KissMeData/084990/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	195400	1186033850	5380	5380	5380	5380	4031
3	20231218	195300	1186033850	5380	5380	5380	5380	0
4	20231218	195200	1186033850	5380	5380	5380	5380	0
5	20231218	195100	1186033850	5380	5380	5380	5380	0
6	20231218	195000	1186033850	5380	5380	5380	5380	0
7	20231218	194900	1186033850	5380	5380	5380	5380	0
8	20231218	194800	1186033850	5380	5380	5380	5380	0
9	20231218	194700	1186033850	5380	5380	5380	5380	0
10	20231218	194600	1186033850	5380	5380	5380	5380	0
11	20231218	194500	1186033850	5380	5380	5380	5380	0
12	20231218	194400	1186033850	5380	5380	5380	5380	0
13	20231218	194300	1186033850	5380	5380	5380	5380	0
14	20231218	194200	1186033850	5380	5380	5380	5380	0
15	20231218	194100	1186033850	5380	5380	5380	5380	0
16	20231218	194000	1186033850	5380	5380	5380	5380	0
17	20231218	193900	1186033850	5380	5380	5380	5380	0
18	20231218	193800	1186033850	5380	5380	5380	5380	0
19	20231218	193700	1186033850	5380	5380	5380	5380	0
20	20231218	193600	1186033850	5380	5380	5380	5380	0
21	20231218	193500	1186033850	5380	5380	5380	5380	0
22	20231218	193400	1186033850	5380	5380	5380	5380	0
23	20231218	193300	1186033850	5380	5380	5380	5380	0
24	20231218	193200	1186033850	5380	5380	5380	5380	0
25	20231218	193100	1186033850	5380	5380	5380	5380	0
26	20231218	193000	1186033850	5380	5380	5380	5380	0
27	20231218	192900	1186033850	5380	5380	5380	5380	0
28	20231218	192800	1186033850	5380	5380	5380	5380	0
29	20231218	192700	1186033850	5380	5380	5380	5380	0
30	20231218	192600	1186033850	5380	5380	5380	5380	0
31	20231218	192500	1186033850	5380	5380	5380	5380	0
32	20231218	192400	1186033850	5380	5380	5380	5380	4031
33	20231218	192300	1186033850	5380	5380	5380	5380	0
34	20231218	192200	1186033850	5380	5380	5380	5380	0
35	20231218	192100	1186033850	5380	5380	5380	5380	0
36	20231218	192000	1186033850	5380	5380	5380	5380	0
37	20231218	191900	1186033850	5380	5380	5380	5380	0
38	20231218	191800	1186033850	5380	5380	5380	5380	0
39	20231218	191700	1186033850	5380	5380	5380	5380	0
40	20231218	191600	1186033850	5380	5380	5380	5380	0
41	20231218	191500	1186033850	5380	5380	5380	5380	0
42	20231218	191400	1186033850	5380	5380	5380	5380	0
43	20231218	191300	1186033850	5380	5380	5380	5380	0
44	20231218	191200	1186033850	5380	5380	5380	5380	0
45	20231218	191100	1186033850	5380	5380	5380	5380	0
46	20231218	191000	1186033850	5380	5380	5380	5380	0
47	20231218	190900	1186033850	5380	5380	5380	5380	0
48	20231218	190800	1186033850	5380	5380	5380	5380	0
49	20231218	190700	1186033850	5380	5380	5380	5380	0
50	20231218	190600	1186033850	5380	5380	5380	5380	0
51	20231218	190500	1186033850	5380	5380	5380	5380	0
52	20231218	190400	1186033850	5380	5380	5380	5380	0
53	20231218	190300	1186033850	5380	5380	5380	5380	0
54	20231218	190200	1186033850	5380	5380	5380	5380	0
55	20231218	190100	1186033850	5380	5380	5380	5380	0
56	20231218	190000	1186033850	5380	5380	5380	5380	0
57	20231218	185900	1186033850	5380	5380	5380	5380	0
58	20231218	185800	1186033850	5380	5380	5380	5380	0
59	20231218	185700	1186033850	5380	5380	5380	5380	0
60	20231218	185600	1186033850	5380	5380	5380	5380	0
61	20231218	185500	1186033850	5380	5380	5380	5380	0
62	20231218	185400	1186033850	5380	5380	5380	5380	4031
63	20231218	185300	1186033850	5380	5380	5380	5380	0
64	20231218	185200	1186033850	5380	5380	5380	5380	0
65	20231218	185100	1186033850	5380	5380	5380	5380	0
66	20231218	185000	1186033850	5380	5380	5380	5380	0
67	20231218	184900	1186033850	5380	5380	5380	5380	0
68	20231218	184800	1186033850	5380	5380	5380	5380	0
69	20231218	184700	1186033850	5380	5380	5380	5380	0
70	20231218	184600	1186033850	5380	5380	5380	5380	0
71	20231218	184500	1186033850	5380	5380	5380	5380	0
72	20231218	184400	1186033850	5380	5380	5380	5380	0
73	20231218	184300	1186033850	5380	5380	5380	5380	0
74	20231218	184200	1186033850	5380	5380	5380	5380	0
75	20231218	184100	1186033850	5380	5380	5380	5380	0
76	20231218	184000	1186033850	5380	5380	5380	5380	0
77	20231218	183900	1186033850	5380	5380	5380	5380	0
78	20231218	183800	1186033850	5380	5380	5380	5380	0
79	20231218	183700	1186033850	5380	5380	5380	5380	0
80	20231218	183600	1186033850	5380	5380	5380	5380	0
81	20231218	183500	1186033850	5380	5380	5380	5380	0
82	20231218	183400	1186033850	5380	5380	5380	5380	0
83	20231218	183300	1186033850	5380	5380	5380	5380	0
84	20231218	183200	1186033850	5380	5380	5380	5380	0
85	20231218	183100	1186033850	5380	5380	5380	5380	0
86	20231218	183000	1186033850	5380	5380	5380	5380	0
87	20231218	182900	1186033850	5380	5380	5380	5380	0
88	20231218	182800	1186033850	5380	5380	5380	5380	0
89	20231218	182700	1186033850	5380	5380	5380	5380	0
90	20231218	182600	1186033850	5380	5380	5380	5380	0
91	20231218	182500	1186033850	5380	5380	5380	5380	0
92	20231218	182400	1186033850	5380	5380	5380	5380	4031
93	20231218	182300	1186033850	5380	5380	5380	5380	0
94	20231218	182200	1186033850	5380	5380	5380	5380	0
95	20231218	182100	1186033850	5380	5380	5380	5380	0
96	20231218	182000	1186033850	5380	5380	5380	5380	0
97	20231218	181900	1186033850	5380	5380	5380	5380	0
98	20231218	181800	1186033850	5380	5380	5380	5380	0
99	20231218	181700	1186033850	5380	5380	5380	5380	0
100	20231218	181600	1186033850	5380	5380	5380	5380	0
101	20231218	181500	1186033850	5380	5380	5380	5380	0
102	20231218	181400	1186033850	5380	5380	5380	5380	0
103	20231218	181300	1186033850	5380	5380	5380	5380	0
104	20231218	181200	1186033850	5380	5380	5380	5380	0
105	20231218	181100	1186033850	5380	5380	5380	5380	0
106	20231218	181000	1186033850	5380	5380	5380	5380	0
107	20231218	180900	1186033850	5380	5380	5380	5380	0
108	20231218	180800	1186033850	5380	5380	5380	5380	0
109	20231218	180700	1186033850	5380	5380	5380	5380	0
110	20231218	180600	1186033850	5380	5380	5380	5380	0
111	20231218	180500	1186033850	5380	5380	5380	5380	0
112	20231218	180400	1186033850	5380	5380	5380	5380	0
113	20231218	180300	1186033850	5380	5380	5380	5380	0
114	20231218	180200	1186033850	5380	5380	5380	5380	0
115	20231218	180100	1186033850	5380	5380	5380	5380	0
116	20231218	180000	1186033850	5380	5380	5380	5380	0
117	20231218	175900	1186033850	5380	5380	5380	5380	0
118	20231218	175800	1186033850	5380	5380	5380	5380	0
119	20231218	175700	1186033850	5380	5380	5380	5380	0
120	20231218	175600	1186033850	5380	5380	5380	5380	0
121	20231218	175500	1186033850	5380	5380	5380	5380	0
122	20231218	175400	1186033850	5380	5380	5380	5380	4031
123	20231218	175300	1186033850	5380	5380	5380	5380	0
124	20231218	175200	1186033850	5380	5380	5380	5380	0
125	20231218	175100	1186033850	5380	5380	5380	5380	0
126	20231218	175000	1186033850	5380	5380	5380	5380	0
127	20231218	174900	1186033850	5380	5380	5380	5380	0
128	20231218	174800	1186033850	5380	5380	5380	5380	0
129	20231218	174700	1186033850	5380	5380	5380	5380	0
130	20231218	174600	1186033850	5380	5380	5380	5380	0
131	20231218	174500	1186033850	5380	5380	5380	5380	0
132	20231218	174400	1186033850	5380	5380	5380	5380	0
133	20231218	174300	1186033850	5380	5380	5380	5380	0
134	20231218	174200	1186033850	5380	5380	5380	5380	0
135	20231218	174100	1186033850	5380	5380	5380	5380	0
136	20231218	174000	1186033850	5380	5380	5380	5380	0
137	20231218	173900	1186033850	5380	5380	5380	5380	0
138	20231218	173800	1186033850	5380	5380	5380	5380	0
139	20231218	173700	1186033850	5380	5380	5380	5380	0
140	20231218	173600	1186033850	5380	5380	5380	5380	0
141	20231218	173500	1186033850	5380	5380	5380	5380	0
142	20231218	173400	1186033850	5380	5380	5380	5380	0
143	20231218	173300	1186033850	5380	5380	5380	5380	0
144	20231218	173200	1186033850	5380	5380	5380	5380	0
145	20231218	173100	1186033850	5380	5380	5380	5380	0
146	20231218	173000	1186033850	5380	5380	5380	5380	0
147	20231218	172900	1186033850	5380	5380	5380	5380	0
148	20231218	172800	1186033850	5380	5380	5380	5380	0
149	20231218	172700	1186033850	5380	5380	5380	5380	0
150	20231218	172600	1186033850	5380	5380	5380	5380	0
151	20231218	172500	1186033850	5380	5380	5380	5380	0
152	20231218	172400	1186033850	5380	5380	5380	5380	4031
153	20231218	172300	1186033850	5380	5380	5380	5380	0
154	20231218	172200	1186033850	5380	5380	5380	5380	0
155	20231218	172100	1186033850	5380	5380	5380	5380	0
156	20231218	172000	1186033850	5380	5380	5380	5380	0
157	20231218	171900	1186033850	5380	5380	5380	5380	0
158	20231218	171800	1186033850	5380	5380	5380	5380	0
159	20231218	171700	1186033850	5380	5380	5380	5380	0
160	20231218	171600	1186033850	5380	5380	5380	5380	0
161	20231218	171500	1186033850	5380	5380	5380	5380	0
162	20231218	171400	1186033850	5380	5380	5380	5380	0
163	20231218	171300	1186033850	5380	5380	5380	5380	0
164	20231218	171200	1186033850	5380	5380	5380	5380	0
165	20231218	171100	1186033850	5380	5380	5380	5380	0
166	20231218	171000	1186033850	5380	5380	5380	5380	0
167	20231218	170900	1186033850	5380	5380	5380	5380	0
168	20231218	170800	1186033850	5380	5380	5380	5380	0
169	20231218	170700	1186033850	5380	5380	5380	5380	0
170	20231218	170600	1186033850	5380	5380	5380	5380	0
171	20231218	170500	1186033850	5380	5380	5380	5380	0
172	20231218	170400	1186033850	5380	5380	5380	5380	0
173	20231218	170300	1186033850	5380	5380	5380	5380	0
174	20231218	170200	1186033850	5380	5380	5380	5380	0
175	20231218	170100	1186033850	5380	5380	5380	5380	0
176	20231218	170000	1186033850	5380	5380	5380	5380	0
177	20231218	165900	1186033850	5380	5380	5380	5380	0
178	20231218	165800	1186033850	5380	5380	5380	5380	0
179	20231218	165700	1186033850	5380	5380	5380	5380	0
180	20231218	165600	1186033850	5380	5380	5380	5380	0
181	20231218	165500	1186033850	5380	5380	5380	5380	0
182	20231218	165400	1186033850	5380	5380	5380	5380	4031
183	20231218	165300	1186033850	5380	5380	5380	5380	0
184	20231218	165200	1186033850	5380	5380	5380	5380	0
185	20231218	165100	1186033850	5380	5380	5380	5380	0
186	20231218	165000	1186033850	5380	5380	5380	5380	0
187	20231218	164900	1186033850	5380	5380	5380	5380	0
188	20231218	164800	1186033850	5380	5380	5380	5380	0
189	20231218	164700	1186033850	5380	5380	5380	5380	0
190	20231218	164600	1186033850	5380	5380	5380	5380	0
191	20231218	164500	1186033850	5380	5380	5380	5380	0
192	20231218	164400	1186033850	5380	5380	5380	5380	0
193	20231218	164300	1186033850	5380	5380	5380	5380	0
194	20231218	164200	1186033850	5380	5380	5380	5380	0
195	20231218	164100	1186033850	5380	5380	5380	5380	0
196	20231218	164000	1186033850	5380	5380	5380	5380	0
197	20231218	163900	1186033850	5380	5380	5380	5380	0
198	20231218	163800	1186033850	5380	5380	5380	5380	0
199	20231218	163700	1186033850	5380	5380	5380	5380	0
200	20231218	163600	1186033850	5380	5380	5380	5380	0
201	20231218	163500	1186033850	5380	5380	5380	5380	0
202	20231218	163400	1186033850	5380	5380	5380	5380	0
203	20231218	163300	1186033850	5380	5380	5380	5380	0
204	20231218	163200	1186033850	5380	5380	5380	5380	0
205	20231218	163100	1186033850	5380	5380	5380	5380	0
206	20231218	163000	1186033850	5380	5380	5380	5380	0
207	20231218	162900	1186033850	5380	5380	5380	5380	0
208	20231218	162800	1186033850	5380	5380	5380	5380	0
209	20231218	162700	1186033850	5380	5380	5380	5380	0
210	20231218	162600	1186033850	5380	5380	5380	5380	0
211	20231218	162500	1186033850	5380	5380	5380	5380	0
212	20231218	162400	1186033850	5380	5380	5380	5380	4031
213	20231218	162300	1186033850	5380	5380	5380	5380	0
214	20231218	162200	1186033850	5380	5380	5380	5380	0
215	20231218	162100	1186033850	5380	5380	5380	5380	0
216	20231218	162000	1186033850	5380	5380	5380	5380	0
217	20231218	161900	1186033850	5380	5380	5380	5380	0
218	20231218	161800	1186033850	5380	5380	5380	5380	0
219	20231218	161700	1186033850	5380	5380	5380	5380	0
220	20231218	161600	1186033850	5380	5380	5380	5380	0
221	20231218	161500	1186033850	5380	5380	5380	5380	0
222	20231218	161400	1186033850	5380	5380	5380	5380	0
223	20231218	161300	1186033850	5380	5380	5380	5380	0
224	20231218	161200	1186033850	5380	5380	5380	5380	0
225	20231218	161100	1186033850	5380	5380	5380	5380	0
226	20231218	161000	1186033850	5380	5380	5380	5380	0
227	20231218	160900	1186033850	5380	5380	5380	5380	0
228	20231218	160800	1186033850	5380	5380	5380	5380	0
229	20231218	160700	1186033850	5380	5380	5380	5380	0
230	20231218	160600	1186033850	5380	5380	5380	5380	0
231	20231218	160500	1186033850	5380	5380	5380	5380	0
232	20231218	160400	1186033850	5380	5380	5380	5380	0
233	20231218	160300	1186033850	5380	5380	5380	5380	0
234	20231218	160200	1186033850	5380	5380	5380	5380	0
235	20231218	160100	1186033850	5380	5380	5380	5380	0
236	20231218	160000	1186033850	5380	5380	5380	5380	0
237	20231218	155900	1186033850	5380	5380	5380	5380	0
238	20231218	155800	1186033850	5380	5380	5380	5380	0
239	20231218	155700	1186033850	5380	5380	5380	5380	0
240	20231218	155600	1186033850	5380	5380	5380	5380	0
241	20231218	155500	1186033850	5380	5380	5380	5380	0
242	20231218	155400	1186033850	5380	5380	5380	5380	4031
243	20231218	155300	1186033850	5380	5380	5380	5380	0
244	20231218	155200	1186033850	5380	5380	5380	5380	0
245	20231218	155100	1186033850	5380	5380	5380	5380	0
246	20231218	155000	1186033850	5380	5380	5380	5380	0
247	20231218	154900	1186033850	5380	5380	5380	5380	0
248	20231218	154800	1186033850	5380	5380	5380	5380	0
249	20231218	154700	1186033850	5380	5380	5380	5380	0
250	20231218	154600	1186033850	5380	5380	5380	5380	0
251	20231218	154500	1186033850	5380	5380	5380	5380	0
252	20231218	154400	1186033850	5380	5380	5380	5380	0
253	20231218	154300	1186033850	5380	5380	5380	5380	0
254	20231218	154200	1186033850	5380	5380	5380	5380	0
255	20231218	154100	1186033850	5380	5380	5380	5380	0
256	20231218	154000	1186033850	5380	5380	5380	5380	0
257	20231218	153900	1186033850	5380	5380	5380	5380	0
258	20231218	153800	1186033850	5380	5380	5380	5380	0
259	20231218	153700	1186033850	5380	5380	5380	5380	0
260	20231218	153600	1186033850	5380	5380	5380	5380	0
261	20231218	153500	1186033850	5380	5380	5380	5380	0
262	20231218	153400	1186033850	5380	5380	5380	5380	0
263	20231218	153300	1186033850	5380	5380	5380	5380	0
264	20231218	153200	1186033850	5380	5380	5380	5380	0
265	20231218	153100	1186033850	5380	5380	5380	5380	0
266	20231218	153000	1186033850	5380	5380	5380	5380	4031
267	20231218	152900	1164347070	5460	5460	5460	5460	0
268	20231218	152800	1164347070	5460	5460	5460	5460	0
269	20231218	152700	1164347070	5460	5460	5460	5460	0
270	20231218	152600	1164347070	5460	5460	5460	5460	0
271	20231218	152500	1164347070	5460	5460	5460	5460	0
272	20231218	152400	1164347070	5460	5460	5460	5460	0
273	20231218	152300	1164347070	5460	5460	5460	5460	0
274	20231218	152200	1164347070	5460	5460	5460	5460	0
275	20231218	152100	1164347070	5460	5460	5460	5460	0
276	20231218	152000	1164347070	5460	5460	5460	5460	0
277	20231218	151900	1164347070	5460	5450	5460	5360	2695
278	20231218	151800	1149771600	5450	5450	5460	5450	429
279	20231218	151700	1147430600	5460	5430	5460	5410	1117
280	20231218	151600	1141363550	5450	5440	5460	5440	683
281	20231218	151500	1137637990	5430	5460	5460	5350	6830
282	20231218	151400	1100767050	5460	5450	5460	5450	158
283	20231218	151300	1099904380	5460	5470	5470	5450	2319
284	20231218	151200	1087241880	5480	5470	5480	5460	140
285	20231218	151100	1086474920	5470	5470	5470	5450	904
286	20231218	151000	1081531700	5450	5440	5450	5430	733
287	20231218	150900	1077541800	5440	5440	5440	5420	904
288	20231218	150800	1072632570	5440	5440	5440	5430	501
289	20231218	150700	1069907140	5440	5420	5440	5420	1472
290	20231218	150600	1061903130	5420	5410	5420	5400	848
291	20231218	150500	1057313460	5410	5420	5450	5400	5018
292	20231218	150400	1030160130	5440	5450	5450	5410	1301
293	20231218	150300	1023102780	5450	5460	5460	5440	45
294	20231218	150200	1022857300	5440	5460	5460	5440	1810
295	20231218	150100	1012991870	5460	5460	5480	5450	2024
296	20231218	150000	1001941210	5480	5470	5490	5460	1145
297	20231218	145900	995669890	5480	5480	5490	5460	1168
298	20231218	145800	989280800	5490	5490	5490	5490	45
299	20231218	145700	989033750	5490	5480	5490	5470	582
300	20231218	145600	985844680	5470	5480	5490	5470	398
301	20231218	145500	983667350	5490	5490	5490	5470	223
302	20231218	145400	982444240	5490	5480	5490	5480	84
303	20231218	145300	981983280	5490	5490	5490	5470	457
304	20231218	145200	979481990	5490	5500	5500	5470	51
305	20231218	145100	979202520	5490	5480	5500	5480	736
306	20231218	145000	975163820	5490	5490	5500	5470	1280
307	20231218	144900	968146800	5490	5490	5500	5480	119
308	20231218	144800	967493520	5500	5510	5530	5490	4303
309	20231218	144700	943825730	5520	5510	5530	5510	77
310	20231218	144600	943400770	5510	5520	5520	5510	5197
311	20231218	144500	914737600	5530	5530	5530	5530	0
312	20231218	144400	914737600	5530	5520	5530	5520	98
313	20231218	144300	914196630	5520	5520	5530	5520	28
314	20231218	144200	914042060	5530	5530	5530	5530	87
315	20231218	144100	913560950	5520	5530	5530	5520	596
316	20231218	144000	910266030	5530	5530	5530	5530	0
317	20231218	143900	910266030	5530	5530	5530	5530	1
318	20231218	143800	910260500	5530	5530	5530	5530	304
319	20231218	143700	908579380	5530	5530	5530	5530	1
320	20231218	143600	908573850	5530	5540	5540	5530	338
321	20231218	143500	906704690	5540	5530	5540	5530	422
322	20231218	143400	904370140	5520	5520	5520	5520	15
323	20231218	143300	904287340	5520	5520	5520	5520	30
324	20231218	143200	904121740	5530	5530	5530	5530	0
325	20231218	143100	904121740	5530	5520	5530	5510	2250
326	20231218	143000	891696860	5530	5520	5530	5520	60
327	20231218	142900	891365560	5530	5530	5530	5530	43
328	20231218	142800	891127770	5530	5520	5530	5520	4
329	20231218	142700	891105660	5530	5530	5530	5530	88
330	20231218	142600	890619020	5530	5530	5530	5530	35
331	20231218	142500	890425470	5530	5530	5540	5530	686
332	20231218	142400	886628290	5520	5520	5520	5520	201
333	20231218	142300	885518770	5520	5530	5530	5520	607
334	20231218	142200	882162360	5530	5530	5530	5530	2
335	20231218	142100	882151300	5520	5520	5530	5520	220
336	20231218	142000	880935160	5520	5520	5520	5520	93
337	20231218	141900	880421800	5530	5530	5530	5520	74
338	20231218	141800	880013290	5520	5520	5520	5520	62
339	20231218	141700	879671050	5530	5520	5530	5520	17
340	20231218	141600	879577200	5540	5540	5540	5520	981
341	20231218	141500	874152880	5530	5540	5540	5530	69
342	20231218	141400	873771280	5530	5530	5540	5530	75
343	20231218	141300	873356520	5530	5530	5540	5530	91
344	20231218	141200	872853260	5540	5540	5540	5530	457
345	20231218	141100	870321870	5550	5550	5550	5550	0
346	20231218	141000	870321870	5550	5550	5550	5550	1
347	20231218	140900	870316320	5550	5540	5550	5540	300
348	20231218	140800	868654310	5530	5530	5530	5530	0
349	20231218	140700	868654310	5530	5530	5530	5530	0
350	20231218	140600	868654310	5530	5540	5540	5530	3
351	20231218	140500	868637700	5540	5540	5540	5540	2
352	20231218	140400	868626620	5550	5550	5550	5550	1
353	20231218	140300	868621070	5530	5540	5540	5530	2020
354	20231218	140200	857431260	5540	5540	5540	5540	244
355	20231218	140100	856079500	5540	5540	5540	5530	1146
356	20231218	140000	849738750	5550	5550	5570	5550	1084
357	20231218	135900	843718870	5550	5550	5550	5550	0
358	20231218	135800	843718870	5550	5550	5550	5550	19
359	20231218	135700	843613420	5550	5540	5550	5540	1933
360	20231218	135600	832886660	5540	5540	5540	5530	1730
361	20231218	135500	823319500	5550	5550	5550	5550	21
362	20231218	135400	823202950	5530	5530	5530	5530	10
363	20231218	135300	823147650	5540	5530	5550	5530	20
364	20231218	135200	823036880	5530	5540	5540	5530	780
365	20231218	135100	818715940	5540	5550	5550	5540	356
366	20231218	135000	816742650	5550	5550	5550	5550	0
367	20231218	134900	816742650	5550	5550	5550	5550	26
368	20231218	134800	816598350	5550	5550	5550	5550	7
369	20231218	134700	816559500	5550	5550	5550	5550	15
370	20231218	134600	816476250	5550	5550	5550	5550	2
371	20231218	134500	816465150	5550	5550	5550	5550	10
372	20231218	134400	816409650	5550	5550	5550	5550	700
373	20231218	134300	812524650	5540	5530	5540	5530	184
374	20231218	134200	811505300	5540	5530	5540	5530	77
375	20231218	134100	811078870	5550	5530	5550	5530	2
376	20231218	134000	811067790	5530	5540	5550	5530	1406
377	20231218	133900	803279630	5540	5540	5540	5540	131
378	20231218	133800	802553890	5550	5550	5550	5550	2
379	20231218	133700	802542790	5550	5540	5550	5540	479
380	20231218	133600	799885130	5540	5550	5550	5540	30
381	20231218	133500	799718780	5550	5550	5550	5550	0
382	20231218	133400	799718780	5550	5540	5550	5540	36
383	20231218	133300	799519280	5540	5540	5540	5540	370
384	20231218	133200	797469480	5540	5540	5540	5540	0
385	20231218	133100	797469480	5540	5540	5540	5540	61
386	20231218	133000	797131540	5540	5570	5570	5540	1917
387	20231218	132900	786499550	5550	5560	5560	5550	192
388	20231218	132800	785432140	5560	5560	5560	5560	0
389	20231218	132700	785432140	5560	5560	5560	5560	0
390	20231218	132600	785432140	5560	5560	5560	5560	0
391	20231218	132500	785432140	5560	5560	5560	5560	300
392	20231218	132400	783764140	5550	5560	5560	5550	11
393	20231218	132300	783703080	5560	5560	5560	5560	1
394	20231218	132200	783697520	5550	5550	5550	5550	147
395	20231218	132100	782881670	5550	5550	5550	5550	11
396	20231218	132000	782820620	5560	5550	5560	5550	215
397	20231218	131900	781627350	5550	5550	5550	5550	144
398	20231218	131800	780828150	5550	5550	5550	5550	0
399	20231218	131700	780828150	5550	5560	5560	5550	969
400	20231218	131600	775440520	5560	5560	5560	5560	0
401	20231218	131500	775440520	5560	5560	5560	5560	0
402	20231218	131400	775440520	5560	5560	5560	5560	0
403	20231218	131300	775440520	5560	5560	5560	5560	50
404	20231218	131200	775162520	5560	5560	5560	5560	1
405	20231218	131100	775156960	5540	5540	5540	5540	100
406	20231218	131000	774602960	5540	5560	5560	5540	1284
407	20231218	130900	767476650	5550	5550	5550	5550	30
408	20231218	130800	767310150	5550	5550	5550	5550	203
409	20231218	130700	766183500	5550	5550	5550	5550	15
410	20231218	130600	766100250	5550	5560	5560	5550	122
411	20231218	130500	765423130	5560	5560	5560	5560	16
412	20231218	130400	765334170	5560	5560	5560	5560	4
413	20231218	130300	765311930	5560	5560	5560	5560	0
414	20231218	130200	765311930	5560	5560	5560	5560	6
415	20231218	130100	765278570	5560	5560	5560	5560	383
416	20231218	130000	763149090	5560	5560	5560	5560	88
417	20231218	125900	762659810	5570	5570	5570	5560	91
418	20231218	125800	762153340	5560	5560	5560	5560	3
419	20231218	125700	762136660	5560	5560	5560	5560	0
420	20231218	125600	762136660	5560	5560	5560	5560	15
421	20231218	125500	762053260	5570	5570	5570	5570	691
422	20231218	125400	758204390	5590	5590	5590	5590	1
423	20231218	125300	758198800	5570	5580	5580	5570	271
424	20231218	125200	756687330	5580	5580	5580	5580	8
425	20231218	125100	756642690	5590	5590	5590	5590	0
426	20231218	125000	756642690	5590	5580	5590	5580	395
427	20231218	124900	754436870	5590	5590	5590	5590	0
428	20231218	124800	754436870	5590	5600	5600	5590	409
429	20231218	124700	752146560	5600	5580	5600	5580	706
430	20231218	124600	748204940	5580	5580	5580	5580	16
431	20231218	124500	748115660	5570	5570	5570	5570	19
432	20231218	124400	748009830	5570	5570	5570	5570	15
433	20231218	124300	747926280	5570	5570	5570	5570	661
434	20231218	124200	744244510	5570	5570	5570	5570	1
435	20231218	124100	744238940	5560	5570	5570	5560	579
436	20231218	124000	741014470	5560	5570	5570	5560	588
437	20231218	123900	737739340	5560	5570	5570	5560	690
438	20231218	123800	733896380	5550	5570	5570	5550	679
439	20231218	123700	730118030	5550	5550	5550	5550	0
440	20231218	123600	730118030	5550	5550	5550	5550	0
441	20231218	123500	730118030	5550	5570	5570	5550	893
442	20231218	123400	725153250	5560	5560	5560	5560	6
443	20231218	123300	725119890	5560	5560	5560	5560	0
444	20231218	123200	725119890	5560	5560	5560	5560	1
445	20231218	123100	725114330	5560	5560	5560	5560	1
446	20231218	123000	725108770	5560	5560	5560	5560	231
447	20231218	122900	723824410	5560	5550	5560	5550	307
448	20231218	122800	722117560	5550	5550	5550	5550	1
449	20231218	122700	722112010	5550	5550	5550	5550	59
450	20231218	122600	721784560	5550	5560	5560	5540	551
451	20231218	122500	718726810	5560	5560	5560	5560	0
452	20231218	122400	718726810	5560	5550	5560	5550	400
453	20231218	122300	716506790	5550	5540	5550	5540	66
454	20231218	122200	716140900	5540	5550	5550	5540	84
455	20231218	122100	715675520	5550	5550	5550	5550	1
456	20231218	122000	715669970	5550	5550	5550	5550	175
457	20231218	121900	714698720	5550	5560	5560	5550	219
458	20231218	121800	713483080	5550	5550	5550	5550	300
459	20231218	121700	711818080	5560	5560	5560	5560	50
460	20231218	121600	711540080	5550	5540	5550	5540	119
461	20231218	121500	710879820	5540	5560	5560	5540	969
462	20231218	121400	705500220	5570	5560	5570	5560	536
463	20231218	121300	702515870	5560	5560	5560	5560	31
464	20231218	121200	702343510	5570	5560	5570	5560	3
465	20231218	121100	702326810	5560	5550	5560	5550	118
466	20231218	121000	701670740	5550	5570	5570	5550	1665
467	20231218	120900	692413360	5590	5580	5590	5580	148
468	20231218	120800	691587510	5590	5590	5590	5580	590
469	20231218	120700	688289430	5590	5570	5590	5570	346
470	20231218	120600	686361970	5590	5590	5590	5590	1
471	20231218	120500	686356380	5580	5590	5590	5580	43
472	20231218	120400	686116420	5590	5580	5590	5580	572
473	20231218	120300	682924650	5560	5560	5560	5560	0
474	20231218	120200	682924650	5560	5570	5570	5560	346
475	20231218	120100	680997760	5570	5570	5570	5570	1
476	20231218	120000	680992190	5570	5580	5580	5570	215
477	20231218	115900	679792640	5580	5560	5580	5560	7865
478	20231218	115800	635999850	5550	5550	5550	5540	332
479	20231218	115700	634157890	5550	5560	5560	5540	484
480	20231218	115600	631470590	5560	5560	5560	5550	1302
481	20231218	115500	624237590	5570	5550	5570	5550	1365
482	20231218	115400	616647990	5550	5570	5570	5550	683
483	20231218	115300	612850870	5570	5580	5580	5560	1051
484	20231218	115200	606996790	5590	5590	5590	5590	1
485	20231218	115100	606991200	5580	5580	5580	5580	106
486	20231218	115000	606399720	5580	5580	5580	5580	110
487	20231218	114900	605785920	5570	5590	5590	5570	83
488	20231218	114800	605323390	5590	5590	5590	5590	107
489	20231218	114700	604725260	5570	5590	5590	5570	16
490	20231218	114600	604636120	5590	5590	5590	5590	5
491	20231218	114500	604608170	5590	5600	5600	5580	1271
492	20231218	114400	597510270	5590	5590	5590	5590	139
493	20231218	114300	596733260	5590	5590	5590	5590	0
494	20231218	114200	596733260	5590	5580	5590	5580	383
495	20231218	114100	594593120	5580	5590	5600	5580	431
496	20231218	114000	592183980	5590	5590	5590	5580	309
497	20231218	113900	590457670	5590	5590	5590	5590	102
498	20231218	113800	589887490	5590	5590	5590	5590	650
499	20231218	113700	586253990	5590	5600	5600	5590	145
500	20231218	113600	585443110	5600	5610	5610	5590	3911
501	20231218	113500	563547140	5610	5620	5620	5610	391
502	20231218	113400	561353430	5600	5610	5610	5600	24
503	20231218	113300	561219010	5600	5610	5610	5600	103
504	20231218	113200	560642180	5600	5620	5620	5600	871
505	20231218	113100	555758540	5610	5620	5620	5610	460
506	20231218	113000	553177340	5610	5610	5610	5610	315
507	20231218	112900	551410190	5610	5610	5610	5610	0
508	20231218	112800	551410190	5610	5610	5630	5610	44
509	20231218	112700	551163330	5610	5610	5610	5610	7
510	20231218	112600	551124060	5610	5610	5610	5610	200
511	20231218	112500	550002060	5610	5620	5620	5610	233
512	20231218	112400	548694890	5620	5620	5620	5610	477
513	20231218	112300	546015800	5620	5620	5620	5620	117
514	20231218	112200	545358260	5620	5610	5620	5610	308
515	20231218	112100	543627450	5620	5630	5630	5620	1847
516	20231218	112000	533245840	5630	5650	5650	5630	8096
517	20231218	111900	487558870	5660	5660	5660	5660	1342
518	20231218	111800	479963150	5660	5670	5670	5660	374
519	20231218	111700	477842720	5670	5670	5670	5670	109
520	20231218	111600	477224690	5680	5680	5680	5680	1
521	20231218	111500	477219010	5670	5670	5670	5660	372
522	20231218	111400	475110730	5670	5670	5670	5670	36
523	20231218	111300	474906610	5670	5670	5670	5670	176
524	20231218	111200	473908690	5670	5660	5670	5660	14
525	20231218	111100	473829440	5660	5670	5670	5660	84
526	20231218	111000	473353900	5670	5660	5670	5660	15
527	20231218	110900	473268990	5670	5660	5670	5660	51
528	20231218	110800	472980150	5660	5660	5660	5660	521
529	20231218	110700	470031290	5670	5660	5670	5660	37
530	20231218	110600	469821830	5660	5660	5660	5660	41
531	20231218	110500	469589770	5660	5660	5660	5660	55
532	20231218	110400	469278470	5660	5660	5660	5660	15
533	20231218	110300	469193570	5660	5670	5670	5660	51
534	20231218	110200	468904800	5670	5660	5670	5660	58
535	20231218	110100	468576510	5660	5670	5670	5660	74
536	20231218	110000	468157660	5650	5650	5650	5650	45
537	20231218	105900	467903410	5660	5670	5670	5660	2011
538	20231218	105800	456512810	5670	5670	5670	5670	359
539	20231218	105700	454477280	5670	5670	5670	5670	57
540	20231218	105600	454154090	5670	5670	5680	5670	76
541	20231218	105500	453723000	5670	5670	5690	5670	54
542	20231218	105400	453416800	5670	5700	5700	5670	3672
543	20231218	105300	432562950	5700	5700	5700	5700	59
544	20231218	105200	432226650	5700	5700	5700	5700	38
545	20231218	105100	432010050	5700	5700	5700	5700	0
546	20231218	105000	432010050	5700	5700	5700	5700	59
547	20231218	104900	431673750	5700	5700	5700	5700	86
548	20231218	104800	431183550	5700	5720	5720	5700	32
549	20231218	104700	431000980	5710	5710	5710	5700	184
550	20231218	104600	429950800	5700	5700	5710	5700	120
551	20231218	104500	429266770	5710	5710	5710	5710	219
552	20231218	104400	428016280	5720	5730	5730	5720	44
553	20231218	104300	427764550	5730	5730	5730	5710	338
554	20231218	104200	425831090	5730	5730	5730	5720	17
555	20231218	104100	425733760	5720	5730	5730	5720	102
556	20231218	104000	425149770	5730	5740	5760	5730	580
557	20231218	103900	421820890	5730	5720	5730	5720	65
558	20231218	103800	421448920	5730	5730	5730	5730	50
559	20231218	103700	421162420	5730	5730	5730	5730	414
560	20231218	103600	418790200	5730	5730	5730	5720	45
561	20231218	103500	418532500	5720	5720	5720	5720	33
562	20231218	103400	418343740	5720	5730	5730	5720	29
563	20231218	103300	418177670	5700	5680	5710	5680	1878
564	20231218	103200	407472700	5700	5700	5700	5700	28
565	20231218	103100	407313100	5700	5690	5700	5680	74
566	20231218	103000	406892530	5690	5680	5690	5670	1953
567	20231218	102900	395803950	5680	5680	5680	5680	0
568	20231218	102800	395803950	5680	5680	5680	5680	15
569	20231218	102700	395718750	5700	5700	5700	5680	81
570	20231218	102600	395258070	5700	5700	5700	5700	20
571	20231218	102500	395144070	5680	5680	5680	5680	0
572	20231218	102400	395144070	5680	5680	5680	5680	62
573	20231218	102300	394791910	5680	5680	5680	5680	15
574	20231218	102200	394706710	5690	5690	5690	5690	0
575	20231218	102100	394706710	5690	5700	5700	5690	1193
576	20231218	102000	387907300	5690	5680	5690	5680	150
577	20231218	101900	387054800	5690	5690	5690	5690	100
578	20231218	101800	386485800	5680	5690	5690	5680	122
579	20231218	101700	385791840	5680	5680	5680	5680	306
580	20231218	101600	384053760	5690	5680	5690	5680	172
581	20231218	101500	383075800	5670	5670	5670	5670	15
582	20231218	101400	382990750	5670	5690	5690	5670	109
583	20231218	101300	382372190	5680	5670	5680	5670	114
584	20231218	101200	381725260	5680	5690	5690	5680	777
585	20231218	101100	377304440	5690	5690	5690	5670	302
586	20231218	101000	375589470	5690	5670	5690	5670	83
587	20231218	100900	375118700	5670	5670	5670	5670	287
588	20231218	100800	373491410	5670	5690	5690	5670	4799
589	20231218	100700	346230320	5690	5700	5710	5690	1157
590	20231218	100600	339625990	5690	5700	5710	5690	287
591	20231218	100500	337990120	5700	5710	5710	5700	121
592	20231218	100400	337299860	5710	5710	5710	5700	152
593	20231218	100300	336432460	5710	5720	5720	5700	31
594	20231218	100200	336255560	5720	5730	5730	5710	176
595	20231218	100100	335250520	5730	5730	5730	5730	15
596	20231218	100000	335164570	5720	5730	5730	5710	31
597	20231218	095900	334987150	5730	5730	5730	5710	714
598	20231218	095800	330897990	5750	5740	5750	5740	3
599	20231218	095700	330880760	5740	5740	5740	5740	320
600	20231218	095600	329043960	5740	5740	5740	5730	142
601	20231218	095500	328228890	5740	5760	5760	5740	1374
602	20231218	095400	320338380	5780	5730	5780	5730	2019
603	20231218	095300	308723690	5730	5730	5730	5720	24
604	20231218	095200	308586240	5720	5720	5720	5720	351
605	20231218	095100	306578520	5720	5730	5730	5710	1139
606	20231218	095000	300069740	5710	5700	5710	5690	4104
607	20231218	094900	276678770	5700	5700	5700	5700	36
608	20231218	094800	276473570	5690	5690	5690	5680	590
609	20231218	094700	273119260	5700	5700	5700	5700	2
610	20231218	094600	273107860	5690	5690	5690	5690	474
611	20231218	094500	270410800	5690	5690	5730	5680	503
612	20231218	094400	267543650	5690	5680	5690	5670	325
613	20231218	094300	265697540	5690	5670	5690	5670	530
614	20231218	094200	262685940	5690	5680	5690	5670	60
615	20231218	094100	262345120	5680	5680	5690	5680	235
616	20231218	094000	261010310	5680	5680	5680	5670	442
617	20231218	093900	258503750	5670	5690	5690	5670	22
618	20231218	093800	258378850	5680	5690	5690	5680	1412
619	20231218	093700	250358590	5690	5700	5700	5690	168
620	20231218	093600	249402530	5700	5700	5700	5700	27
621	20231218	093500	249248630	5700	5700	5700	5690	98
622	20231218	093400	248690410	5700	5700	5700	5700	17
623	20231218	093300	248593510	5690	5690	5690	5690	212
624	20231218	093200	247387230	5700	5700	5700	5690	272
625	20231218	093100	245836950	5690	5680	5690	5680	117
626	20231218	093000	245171290	5680	5680	5680	5680	189
627	20231218	092900	244097770	5680	5670	5680	5670	19
628	20231218	092800	243989970	5670	5670	5670	5670	14
629	20231218	092700	243910590	5670	5670	5670	5670	9
630	20231218	092600	243859560	5660	5670	5680	5660	1423
631	20231218	092500	235792970	5670	5650	5700	5650	1907
632	20231218	092400	224982600	5660	5660	5660	5660	301
633	20231218	092300	223278940	5660	5660	5660	5660	243
634	20231218	092200	221903560	5670	5670	5670	5670	147
635	20231218	092100	221070070	5660	5680	5680	5660	2801
636	20231218	092000	205185360	5690	5690	5780	5690	1640
637	20231218	091900	195802470	5680	5680	5690	5680	1052
638	20231218	091800	189827090	5680	5680	5690	5680	626
639	20231218	091700	186271370	5680	5640	5680	5640	206
640	20231218	091600	185106100	5650	5670	5670	5640	202
641	20231218	091500	183961900	5670	5700	5700	5670	177
642	20231218	091400	182955030	5700	5670	5700	5670	1315
643	20231218	091300	175472820	5670	5690	5690	5660	2578
644	20231218	091200	160862750	5700	5750	5750	5700	947
645	20231218	091100	155430880	5750	5680	5750	5680	1184
646	20231218	091000	148665570	5680	5600	5680	5600	2159
647	20231218	090900	136493500	5630	5620	5640	5610	830
648	20231218	090800	131830340	5620	5650	5660	5620	621
649	20231218	090700	128333300	5700	5700	5700	5700	0
650	20231218	090600	128333300	5700	5690	5720	5650	3027
651	20231218	090500	111153980	5710	5710	5740	5680	1274
652	20231218	090400	103893210	5710	5650	5960	5650	10591
653	20231218	090300	42381230	5650	5610	5650	5610	1372
654	20231218	090200	34672720	5590	5590	5610	5590	635
655	20231218	090100	31117940	5590	5560	5590	5540	1839
656	20231218	090000	20906650	5570	5600	5610	5570	3737