KissMeData/159580/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	202300	966326620	6470	6470	6470	6470	2865
3	20231218	202200	966326620	6470	6470	6470	6470	0
4	20231218	202100	966326620	6470	6470	6470	6470	0
5	20231218	202000	966326620	6470	6470	6470	6470	0
6	20231218	201900	966326620	6470	6470	6470	6470	0
7	20231218	201800	966326620	6470	6470	6470	6470	0
8	20231218	201700	966326620	6470	6470	6470	6470	0
9	20231218	201600	966326620	6470	6470	6470	6470	0
10	20231218	201500	966326620	6470	6470	6470	6470	0
11	20231218	201400	966326620	6470	6470	6470	6470	0
12	20231218	201300	966326620	6470	6470	6470	6470	0
13	20231218	201200	966326620	6470	6470	6470	6470	0
14	20231218	201100	966326620	6470	6470	6470	6470	0
15	20231218	201000	966326620	6470	6470	6470	6470	0
16	20231218	200900	966326620	6470	6470	6470	6470	0
17	20231218	200800	966326620	6470	6470	6470	6470	0
18	20231218	200700	966326620	6470	6470	6470	6470	0
19	20231218	200600	966326620	6470	6470	6470	6470	0
20	20231218	200500	966326620	6470	6470	6470	6470	0
21	20231218	200400	966326620	6470	6470	6470	6470	0
22	20231218	200300	966326620	6470	6470	6470	6470	0
23	20231218	200200	966326620	6470	6470	6470	6470	0
24	20231218	200100	966326620	6470	6470	6470	6470	0
25	20231218	200000	966326620	6470	6470	6470	6470	0
26	20231218	195900	966326620	6470	6470	6470	6470	0
27	20231218	195800	966326620	6470	6470	6470	6470	0
28	20231218	195700	966326620	6470	6470	6470	6470	0
29	20231218	195600	966326620	6470	6470	6470	6470	0
30	20231218	195500	966326620	6470	6470	6470	6470	0
31	20231218	195400	966326620	6470	6470	6470	6470	0
32	20231218	195300	966326620	6470	6470	6470	6470	2865
33	20231218	195200	966326620	6470	6470	6470	6470	0
34	20231218	195100	966326620	6470	6470	6470	6470	0
35	20231218	195000	966326620	6470	6470	6470	6470	0
36	20231218	194900	966326620	6470	6470	6470	6470	0
37	20231218	194800	966326620	6470	6470	6470	6470	0
38	20231218	194700	966326620	6470	6470	6470	6470	0
39	20231218	194600	966326620	6470	6470	6470	6470	0
40	20231218	194500	966326620	6470	6470	6470	6470	0
41	20231218	194400	966326620	6470	6470	6470	6470	0
42	20231218	194300	966326620	6470	6470	6470	6470	0
43	20231218	194200	966326620	6470	6470	6470	6470	0
44	20231218	194100	966326620	6470	6470	6470	6470	0
45	20231218	194000	966326620	6470	6470	6470	6470	0
46	20231218	193900	966326620	6470	6470	6470	6470	0
47	20231218	193800	966326620	6470	6470	6470	6470	0
48	20231218	193700	966326620	6470	6470	6470	6470	0
49	20231218	193600	966326620	6470	6470	6470	6470	0
50	20231218	193500	966326620	6470	6470	6470	6470	0
51	20231218	193400	966326620	6470	6470	6470	6470	0
52	20231218	193300	966326620	6470	6470	6470	6470	0
53	20231218	193200	966326620	6470	6470	6470	6470	0
54	20231218	193100	966326620	6470	6470	6470	6470	0
55	20231218	193000	966326620	6470	6470	6470	6470	0
56	20231218	192900	966326620	6470	6470	6470	6470	0
57	20231218	192800	966326620	6470	6470	6470	6470	0
58	20231218	192700	966326620	6470	6470	6470	6470	0
59	20231218	192600	966326620	6470	6470	6470	6470	0
60	20231218	192500	966326620	6470	6470	6470	6470	0
61	20231218	192400	966326620	6470	6470	6470	6470	0
62	20231218	192300	966326620	6470	6470	6470	6470	2865
63	20231218	192200	966326620	6470	6470	6470	6470	0
64	20231218	192100	966326620	6470	6470	6470	6470	0
65	20231218	192000	966326620	6470	6470	6470	6470	0
66	20231218	191900	966326620	6470	6470	6470	6470	0
67	20231218	191800	966326620	6470	6470	6470	6470	0
68	20231218	191700	966326620	6470	6470	6470	6470	0
69	20231218	191600	966326620	6470	6470	6470	6470	0
70	20231218	191500	966326620	6470	6470	6470	6470	0
71	20231218	191400	966326620	6470	6470	6470	6470	0
72	20231218	191300	966326620	6470	6470	6470	6470	0
73	20231218	191200	966326620	6470	6470	6470	6470	0
74	20231218	191100	966326620	6470	6470	6470	6470	0
75	20231218	191000	966326620	6470	6470	6470	6470	0
76	20231218	190900	966326620	6470	6470	6470	6470	0
77	20231218	190800	966326620	6470	6470	6470	6470	0
78	20231218	190700	966326620	6470	6470	6470	6470	0
79	20231218	190600	966326620	6470	6470	6470	6470	0
80	20231218	190500	966326620	6470	6470	6470	6470	0
81	20231218	190400	966326620	6470	6470	6470	6470	0
82	20231218	190300	966326620	6470	6470	6470	6470	0
83	20231218	190200	966326620	6470	6470	6470	6470	0
84	20231218	190100	966326620	6470	6470	6470	6470	0
85	20231218	190000	966326620	6470	6470	6470	6470	0
86	20231218	185900	966326620	6470	6470	6470	6470	0
87	20231218	185800	966326620	6470	6470	6470	6470	0
88	20231218	185700	966326620	6470	6470	6470	6470	0
89	20231218	185600	966326620	6470	6470	6470	6470	0
90	20231218	185500	966326620	6470	6470	6470	6470	0
91	20231218	185400	966326620	6470	6470	6470	6470	0
92	20231218	185300	966326620	6470	6470	6470	6470	2865
93	20231218	185200	966326620	6470	6470	6470	6470	0
94	20231218	185100	966326620	6470	6470	6470	6470	0
95	20231218	185000	966326620	6470	6470	6470	6470	0
96	20231218	184900	966326620	6470	6470	6470	6470	0
97	20231218	184800	966326620	6470	6470	6470	6470	0
98	20231218	184700	966326620	6470	6470	6470	6470	0
99	20231218	184600	966326620	6470	6470	6470	6470	0
100	20231218	184500	966326620	6470	6470	6470	6470	0
101	20231218	184400	966326620	6470	6470	6470	6470	0
102	20231218	184300	966326620	6470	6470	6470	6470	0
103	20231218	184200	966326620	6470	6470	6470	6470	0
104	20231218	184100	966326620	6470	6470	6470	6470	0
105	20231218	184000	966326620	6470	6470	6470	6470	0
106	20231218	183900	966326620	6470	6470	6470	6470	0
107	20231218	183800	966326620	6470	6470	6470	6470	0
108	20231218	183700	966326620	6470	6470	6470	6470	0
109	20231218	183600	966326620	6470	6470	6470	6470	0
110	20231218	183500	966326620	6470	6470	6470	6470	0
111	20231218	183400	966326620	6470	6470	6470	6470	0
112	20231218	183300	966326620	6470	6470	6470	6470	0
113	20231218	183200	966326620	6470	6470	6470	6470	0
114	20231218	183100	966326620	6470	6470	6470	6470	0
115	20231218	183000	966326620	6470	6470	6470	6470	0
116	20231218	182900	966326620	6470	6470	6470	6470	0
117	20231218	182800	966326620	6470	6470	6470	6470	0
118	20231218	182700	966326620	6470	6470	6470	6470	0
119	20231218	182600	966326620	6470	6470	6470	6470	0
120	20231218	182500	966326620	6470	6470	6470	6470	0
121	20231218	182400	966326620	6470	6470	6470	6470	0
122	20231218	182300	966326620	6470	6470	6470	6470	2865
123	20231218	182200	966326620	6470	6470	6470	6470	0
124	20231218	182100	966326620	6470	6470	6470	6470	0
125	20231218	182000	966326620	6470	6470	6470	6470	0
126	20231218	181900	966326620	6470	6470	6470	6470	0
127	20231218	181800	966326620	6470	6470	6470	6470	0
128	20231218	181700	966326620	6470	6470	6470	6470	0
129	20231218	181600	966326620	6470	6470	6470	6470	0
130	20231218	181500	966326620	6470	6470	6470	6470	0
131	20231218	181400	966326620	6470	6470	6470	6470	0
132	20231218	181300	966326620	6470	6470	6470	6470	0
133	20231218	181200	966326620	6470	6470	6470	6470	0
134	20231218	181100	966326620	6470	6470	6470	6470	0
135	20231218	181000	966326620	6470	6470	6470	6470	0
136	20231218	180900	966326620	6470	6470	6470	6470	0
137	20231218	180800	966326620	6470	6470	6470	6470	0
138	20231218	180700	966326620	6470	6470	6470	6470	0
139	20231218	180600	966326620	6470	6470	6470	6470	0
140	20231218	180500	966326620	6470	6470	6470	6470	0
141	20231218	180400	966326620	6470	6470	6470	6470	0
142	20231218	180300	966326620	6470	6470	6470	6470	0
143	20231218	180200	966326620	6470	6470	6470	6470	0
144	20231218	180100	966326620	6470	6470	6470	6470	0
145	20231218	180000	966326620	6470	6470	6470	6470	0
146	20231218	175900	966326620	6470	6470	6470	6470	0
147	20231218	175800	966326620	6470	6470	6470	6470	0
148	20231218	175700	966326620	6470	6470	6470	6470	0
149	20231218	175600	966326620	6470	6470	6470	6470	0
150	20231218	175500	966326620	6470	6470	6470	6470	0
151	20231218	175400	966326620	6470	6470	6470	6470	0
152	20231218	175300	966326620	6470	6470	6470	6470	2865
153	20231218	175200	966326620	6470	6470	6470	6470	0
154	20231218	175100	966326620	6470	6470	6470	6470	0
155	20231218	175000	966326620	6470	6470	6470	6470	0
156	20231218	174900	966326620	6470	6470	6470	6470	0
157	20231218	174800	966326620	6470	6470	6470	6470	0
158	20231218	174700	966326620	6470	6470	6470	6470	0
159	20231218	174600	966326620	6470	6470	6470	6470	0
160	20231218	174500	966326620	6470	6470	6470	6470	0
161	20231218	174400	966326620	6470	6470	6470	6470	0
162	20231218	174300	966326620	6470	6470	6470	6470	0
163	20231218	174200	966326620	6470	6470	6470	6470	0
164	20231218	174100	966326620	6470	6470	6470	6470	0
165	20231218	174000	966326620	6470	6470	6470	6470	0
166	20231218	173900	966326620	6470	6470	6470	6470	0
167	20231218	173800	966326620	6470	6470	6470	6470	0
168	20231218	173700	966326620	6470	6470	6470	6470	0
169	20231218	173600	966326620	6470	6470	6470	6470	0
170	20231218	173500	966326620	6470	6470	6470	6470	0
171	20231218	173400	966326620	6470	6470	6470	6470	0
172	20231218	173300	966326620	6470	6470	6470	6470	0
173	20231218	173200	966326620	6470	6470	6470	6470	0
174	20231218	173100	966326620	6470	6470	6470	6470	0
175	20231218	173000	966326620	6470	6470	6470	6470	0
176	20231218	172900	966326620	6470	6470	6470	6470	0
177	20231218	172800	966326620	6470	6470	6470	6470	0
178	20231218	172700	966326620	6470	6470	6470	6470	0
179	20231218	172600	966326620	6470	6470	6470	6470	0
180	20231218	172500	966326620	6470	6470	6470	6470	0
181	20231218	172400	966326620	6470	6470	6470	6470	0
182	20231218	172300	966326620	6470	6470	6470	6470	2865
183	20231218	172200	966326620	6470	6470	6470	6470	0
184	20231218	172100	966326620	6470	6470	6470	6470	0
185	20231218	172000	966326620	6470	6470	6470	6470	0
186	20231218	171900	966326620	6470	6470	6470	6470	0
187	20231218	171800	966326620	6470	6470	6470	6470	0
188	20231218	171700	966326620	6470	6470	6470	6470	0
189	20231218	171600	966326620	6470	6470	6470	6470	0
190	20231218	171500	966326620	6470	6470	6470	6470	0
191	20231218	171400	966326620	6470	6470	6470	6470	0
192	20231218	171300	966326620	6470	6470	6470	6470	0
193	20231218	171200	966326620	6470	6470	6470	6470	0
194	20231218	171100	966326620	6470	6470	6470	6470	0
195	20231218	171000	966326620	6470	6470	6470	6470	0
196	20231218	170900	966326620	6470	6470	6470	6470	0
197	20231218	170800	966326620	6470	6470	6470	6470	0
198	20231218	170700	966326620	6470	6470	6470	6470	0
199	20231218	170600	966326620	6470	6470	6470	6470	0
200	20231218	170500	966326620	6470	6470	6470	6470	0
201	20231218	170400	966326620	6470	6470	6470	6470	0
202	20231218	170300	966326620	6470	6470	6470	6470	0
203	20231218	170200	966326620	6470	6470	6470	6470	0
204	20231218	170100	966326620	6470	6470	6470	6470	0
205	20231218	170000	966326620	6470	6470	6470	6470	0
206	20231218	165900	966326620	6470	6470	6470	6470	0
207	20231218	165800	966326620	6470	6470	6470	6470	0
208	20231218	165700	966326620	6470	6470	6470	6470	0
209	20231218	165600	966326620	6470	6470	6470	6470	0
210	20231218	165500	966326620	6470	6470	6470	6470	0
211	20231218	165400	966326620	6470	6470	6470	6470	0
212	20231218	165300	966326620	6470	6470	6470	6470	2865
213	20231218	165200	966326620	6470	6470	6470	6470	0
214	20231218	165100	966326620	6470	6470	6470	6470	0
215	20231218	165000	966326620	6470	6470	6470	6470	0
216	20231218	164900	966326620	6470	6470	6470	6470	0
217	20231218	164800	966326620	6470	6470	6470	6470	0
218	20231218	164700	966326620	6470	6470	6470	6470	0
219	20231218	164600	966326620	6470	6470	6470	6470	0
220	20231218	164500	966326620	6470	6470	6470	6470	0
221	20231218	164400	966326620	6470	6470	6470	6470	0
222	20231218	164300	966326620	6470	6470	6470	6470	0
223	20231218	164200	966326620	6470	6470	6470	6470	0
224	20231218	164100	966326620	6470	6470	6470	6470	0
225	20231218	164000	966326620	6470	6470	6470	6470	0
226	20231218	163900	966326620	6470	6470	6470	6470	0
227	20231218	163800	966326620	6470	6470	6470	6470	0
228	20231218	163700	966326620	6470	6470	6470	6470	0
229	20231218	163600	966326620	6470	6470	6470	6470	0
230	20231218	163500	966326620	6470	6470	6470	6470	0
231	20231218	163400	966326620	6470	6470	6470	6470	0
232	20231218	163300	966326620	6470	6470	6470	6470	0
233	20231218	163200	966326620	6470	6470	6470	6470	0
234	20231218	163100	966326620	6470	6470	6470	6470	0
235	20231218	163000	966326620	6470	6470	6470	6470	0
236	20231218	162900	966326620	6470	6470	6470	6470	0
237	20231218	162800	966326620	6470	6470	6470	6470	0
238	20231218	162700	966326620	6470	6470	6470	6470	0
239	20231218	162600	966326620	6470	6470	6470	6470	0
240	20231218	162500	966326620	6470	6470	6470	6470	0
241	20231218	162400	966326620	6470	6470	6470	6470	0
242	20231218	162300	966326620	6470	6470	6470	6470	2865
243	20231218	162200	966326620	6470	6470	6470	6470	0
244	20231218	162100	966326620	6470	6470	6470	6470	0
245	20231218	162000	966326620	6470	6470	6470	6470	0
246	20231218	161900	966326620	6470	6470	6470	6470	0
247	20231218	161800	966326620	6470	6470	6470	6470	0
248	20231218	161700	966326620	6470	6470	6470	6470	0
249	20231218	161600	966326620	6470	6470	6470	6470	0
250	20231218	161500	966326620	6470	6470	6470	6470	0
251	20231218	161400	966326620	6470	6470	6470	6470	0
252	20231218	161300	966326620	6470	6470	6470	6470	0
253	20231218	161200	966326620	6470	6470	6470	6470	0
254	20231218	161100	966326620	6470	6470	6470	6470	0
255	20231218	161000	966326620	6470	6470	6470	6470	0
256	20231218	160900	966326620	6470	6470	6470	6470	0
257	20231218	160800	966326620	6470	6470	6470	6470	0
258	20231218	160700	966326620	6470	6470	6470	6470	0
259	20231218	160600	966326620	6470	6470	6470	6470	0
260	20231218	160500	966326620	6470	6470	6470	6470	0
261	20231218	160400	966326620	6470	6470	6470	6470	0
262	20231218	160300	966326620	6470	6470	6470	6470	0
263	20231218	160200	966326620	6470	6470	6470	6470	0
264	20231218	160100	966326620	6470	6470	6470	6470	0
265	20231218	160000	966326620	6470	6470	6470	6470	0
266	20231218	155900	966326620	6470	6470	6470	6470	0
267	20231218	155800	966326620	6470	6470	6470	6470	0
268	20231218	155700	966326620	6470	6470	6470	6470	0
269	20231218	155600	966326620	6470	6470	6470	6470	0
270	20231218	155500	966326620	6470	6470	6470	6470	0
271	20231218	155400	966326620	6470	6470	6470	6470	0
272	20231218	155300	966326620	6470	6470	6470	6470	2865
273	20231218	155200	966326620	6470	6470	6470	6470	0
274	20231218	155100	966326620	6470	6470	6470	6470	0
275	20231218	155000	966326620	6470	6470	6470	6470	0
276	20231218	154900	966326620	6470	6470	6470	6470	0
277	20231218	154800	966326620	6470	6470	6470	6470	0
278	20231218	154700	966326620	6470	6470	6470	6470	0
279	20231218	154600	966326620	6470	6470	6470	6470	0
280	20231218	154500	966326620	6470	6470	6470	6470	0
281	20231218	154400	966326620	6470	6470	6470	6470	0
282	20231218	154300	966326620	6470	6470	6470	6470	0
283	20231218	154200	966326620	6470	6470	6470	6470	0
284	20231218	154100	966326620	6470	6470	6470	6470	0
285	20231218	154000	966326620	6470	6470	6470	6470	0
286	20231218	153900	966326620	6470	6470	6470	6470	0
287	20231218	153800	966326620	6470	6470	6470	6470	0
288	20231218	153700	966326620	6470	6470	6470	6470	0
289	20231218	153600	966326620	6470	6470	6470	6470	0
290	20231218	153500	966326620	6470	6470	6470	6470	0
291	20231218	153400	966326620	6470	6470	6470	6470	0
292	20231218	153300	966326620	6470	6470	6470	6470	0
293	20231218	153200	966326620	6470	6470	6470	6470	0
294	20231218	153100	966326620	6470	6470	6470	6470	0
295	20231218	153000	966326620	6470	6470	6470	6470	2865
296	20231218	152900	947790070	6470	6470	6470	6470	0
297	20231218	152800	947790070	6470	6470	6470	6470	0
298	20231218	152700	947790070	6470	6470	6470	6470	0
299	20231218	152600	947790070	6470	6470	6470	6470	0
300	20231218	152500	947790070	6470	6470	6470	6470	0
301	20231218	152400	947790070	6470	6470	6470	6470	0
302	20231218	152300	947790070	6470	6470	6470	6470	0
303	20231218	152200	947790070	6470	6470	6470	6470	0
304	20231218	152100	947790070	6470	6470	6470	6470	0
305	20231218	152000	947790070	6470	6470	6470	6470	0
306	20231218	151900	947790070	6470	6470	6480	6440	3498
307	20231218	151800	925225950	6470	6470	6480	6460	909
308	20231218	151700	919344090	6460	6470	6470	6450	281
309	20231218	151600	917530310	6470	6470	6480	6450	758
310	20231218	151500	912632960	6480	6450	6490	6450	4617
311	20231218	151400	882745870	6450	6420	6450	6420	813
312	20231218	151300	877519920	6450	6400	6460	6400	7172
313	20231218	151200	831507060	6400	6380	6400	6380	655
314	20231218	151100	827320050	6360	6360	6360	6350	456
315	20231218	151000	824420040	6350	6350	6350	6350	11
316	20231218	150900	824350190	6350	6340	6350	6340	57
317	20231218	150800	823988250	6350	6340	6350	6340	44
318	20231218	150700	823709200	6340	6340	6360	6340	768
319	20231218	150600	818837100	6360	6350	6360	6320	7756
320	20231218	150500	769755060	6350	6350	6350	6350	354
321	20231218	150400	767507160	6360	6360	6380	6360	65
322	20231218	150300	767093740	6380	6380	6380	6380	0
323	20231218	150200	767093740	6380	6370	6380	6360	410
324	20231218	150100	764481070	6380	6380	6380	6380	81
325	20231218	150000	763964290	6370	6370	6370	6360	273
326	20231218	145900	762225480	6380	6380	6380	6380	15
327	20231218	145800	762129780	6380	6370	6380	6370	2
328	20231218	145700	762117030	6380	6390	6390	6380	26
329	20231218	145600	761951010	6390	6370	6390	6360	147
330	20231218	145500	761012680	6370	6370	6370	6370	7
331	20231218	145400	760968090	6390	6390	6390	6390	13
332	20231218	145300	760885020	6390	6390	6390	6390	1
333	20231218	145200	760878630	6370	6370	6370	6370	1
334	20231218	145100	760872260	6390	6380	6390	6380	15
335	20231218	145000	760776550	6380	6380	6380	6370	189
336	20231218	144900	759572260	6390	6390	6390	6390	13
337	20231218	144800	759489190	6390	6390	6390	6390	12
338	20231218	144700	759412510	6380	6380	6380	6380	52
339	20231218	144600	759080750	6380	6380	6380	6380	1
340	20231218	144500	759074370	6370	6370	6370	6370	140
341	20231218	144400	758182570	6370	6370	6370	6370	0
342	20231218	144300	758182570	6370	6370	6370	6370	10
343	20231218	144200	758118870	6370	6370	6370	6370	14
344	20231218	144100	758029690	6360	6370	6370	6360	13
345	20231218	144000	757947000	6350	6350	6350	6350	19
346	20231218	143900	757826350	6350	6340	6350	6340	84
347	20231218	143800	757293000	6350	6340	6350	6340	73
348	20231218	143700	756830170	6350	6350	6350	6350	2001
349	20231218	143600	744123820	6330	6330	6330	6330	366
350	20231218	143500	741807040	6350	6330	6350	6320	1002
351	20231218	143400	735474330	6350	6350	6350	6350	0
352	20231218	143300	735474330	6350	6350	6350	6350	0
353	20231218	143200	735474330	6350	6340	6350	6340	109
354	20231218	143100	734783240	6340	6340	6340	6340	195
355	20231218	143000	733546940	6320	6340	6350	6320	1417
356	20231218	142900	724582710	6350	6350	6350	6350	0
357	20231218	142800	724582710	6350	6350	6350	6350	10
358	20231218	142700	724519210	6350	6350	6350	6350	0
359	20231218	142600	724519210	6350	6350	6350	6350	0
360	20231218	142500	724519210	6350	6350	6350	6350	0
361	20231218	142400	724519210	6350	6350	6350	6350	0
362	20231218	142300	724519210	6350	6350	6350	6350	0
363	20231218	142200	724519210	6350	6350	6350	6350	0
364	20231218	142100	724519210	6350	6340	6350	6340	6
365	20231218	142000	724481160	6350	6350	6350	6350	0
366	20231218	141900	724481160	6350	6350	6350	6350	0
367	20231218	141800	724481160	6350	6350	6350	6350	100
368	20231218	141700	723846160	6350	6350	6350	6350	10
369	20231218	141600	723782660	6350	6350	6350	6350	0
370	20231218	141500	723782660	6350	6350	6350	6350	77
371	20231218	141400	723293710	6350	6350	6350	6350	13
372	20231218	141300	723211160	6350	6350	6350	6350	0
373	20231218	141200	723211160	6350	6350	6350	6350	1
374	20231218	141100	723204810	6350	6350	6350	6350	0
375	20231218	141000	723204810	6350	6350	6350	6350	2
376	20231218	140900	723192110	6340	6350	6350	6340	602
377	20231218	140800	719373240	6360	6360	6360	6360	1
378	20231218	140700	719366880	6350	6350	6350	6350	50
379	20231218	140600	719049380	6350	6350	6350	6350	0
380	20231218	140500	719049380	6350	6350	6350	6350	3
381	20231218	140400	719030330	6350	6350	6350	6350	3
382	20231218	140300	719011280	6360	6360	6360	6360	0
383	20231218	140200	719011280	6360	6360	6360	6360	0
384	20231218	140100	719011280	6360	6360	6360	6360	1
385	20231218	140000	719004920	6360	6360	6360	6360	0
386	20231218	135900	719004920	6360	6360	6360	6360	0
387	20231218	135800	719004920	6360	6360	6360	6360	0
388	20231218	135700	719004920	6360	6360	6360	6360	0
389	20231218	135600	719004920	6360	6360	6360	6360	1
390	20231218	135500	718998560	6360	6360	6360	6360	0
391	20231218	135400	718998560	6360	6360	6360	6360	0
392	20231218	135300	718998560	6360	6350	6360	6350	45
393	20231218	135200	718712460	6360	6360	6360	6360	54
394	20231218	135100	718369020	6360	6360	6360	6360	10
395	20231218	135000	718305420	6350	6360	6360	6350	23
396	20231218	134900	718159170	6360	6360	6360	6360	123
397	20231218	134800	717376890	6350	6360	6360	6350	7
398	20231218	134700	717332400	6360	6360	6360	6360	0
399	20231218	134600	717332400	6360	6360	6360	6360	7
400	20231218	134500	717287880	6360	6360	6360	6360	1
401	20231218	134400	717281520	6360	6360	6360	6360	0
402	20231218	134300	717281520	6360	6360	6360	6360	3
403	20231218	134200	717262440	6370	6370	6370	6370	0
404	20231218	134100	717262440	6370	6360	6370	6360	55
405	20231218	134000	716912120	6380	6380	6380	6380	0
406	20231218	133900	716912120	6380	6380	6380	6380	0
407	20231218	133800	716912120	6380	6380	6380	6380	0
408	20231218	133700	716912120	6380	6380	6380	6380	0
409	20231218	133600	716912120	6380	6380	6380	6380	0
410	20231218	133500	716912120	6380	6380	6380	6380	0
411	20231218	133400	716912120	6380	6360	6380	6350	303
412	20231218	133300	714979030	6350	6350	6350	6350	10
413	20231218	133200	714915530	6360	6350	6360	6350	1262
414	20231218	133100	706895520	6340	6370	6370	6320	3065
415	20231218	133000	687472670	6370	6370	6370	6360	32
416	20231218	132900	687268840	6400	6400	6400	6400	0
417	20231218	132800	687268840	6400	6400	6400	6400	0
418	20231218	132700	687268840	6400	6400	6400	6400	1
419	20231218	132600	687262440	6400	6390	6400	6390	60
420	20231218	132500	686878590	6370	6380	6380	6350	4146
421	20231218	132400	660488300	6400	6400	6400	6400	0
422	20231218	132300	660488300	6400	6400	6400	6400	0
423	20231218	132200	660488300	6400	6400	6400	6400	0
424	20231218	132100	660488300	6400	6400	6400	6400	0
425	20231218	132000	660488300	6400	6400	6400	6400	0
426	20231218	131900	660488300	6400	6400	6400	6400	0
427	20231218	131800	660488300	6400	6400	6400	6400	5
428	20231218	131700	660456300	6380	6380	6380	6380	1
429	20231218	131600	660449920	6400	6400	6400	6400	4
430	20231218	131500	660424320	6390	6390	6390	6390	0
431	20231218	131400	660424320	6390	6390	6390	6390	0
432	20231218	131300	660424320	6390	6390	6390	6390	0
433	20231218	131200	660424320	6390	6390	6390	6390	4762
434	20231218	131100	629995140	6390	6390	6390	6390	0
435	20231218	131000	629995140	6390	6390	6390	6390	0
436	20231218	130900	629995140	6390	6390	6390	6390	0
437	20231218	130800	629995140	6390	6390	6390	6390	0
438	20231218	130700	629995140	6390	6360	6390	6360	254
439	20231218	130600	628377460	6370	6370	6370	6370	1
440	20231218	130500	628371090	6360	6360	6360	6360	671
441	20231218	130400	624103530	6370	6360	6370	6350	960
442	20231218	130300	618007350	6390	6390	6390	6390	1
443	20231218	130200	618000960	6360	6370	6370	6360	22
444	20231218	130100	617860840	6390	6390	6390	6390	0
445	20231218	130000	617860840	6390	6390	6390	6390	0
446	20231218	125900	617860840	6390	6390	6390	6390	1
447	20231218	125800	617854450	6350	6360	6360	6350	999
448	20231218	125700	611504580	6390	6390	6390	6390	5
449	20231218	125600	611472630	6390	6380	6390	6360	468
450	20231218	125500	608496060	6380	6380	6380	6380	48
451	20231218	125400	608189820	6360	6360	6380	6360	153
452	20231218	125300	607216720	6360	6390	6390	6360	3
453	20231218	125200	607197610	6370	6370	6370	6370	1386
454	20231218	125100	598368790	6390	6390	6390	6390	5
455	20231218	125000	598336840	6390	6390	6390	6390	1
456	20231218	124900	598330450	6370	6380	6380	6370	20
457	20231218	124800	598202950	6390	6390	6390	6390	0
458	20231218	124700	598202950	6390	6390	6390	6390	0
459	20231218	124600	598202950	6390	6370	6390	6370	7
460	20231218	124500	598158340	6380	6380	6380	6380	10
461	20231218	124400	598094540	6380	6380	6390	6380	1133
462	20231218	124300	590865990	6390	6390	6390	6390	0
463	20231218	124200	590865990	6390	6390	6390	6390	20
464	20231218	124100	590738190	6390	6390	6390	6390	0
465	20231218	124000	590738190	6390	6390	6390	6390	175
466	20231218	123900	589619940	6410	6410	6410	6410	46
467	20231218	123800	589325080	6400	6420	6420	6400	878
468	20231218	123700	583703780	6420	6420	6420	6420	0
469	20231218	123600	583703780	6420	6420	6420	6420	1
470	20231218	123500	583697360	6410	6410	6410	6410	13
471	20231218	123400	583614030	6410	6410	6410	6410	0
472	20231218	123300	583614030	6410	6410	6410	6410	0
473	20231218	123200	583614030	6410	6410	6410	6410	0
474	20231218	123100	583614030	6410	6410	6410	6410	1
475	20231218	123000	583607620	6400	6400	6400	6400	0
476	20231218	122900	583607620	6400	6400	6400	6400	1
477	20231218	122800	583601220	6410	6410	6410	6410	4
478	20231218	122700	583575580	6420	6420	6420	6420	10
479	20231218	122600	583511380	6420	6420	6420	6420	0
480	20231218	122500	583511380	6420	6420	6420	6420	122
481	20231218	122400	582728140	6430	6400	6430	6400	138
482	20231218	122300	581841050	6430	6430	6430	6430	66
483	20231218	122200	581416670	6430	6430	6430	6430	0
484	20231218	122100	581416670	6430	6400	6430	6400	781
485	20231218	122000	576410630	6390	6390	6390	6390	1
486	20231218	121900	576404240	6400	6390	6400	6390	145
487	20231218	121800	575477040	6400	6400	6400	6400	1
488	20231218	121700	575470640	6380	6380	6380	6380	0
489	20231218	121600	575470640	6380	6380	6380	6380	465
490	20231218	121500	572503940	6400	6400	6400	6400	0
491	20231218	121400	572503940	6400	6400	6400	6400	5
492	20231218	121300	572471940	6400	6400	6400	6400	859
493	20231218	121200	566974340	6400	6400	6400	6400	1
494	20231218	121100	566967940	6400	6400	6400	6400	2
495	20231218	121000	566955140	6400	6400	6400	6400	20
496	20231218	120900	566827140	6410	6410	6410	6410	253
497	20231218	120800	565205410	6400	6400	6400	6400	0
498	20231218	120700	565205410	6400	6400	6400	6400	0
499	20231218	120600	565205410	6400	6380	6400	6380	1309
500	20231218	120500	556827850	6400	6400	6400	6400	9
501	20231218	120400	556770250	6400	6400	6400	6400	1
502	20231218	120300	556763850	6380	6380	6400	6380	73
503	20231218	120200	556298090	6390	6390	6390	6390	1
504	20231218	120100	556291700	6380	6380	6380	6380	11
505	20231218	120000	556221520	6380	6380	6380	6380	0
506	20231218	115900	556221520	6380	6380	6380	6380	200
507	20231218	115800	554945520	6380	6380	6380	6380	36
508	20231218	115700	554715840	6380	6380	6380	6380	14
509	20231218	115600	554626520	6380	6380	6380	6380	5
510	20231218	115500	554594620	6400	6400	6400	6400	0
511	20231218	115400	554594620	6400	6380	6400	6380	3
512	20231218	115300	554575460	6400	6400	6400	6400	1
513	20231218	115200	554569060	6400	6400	6400	6400	0
514	20231218	115100	554569060	6400	6400	6400	6400	0
515	20231218	115000	554569060	6400	6400	6400	6400	100
516	20231218	114900	553929060	6400	6380	6400	6380	19
517	20231218	114800	553807500	6380	6380	6380	6380	15
518	20231218	114700	553711800	6380	6380	6380	6380	0
519	20231218	114600	553711800	6380	6380	6380	6380	21
520	20231218	114500	553577820	6380	6380	6380	6380	100
521	20231218	114400	552939820	6390	6390	6390	6390	0
522	20231218	114300	552939820	6390	6390	6390	6390	311
523	20231218	114200	550952530	6390	6400	6400	6390	12
524	20231218	114100	550875790	6400	6400	6400	6400	1
525	20231218	114000	550869390	6390	6390	6390	6390	0
526	20231218	113900	550869390	6390	6400	6400	6390	257
527	20231218	113800	549226610	6400	6400	6400	6400	1
528	20231218	113700	549220210	6400	6400	6400	6400	1
529	20231218	113600	549213810	6390	6390	6390	6390	19
530	20231218	113500	549092400	6400	6390	6400	6390	3
531	20231218	113400	549073210	6390	6390	6390	6390	0
532	20231218	113300	549073210	6390	6400	6400	6390	3
533	20231218	113200	549054020	6390	6390	6390	6390	0
534	20231218	113100	549054020	6390	6390	6390	6390	334
535	20231218	113000	546919760	6390	6390	6390	6390	1
536	20231218	112900	546913370	6400	6400	6400	6400	0
537	20231218	112800	546913370	6400	6400	6400	6400	0
538	20231218	112700	546913370	6400	6400	6400	6400	0
539	20231218	112600	546913370	6400	6400	6400	6400	0
540	20231218	112500	546913370	6400	6400	6400	6400	0
541	20231218	112400	546913370	6400	6400	6400	6400	1
542	20231218	112300	546906970	6400	6400	6400	6400	0
543	20231218	112200	546906970	6400	6400	6400	6400	0
544	20231218	112100	546906970	6400	6400	6400	6400	0
545	20231218	112000	546906970	6400	6400	6400	6400	0
546	20231218	111900	546906970	6400	6400	6400	6400	0
547	20231218	111800	546906970	6400	6400	6400	6400	1
548	20231218	111700	546900570	6400	6390	6400	6390	101
549	20231218	111600	546254180	6400	6390	6400	6390	5
550	20231218	111500	546222190	6400	6400	6400	6400	0
551	20231218	111400	546222190	6400	6400	6400	6400	0
552	20231218	111300	546222190	6400	6400	6400	6390	155
553	20231218	111200	545230200	6400	6400	6400	6400	0
554	20231218	111100	545230200	6400	6400	6400	6400	0
555	20231218	111000	545230200	6400	6390	6400	6390	151
556	20231218	110900	544265300	6390	6390	6390	6390	0
557	20231218	110800	544265300	6390	6390	6390	6390	0
558	20231218	110700	544265300	6390	6390	6390	6390	0
559	20231218	110600	544265300	6390	6390	6390	6390	1
560	20231218	110500	544258910	6390	6390	6390	6390	39
561	20231218	110400	544009700	6390	6390	6390	6390	51
562	20231218	110300	543683810	6400	6400	6400	6400	0
563	20231218	110200	543683810	6400	6400	6400	6400	0
564	20231218	110100	543683810	6400	6400	6400	6400	1
565	20231218	110000	543677410	6400	6400	6400	6400	39
566	20231218	105900	543427810	6400	6400	6410	6400	15
567	20231218	105800	543331790	6390	6390	6390	6390	1000
568	20231218	105700	536941790	6390	6390	6390	6390	0
569	20231218	105600	536941790	6390	6390	6390	6390	1020
570	20231218	105500	530423990	6390	6380	6390	6380	60
571	20231218	105400	530040790	6390	6390	6390	6390	0
572	20231218	105300	530040790	6390	6390	6390	6390	0
573	20231218	105200	530040790	6390	6390	6390	6390	0
574	20231218	105100	530040790	6390	6380	6390	6380	450
575	20231218	105000	527166290	6380	6380	6380	6380	0
576	20231218	104900	527166290	6380	6380	6380	6380	2
577	20231218	104800	527153530	6380	6380	6380	6380	46
578	20231218	104700	526860050	6380	6390	6390	6380	1958
579	20231218	104600	514366890	6390	6390	6390	6390	0
580	20231218	104500	514366890	6390	6400	6400	6390	12
581	20231218	104400	514290110	6400	6400	6400	6400	6
582	20231218	104300	514251710	6390	6390	6390	6390	0
583	20231218	104200	514251710	6390	6390	6390	6390	0
584	20231218	104100	514251710	6390	6390	6390	6390	5
585	20231218	104000	514219760	6390	6390	6390	6390	0
586	20231218	103900	514219760	6390	6390	6390	6390	0
587	20231218	103800	514219760	6390	6400	6400	6390	37
588	20231218	103700	513983180	6400	6400	6400	6400	0
589	20231218	103600	513983180	6400	6400	6400	6400	1239
590	20231218	103500	506053580	6400	6400	6400	6400	5
591	20231218	103400	506021580	6410	6410	6410	6410	287
592	20231218	103300	504181910	6400	6400	6400	6390	226
593	20231218	103200	502737700	6400	6400	6400	6400	20
594	20231218	103100	502609700	6400	6400	6410	6400	507
595	20231218	103000	499364110	6400	6400	6400	6400	0
596	20231218	102900	499364110	6400	6400	6400	6390	898
597	20231218	102800	493616920	6400	6400	6400	6400	6
598	20231218	102700	493578520	6400	6400	6400	6390	540
599	20231218	102600	490127820	6390	6390	6390	6390	2
600	20231218	102500	490115040	6410	6380	6410	6380	212
601	20231218	102400	488758220	6380	6400	6400	6380	2779
602	20231218	102300	471000480	6400	6400	6400	6400	489
603	20231218	102200	467870880	6400	6400	6400	6400	1
604	20231218	102100	467864480	6400	6400	6400	6390	275
605	20231218	102000	466105230	6390	6390	6390	6390	2
606	20231218	101900	466092450	6400	6400	6400	6400	225
607	20231218	101800	464652450	6400	6400	6400	6400	101
608	20231218	101700	464006050	6400	6410	6410	6400	110
609	20231218	101600	463301950	6400	6390	6400	6390	206
610	20231218	101500	461983580	6410	6390	6410	6380	4105
611	20231218	101400	435782430	6390	6390	6400	6390	34
612	20231218	101300	435565160	6400	6400	6430	6390	1178
613	20231218	101200	428026020	6410	6410	6410	6410	2001
614	20231218	101100	415199610	6410	6430	6430	6410	731
615	20231218	101000	410500160	6420	6430	6430	6420	910
616	20231218	100900	404655980	6430	6430	6430	6430	50
617	20231218	100800	404334480	6440	6440	6440	6440	63
618	20231218	100700	403928760	6450	6450	6450	6450	0
619	20231218	100600	403928760	6450	6440	6450	6440	577
620	20231218	100500	400211950	6440	6440	6450	6440	423
621	20231218	100400	397486520	6430	6460	6460	6430	660
622	20231218	100300	393236560	6460	6440	6460	6440	283
623	20231218	100200	391409410	6450	6450	6450	6450	500
624	20231218	100100	388184410	6460	6430	6460	6430	25
625	20231218	100000	388023630	6430	6430	6460	6430	4000
626	20231218	095900	362225720	6430	6420	6430	6420	319
627	20231218	095800	360175060	6440	6440	6450	6440	1701
628	20231218	095700	349212590	6450	6450	6450	6450	0
629	20231218	095600	349212590	6450	6430	6450	6400	2822
630	20231218	095500	331093680	6430	6430	6440	6430	906
631	20231218	095400	325264180	6450	6420	6450	6410	1404
632	20231218	095300	316238660	6420	6440	6440	6390	253
633	20231218	095200	314614570	6440	6430	6450	6430	474
634	20231218	095100	311561980	6440	6400	6440	6400	4669
635	20231218	095000	281610880	6400	6410	6420	6400	1588
636	20231218	094900	271436340	6420	6360	6420	6360	10885
637	20231218	094800	201918440	6350	6360	6360	6350	954
638	20231218	094700	195860400	6350	6320	6350	6320	1545
639	20231218	094600	186059480	6330	6330	6330	6330	1
640	20231218	094500	186053150	6340	6340	6340	6340	2762
641	20231218	094400	168542070	6350	6310	6350	6310	2676
642	20231218	094300	151594930	6320	6300	6320	6290	910
643	20231218	094200	145861990	6300	6300	6300	6300	18
644	20231218	094100	145748590	6300	6300	6300	6300	3
645	20231218	094000	145729690	6280	6270	6280	6260	318
646	20231218	093900	143733300	6280	6280	6280	6280	3
647	20231218	093800	143714460	6280	6280	6280	6280	4
648	20231218	093700	143689340	6260	6270	6270	6260	490
649	20231218	093600	140620740	6270	6300	6300	6270	742
650	20231218	093500	135963450	6300	6280	6300	6280	256
651	20231218	093400	134355730	6290	6300	6300	6290	207
652	20231218	093300	133053690	6300	6290	6300	6290	317
653	20231218	093200	131059740	6290	6290	6290	6280	312
654	20231218	093100	129097360	6290	6300	6300	6290	343
655	20231218	093000	126939390	6300	6300	6300	6300	1284
656	20231218	092900	118850190	6300	6300	6310	6300	404
657	20231218	092800	116303980	6300	6290	6310	6290	291
658	20231218	092700	114468400	6290	6320	6320	6290	509
659	20231218	092600	111257970	6330	6300	6330	6300	119
660	20231218	092500	110507150	6310	6310	6310	6310	0
661	20231218	092400	110507150	6310	6320	6320	6310	39
662	20231218	092300	110261050	6330	6310	6330	6300	2898
663	20231218	092200	91970350	6310	6320	6330	6310	1118
664	20231218	092100	84902360	6320	6250	6320	6250	7137
665	20231218	092000	40049620	6250	6260	6270	6250	243
666	20231218	091900	38530840	6240	6250	6250	6240	321
667	20231218	091800	36525560	6250	6260	6260	6250	247
668	20231218	091700	34981800	6260	6260	6280	6260	331
669	20231218	091600	32909720	6280	6240	6280	6240	15
670	20231218	091500	32816080	6250	6260	6260	6250	8
671	20231218	091400	32766060	6280	6280	6280	6280	0
672	20231218	091300	32766060	6280	6270	6280	6270	50
673	20231218	091200	32452160	6270	6270	6270	6270	500
674	20231218	091100	29317160	6270	6240	6270	6240	662
675	20231218	091000	25179990	6240	6220	6240	6220	398
676	20231218	090900	22701210	6220	6190	6220	6190	2
677	20231218	090800	22688800	6220	6220	6220	6220	105
678	20231218	090700	22035700	6220	6220	6220	6220	21
679	20231218	090600	21905080	6210	6190	6220	6190	73
680	20231218	090500	21452860	6220	6230	6240	6180	2203
681	20231218	090400	7755540	6240	6240	6240	6240	22
682	20231218	090300	7618260	6250	6250	6250	6250	2
683	20231218	090200	7605760	6260	6260	6260	6260	0
684	20231218	090100	7605760	6260	6260	6260	6260	132
685	20231218	090000	6779440	6260	6270	6270	6260	1026