284	20231214	162800	955889250	2180	2180	2180	2180	0
285	20231214	162700	955889250	2180	2180	2180	2180	0
286	20231214	162600	955889250	2180	2180	2180	2180	0
287	20231214	162500	955889250	2180	2180	2180	2180	0
288	20231214	162400	955889250	2180	2180	2180	2180	0
289	20231214	162300	955889250	2180	2180	2180	2180	0
290	20231214	162200	955889250	2180	2180	2180	2180	0
291	20231214	162100	955889250	2180	2180	2180	2180	0
292	20231214	162000	955889250	2180	2180	2180	2180	0
293	20231214	161900	955889250	2180	2180	2180	2180	0
294	20231214	161800	955889250	2180	2180	2180	2180	0
295	20231214	161700	955889250	2180	2180	2180	2180	0
296	20231214	161600	955889250	2180	2180	2180	2180	0
297	20231214	161500	955889250	2180	2180	2180	2180	0
298	20231214	161400	955889250	2180	2180	2180	2180	0
299	20231214	161300	955889250	2180	2180	2180	2180	0
300	20231214	161200	955889250	2180	2180	2180	2180	0
301	20231214	161100	955889250	2180	2180	2180	2180	0
302	20231214	161000	955889250	2180	2180	2180	2180	1864
303	20231214	160900	955889250	2180	2180	2180	2180	0
304	20231214	160800	955889250	2180	2180	2180	2180	0
305	20231214	160700	955889250	2180	2180	2180	2180	0
306	20231214	160600	955889250	2180	2180	2180	2180	0
307	20231214	160500	955889250	2180	2180	2180	2180	0
308	20231214	160400	955889250	2180	2180	2180	2180	0
309	20231214	160300	955889250	2180	2180	2180	2180	0
310	20231214	160200	955889250	2180	2180	2180	2180	0
311	20231214	160100	955889250	2180	2180	2180	2180	0
312	20231214	160000	955889250	2180	2180	2180	2180	0
313	20231214	155900	955889250	2180	2180	2180	2180	0
314	20231214	155800	955889250	2180	2180	2180	2180	0
315	20231214	155700	955889250	2180	2180	2180	2180	0
316	20231214	155600	955889250	2180	2180	2180	2180	0
317	20231214	155500	955889250	2180	2180	2180	2180	0
318	20231214	155400	955889250	2180	2180	2180	2180	0
319	20231214	155300	955889250	2180	2180	2180	2180	0
320	20231214	155200	955889250	2180	2180	2180	2180	0
321	20231214	155100	955889250	2180	2180	2180	2180	0
322	20231214	155000	955889250	2180	2180	2180	2180	0
323	20231214	154900	955889250	2180	2180	2180	2180	0
324	20231214	154800	955889250	2180	2180	2180	2180	0
325	20231214	154700	955889250	2180	2180	2180	2180	0
326	20231214	154600	955889250	2180	2180	2180	2180	0
327	20231214	154500	955889250	2180	2180	2180	2180	0
328	20231214	154400	955889250	2180	2180	2180	2180	0
329	20231214	154300	955889250	2180	2180	2180	2180	0
330	20231214	154200	955889250	2180	2180	2180	2180	0
331	20231214	154100	955889250	2180	2180	2180	2180	0
332	20231214	154000	955889250	2180	2180	2180	2180	1864
333	20231214	153900	955889250	2180	2180	2180	2180	0
334	20231214	153800	955889250	2180	2180	2180	2180	0
335	20231214	153700	955889250	2180	2180	2180	2180	0
336	20231214	153600	955889250	2180	2180	2180	2180	0
337	20231214	153500	955889250	2180	2180	2180	2180	0
338	20231214	153400	955889250	2180	2180	2180	2180	0
339	20231214	153300	955889250	2180	2180	2180	2180	0
340	20231214	153200	955889250	2180	2180	2180	2180	0
341	20231214	153100	955889250	2180	2180	2180	2180	0
342	20231214	153000	955889250	2180	2180	2180	2180	1864
343	20231214	152900	951825730	2190	2190	2190	2190	0
344	20231214	152800	951825730	2190	2190	2190	2190	0
345	20231214	152700	951825730	2190	2190	2190	2190	0
346	20231214	152600	951825730	2190	2190	2190	2190	0
347	20231214	152500	951825730	2190	2190	2190	2190	0
348	20231214	152400	951825730	2190	2190	2190	2190	0
349	20231214	152300	951825730	2190	2190	2190	2190	0
350	20231214	152200	951825730	2190	2190	2190	2190	0
351	20231214	152100	951825730	2190	2190	2190	2190	0
352	20231214	152000	951825730	2190	2190	2190	2190	0
353	20231214	151900	951825730	2190	2190	2195	2180	2606
354	20231214	151800	946118630	2180	2190	2195	2180	3095
355	20231214	151700	939360585	2190	2200	2200	2180	2146
356	20231214	151600	934653780	2195	2170	2195	2170	12755
357	20231214	151500	906791760	2170	2160	2170	2160	4154
358	20231214	151400	897809375	2165	2165	2165	2165	200
359	20231214	151300	897376375	2150	2160	2160	2150	15502
360	20231214	151200	864039540	2160	2160	2160	2160	338
361	20231214	151100	863309460	2170	2170	2170	2160	1360
362	20231214	151000	860371650	2165	2160	2165	2160	909
363	20231214	150900	858404185	2165	2165	2165	2165	61
364	20231214	150800	858272120	2165	2165	2165	2165	1209
365	20231214	150700	855654635	2165	2165	2165	2165	115
366	20231214	150600	855405660	2165	2165	2165	2165	60
367	20231214	150500	855275760	2165	2150	2165	2150	241
368	20231214	150400	854755110	2145	2145	2150	2145	3136
369	20231214	150300	848021080	2150	2150	2150	2150	28
370	20231214	150200	847960880	2145	2155	2155	2145	4209
371	20231214	150100	838927350	2150	2155	2155	2150	1183
372	20231214	150000	836383165	2175	2150	2175	2150	25926
373	20231214	145900	780031255	2145	2150	2150	2145	1761
374	20231214	145800	776250105	2145	2155	2155	2145	5105
375	20231214	145700	765285455	2150	2150	2150	2150	0
376	20231214	145600	765285455	2150	2155	2155	2150	2056
377	20231214	145500	760864770	2150	2165	2165	2150	10001
378	20231214	145400	739359010	2160	2160	2160	2160	52
379	20231214	145300	739246690	2155	2160	2160	2155	1331
380	20231214	145200	736376735	2180	2160	2180	2150	8012
381	20231214	145100	719093275	2160	2190	2190	2150	12587
382	20231214	145000	691911385	2190	2190	2190	2190	10
383	20231214	144900	691889485	2190	2190	2190	2190	0
384	20231214	144800	691889485	2190	2190	2190	2190	89
385	20231214	144700	691694575	2195	2195	2195	2195	0
386	20231214	144600	691694575	2195	2190	2195	2190	331
387	20231214	144500	690969615	2185	2185	2185	2185	1143
388	20231214	144400	688472160	2170	2170	2170	2170	0
389	20231214	144300	688472160	2170	2170	2170	2170	1028
390	20231214	144200	686241400	2170	2170	2170	2170	506
391	20231214	144100	685143380	2190	2170	2190	2170	357
392	20231214	144000	684368110	2170	2170	2170	2170	15
393	20231214	143900	684335560	2190	2190	2190	2190	100
394	20231214	143800	684116560	2190	2180	2190	2180	217
395	20231214	143700	683643365	2180	2170	2180	2170	38
396	20231214	143600	683560755	2170	2180	2180	2170	432
397	20231214	143500	682619085	2180	2180	2180	2165	224
398	20231214	143400	682133765	2180	2170	2180	2160	1184
399	20231214	143300	679569765	2165	2170	2170	2165	1798
400	20231214	143200	675670840	2170	2175	2180	2170	323
401	20231214	143100	674969865	2170	2170	2170	2165	1051
402	20231214	143000	672689430	2165	2175	2180	2165	7503
403	20231214	142900	656375300	2180	2180	2185	2175	661
404	20231214	142800	654934680	2180	2180	2180	2175	3798
405	20231214	142700	646655550	2185	2190	2190	2185	539
406	20231214	142600	645477585	2190	2190	2190	2185	70
407	20231214	142500	645324485	2195	2190	2195	2190	164
408	20231214	142400	644965315	2195	2195	2195	2195	1
409	20231214	142300	644963120	2195	2195	2195	2195	0
410	20231214	142200	644963120	2195	2185	2195	2185	576
411	20231214	142100	643698815	2185	2195	2200	2185	15363
412	20231214	142000	610083205	2200	2200	2200	2200	0
413	20231214	141900	610083205	2200	2200	2200	2200	61
414	20231214	141800	609949005	2195	2195	2195	2190	10
415	20231214	141700	609927075	2195	2195	2195	2195	1031
416	20231214	141600	607664030	2195	2195	2195	2195	0
417	20231214	141500	607664030	2195	2195	2195	2195	225
418	20231214	141400	607170155	2195	2195	2195	2190	143
419	20231214	141300	606856275	2200	2200	2200	2190	260
420	20231214	141200	606284475	2195	2200	2200	2195	2597
421	20231214	141100	600581405	2200	2200	2200	2200	0
422	20231214	141000	600581405	2200	2200	2200	2200	11759
423	20231214	140900	574711605	2200	2205	2205	2200	125
424	20231214	140800	574436395	2205	2205	2205	2205	65
425	20231214	140700	574293070	2205	2205	2205	2205	52
426	20231214	140600	574178410	2205	2205	2205	2205	2318
427	20231214	140500	569067220	2210	2210	2210	2210	50
428	20231214	140400	568956720	2220	2220	2220	2220	377
429	20231214	140300	568119780	2215	2215	2215	2215	732
430	20231214	140200	566498400	2215	2215	2215	2215	301
431	20231214	140100	565831685	2205	2210	2210	2205	700
432	20231214	140000	564287630	2210	2210	2210	2210	239
433	20231214	135900	563759440	2210	2210	2210	2205	582
434	20231214	135800	562473330	2205	2205	2205	2205	60
435	20231214	135700	562341030	2205	2210	2210	2205	4111
436	20231214	135600	553271425	2210	2215	2215	2210	3972
437	20231214	135500	544483445	2215	2230	2230	2215	21
438	20231214	135400	544436630	2215	2215	2215	2215	0
439	20231214	135300	544436630	2215	2215	2215	2215	0
440	20231214	135200	544436630	2215	2225	2225	2215	2349
441	20231214	135100	539233325	2220	2220	2220	2220	5
442	20231214	135000	539222225	2220	2220	2220	2220	100
443	20231214	134900	539000225	2220	2220	2220	2220	1501
444	20231214	134800	535668005	2220	2220	2220	2220	0
445	20231214	134700	535668005	2220	2220	2220	2220	0
446	20231214	134600	535668005	2220	2220	2230	2220	191
447	20231214	134500	535243885	2220	2220	2220	2220	50
448	20231214	134400	535132885	2220	2225	2225	2220	3414
449	20231214	134300	527552565	2225	2225	2225	2225	28
450	20231214	134200	527490265	2225	2225	2225	2225	5
451	20231214	134100	527479140	2220	2220	2220	2220	999
452	20231214	134000	525261360	2220	2220	2220	2220	200
453	20231214	133900	524817360	2220	2225	2225	2220	222
454	20231214	133800	524323690	2240	2240	2240	2240	0
455	20231214	133700	524323690	2240	2240	2240	2240	0
456	20231214	133600	524323690	2240	2240	2240	2240	0
457	20231214	133500	524323690	2240	2240	2240	2240	0
458	20231214	133400	524323690	2240	2240	2240	2240	2
459	20231214	133300	524319210	2220	2230	2230	2220	2000
460	20231214	133200	519875900	2235	2235	2235	2235	4
461	20231214	133100	519866960	2240	2240	2240	2240	12
462	20231214	133000	519840080	2240	2220	2240	2220	1611
463	20231214	132900	516250655	2230	2225	2230	2225	318
464	20231214	132800	515543095	2225	2225	2225	2225	115
465	20231214	132700	515287220	2220	2220	2220	2220	577
466	20231214	132600	514006280	2220	2220	2220	2220	0
467	20231214	132500	514006280	2220	2225	2225	2220	2155
468	20231214	132400	509221680	2230	2230	2230	2230	830
469	20231214	132300	507370780	2240	2240	2240	2240	55
470	20231214	132200	507247580	2240	2240	2240	2240	1000
471	20231214	132100	505007580	2240	2240	2240	2240	0
472	20231214	132000	505007580	2240	2240	2240	2240	1
473	20231214	131900	505005340	2230	2230	2235	2230	3709
474	20231214	131800	496734265	2225	2230	2230	2225	1890
475	20231214	131700	492527885	2230	2230	2230	2230	1000
476	20231214	131600	490297885	2230	2235	2235	2230	431
477	20231214	131500	489336600	2235	2235	2235	2235	15
478	20231214	131400	489303075	2235	2240	2245	2235	1287
479	20231214	131300	486425730	2240	2240	2240	2240	1
480	20231214	131200	486423490	2245	2245	2245	2245	0
481	20231214	131100	486423490	2245	2245	2245	2245	0
482	20231214	131000	486423490	2245	2245	2245	2245	78
483	20231214	130900	486248380	2250	2250	2250	2250	0
484	20231214	130800	486248380	2250	2245	2250	2230	3072
485	20231214	130700	479374770	2245	2245	2245	2245	63
486	20231214	130600	479233335	2240	2240	2240	2240	0
487	20231214	130500	479233335	2240	2240	2240	2240	0
488	20231214	130400	479233335	2240	2240	2240	2240	1
489	20231214	130300	479231095	2240	2240	2240	2240	0
490	20231214	130200	479231095	2240	2240	2240	2240	0
491	20231214	130100	479231095	2240	2240	2240	2240	80
492	20231214	130000	479051895	2240	2240	2240	2240	0
493	20231214	125900	479051895	2240	2240	2240	2240	1
494	20231214	125800	479049655	2240	2240	2240	2240	0
495	20231214	125700	479049655	2240	2240	2240	2240	0
496	20231214	125600	479049655	2240	2240	2240	2240	20
497	20231214	125500	479004855	2240	2240	2240	2240	2177
498	20231214	125400	474128375	2245	2245	2245	2245	509
499	20231214	125300	472985670	2245	2250	2250	2245	1093
500	20231214	125200	470531785	2250	2250	2250	2250	620
501	20231214	125100	469136785	2265	2265	2265	2265	0
502	20231214	125000	469136785	2265	2265	2265	2265	1
503	20231214	124900	469134520	2265	2260	2265	2260	11
504	20231214	124800	469109655	2265	2265	2265	2265	0
505	20231214	124700	469109655	2265	2265	2265	2265	80
506	20231214	124600	468928455	2265	2265	2265	2265	0
507	20231214	124500	468928455	2265	2265	2265	2265	0
508	20231214	124400	468928455	2265	2255	2265	2250	288
509	20231214	124300	468279200	2255	2265	2265	2255	2285
510	20231214	124200	463126500	2265	2265	2265	2265	9
511	20231214	124100	463106115	2255	2255	2255	2255	0
512	20231214	124000	463106115	2255	2260	2260	2255	80
513	20231214	123900	462925555	2260	2260	2260	2260	2892
514	20231214	123800	456389635	2265	2265	2265	2265	41
515	20231214	123700	456296770	2265	2270	2270	2265	658
516	20231214	123600	454806150	2275	2270	2275	2270	521
517	20231214	123500	453623475	2275	2270	2275	2265	2496
518	20231214	123400	447957555	2270	2270	2270	2270	528
519	20231214	123300	446758995	2270	2265	2270	2265	1857
520	20231214	123200	442544405	2265	2265	2265	2265	1055
521	20231214	123100	440154830	2265	2270	2270	2265	1100
522	20231214	123000	437662830	2270	2265	2270	2265	2444
523	20231214	122900	432127165	2265	2270	2270	2265	2333
524	20231214	122800	426831290	2270	2270	2270	2270	724
525	20231214	122700	425187810	2270	2270	2270	2270	0
526	20231214	122600	425187810	2270	2265	2270	2265	7107
527	20231214	122500	409061155	2265	2265	2265	2265	1
528	20231214	122400	409058890	2265	2265	2265	2265	407
529	20231214	122300	408137035	2265	2265	2265	2265	1000
530	20231214	122200	405872035	2260	2265	2265	2260	738
531	20231214	122100	404204080	2260	2260	2260	2260	0
532	20231214	122000	404204080	2260	2260	2260	2260	620
533	20231214	121900	402802880	2265	2260	2265	2260	140
534	20231214	121800	402486220	2265	2265	2265	2265	272
535	20231214	121700	401870140	2265	2265	2265	2265	54
536	20231214	121600	401747830	2260	2260	2260	2260	152
537	20231214	121500	401404310	2255	2260	2260	2255	979
538	20231214	121400	399192225	2260	2260	2260	2260	90
539	20231214	121300	398988825	2265	2265	2265	2265	0
540	20231214	121200	398988825	2265	2265	2265	2265	356
541	20231214	121100	398182485	2260	2260	2260	2260	1526
542	20231214	121000	394733725	2260	2260	2260	2260	0
543	20231214	120900	394733725	2260	2260	2260	2260	0
544	20231214	120800	394733725	2260	2265	2265	2260	81
545	20231214	120700	394550315	2260	2260	2260	2260	1348
546	20231214	120600	391503835	2260	2260	2260	2260	1424
547	20231214	120500	388285595	2260	2260	2260	2260	10
548	20231214	120400	388262995	2260	2260	2260	2260	30
549	20231214	120300	388195195	2260	2260	2260	2260	980
550	20231214	120200	385980395	2260	2250	2260	2250	575
551	20231214	120100	384681095	2250	2255	2255	2250	48
552	20231214	120000	384573020	2260	2265	2265	2260	923
553	20231214	115900	382486780	2260	2260	2260	2260	223
554	20231214	115800	381982800	2260	2265	2265	2260	2573
555	20231214	115700	376167505	2260	2255	2260	2255	4316
556	20231214	115600	366417905	2255	2245	2255	2245	20512
557	20231214	115500	320331725	2240	2245	2245	2240	91
558	20231214	115400	320127505	2245	2245	2245	2245	83
559	20231214	115300	319941170	2245	2245	2245	2245	139
560	20231214	115200	319629115	2245	2245	2245	2245	76
561	20231214	115100	319458495	2245	2245	2245	2245	66
562	20231214	115000	319310325	2245	2245	2245	2245	10
563	20231214	114900	319287875	2240	2240	2240	2240	90
564	20231214	114800	319086275	2240	2240	2240	2240	3148
565	20231214	114700	312034755	2240	2240	2240	2240	131
566	20231214	114600	311741315	2240	2240	2240	2240	81
567	20231214	114500	311559875	2240	2240	2240	2240	59
568	20231214	114400	311427715	2235	2235	2235	2235	1041
569	20231214	114300	309101080	2235	2235	2235	2235	87
570	20231214	114200	308906635	2235	2235	2235	2235	78
571	20231214	114100	308732305	2235	2235	2235	2230	986
572	20231214	114000	306533095	2235	2235	2235	2235	79
573	20231214	113900	306356530	2235	2240	2240	2235	612
574	20231214	113800	304988305	2240	2240	2240	2240	81
575	20231214	113700	304806865	2240	2235	2240	2235	280
576	20231214	113600	304180670	2240	2240	2240	2240	62
577	20231214	113500	304041790	2240	2240	2240	2240	67
578	20231214	113400	303891710	2240	2235	2240	2235	1041
579	20231214	113300	301561370	2240	2235	2240	2235	145
580	20231214	113200	301236580	2240	2240	2240	2240	86
581	20231214	113100	301043940	2240	2240	2240	2240	78
582	20231214	113000	300869220	2235	2235	2235	2235	157
583	20231214	112900	300518325	2235	2240	2240	2235	149
584	20231214	112800	300184570	2240	2240	2240	2240	1440
585	20231214	112700	296958970	2235	2235	2235	2235	1
586	20231214	112600	296956735	2235	2240	2240	2235	105
587	20231214	112500	296721715	2240	2240	2240	2240	64
588	20231214	112400	296578355	2240	2240	2240	2240	154
589	20231214	112300	296233395	2240	2240	2240	2240	60
590	20231214	112200	296098995	2240	2240	2240	2240	76
591	20231214	112100	295928755	2240	2240	2240	2240	0
592	20231214	112000	295928755	2240	2235	2240	2235	757
593	20231214	111900	294233815	2235	2230	2235	2230	639
594	20231214	111800	292808445	2230	2230	2230	2230	658
595	20231214	111700	291341105	2230	2230	2230	2230	131
596	20231214	111600	291048975	2230	2230	2230	2230	68
597	20231214	111500	290897335	2230	2230	2230	2230	818
598	20231214	111400	289073195	2230	2230	2230	2230	62
599	20231214	111300	288934935	2230	2230	2230	2230	2424
600	20231214	111200	283529415	2235	2230	2235	2230	294
601	20231214	111100	282873425	2235	2230	2235	2230	306
602	20231214	111000	282190515	2235	2235	2235	2235	357
603	20231214	110900	281392620	2235	2235	2235	2235	70
604	20231214	110800	281236170	2235	2235	2235	2235	112
605	20231214	110700	280985850	2235	2235	2235	2235	62
606	20231214	110600	280847280	2235	2235	2235	2235	68
607	20231214	110500	280695300	2235	2240	2240	2235	532
608	20231214	110400	279506275	2235	2235	2235	2235	119
609	20231214	110300	279240310	2235	2235	2235	2235	60
610	20231214	110200	279106210	2235	2235	2235	2230	795
611	20231214	110100	277332595	2235	2235	2235	2235	11
612	20231214	110000	277308010	2235	2230	2235	2230	175
613	20231214	105900	276917435	2235	2235	2235	2235	983
614	20231214	105800	274720430	2240	2240	2240	2235	476
615	20231214	105700	273654440	2240	2240	2240	2235	1312
616	20231214	105600	270720610	2240	2240	2240	2240	151
617	20231214	105500	270382370	2240	2240	2240	2240	416
618	20231214	105400	269450530	2235	2240	2240	2235	116
619	20231214	105300	269190890	2240	2240	2240	2240	69
620	20231214	105200	269036330	2240	2240	2240	2240	561
621	20231214	105100	267779690	2240	2240	2240	2235	496
622	20231214	105000	266670150	2240	2240	2240	2240	639
623	20231214	104900	265238790	2240	2240	2240	2240	74
624	20231214	104800	265073030	2240	2240	2240	2240	224
625	20231214	104700	264571270	2240	2240	2240	2240	132
626	20231214	104600	264275590	2240	2240	2240	2240	71
627	20231214	104500	264116550	2240	2240	2240	2240	67
628	20231214	104400	263966470	2235	2240	2240	2235	1064
629	20231214	104300	261588110	2240	2240	2240	2240	59
630	20231214	104200	261455950	2240	2240	2240	2240	64
631	20231214	104100	261312590	2240	2240	2240	2240	84
632	20231214	104000	261124430	2240	2235	2240	2235	724
633	20231214	103900	259503465	2235	2240	2240	2235	1757
634	20231214	103800	255575740	2240	2240	2245	2235	2394
635	20231214	103700	250221300	2245	2245	2245	2240	900
636	20231214	103600	248204780	2240	2240	2245	2240	6672
637	20231214	103500	233241860	2240	2235	2240	2235	3997
638	20231214	103400	224289160	2235	2235	2235	2235	57
639	20231214	103300	224161765	2240	2235	2240	2235	120
640	20231214	103200	223893560	2240	2240	2240	2235	558
641	20231214	103100	222643925	2240	2235	2240	2235	3760
642	20231214	103000	214240320	2235	2230	2235	2230	113
643	20231214	102900	213988015	2230	2235	2235	2230	134
644	20231214	102800	213688775	2225	2230	2230	2225	69
645	20231214	102700	213534935	2235	2235	2235	2235	63
646	20231214	102600	213394130	2235	2235	2235	2235	89
647	20231214	102500	213195215	2230	2230	2230	2225	697
648	20231214	102400	211640910	2230	2225	2230	2225	163
649	20231214	102300	211277735	2225	2220	2225	2220	11
650	20231214	102200	211253310	2215	2215	2215	2215	15
651	20231214	102100	211220085	2215	2215	2215	2215	1000
652	20231214	102000	209005085	2215	2220	2220	2215	1048
653	20231214	101900	206681815	2220	2220	2220	2220	5
654	20231214	101800	206670715	2220	2225	2225	2220	3238
655	20231214	101700	199476820	2230	2230	2230	2230	50
656	20231214	101600	199365320	2225	2225	2225	2225	0
657	20231214	101500	199365320	2225	2225	2225	2225	118
658	20231214	101400	199102770	2235	2225	2235	2225	1006
659	20231214	101300	196864375	2225	2225	2225	2225	50
660	20231214	101200	196753125	2225	2225	2225	2225	545
661	20231214	101100	195540500	2225	2225	2230	2225	1771
662	20231214	101000	191599275	2230	2230	2230	2230	3321
663	20231214	100900	184193445	2230	2230	2230	2230	3083
664	20231214	100800	177318355	2230	2240	2240	2230	185
665	20231214	100700	176905755	2230	2230	2230	2230	50
666	20231214	100600	176794255	2230	2230	2230	2230	0
667	20231214	100500	176794255	2230	2235	2235	2230	1253
668	20231214	100400	173994800	2235	2235	2235	2235	283
669	20231214	100300	173362295	2235	2240	2240	2235	368
670	20231214	100200	172538535	2240	2240	2240	2240	72
671	20231214	100100	172377255	2235	2235	2235	2235	0
672	20231214	100000	172377255	2235	2235	2235	2235	69
673	20231214	095900	172223040	2240	2235	2240	2235	210
674	20231214	095800	171753440	2235	2235	2235	2235	4899
675	20231214	095700	160804175	2235	2235	2235	2235	1396
676	20231214	095600	157684115	2235	2235	2235	2235	2104
677	20231214	095500	152981675	2230	2235	2235	2230	5
678	20231214	095400	152970510	2235	2230	2235	2230	1109
679	20231214	095300	150492195	2230	2230	2230	2230	1000
680	20231214	095200	148262195	2225	2230	2230	2225	904
681	20231214	095100	146246295	2240	2240	2240	2240	0
682	20231214	095000	146246295	2240	2225	2240	2225	1817
683	20231214	094900	142182130	2225	2230	2230	2225	3811
684	20231214	094800	133698075	2230	2230	2230	2230	0
685	20231214	094700	133698075	2230	2230	2230	2230	928
686	20231214	094600	131628635	2230	2230	2230	2230	1516
687	20231214	094500	128247955	2230	2235	2235	2230	60
688	20231214	094400	128114105	2230	2230	2230	2230	1019
689	20231214	094300	125841735	2225	2225	2225	2225	109
690	20231214	094200	125599210	2225	2225	2225	2225	0
691	20231214	094100	125599210	2225	2225	2225	2225	0
692	20231214	094000	125599210	2225	2225	2225	2225	672
693	20231214	093900	124104010	2225	2225	2225	2225	438
694	20231214	093800	123129460	2230	2235	2235	2230	640
695	20231214	093700	121699250	2235	2235	2235	2235	11
696	20231214	093600	121674665	2235	2235	2235	2235	2
697	20231214	093500	121670195	2230	2230	2230	2230	0
698	20231214	093400	121670195	2230	2230	2230	2230	10
699	20231214	093300	121647895	2230	2230	2230	2230	0
700	20231214	093200	121647895	2230	2230	2230	2230	88
701	20231214	093100	121451655	2230	2225	2230	2225	925
702	20231214	093000	119388915	2225	2240	2240	2225	721
703	20231214	092900	117773950	2240	2230	2240	2230	651
704	20231214	092800	116317640	2230	2230	2235	2220	1984
705	20231214	092700	111891505	2230	2220	2230	2220	2720
706	20231214	092600	105832925	2220	2220	2220	2220	30
707	20231214	092500	105766325	2215	2220	2220	2215	1734
708	20231214	092400	101922890	2220	2225	2225	2220	4121
709	20231214	092300	92767600	2220	2225	2225	2220	982
710	20231214	092200	90582785	2225	2230	2230	2225	2218
711	20231214	092100	85643040	2230	2235	2235	2230	240
712	20231214	092000	85107425	2230	2230	2230	2230	0
713	20231214	091900	85107425	2230	2230	2230	2230	2021
714	20231214	091800	80600595	2230	2230	2240	2230	103
715	20231214	091700	80369905	2230	2240	2240	2230	2298
716	20231214	091600	75231720	2240	2235	2240	2235	2742
717	20231214	091500	69090790	2235	2240	2240	2230	2649
718	20231214	091400	63161205	2235	2230	2240	2230	304
719	20231214	091300	62480770	2240	2235	2240	2235	3929
720	20231214	091200	53687170	2235	2235	2235	2230	1688
721	20231214	091100	49915940	2235	2235	2235	2230	772
722	20231214	091000	48191140	2230	2230	2235	2230	3329
723	20231214	090900	40766475	2230	2225	2230	2225	639
724	20231214	090800	39344650	2225	2225	2225	2225	991
725	20231214	090700	37139675	2220	2220	2225	2220	3463
726	20231214	090600	29451760	2205	2205	2205	2205	250
727	20231214	090500	28900510	2220	2220	2220	2220	11
728	20231214	090400	28876090	2205	2220	2220	2205	2441
729	20231214	090300	23482350	2210	2220	2220	2210	1180
730	20231214	090200	20868550	2220	2205	2220	2200	3580
731	20231214	090100	12969180	2200	2215	2215	2200	3500
732	20231214	090000	5253045	2210	2215	2255	2210	2366