KissMeData/077500/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	194800	1933564280	5850	5850	5850	5850	5245
3	20231219	194700	1933564280	5850	5850	5850	5850	0
4	20231219	194600	1933564280	5850	5850	5850	5850	0
5	20231219	194500	1933564280	5850	5850	5850	5850	0
6	20231219	194400	1933564280	5850	5850	5850	5850	0
7	20231219	194300	1933564280	5850	5850	5850	5850	0
8	20231219	194200	1933564280	5850	5850	5850	5850	0
9	20231219	194100	1933564280	5850	5850	5850	5850	0
10	20231219	194000	1933564280	5850	5850	5850	5850	0
11	20231219	193900	1933564280	5850	5850	5850	5850	0
12	20231219	193800	1933564280	5850	5850	5850	5850	0
13	20231219	193700	1933564280	5850	5850	5850	5850	0
14	20231219	193600	1933564280	5850	5850	5850	5850	0
15	20231219	193500	1933564280	5850	5850	5850	5850	0
16	20231219	193400	1933564280	5850	5850	5850	5850	0
17	20231219	193300	1933564280	5850	5850	5850	5850	0
18	20231219	193200	1933564280	5850	5850	5850	5850	0
19	20231219	193100	1933564280	5850	5850	5850	5850	0
20	20231219	193000	1933564280	5850	5850	5850	5850	0
21	20231219	192900	1933564280	5850	5850	5850	5850	0
22	20231219	192800	1933564280	5850	5850	5850	5850	0
23	20231219	192700	1933564280	5850	5850	5850	5850	0
24	20231219	192600	1933564280	5850	5850	5850	5850	0
25	20231219	192500	1933564280	5850	5850	5850	5850	0
26	20231219	192400	1933564280	5850	5850	5850	5850	0
27	20231219	192300	1933564280	5850	5850	5850	5850	0
28	20231219	192200	1933564280	5850	5850	5850	5850	0
29	20231219	192100	1933564280	5850	5850	5850	5850	0
30	20231219	192000	1933564280	5850	5850	5850	5850	0
31	20231219	191900	1933564280	5850	5850	5850	5850	0
32	20231219	191800	1933564280	5850	5850	5850	5850	5245
33	20231219	191700	1933564280	5850	5850	5850	5850	0
34	20231219	191600	1933564280	5850	5850	5850	5850	0
35	20231219	191500	1933564280	5850	5850	5850	5850	0
36	20231219	191400	1933564280	5850	5850	5850	5850	0
37	20231219	191300	1933564280	5850	5850	5850	5850	0
38	20231219	191200	1933564280	5850	5850	5850	5850	0
39	20231219	191100	1933564280	5850	5850	5850	5850	0
40	20231219	191000	1933564280	5850	5850	5850	5850	0
41	20231219	190900	1933564280	5850	5850	5850	5850	0
42	20231219	190800	1933564280	5850	5850	5850	5850	0
43	20231219	190700	1933564280	5850	5850	5850	5850	0
44	20231219	190600	1933564280	5850	5850	5850	5850	0
45	20231219	190500	1933564280	5850	5850	5850	5850	0
46	20231219	190400	1933564280	5850	5850	5850	5850	0
47	20231219	190300	1933564280	5850	5850	5850	5850	0
48	20231219	190200	1933564280	5850	5850	5850	5850	0
49	20231219	190100	1933564280	5850	5850	5850	5850	0
50	20231219	190000	1933564280	5850	5850	5850	5850	0
51	20231219	185900	1933564280	5850	5850	5850	5850	0
52	20231219	185800	1933564280	5850	5850	5850	5850	0
53	20231219	185700	1933564280	5850	5850	5850	5850	0
54	20231219	185600	1933564280	5850	5850	5850	5850	0
55	20231219	185500	1933564280	5850	5850	5850	5850	0
56	20231219	185400	1933564280	5850	5850	5850	5850	0
57	20231219	185300	1933564280	5850	5850	5850	5850	0
58	20231219	185200	1933564280	5850	5850	5850	5850	0
59	20231219	185100	1933564280	5850	5850	5850	5850	0
60	20231219	185000	1933564280	5850	5850	5850	5850	0
61	20231219	184900	1933564280	5850	5850	5850	5850	0
62	20231219	184800	1933564280	5850	5850	5850	5850	5245
63	20231219	184700	1933564280	5850	5850	5850	5850	0
64	20231219	184600	1933564280	5850	5850	5850	5850	0
65	20231219	184500	1933564280	5850	5850	5850	5850	0
66	20231219	184400	1933564280	5850	5850	5850	5850	0
67	20231219	184300	1933564280	5850	5850	5850	5850	0
68	20231219	184200	1933564280	5850	5850	5850	5850	0
69	20231219	184100	1933564280	5850	5850	5850	5850	0
70	20231219	184000	1933564280	5850	5850	5850	5850	0
71	20231219	183900	1933564280	5850	5850	5850	5850	0
72	20231219	183800	1933564280	5850	5850	5850	5850	0
73	20231219	183700	1933564280	5850	5850	5850	5850	0
74	20231219	183600	1933564280	5850	5850	5850	5850	0
75	20231219	183500	1933564280	5850	5850	5850	5850	0
76	20231219	183400	1933564280	5850	5850	5850	5850	0
77	20231219	183300	1933564280	5850	5850	5850	5850	0
78	20231219	183200	1933564280	5850	5850	5850	5850	0
79	20231219	183100	1933564280	5850	5850	5850	5850	0
80	20231219	183000	1933564280	5850	5850	5850	5850	0
81	20231219	182900	1933564280	5850	5850	5850	5850	0
82	20231219	182800	1933564280	5850	5850	5850	5850	0
83	20231219	182700	1933564280	5850	5850	5850	5850	0
84	20231219	182600	1933564280	5850	5850	5850	5850	0
85	20231219	182500	1933564280	5850	5850	5850	5850	0
86	20231219	182400	1933564280	5850	5850	5850	5850	0
87	20231219	182300	1933564280	5850	5850	5850	5850	0
88	20231219	182200	1933564280	5850	5850	5850	5850	0
89	20231219	182100	1933564280	5850	5850	5850	5850	0
90	20231219	182000	1933564280	5850	5850	5850	5850	0
91	20231219	181900	1933564280	5850	5850	5850	5850	0
92	20231219	181800	1933564280	5850	5850	5850	5850	5245
93	20231219	181700	1933564280	5850	5850	5850	5850	0
94	20231219	181600	1933564280	5850	5850	5850	5850	0
95	20231219	181500	1933564280	5850	5850	5850	5850	0
96	20231219	181400	1933564280	5850	5850	5850	5850	0
97	20231219	181300	1933564280	5850	5850	5850	5850	0
98	20231219	181200	1933564280	5850	5850	5850	5850	0
99	20231219	181100	1933564280	5850	5850	5850	5850	0
100	20231219	181000	1933564280	5850	5850	5850	5850	0
101	20231219	180900	1933564280	5850	5850	5850	5850	0
102	20231219	180800	1933564280	5850	5850	5850	5850	0
103	20231219	180700	1933564280	5850	5850	5850	5850	0
104	20231219	180600	1933564280	5850	5850	5850	5850	0
105	20231219	180500	1933564280	5850	5850	5850	5850	0
106	20231219	180400	1933564280	5850	5850	5850	5850	0
107	20231219	180300	1933564280	5850	5850	5850	5850	0
108	20231219	180200	1933564280	5850	5850	5850	5850	0
109	20231219	180100	1933564280	5850	5850	5850	5850	0
110	20231219	180000	1933564280	5850	5850	5850	5850	0
111	20231219	175900	1933564280	5850	5850	5850	5850	0
112	20231219	175800	1933564280	5850	5850	5850	5850	0
113	20231219	175700	1933564280	5850	5850	5850	5850	0
114	20231219	175600	1933564280	5850	5850	5850	5850	0
115	20231219	175500	1933564280	5850	5850	5850	5850	0
116	20231219	175400	1933564280	5850	5850	5850	5850	0
117	20231219	175300	1933564280	5850	5850	5850	5850	0
118	20231219	175200	1933564280	5850	5850	5850	5850	0
119	20231219	175100	1933564280	5850	5850	5850	5850	0
120	20231219	175000	1933564280	5850	5850	5850	5850	0
121	20231219	174900	1933564280	5850	5850	5850	5850	0
122	20231219	174800	1933564280	5850	5850	5850	5850	5245
123	20231219	174700	1933564280	5850	5850	5850	5850	0
124	20231219	174600	1933564280	5850	5850	5850	5850	0
125	20231219	174500	1933564280	5850	5850	5850	5850	0
126	20231219	174400	1933564280	5850	5850	5850	5850	0
127	20231219	174300	1933564280	5850	5850	5850	5850	0
128	20231219	174200	1933564280	5850	5850	5850	5850	0
129	20231219	174100	1933564280	5850	5850	5850	5850	0
130	20231219	174000	1933564280	5850	5850	5850	5850	0
131	20231219	173900	1933564280	5850	5850	5850	5850	0
132	20231219	173800	1933564280	5850	5850	5850	5850	0
133	20231219	173700	1933564280	5850	5850	5850	5850	0
134	20231219	173600	1933564280	5850	5850	5850	5850	0
135	20231219	173500	1933564280	5850	5850	5850	5850	0
136	20231219	173400	1933564280	5850	5850	5850	5850	0
137	20231219	173300	1933564280	5850	5850	5850	5850	0
138	20231219	173200	1933564280	5850	5850	5850	5850	0
139	20231219	173100	1933564280	5850	5850	5850	5850	0
140	20231219	173000	1933564280	5850	5850	5850	5850	0
141	20231219	172900	1933564280	5850	5850	5850	5850	0
142	20231219	172800	1933564280	5850	5850	5850	5850	0
143	20231219	172700	1933564280	5850	5850	5850	5850	0
144	20231219	172600	1933564280	5850	5850	5850	5850	0
145	20231219	172500	1933564280	5850	5850	5850	5850	0
146	20231219	172400	1933564280	5850	5850	5850	5850	0
147	20231219	172300	1933564280	5850	5850	5850	5850	0
148	20231219	172200	1933564280	5850	5850	5850	5850	0
149	20231219	172100	1933564280	5850	5850	5850	5850	0
150	20231219	172000	1933564280	5850	5850	5850	5850	0
151	20231219	171900	1933564280	5850	5850	5850	5850	0
152	20231219	171800	1933564280	5850	5850	5850	5850	5245
153	20231219	171700	1933564280	5850	5850	5850	5850	0
154	20231219	171600	1933564280	5850	5850	5850	5850	0
155	20231219	171500	1933564280	5850	5850	5850	5850	0
156	20231219	171400	1933564280	5850	5850	5850	5850	0
157	20231219	171300	1933564280	5850	5850	5850	5850	0
158	20231219	171200	1933564280	5850	5850	5850	5850	0
159	20231219	171100	1933564280	5850	5850	5850	5850	0
160	20231219	171000	1933564280	5850	5850	5850	5850	0
161	20231219	170900	1933564280	5850	5850	5850	5850	0
162	20231219	170800	1933564280	5850	5850	5850	5850	0
163	20231219	170700	1933564280	5850	5850	5850	5850	0
164	20231219	170600	1933564280	5850	5850	5850	5850	0
165	20231219	170500	1933564280	5850	5850	5850	5850	0
166	20231219	170400	1933564280	5850	5850	5850	5850	0
167	20231219	170300	1933564280	5850	5850	5850	5850	0
168	20231219	170200	1933564280	5850	5850	5850	5850	0
169	20231219	170100	1933564280	5850	5850	5850	5850	0
170	20231219	170000	1933564280	5850	5850	5850	5850	0
171	20231219	165900	1933564280	5850	5850	5850	5850	0
172	20231219	165800	1933564280	5850	5850	5850	5850	0
173	20231219	165700	1933564280	5850	5850	5850	5850	0
174	20231219	165600	1933564280	5850	5850	5850	5850	0
175	20231219	165500	1933564280	5850	5850	5850	5850	0
176	20231219	165400	1933564280	5850	5850	5850	5850	0
177	20231219	165300	1933564280	5850	5850	5850	5850	0
178	20231219	165200	1933564280	5850	5850	5850	5850	0
179	20231219	165100	1933564280	5850	5850	5850	5850	0
180	20231219	165000	1933564280	5850	5850	5850	5850	0
181	20231219	164900	1933564280	5850	5850	5850	5850	0
182	20231219	164800	1933564280	5850	5850	5850	5850	5245
183	20231219	164700	1933564280	5850	5850	5850	5850	0
184	20231219	164600	1933564280	5850	5850	5850	5850	0
185	20231219	164500	1933564280	5850	5850	5850	5850	0
186	20231219	164400	1933564280	5850	5850	5850	5850	0
187	20231219	164300	1933564280	5850	5850	5850	5850	0
188	20231219	164200	1933564280	5850	5850	5850	5850	0
189	20231219	164100	1933564280	5850	5850	5850	5850	0
190	20231219	164000	1933564280	5850	5850	5850	5850	0
191	20231219	163900	1933564280	5850	5850	5850	5850	0
192	20231219	163800	1933564280	5850	5850	5850	5850	0
193	20231219	163700	1933564280	5850	5850	5850	5850	0
194	20231219	163600	1933564280	5850	5850	5850	5850	0
195	20231219	163500	1933564280	5850	5850	5850	5850	0
196	20231219	163400	1933564280	5850	5850	5850	5850	0
197	20231219	163300	1933564280	5850	5850	5850	5850	0
198	20231219	163200	1933564280	5850	5850	5850	5850	0
199	20231219	163100	1933564280	5850	5850	5850	5850	0
200	20231219	163000	1933564280	5850	5850	5850	5850	0
201	20231219	162900	1933564280	5850	5850	5850	5850	0
202	20231219	162800	1933564280	5850	5850	5850	5850	0
203	20231219	162700	1933564280	5850	5850	5850	5850	0
204	20231219	162600	1933564280	5850	5850	5850	5850	0
205	20231219	162500	1933564280	5850	5850	5850	5850	0
206	20231219	162400	1933564280	5850	5850	5850	5850	0
207	20231219	162300	1933564280	5850	5850	5850	5850	0
208	20231219	162200	1933564280	5850	5850	5850	5850	0
209	20231219	162100	1933564280	5850	5850	5850	5850	0
210	20231219	162000	1933564280	5850	5850	5850	5850	0
211	20231219	161900	1933564280	5850	5850	5850	5850	0
212	20231219	161800	1933564280	5850	5850	5850	5850	5245
213	20231219	161700	1933564280	5850	5850	5850	5850	0
214	20231219	161600	1933564280	5850	5850	5850	5850	0
215	20231219	161500	1933564280	5850	5850	5850	5850	0
216	20231219	161400	1933564280	5850	5850	5850	5850	0
217	20231219	161300	1933564280	5850	5850	5850	5850	0
218	20231219	161200	1933564280	5850	5850	5850	5850	0
219	20231219	161100	1933564280	5850	5850	5850	5850	0
220	20231219	161000	1933564280	5850	5850	5850	5850	0
221	20231219	160900	1933564280	5850	5850	5850	5850	0
222	20231219	160800	1933564280	5850	5850	5850	5850	0
223	20231219	160700	1933564280	5850	5850	5850	5850	0
224	20231219	160600	1933564280	5850	5850	5850	5850	0
225	20231219	160500	1933564280	5850	5850	5850	5850	0
226	20231219	160400	1933564280	5850	5850	5850	5850	0
227	20231219	160300	1933564280	5850	5850	5850	5850	0
228	20231219	160200	1933564280	5850	5850	5850	5850	0
229	20231219	160100	1933564280	5850	5850	5850	5850	0
230	20231219	160000	1933564280	5850	5850	5850	5850	0
231	20231219	155900	1933564280	5850	5850	5850	5850	0
232	20231219	155800	1933564280	5850	5850	5850	5850	0
233	20231219	155700	1933564280	5850	5850	5850	5850	0
234	20231219	155600	1933564280	5850	5850	5850	5850	0
235	20231219	155500	1933564280	5850	5850	5850	5850	0
236	20231219	155400	1933564280	5850	5850	5850	5850	0
237	20231219	155300	1933564280	5850	5850	5850	5850	0
238	20231219	155200	1933564280	5850	5850	5850	5850	0
239	20231219	155100	1933564280	5850	5850	5850	5850	0
240	20231219	155000	1933564280	5850	5850	5850	5850	0
241	20231219	154900	1933564280	5850	5850	5850	5850	0
242	20231219	154800	1933564280	5850	5850	5850	5850	5245
243	20231219	154700	1933564280	5850	5850	5850	5850	0
244	20231219	154600	1933564280	5850	5850	5850	5850	0
245	20231219	154500	1933564280	5850	5850	5850	5850	0
246	20231219	154400	1933564280	5850	5850	5850	5850	0
247	20231219	154300	1933564280	5850	5850	5850	5850	0
248	20231219	154200	1933564280	5850	5850	5850	5850	0
249	20231219	154100	1933564280	5850	5850	5850	5850	0
250	20231219	154000	1933564280	5850	5850	5850	5850	0
251	20231219	153900	1933564280	5850	5850	5850	5850	0
252	20231219	153800	1933564280	5850	5850	5850	5850	0
253	20231219	153700	1933564280	5850	5850	5850	5850	0
254	20231219	153600	1933564280	5850	5850	5850	5850	0
255	20231219	153500	1933564280	5850	5850	5850	5850	0
256	20231219	153400	1933564280	5850	5850	5850	5850	0
257	20231219	153300	1933564280	5850	5850	5850	5850	0
258	20231219	153200	1933564280	5850	5850	5850	5850	0
259	20231219	153100	1933564280	5850	5850	5850	5850	0
260	20231219	153000	1933564280	5850	5850	5850	5850	5245
261	20231219	152900	1902881030	5890	5890	5890	5890	0
262	20231219	152800	1902881030	5890	5890	5890	5890	0
263	20231219	152700	1902881030	5890	5890	5890	5890	0
264	20231219	152600	1902881030	5890	5890	5890	5890	0
265	20231219	152500	1902881030	5890	5890	5890	5890	0
266	20231219	152400	1902881030	5890	5890	5890	5890	0
267	20231219	152300	1902881030	5890	5890	5890	5890	0
268	20231219	152200	1902881030	5890	5890	5890	5890	0
269	20231219	152100	1902881030	5890	5890	5890	5890	0
270	20231219	152000	1902881030	5890	5890	5890	5890	0
271	20231219	151900	1902881030	5890	5840	5890	5840	3853
272	20231219	151800	1880263890	5840	5840	5850	5840	236
273	20231219	151700	1878885490	5820	5820	5850	5820	852
274	20231219	151600	1873926820	5850	5840	5850	5820	103
275	20231219	151500	1873325580	5850	5830	5850	5820	194
276	20231219	151400	1872194490	5820	5820	5830	5820	727
277	20231219	151300	1867961800	5820	5820	5820	5820	158
278	20231219	151200	1867042240	5810	5810	5810	5810	13
279	20231219	151100	1866966710	5830	5810	5830	5810	456
280	20231219	151000	1864311310	5810	5820	5820	5810	150
281	20231219	150900	1863438370	5820	5830	5830	5820	210
282	20231219	150800	1862214140	5820	5830	5830	5820	20
283	20231219	150700	1862097610	5830	5810	5830	5810	316
284	20231219	150600	1860255600	5820	5800	5820	5800	1890
285	20231219	150500	1849277170	5800	5800	5800	5800	536
286	20231219	150400	1846168370	5800	5800	5800	5800	497
287	20231219	150300	1843285770	5800	5800	5800	5800	22
288	20231219	150200	1843158170	5800	5800	5810	5800	134
289	20231219	150100	1842380950	5800	5800	5800	5800	21
290	20231219	150000	1842259150	5810	5810	5810	5800	818
291	20231219	145900	1837514490	5810	5810	5810	5810	223
292	20231219	145800	1836218860	5810	5810	5810	5810	1033
293	20231219	145700	1830217130	5810	5810	5810	5810	595
294	20231219	145600	1826760180	5810	5810	5810	5810	149
295	20231219	145500	1825894490	5820	5810	5820	5810	3782
296	20231219	145400	1803920980	5810	5820	5820	5810	1399
297	20231219	145300	1795778870	5820	5820	5820	5820	6
298	20231219	145200	1795743950	5820	5830	5830	5820	155
299	20231219	145100	1794841580	5820	5820	5830	5820	27
300	20231219	145000	1794684240	5820	5820	5820	5820	8
301	20231219	144900	1794637680	5820	5820	5820	5820	7
302	20231219	144800	1794596940	5820	5820	5820	5820	109
303	20231219	144700	1793962560	5820	5820	5820	5820	33
304	20231219	144600	1793770500	5820	5830	5830	5820	412
305	20231219	144500	1791368610	5820	5820	5830	5820	163
306	20231219	144400	1790419910	5820	5820	5820	5820	7
307	20231219	144300	1790379170	5820	5820	5830	5820	183
308	20231219	144200	1789314100	5820	5810	5820	5810	2065
309	20231219	144100	1777295870	5810	5810	5810	5810	141
310	20231219	144000	1776476660	5810	5820	5820	5810	3490
311	20231219	143900	1756199700	5820	5820	5820	5820	255
312	20231219	143800	1754715600	5820	5820	5820	5820	13
313	20231219	143700	1754639940	5820	5820	5820	5820	397
314	20231219	143600	1752329400	5820	5810	5820	5810	355
315	20231219	143500	1750263360	5810	5810	5820	5810	373
316	20231219	143400	1748096170	5820	5810	5820	5810	11
317	20231219	143300	1748032230	5810	5820	5820	5810	1838
318	20231219	143200	1737342070	5820	5820	5820	5820	1560
319	20231219	143100	1728262870	5830	5830	5840	5830	1452
320	20231219	143000	1719797690	5840	5860	5860	5830	1164
321	20231219	142900	1713000350	5840	5850	5860	5840	54
322	20231219	142800	1712684390	5860	5860	5860	5850	10
323	20231219	142700	1712625800	5860	5850	5860	5850	2
324	20231219	142600	1712614090	5860	5850	5860	5850	73
325	20231219	142500	1712187020	5860	5850	5860	5850	485
326	20231219	142400	1709349760	5850	5850	5850	5850	0
327	20231219	142300	1709349760	5850	5850	5850	5850	306
328	20231219	142200	1707559660	5850	5850	5850	5850	162
329	20231219	142100	1706611960	5850	5850	5850	5850	273
330	20231219	142000	1705014910	5850	5860	5860	5850	210
331	20231219	141900	1703784410	5870	5870	5870	5870	2
332	20231219	141800	1703772670	5860	5850	5860	5840	1625
333	20231219	141700	1694270610	5860	5870	5870	5860	72
334	20231219	141600	1693848210	5860	5870	5870	5860	348
335	20231219	141500	1691808840	5870	5870	5870	5860	55
336	20231219	141400	1691486010	5870	5870	5870	5870	120
337	20231219	141300	1690781610	5880	5870	5880	5870	323
338	20231219	141200	1688885590	5880	5880	5880	5880	1
339	20231219	141100	1688879710	5870	5870	5870	5860	32
340	20231219	141000	1688691880	5870	5870	5870	5850	540
341	20231219	140900	1685527270	5870	5860	5870	5860	420
342	20231219	140800	1683066060	5850	5860	5860	5850	26
343	20231219	140700	1682913710	5850	5850	5850	5850	101
344	20231219	140600	1682322860	5860	5850	5860	5850	334
345	20231219	140500	1680365630	5850	5850	5850	5850	0
346	20231219	140400	1680365630	5850	5850	5850	5850	1
347	20231219	140300	1680359780	5850	5850	5850	5850	11
348	20231219	140200	1680295430	5850	5850	5850	5850	68
349	20231219	140100	1679897630	5890	5850	5890	5850	921
350	20231219	140000	1674499420	5850	5860	5860	5850	509
351	20231219	135900	1671517270	5860	5860	5860	5860	1
352	20231219	135800	1671511410	5860	5860	5860	5860	8
353	20231219	135700	1671464530	5860	5860	5860	5850	119
354	20231219	135600	1670768190	5860	5860	5860	5860	0
355	20231219	135500	1670768190	5860	5850	5860	5850	426
356	20231219	135400	1668274020	5850	5850	5850	5850	0
357	20231219	135300	1668274020	5850	5850	5850	5850	987
358	20231219	135200	1662500070	5850	5850	5850	5850	653
359	20231219	135100	1658680020	5850	5850	5850	5850	483
360	20231219	135000	1655854470	5850	5820	5850	5820	480
361	20231219	134900	1653051140	5820	5820	5820	5820	315
362	20231219	134800	1651217840	5810	5820	5820	5810	236
363	20231219	134700	1649845700	5820	5810	5830	5810	1758
364	20231219	134600	1639621220	5800	5770	5800	5770	1397
365	20231219	134500	1631526880	5780	5780	5780	5780	621
366	20231219	134400	1627937500	5790	5790	5790	5790	0
367	20231219	134300	1627937500	5790	5790	5790	5790	0
368	20231219	134200	1627937500	5790	5790	5790	5790	1
369	20231219	134100	1627931710	5780	5770	5780	5760	674
370	20231219	134000	1624040560	5770	5770	5770	5770	0
371	20231219	133900	1624040560	5770	5790	5790	5770	84
372	20231219	133800	1623555280	5790	5790	5790	5790	0
373	20231219	133700	1623555280	5790	5790	5790	5790	9
374	20231219	133600	1623503170	5750	5770	5770	5750	2100
375	20231219	133500	1611398760	5780	5780	5780	5780	0
376	20231219	133400	1611398760	5780	5770	5780	5770	506
377	20231219	133300	1608475220	5770	5770	5770	5770	500
378	20231219	133200	1605590220	5760	5760	5760	5760	19
379	20231219	133100	1605480780	5760	5760	5760	5760	0
380	20231219	133000	1605480780	5760	5760	5760	5760	0
381	20231219	132900	1605480780	5760	5760	5770	5760	606
382	20231219	132800	1601990130	5760	5760	5760	5760	205
383	20231219	132700	1600809330	5760	5760	5760	5760	0
384	20231219	132600	1600809330	5760	5760	5770	5760	190
385	20231219	132500	1599714920	5760	5760	5760	5760	0
386	20231219	132400	1599714920	5760	5770	5790	5750	1391
387	20231219	132300	1591690760	5750	5750	5750	5750	0
388	20231219	132200	1591690760	5750	5800	5800	5740	10365
389	20231219	132100	1531830680	5800	5800	5800	5800	114
390	20231219	132000	1531169480	5800	5820	5820	5800	165
391	20231219	131900	1530211960	5820	5820	5820	5820	6
392	20231219	131800	1530177040	5810	5810	5810	5810	0
393	20231219	131700	1530177040	5810	5810	5810	5810	1
394	20231219	131600	1530171230	5830	5830	5830	5830	0
395	20231219	131500	1530171230	5830	5830	5830	5830	1
396	20231219	131400	1530165400	5810	5810	5810	5810	26
397	20231219	131300	1530014340	5810	5810	5810	5810	0
398	20231219	131200	1530014340	5810	5820	5820	5810	172
399	20231219	131100	1529014950	5830	5830	5830	5830	0
400	20231219	131000	1529014950	5830	5830	5830	5830	111
401	20231219	130900	1528367820	5830	5830	5830	5830	1
402	20231219	130800	1528361990	5840	5840	5840	5840	504
403	20231219	130700	1525418630	5840	5830	5840	5830	748
404	20231219	130600	1521055520	5830	5830	5830	5830	1
405	20231219	130500	1521049690	5840	5840	5840	5840	53
406	20231219	130400	1520740170	5840	5830	5840	5830	367
407	20231219	130300	1518600550	5820	5830	5830	5820	33
408	20231219	130200	1518408480	5820	5820	5820	5820	271
409	20231219	130100	1516831260	5810	5810	5810	5810	0
410	20231219	130000	1516831260	5810	5810	5820	5810	531
411	20231219	125900	1513741190	5810	5800	5810	5800	467
412	20231219	125800	1511032440	5800	5800	5800	5800	169
413	20231219	125700	1510052240	5800	5800	5800	5800	1
414	20231219	125600	1510046440	5800	5790	5800	5790	3
415	20231219	125500	1510029050	5800	5790	5800	5790	111
416	20231219	125400	1509386350	5790	5790	5790	5790	0
417	20231219	125300	1509386350	5790	5790	5790	5790	0
418	20231219	125200	1509386350	5790	5790	5790	5790	0
419	20231219	125100	1509386350	5790	5790	5790	5790	100
420	20231219	125000	1508807350	5790	5790	5790	5790	0
421	20231219	124900	1508807350	5790	5810	5810	5790	88
422	20231219	124800	1508296530	5820	5820	5820	5820	0
423	20231219	124700	1508296530	5820	5820	5820	5820	0
424	20231219	124600	1508296530	5820	5820	5820	5820	3
425	20231219	124500	1508279070	5810	5810	5810	5810	98
426	20231219	124400	1507709690	5810	5820	5820	5810	7
427	20231219	124300	1507669000	5810	5810	5810	5810	50
428	20231219	124200	1507378500	5810	5810	5810	5810	1
429	20231219	124100	1507372690	5810	5810	5810	5810	1
430	20231219	124000	1507366880	5810	5810	5820	5810	96
431	20231219	123900	1506808890	5820	5820	5820	5820	0
432	20231219	123800	1506808890	5820	5820	5820	5820	0
433	20231219	123700	1506808890	5820	5820	5820	5820	0
434	20231219	123600	1506808890	5820	5800	5830	5800	2114
435	20231219	123500	1494528530	5800	5800	5800	5800	315
436	20231219	123400	1492701530	5800	5800	5800	5800	64
437	20231219	123300	1492330330	5800	5800	5800	5800	20
438	20231219	123200	1492214330	5800	5790	5800	5790	89
439	20231219	123100	1491699010	5790	5790	5790	5790	0
440	20231219	123000	1491699010	5790	5790	5790	5790	1
441	20231219	122900	1491693220	5790	5800	5800	5790	427
442	20231219	122800	1489220870	5800	5790	5800	5790	7
443	20231219	122700	1489180300	5790	5790	5790	5790	805
444	20231219	122600	1484519350	5790	5790	5790	5790	1
445	20231219	122500	1484513560	5790	5790	5790	5790	954
446	20231219	122400	1478989900	5790	5790	5790	5790	0
447	20231219	122300	1478989900	5790	5790	5790	5790	140
448	20231219	122200	1478179300	5790	5790	5790	5790	1
449	20231219	122100	1478173510	5790	5800	5810	5790	46
450	20231219	122000	1477906690	5800	5800	5800	5800	5
451	20231219	121900	1477877690	5800	5790	5800	5790	1259
452	20231219	121800	1470587900	5790	5790	5790	5790	20
453	20231219	121700	1470472100	5790	5800	5800	5790	189
454	20231219	121600	1469377770	5790	5790	5790	5790	141
455	20231219	121500	1468561380	5780	5800	5800	5780	1479
456	20231219	121400	1459999880	5790	5800	5800	5790	4329
457	20231219	121300	1434920720	5790	5800	5800	5790	586
458	20231219	121200	1431522430	5800	5800	5800	5800	50
459	20231219	121100	1431232430	5800	5800	5800	5800	0
460	20231219	121000	1431232430	5800	5800	5800	5800	0
461	20231219	120900	1431232430	5800	5800	5800	5800	27
462	20231219	120800	1431075830	5800	5800	5800	5800	165
463	20231219	120700	1430118830	5800	5800	5800	5800	39
464	20231219	120600	1429892630	5790	5810	5810	5790	1302
465	20231219	120500	1422341250	5790	5790	5790	5790	3
466	20231219	120400	1422323880	5790	5790	5790	5790	0
467	20231219	120300	1422323880	5790	5790	5790	5790	0
468	20231219	120200	1422323880	5790	5790	5790	5790	700
469	20231219	120100	1418270880	5790	5790	5790	5790	274
470	20231219	120000	1416684420	5790	5790	5790	5790	102
471	20231219	115900	1416093840	5810	5810	5810	5810	6
472	20231219	115800	1416058980	5810	5800	5810	5790	581
473	20231219	115700	1412686110	5800	5800	5800	5800	0
474	20231219	115600	1412686110	5800	5780	5800	5760	5282
475	20231219	115500	1382225000	5780	5780	5780	5780	2
476	20231219	115400	1382213440	5820	5820	5820	5820	0
477	20231219	115300	1382213440	5820	5820	5820	5820	0
478	20231219	115200	1382213440	5820	5820	5820	5820	0
479	20231219	115100	1382213440	5820	5820	5820	5820	6
480	20231219	115000	1382178520	5810	5800	5810	5800	201
481	20231219	114900	1381011210	5780	5780	5820	5780	461
482	20231219	114800	1378338350	5780	5780	5780	5780	4
483	20231219	114700	1378315230	5780	5780	5820	5780	264
484	20231219	114600	1376781470	5780	5780	5800	5780	310
485	20231219	114500	1374987350	5780	5780	5780	5780	504
486	20231219	114400	1372074230	5780	5790	5800	5780	170
487	20231219	114300	1371088760	5790	5790	5790	5790	4
488	20231219	114200	1371065600	5790	5790	5790	5790	5
489	20231219	114100	1371036650	5790	5790	5810	5790	338
490	20231219	114000	1369074270	5780	5780	5780	5780	0
491	20231219	113900	1369074270	5780	5800	5800	5780	1196
492	20231219	113800	1362140910	5810	5810	5810	5810	1
493	20231219	113700	1362135100	5810	5810	5810	5810	1
494	20231219	113600	1362129290	5810	5800	5810	5800	81
495	20231219	113500	1361658810	5800	5800	5800	5800	325
496	20231219	113400	1359773810	5800	5800	5800	5800	25
497	20231219	113300	1359628810	5800	5800	5800	5800	16
498	20231219	113200	1359536010	5800	5800	5800	5800	16
499	20231219	113100	1359443210	5800	5800	5800	5800	216
500	20231219	113000	1358190410	5800	5800	5800	5800	10
501	20231219	112900	1358132410	5810	5810	5820	5810	3
502	20231219	112800	1358114970	5800	5800	5800	5800	0
503	20231219	112700	1358114970	5800	5800	5800	5800	0
504	20231219	112600	1358114970	5800	5800	5800	5800	20
505	20231219	112500	1357998970	5800	5800	5800	5800	0
506	20231219	112400	1357998970	5800	5800	5800	5800	0
507	20231219	112300	1357998970	5800	5800	5800	5800	201
508	20231219	112200	1356833170	5800	5800	5800	5800	0
509	20231219	112100	1356833170	5800	5800	5800	5800	200
510	20231219	112000	1355673170	5800	5800	5800	5800	10
511	20231219	111900	1355615170	5810	5830	5830	5810	239
512	20231219	111800	1354226130	5820	5830	5830	5820	73
513	20231219	111700	1353800750	5820	5820	5820	5820	23
514	20231219	111600	1353666890	5820	5820	5820	5820	2
515	20231219	111500	1353655250	5820	5820	5820	5820	544
516	20231219	111400	1350489170	5800	5800	5800	5800	0
517	20231219	111300	1350489170	5800	5800	5800	5800	509
518	20231219	111200	1347536970	5800	5810	5810	5800	2000
519	20231219	111100	1335931780	5820	5820	5820	5820	560
520	20231219	111000	1332672580	5830	5830	5830	5830	116
521	20231219	110900	1331996300	5830	5830	5830	5830	61
522	20231219	110800	1331640670	5830	5830	5830	5830	50
523	20231219	110700	1331349170	5830	5830	5830	5830	0
524	20231219	110600	1331349170	5830	5830	5830	5830	6
525	20231219	110500	1331314190	5820	5820	5820	5820	38
526	20231219	110400	1331093030	5830	5830	5830	5830	100
527	20231219	110300	1330510030	5820	5820	5820	5820	0
528	20231219	110200	1330510030	5820	5820	5820	5820	17
529	20231219	110100	1330411090	5830	5830	5830	5830	339
530	20231219	110000	1328434720	5830	5830	5830	5830	26
531	20231219	105900	1328283140	5870	5870	5870	5870	0
532	20231219	105800	1328283140	5870	5830	5870	5830	210
533	20231219	105700	1327058640	5870	5870	5870	5870	1
534	20231219	105600	1327052770	5880	5880	5880	5880	20
535	20231219	105500	1326935170	5880	5860	5880	5860	416
536	20231219	105400	1324492250	5830	5840	5850	5830	850
537	20231219	105300	1319521480	5850	5850	5850	5850	312
538	20231219	105200	1317696280	5870	5870	5870	5870	0
539	20231219	105100	1317696280	5870	5850	5870	5850	369
540	20231219	105000	1315531180	5850	5840	5850	5840	261
541	20231219	104900	1314004510	5840	5840	5850	5840	199
542	20231219	104800	1312840500	5850	5850	5870	5840	270
543	20231219	104700	1311256570	5880	5880	5880	5880	20
544	20231219	104600	1311138970	5880	5870	5880	5870	227
545	20231219	104500	1309805210	5880	5830	5880	5830	109
546	20231219	104400	1309166080	5820	5820	5820	5820	176
547	20231219	104300	1308141760	5810	5810	5810	5810	1
548	20231219	104200	1308135950	5810	5820	5820	5810	6
549	20231219	104100	1308101040	5820	5820	5820	5820	0
550	20231219	104000	1308101040	5820	5820	5820	5820	82
551	20231219	103900	1307623800	5820	5820	5820	5820	1
552	20231219	103800	1307617980	5820	5820	5820	5820	0
553	20231219	103700	1307617980	5820	5820	5820	5820	0
554	20231219	103600	1307617980	5820	5820	5820	5820	0
555	20231219	103500	1307617980	5820	5800	5820	5800	509
556	20231219	103400	1304659740	5800	5800	5800	5800	45
557	20231219	103300	1304398740	5800	5800	5800	5800	215
558	20231219	103200	1303151740	5780	5780	5780	5780	0
559	20231219	103100	1303151740	5780	5780	5780	5780	57
560	20231219	103000	1302822280	5780	5790	5790	5780	1112
561	20231219	102900	1296390410	5790	5790	5790	5780	617
562	20231219	102800	1292822480	5780	5780	5780	5770	670
563	20231219	102700	1288954400	5770	5800	5810	5770	3045
564	20231219	102600	1271349060	5800	5790	5800	5790	1031
565	20231219	102500	1265375270	5810	5800	5810	5790	1463
566	20231219	102400	1256900180	5790	5790	5790	5790	901
567	20231219	102300	1251683390	5800	5800	5800	5800	580
568	20231219	102200	1248319390	5800	5790	5800	5790	461
569	20231219	102100	1245650100	5790	5800	5800	5790	943
570	20231219	102000	1240189720	5790	5790	5800	5780	966
571	20231219	101900	1234599220	5790	5770	5800	5770	1206
572	20231219	101800	1227622590	5790	5780	5790	5770	579
573	20231219	101700	1224280000	5790	5780	5790	5780	1966
574	20231219	101600	1212916410	5790	5810	5810	5790	4002
575	20231219	101500	1189707660	5800	5810	5810	5800	2735
576	20231219	101400	1173819670	5810	5820	5820	5810	801
577	20231219	101300	1169160110	5830	5830	5830	5830	1984
578	20231219	101200	1157593390	5830	5850	5850	5830	1112
579	20231219	101100	1151098630	5870	5870	5870	5860	2385
580	20231219	101000	1137121370	5860	5860	5860	5860	461
581	20231219	100900	1134419910	5860	5860	5860	5860	600
582	20231219	100800	1130903910	5860	5880	5880	5860	2865
583	20231219	100700	1114086460	5890	5900	5900	5890	858
584	20231219	100600	1109031990	5900	5910	5910	5900	813
585	20231219	100500	1104235240	5910	5920	5920	5910	2458
586	20231219	100400	1089685310	5930	5930	5940	5900	5047
587	20231219	100300	1059802890	5930	5940	5960	5930	3318
588	20231219	100200	1040062650	5940	5930	5940	5930	917
589	20231219	100100	1034620780	5950	5930	5950	5920	5586
590	20231219	100000	1001426540	5930	5930	5950	5900	2313
591	20231219	095900	987675980	5900	5900	5940	5900	2876
592	20231219	095800	970631860	5900	5900	5910	5900	364
593	20231219	095700	968483260	5900	5870	5900	5870	3170
594	20231219	095600	949802110	5860	5870	5870	5860	1518
595	20231219	095500	940905550	5890	5890	5890	5860	235
596	20231219	095400	939527400	5860	5830	5880	5830	6696
597	20231219	095300	900164640	5860	5830	5860	5830	1253
598	20231219	095200	892834990	5820	5820	5850	5820	56
599	20231219	095100	892508920	5820	5840	5840	5820	42
600	20231219	095000	892264160	5840	5820	5840	5820	2425
601	20231219	094900	878148660	5820	5840	5840	5820	1168
602	20231219	094800	871342390	5840	5850	5850	5840	172
603	20231219	094700	870337640	5850	5850	5850	5850	41
604	20231219	094600	870097790	5860	5880	5880	5860	2420
605	20231219	094500	855912010	5860	5870	5880	5860	618
606	20231219	094400	852285790	5860	5880	5880	5860	4322
607	20231219	094300	826915110	5880	5900	5900	5880	1733
608	20231219	094200	816711050	5900	5900	5900	5880	507
609	20231219	094100	813727790	5880	5890	5900	5880	731
610	20231219	094000	809429240	5870	5910	5910	5870	1314
611	20231219	093900	801688920	5890	5860	5920	5860	17806
612	20231219	093800	696856970	5860	5860	5860	5850	1585
613	20231219	093700	687569270	5850	5840	5850	5840	775
614	20231219	093600	683037740	5840	5850	5850	5840	293
615	20231219	093500	681324420	5830	5840	5850	5830	1372
616	20231219	093400	673310750	5850	5850	5850	5820	265
617	20231219	093300	671766100	5840	5840	5840	5840	514
618	20231219	093200	668764340	5840	5840	5850	5840	1309
619	20231219	093100	661119650	5840	5820	5850	5820	3951
620	20231219	093000	638051200	5820	5800	5820	5800	486
621	20231219	092900	635231980	5800	5810	5820	5800	2472
622	20231219	092800	620883460	5820	5810	5830	5810	450
623	20231219	092700	618267910	5810	5830	5830	5810	504
624	20231219	092600	615339130	5820	5800	5830	5800	114
625	20231219	092500	614676340	5800	5800	5810	5800	2032
626	20231219	092400	602890700	5800	5810	5840	5790	8148
627	20231219	092300	555538820	5820	5810	5830	5810	480
628	20231219	092200	552746140	5840	5760	5850	5760	8793
629	20231219	092100	501552670	5760	5760	5760	5750	345
630	20231219	092000	499565480	5760	5760	5760	5750	153
631	20231219	091900	498685640	5760	5730	5760	5730	4205
632	20231219	091800	474586390	5730	5740	5750	5730	1999
633	20231219	091700	463126910	5740	5730	5740	5730	1896
634	20231219	091600	452248830	5720	5720	5730	5710	2070
635	20231219	091500	440423580	5710	5730	5740	5710	6104
636	20231219	091400	405509600	5730	5740	5750	5730	1830
637	20231219	091300	395011710	5750	5760	5760	5750	348
638	20231219	091200	393010610	5760	5750	5760	5730	556
639	20231219	091100	389822930	5750	5740	5750	5720	6585
640	20231219	091000	352088270	5710	5750	5750	5710	6005
641	20231219	090900	317682360	5740	5780	5780	5730	2083
642	20231219	090800	305739700	5780	5760	5780	5730	3328
643	20231219	090700	286621890	5760	5760	5800	5730	1768
644	20231219	090600	276433690	5730	5740	5750	5720	2210
645	20231219	090500	263768810	5730	5770	5790	5730	5007
646	20231219	090400	234927730	5770	5760	5800	5760	2461
647	20231219	090300	220727800	5760	5830	5830	5760	13505
648	20231219	090200	142582410	5830	5840	5870	5790	5863
649	20231219	090100	108335110	5840	5780	5870	5770	5240
650	20231219	090000	77850770	5780	5820	5840	5760	13284