KissMeData/264850/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	205100	1374331460	4120	4120	4120	4120	4011
3	20231218	205000	1374331460	4120	4120	4120	4120	0
4	20231218	204900	1374331460	4120	4120	4120	4120	0
5	20231218	204800	1374331460	4120	4120	4120	4120	0
6	20231218	204700	1374331460	4120	4120	4120	4120	0
7	20231218	204600	1374331460	4120	4120	4120	4120	0
8	20231218	204500	1374331460	4120	4120	4120	4120	0
9	20231218	204400	1374331460	4120	4120	4120	4120	0
10	20231218	204300	1374331460	4120	4120	4120	4120	0
11	20231218	204200	1374331460	4120	4120	4120	4120	0
12	20231218	204100	1374331460	4120	4120	4120	4120	0
13	20231218	204000	1374331460	4120	4120	4120	4120	0
14	20231218	203900	1374331460	4120	4120	4120	4120	0
15	20231218	203800	1374331460	4120	4120	4120	4120	0
16	20231218	203700	1374331460	4120	4120	4120	4120	0
17	20231218	203600	1374331460	4120	4120	4120	4120	0
18	20231218	203500	1374331460	4120	4120	4120	4120	0
19	20231218	203400	1374331460	4120	4120	4120	4120	0
20	20231218	203300	1374331460	4120	4120	4120	4120	0
21	20231218	203200	1374331460	4120	4120	4120	4120	0
22	20231218	203100	1374331460	4120	4120	4120	4120	0
23	20231218	203000	1374331460	4120	4120	4120	4120	0
24	20231218	202900	1374331460	4120	4120	4120	4120	0
25	20231218	202800	1374331460	4120	4120	4120	4120	0
26	20231218	202700	1374331460	4120	4120	4120	4120	0
27	20231218	202600	1374331460	4120	4120	4120	4120	0
28	20231218	202500	1374331460	4120	4120	4120	4120	0
29	20231218	202400	1374331460	4120	4120	4120	4120	0
30	20231218	202300	1374331460	4120	4120	4120	4120	0
31	20231218	202200	1374331460	4120	4120	4120	4120	0
32	20231218	202100	1374331460	4120	4120	4120	4120	4011
33	20231218	202000	1374331460	4120	4120	4120	4120	0
34	20231218	201900	1374331460	4120	4120	4120	4120	0
35	20231218	201800	1374331460	4120	4120	4120	4120	0
36	20231218	201700	1374331460	4120	4120	4120	4120	0
37	20231218	201600	1374331460	4120	4120	4120	4120	0
38	20231218	201500	1374331460	4120	4120	4120	4120	0
39	20231218	201400	1374331460	4120	4120	4120	4120	0
40	20231218	201300	1374331460	4120	4120	4120	4120	0
41	20231218	201200	1374331460	4120	4120	4120	4120	0
42	20231218	201100	1374331460	4120	4120	4120	4120	0
43	20231218	201000	1374331460	4120	4120	4120	4120	0
44	20231218	200900	1374331460	4120	4120	4120	4120	0
45	20231218	200800	1374331460	4120	4120	4120	4120	0
46	20231218	200700	1374331460	4120	4120	4120	4120	0
47	20231218	200600	1374331460	4120	4120	4120	4120	0
48	20231218	200500	1374331460	4120	4120	4120	4120	0
49	20231218	200400	1374331460	4120	4120	4120	4120	0
50	20231218	200300	1374331460	4120	4120	4120	4120	0
51	20231218	200200	1374331460	4120	4120	4120	4120	0
52	20231218	200100	1374331460	4120	4120	4120	4120	0
53	20231218	200000	1374331460	4120	4120	4120	4120	0
54	20231218	195900	1374331460	4120	4120	4120	4120	0
55	20231218	195800	1374331460	4120	4120	4120	4120	0
56	20231218	195700	1374331460	4120	4120	4120	4120	0
57	20231218	195600	1374331460	4120	4120	4120	4120	0
58	20231218	195500	1374331460	4120	4120	4120	4120	0
59	20231218	195400	1374331460	4120	4120	4120	4120	0
60	20231218	195300	1374331460	4120	4120	4120	4120	0
61	20231218	195200	1374331460	4120	4120	4120	4120	0
62	20231218	195100	1374331460	4120	4120	4120	4120	4011
63	20231218	195000	1374331460	4120	4120	4120	4120	0
64	20231218	194900	1374331460	4120	4120	4120	4120	0
65	20231218	194800	1374331460	4120	4120	4120	4120	0
66	20231218	194700	1374331460	4120	4120	4120	4120	0
67	20231218	194600	1374331460	4120	4120	4120	4120	0
68	20231218	194500	1374331460	4120	4120	4120	4120	0
69	20231218	194400	1374331460	4120	4120	4120	4120	0
70	20231218	194300	1374331460	4120	4120	4120	4120	0
71	20231218	194200	1374331460	4120	4120	4120	4120	0
72	20231218	194100	1374331460	4120	4120	4120	4120	0
73	20231218	194000	1374331460	4120	4120	4120	4120	0
74	20231218	193900	1374331460	4120	4120	4120	4120	0
75	20231218	193800	1374331460	4120	4120	4120	4120	0
76	20231218	193700	1374331460	4120	4120	4120	4120	0
77	20231218	193600	1374331460	4120	4120	4120	4120	0
78	20231218	193500	1374331460	4120	4120	4120	4120	0
79	20231218	193400	1374331460	4120	4120	4120	4120	0
80	20231218	193300	1374331460	4120	4120	4120	4120	0
81	20231218	193200	1374331460	4120	4120	4120	4120	0
82	20231218	193100	1374331460	4120	4120	4120	4120	0
83	20231218	193000	1374331460	4120	4120	4120	4120	0
84	20231218	192900	1374331460	4120	4120	4120	4120	0
85	20231218	192800	1374331460	4120	4120	4120	4120	0
86	20231218	192700	1374331460	4120	4120	4120	4120	0
87	20231218	192600	1374331460	4120	4120	4120	4120	0
88	20231218	192500	1374331460	4120	4120	4120	4120	0
89	20231218	192400	1374331460	4120	4120	4120	4120	0
90	20231218	192300	1374331460	4120	4120	4120	4120	0
91	20231218	192200	1374331460	4120	4120	4120	4120	0
92	20231218	192100	1374331460	4120	4120	4120	4120	4011
93	20231218	192000	1374331460	4120	4120	4120	4120	0
94	20231218	191900	1374331460	4120	4120	4120	4120	0
95	20231218	191800	1374331460	4120	4120	4120	4120	0
96	20231218	191700	1374331460	4120	4120	4120	4120	0
97	20231218	191600	1374331460	4120	4120	4120	4120	0
98	20231218	191500	1374331460	4120	4120	4120	4120	0
99	20231218	191400	1374331460	4120	4120	4120	4120	0
100	20231218	191300	1374331460	4120	4120	4120	4120	0
101	20231218	191200	1374331460	4120	4120	4120	4120	0
102	20231218	191100	1374331460	4120	4120	4120	4120	0
103	20231218	191000	1374331460	4120	4120	4120	4120	0
104	20231218	190900	1374331460	4120	4120	4120	4120	0
105	20231218	190800	1374331460	4120	4120	4120	4120	0
106	20231218	190700	1374331460	4120	4120	4120	4120	0
107	20231218	190600	1374331460	4120	4120	4120	4120	0
108	20231218	190500	1374331460	4120	4120	4120	4120	0
109	20231218	190400	1374331460	4120	4120	4120	4120	0
110	20231218	190300	1374331460	4120	4120	4120	4120	0
111	20231218	190200	1374331460	4120	4120	4120	4120	0
112	20231218	190100	1374331460	4120	4120	4120	4120	0
113	20231218	190000	1374331460	4120	4120	4120	4120	0
114	20231218	185900	1374331460	4120	4120	4120	4120	0
115	20231218	185800	1374331460	4120	4120	4120	4120	0
116	20231218	185700	1374331460	4120	4120	4120	4120	0
117	20231218	185600	1374331460	4120	4120	4120	4120	0
118	20231218	185500	1374331460	4120	4120	4120	4120	0
119	20231218	185400	1374331460	4120	4120	4120	4120	0
120	20231218	185300	1374331460	4120	4120	4120	4120	0
121	20231218	185200	1374331460	4120	4120	4120	4120	0
122	20231218	185100	1374331460	4120	4120	4120	4120	4011
123	20231218	185000	1374331460	4120	4120	4120	4120	0
124	20231218	184900	1374331460	4120	4120	4120	4120	0
125	20231218	184800	1374331460	4120	4120	4120	4120	0
126	20231218	184700	1374331460	4120	4120	4120	4120	0
127	20231218	184600	1374331460	4120	4120	4120	4120	0
128	20231218	184500	1374331460	4120	4120	4120	4120	0
129	20231218	184400	1374331460	4120	4120	4120	4120	0
130	20231218	184300	1374331460	4120	4120	4120	4120	0
131	20231218	184200	1374331460	4120	4120	4120	4120	0
132	20231218	184100	1374331460	4120	4120	4120	4120	0
133	20231218	184000	1374331460	4120	4120	4120	4120	0
134	20231218	183900	1374331460	4120	4120	4120	4120	0
135	20231218	183800	1374331460	4120	4120	4120	4120	0
136	20231218	183700	1374331460	4120	4120	4120	4120	0
137	20231218	183600	1374331460	4120	4120	4120	4120	0
138	20231218	183500	1374331460	4120	4120	4120	4120	0
139	20231218	183400	1374331460	4120	4120	4120	4120	0
140	20231218	183300	1374331460	4120	4120	4120	4120	0
141	20231218	183200	1374331460	4120	4120	4120	4120	0
142	20231218	183100	1374331460	4120	4120	4120	4120	0
143	20231218	183000	1374331460	4120	4120	4120	4120	0
144	20231218	182900	1374331460	4120	4120	4120	4120	0
145	20231218	182800	1374331460	4120	4120	4120	4120	0
146	20231218	182700	1374331460	4120	4120	4120	4120	0
147	20231218	182600	1374331460	4120	4120	4120	4120	0
148	20231218	182500	1374331460	4120	4120	4120	4120	0
149	20231218	182400	1374331460	4120	4120	4120	4120	0
150	20231218	182300	1374331460	4120	4120	4120	4120	0
151	20231218	182200	1374331460	4120	4120	4120	4120	0
152	20231218	182100	1374331460	4120	4120	4120	4120	4011
153	20231218	182000	1374331460	4120	4120	4120	4120	0
154	20231218	181900	1374331460	4120	4120	4120	4120	0
155	20231218	181800	1374331460	4120	4120	4120	4120	0
156	20231218	181700	1374331460	4120	4120	4120	4120	0
157	20231218	181600	1374331460	4120	4120	4120	4120	0
158	20231218	181500	1374331460	4120	4120	4120	4120	0
159	20231218	181400	1374331460	4120	4120	4120	4120	0
160	20231218	181300	1374331460	4120	4120	4120	4120	0
161	20231218	181200	1374331460	4120	4120	4120	4120	0
162	20231218	181100	1374331460	4120	4120	4120	4120	0
163	20231218	181000	1374331460	4120	4120	4120	4120	0
164	20231218	180900	1374331460	4120	4120	4120	4120	0
165	20231218	180800	1374331460	4120	4120	4120	4120	0
166	20231218	180700	1374331460	4120	4120	4120	4120	0
167	20231218	180600	1374331460	4120	4120	4120	4120	0
168	20231218	180500	1374331460	4120	4120	4120	4120	0
169	20231218	180400	1374331460	4120	4120	4120	4120	0
170	20231218	180300	1374331460	4120	4120	4120	4120	0
171	20231218	180200	1374331460	4120	4120	4120	4120	0
172	20231218	180100	1374331460	4120	4120	4120	4120	0
173	20231218	180000	1374331460	4120	4120	4120	4120	0
174	20231218	175900	1374331460	4120	4120	4120	4120	0
175	20231218	175800	1374331460	4120	4120	4120	4120	0
176	20231218	175700	1374331460	4120	4120	4120	4120	0
177	20231218	175600	1374331460	4120	4120	4120	4120	0
178	20231218	175500	1374331460	4120	4120	4120	4120	0
179	20231218	175400	1374331460	4120	4120	4120	4120	0
180	20231218	175300	1374331460	4120	4120	4120	4120	0
181	20231218	175200	1374331460	4120	4120	4120	4120	0
182	20231218	175100	1374331460	4120	4120	4120	4120	4011
183	20231218	175000	1374331460	4120	4120	4120	4120	0
184	20231218	174900	1374331460	4120	4120	4120	4120	0
185	20231218	174800	1374331460	4120	4120	4120	4120	0
186	20231218	174700	1374331460	4120	4120	4120	4120	0
187	20231218	174600	1374331460	4120	4120	4120	4120	0
188	20231218	174500	1374331460	4120	4120	4120	4120	0
189	20231218	174400	1374331460	4120	4120	4120	4120	0
190	20231218	174300	1374331460	4120	4120	4120	4120	0
191	20231218	174200	1374331460	4120	4120	4120	4120	0
192	20231218	174100	1374331460	4120	4120	4120	4120	0
193	20231218	174000	1374331460	4120	4120	4120	4120	0
194	20231218	173900	1374331460	4120	4120	4120	4120	0
195	20231218	173800	1374331460	4120	4120	4120	4120	0
196	20231218	173700	1374331460	4120	4120	4120	4120	0
197	20231218	173600	1374331460	4120	4120	4120	4120	0
198	20231218	173500	1374331460	4120	4120	4120	4120	0
199	20231218	173400	1374331460	4120	4120	4120	4120	0
200	20231218	173300	1374331460	4120	4120	4120	4120	0
201	20231218	173200	1374331460	4120	4120	4120	4120	0
202	20231218	173100	1374331460	4120	4120	4120	4120	0
203	20231218	173000	1374331460	4120	4120	4120	4120	0
204	20231218	172900	1374331460	4120	4120	4120	4120	0
205	20231218	172800	1374331460	4120	4120	4120	4120	0
206	20231218	172700	1374331460	4120	4120	4120	4120	0
207	20231218	172600	1374331460	4120	4120	4120	4120	0
208	20231218	172500	1374331460	4120	4120	4120	4120	0
209	20231218	172400	1374331460	4120	4120	4120	4120	0
210	20231218	172300	1374331460	4120	4120	4120	4120	0
211	20231218	172200	1374331460	4120	4120	4120	4120	0
212	20231218	172100	1374331460	4120	4120	4120	4120	4011
213	20231218	172000	1374331460	4120	4120	4120	4120	0
214	20231218	171900	1374331460	4120	4120	4120	4120	0
215	20231218	171800	1374331460	4120	4120	4120	4120	0
216	20231218	171700	1374331460	4120	4120	4120	4120	0
217	20231218	171600	1374331460	4120	4120	4120	4120	0
218	20231218	171500	1374331460	4120	4120	4120	4120	0
219	20231218	171400	1374331460	4120	4120	4120	4120	0
220	20231218	171300	1374331460	4120	4120	4120	4120	0
221	20231218	171200	1374331460	4120	4120	4120	4120	0
222	20231218	171100	1374331460	4120	4120	4120	4120	0
223	20231218	171000	1374331460	4120	4120	4120	4120	0
224	20231218	170900	1374331460	4120	4120	4120	4120	0
225	20231218	170800	1374331460	4120	4120	4120	4120	0
226	20231218	170700	1374331460	4120	4120	4120	4120	0
227	20231218	170600	1374331460	4120	4120	4120	4120	0
228	20231218	170500	1374331460	4120	4120	4120	4120	0
229	20231218	170400	1374331460	4120	4120	4120	4120	0
230	20231218	170300	1374331460	4120	4120	4120	4120	0
231	20231218	170200	1374331460	4120	4120	4120	4120	0
232	20231218	170100	1374331460	4120	4120	4120	4120	0
233	20231218	170000	1374331460	4120	4120	4120	4120	0
234	20231218	165900	1374331460	4120	4120	4120	4120	0
235	20231218	165800	1374331460	4120	4120	4120	4120	0
236	20231218	165700	1374331460	4120	4120	4120	4120	0
237	20231218	165600	1374331460	4120	4120	4120	4120	0
238	20231218	165500	1374331460	4120	4120	4120	4120	0
239	20231218	165400	1374331460	4120	4120	4120	4120	0
240	20231218	165300	1374331460	4120	4120	4120	4120	0
241	20231218	165200	1374331460	4120	4120	4120	4120	0
242	20231218	165100	1374331460	4120	4120	4120	4120	4011
243	20231218	165000	1374331460	4120	4120	4120	4120	0
244	20231218	164900	1374331460	4120	4120	4120	4120	0
245	20231218	164800	1374331460	4120	4120	4120	4120	0
246	20231218	164700	1374331460	4120	4120	4120	4120	0
247	20231218	164600	1374331460	4120	4120	4120	4120	0
248	20231218	164500	1374331460	4120	4120	4120	4120	0
249	20231218	164400	1374331460	4120	4120	4120	4120	0
250	20231218	164300	1374331460	4120	4120	4120	4120	0
251	20231218	164200	1374331460	4120	4120	4120	4120	0
252	20231218	164100	1374331460	4120	4120	4120	4120	0
253	20231218	164000	1374331460	4120	4120	4120	4120	0
254	20231218	163900	1374331460	4120	4120	4120	4120	0
255	20231218	163800	1374331460	4120	4120	4120	4120	0
256	20231218	163700	1374331460	4120	4120	4120	4120	0
257	20231218	163600	1374331460	4120	4120	4120	4120	0
258	20231218	163500	1374331460	4120	4120	4120	4120	0
259	20231218	163400	1374331460	4120	4120	4120	4120	0
260	20231218	163300	1374331460	4120	4120	4120	4120	0
261	20231218	163200	1374331460	4120	4120	4120	4120	0
262	20231218	163100	1374331460	4120	4120	4120	4120	0
263	20231218	163000	1374331460	4120	4120	4120	4120	0
264	20231218	162900	1374331460	4120	4120	4120	4120	0
265	20231218	162800	1374331460	4120	4120	4120	4120	0
266	20231218	162700	1374331460	4120	4120	4120	4120	0
267	20231218	162600	1374331460	4120	4120	4120	4120	0
268	20231218	162500	1374331460	4120	4120	4120	4120	0
269	20231218	162400	1374331460	4120	4120	4120	4120	0
270	20231218	162300	1374331460	4120	4120	4120	4120	0
271	20231218	162200	1374331460	4120	4120	4120	4120	0
272	20231218	162100	1374331460	4120	4120	4120	4120	4011
273	20231218	162000	1374331460	4120	4120	4120	4120	0
274	20231218	161900	1374331460	4120	4120	4120	4120	0
275	20231218	161800	1374331460	4120	4120	4120	4120	0
276	20231218	161700	1374331460	4120	4120	4120	4120	0
277	20231218	161600	1374331460	4120	4120	4120	4120	0
278	20231218	161500	1374331460	4120	4120	4120	4120	0
279	20231218	161400	1374331460	4120	4120	4120	4120	0
280	20231218	161300	1374331460	4120	4120	4120	4120	0
281	20231218	161200	1374331460	4120	4120	4120	4120	0
282	20231218	161100	1374331460	4120	4120	4120	4120	0
283	20231218	161000	1374331460	4120	4120	4120	4120	0
284	20231218	160900	1374331460	4120	4120	4120	4120	0
285	20231218	160800	1374331460	4120	4120	4120	4120	0
286	20231218	160700	1374331460	4120	4120	4120	4120	0
287	20231218	160600	1374331460	4120	4120	4120	4120	0
288	20231218	160500	1374331460	4120	4120	4120	4120	0
289	20231218	160400	1374331460	4120	4120	4120	4120	0
290	20231218	160300	1374331460	4120	4120	4120	4120	0
291	20231218	160200	1374331460	4120	4120	4120	4120	0
292	20231218	160100	1374331460	4120	4120	4120	4120	0
293	20231218	160000	1374331460	4120	4120	4120	4120	0
294	20231218	155900	1374331460	4120	4120	4120	4120	0
295	20231218	155800	1374331460	4120	4120	4120	4120	0
296	20231218	155700	1374331460	4120	4120	4120	4120	0
297	20231218	155600	1374331460	4120	4120	4120	4120	0
298	20231218	155500	1374331460	4120	4120	4120	4120	0
299	20231218	155400	1374331460	4120	4120	4120	4120	0
300	20231218	155300	1374331460	4120	4120	4120	4120	0
301	20231218	155200	1374331460	4120	4120	4120	4120	0
302	20231218	155100	1374331460	4120	4120	4120	4120	4011
303	20231218	155000	1374331460	4120	4120	4120	4120	0
304	20231218	154900	1374331460	4120	4120	4120	4120	0
305	20231218	154800	1374331460	4120	4120	4120	4120	0
306	20231218	154700	1374331460	4120	4120	4120	4120	0
307	20231218	154600	1374331460	4120	4120	4120	4120	0
308	20231218	154500	1374331460	4120	4120	4120	4120	0
309	20231218	154400	1374331460	4120	4120	4120	4120	0
310	20231218	154300	1374331460	4120	4120	4120	4120	0
311	20231218	154200	1374331460	4120	4120	4120	4120	0
312	20231218	154100	1374331460	4120	4120	4120	4120	0
313	20231218	154000	1374331460	4120	4120	4120	4120	0
314	20231218	153900	1374331460	4120	4120	4120	4120	0
315	20231218	153800	1374331460	4120	4120	4120	4120	0
316	20231218	153700	1374331460	4120	4120	4120	4120	0
317	20231218	153600	1374331460	4120	4120	4120	4120	0
318	20231218	153500	1374331460	4120	4120	4120	4120	0
319	20231218	153400	1374331460	4120	4120	4120	4120	0
320	20231218	153300	1374331460	4120	4120	4120	4120	0
321	20231218	153200	1374331460	4120	4120	4120	4120	0
322	20231218	153100	1374331460	4120	4120	4120	4120	0
323	20231218	153000	1374331460	4120	4120	4120	4120	4011
324	20231218	152900	1357806140	4125	4125	4125	4125	0
325	20231218	152800	1357806140	4125	4125	4125	4125	0
326	20231218	152700	1357806140	4125	4125	4125	4125	0
327	20231218	152600	1357806140	4125	4125	4125	4125	0
328	20231218	152500	1357806140	4125	4125	4125	4125	0
329	20231218	152400	1357806140	4125	4125	4125	4125	0
330	20231218	152300	1357806140	4125	4125	4125	4125	0
331	20231218	152200	1357806140	4125	4125	4125	4125	0
332	20231218	152100	1357806140	4125	4125	4125	4125	0
333	20231218	152000	1357806140	4125	4125	4125	4125	0
334	20231218	151900	1357806140	4125	4125	4125	4100	672
335	20231218	151800	1355039890	4125	4105	4125	4105	4967
336	20231218	151700	1334601980	4110	4110	4110	4110	243
337	20231218	151600	1333603250	4110	4100	4110	4095	2128
338	20231218	151500	1324886760	4110	4100	4110	4095	5672
339	20231218	151400	1301640420	4110	4110	4110	4110	3
340	20231218	151300	1301628090	4110	4105	4110	4100	1997
341	20231218	151200	1293430830	4110	4110	4110	4110	501
342	20231218	151100	1291371720	4105	4105	4110	4105	230
343	20231218	151000	1290427565	4105	4105	4105	4105	21
344	20231218	150900	1290341360	4105	4110	4115	4105	78
345	20231218	150800	1290021015	4110	4100	4110	4100	1103
346	20231218	150700	1285497695	4115	4110	4115	4110	2642
347	20231218	150600	1274639060	4115	4105	4115	4100	1031
348	20231218	150500	1270409270	4115	4105	4115	4100	602
349	20231218	150400	1267939430	4115	4105	4115	4105	302
350	20231218	150300	1266696710	4115	4105	4115	4105	1954
351	20231218	150200	1258675520	4120	4120	4120	4110	1330
352	20231218	150100	1253209100	4120	4120	4120	4120	0
353	20231218	150000	1253209100	4120	4115	4120	4115	128
354	20231218	145900	1252682375	4115	4110	4115	4110	2644
355	20231218	145800	1241815525	4115	4115	4115	4115	1
356	20231218	145700	1241811410	4120	4125	4125	4120	11
357	20231218	145600	1241766040	4125	4115	4125	4110	401
358	20231218	145500	1240116500	4125	4110	4125	4105	2469
359	20231218	145400	1229957920	4105	4110	4110	4105	28
360	20231218	145300	1229842920	4110	4115	4115	4100	23
361	20231218	145200	1229748465	4115	4100	4115	4100	113
362	20231218	145100	1229284970	4115	4105	4115	4100	682
363	20231218	145000	1226488190	4115	4110	4115	4110	32
364	20231218	144900	1226356660	4110	4110	4110	4110	10
365	20231218	144800	1226315560	4115	4115	4115	4115	0
366	20231218	144700	1226315560	4115	4110	4115	4100	1101
367	20231218	144600	1221799170	4115	4105	4115	4105	299
368	20231218	144500	1220571765	4115	4110	4115	4105	101
369	20231218	144400	1220156650	4115	4110	4115	4110	1403
370	20231218	144300	1214390315	4110	4100	4110	4100	278
371	20231218	144200	1213249495	4100	4105	4105	4100	530
372	20231218	144100	1211076490	4110	4105	4110	4105	28
373	20231218	144000	1210961545	4100	4095	4100	4095	45
374	20231218	143900	1210777160	4100	4100	4100	4100	978
375	20231218	143800	1206767360	4100	4105	4105	4095	614
376	20231218	143700	1204252895	4110	4100	4110	4100	446
377	20231218	143600	1202424285	4110	4110	4110	4110	0
378	20231218	143500	1202424285	4110	4110	4110	4110	1013
379	20231218	143400	1198260855	4115	4115	4115	4115	200
380	20231218	143300	1197437855	4115	4095	4115	4095	1213
381	20231218	143200	1192470460	4115	4115	4115	4115	0
382	20231218	143100	1192470460	4115	4115	4115	4095	8128
383	20231218	143000	1159166830	4115	4110	4115	4110	906
384	20231218	142900	1155443155	4115	4110	4115	4110	103
385	20231218	142800	1155019820	4115	4115	4115	4115	0
386	20231218	142700	1155019820	4115	4115	4115	4105	32
387	20231218	142600	1154888440	4115	4115	4115	4115	1
388	20231218	142500	1154884325	4115	4105	4115	4105	5
389	20231218	142400	1154863790	4115	4115	4115	4115	100
390	20231218	142300	1154452290	4115	4115	4115	4115	0
391	20231218	142200	1154452290	4115	4105	4115	4105	23
392	20231218	142100	1154357865	4115	4115	4115	4115	0
393	20231218	142000	1154357865	4115	4115	4115	4115	0
394	20231218	141900	1154357865	4115	4110	4115	4110	1121
395	20231218	141800	1149750545	4110	4110	4110	4110	10
396	20231218	141700	1149709445	4115	4105	4115	4105	1190
397	20231218	141600	1144824475	4115	4115	4115	4115	0
398	20231218	141500	1144824475	4115	4115	4115	4115	0
399	20231218	141400	1144824475	4115	4105	4115	4105	173
400	20231218	141300	1144114295	4105	4105	4105	4100	505
401	20231218	141200	1142041285	4100	4095	4105	4095	2944
402	20231218	141100	1129983020	4105	4100	4105	4100	2774
403	20231218	141000	1118607080	4100	4100	4100	4100	1158
404	20231218	140900	1113859280	4105	4115	4115	4105	525
405	20231218	140800	1111704125	4110	4110	4110	4110	730
406	20231218	140700	1108703825	4120	4120	4120	4120	0
407	20231218	140600	1108703825	4120	4120	4120	4120	12
408	20231218	140500	1108654385	4120	4120	4120	4115	36
409	20231218	140400	1108506200	4120	4120	4120	4120	0
410	20231218	140300	1108506200	4120	4115	4120	4115	1385
411	20231218	140200	1102801550	4120	4115	4120	4115	539
412	20231218	140100	1100583560	4115	4115	4115	4115	301
413	20231218	140000	1099344945	4115	4115	4115	4115	0
414	20231218	135900	1099344945	4115	4115	4115	4115	3
415	20231218	135800	1099332600	4115	4115	4115	4115	0
416	20231218	135700	1099332600	4115	4100	4120	4100	501
417	20231218	135600	1097273980	4120	4120	4120	4120	2
418	20231218	135500	1097265740	4120	4120	4120	4100	408
419	20231218	135400	1095591320	4120	4110	4120	4110	633
420	20231218	135300	1092989680	4120	4120	4120	4120	5
421	20231218	135200	1092969080	4120	4110	4120	4110	290
422	20231218	135100	1091774675	4110	4110	4110	4110	1
423	20231218	135000	1091770565	4105	4110	4110	4105	3
424	20231218	134900	1091758240	4110	4110	4110	4110	1
425	20231218	134800	1091754130	4110	4110	4110	4110	238
426	20231218	134700	1090775950	4110	4105	4110	4105	1725
427	20231218	134600	1083693820	4110	4115	4115	4110	62
428	20231218	134500	1083438995	4115	4115	4115	4115	50
429	20231218	134400	1083233245	4115	4115	4115	4115	0
430	20231218	134300	1083233245	4115	4110	4115	4110	26
431	20231218	134200	1083126355	4110	4105	4110	4105	264
432	20231218	134100	1082041825	4110	4110	4110	4105	590
433	20231218	134000	1079619865	4110	4110	4110	4110	0
434	20231218	133900	1079619865	4110	4110	4110	4110	1
435	20231218	133800	1079615755	4110	4110	4110	4110	0
436	20231218	133700	1079615755	4110	4110	4115	4110	7
437	20231218	133600	1079586980	4115	4115	4115	4115	4
438	20231218	133500	1079570520	4120	4105	4120	4105	160
439	20231218	133400	1078913705	4120	4120	4120	4120	2
440	20231218	133300	1078905465	4120	4105	4120	4105	12
441	20231218	133200	1078856175	4120	4120	4120	4120	0
442	20231218	133100	1078856175	4120	4120	4120	4120	1
443	20231218	133000	1078852055	4120	4105	4120	4105	205
444	20231218	132900	1078008675	4115	4120	4120	4115	190
445	20231218	132800	1077226715	4120	4105	4120	4105	333
446	20231218	132700	1075858080	4115	4115	4115	4115	10
447	20231218	132600	1075816930	4115	4115	4115	4115	361
448	20231218	132500	1074331415	4115	4115	4115	4115	115
449	20231218	132400	1073858190	4115	4110	4115	4095	1733
450	20231218	132300	1066754060	4120	4120	4120	4120	172
451	20231218	132200	1066045420	4120	4120	4120	4120	0
452	20231218	132100	1066045420	4120	4105	4120	4105	144
453	20231218	132000	1065454285	4105	4120	4120	4105	59
454	20231218	131900	1065212060	4125	4125	4125	4125	0
455	20231218	131800	1065212060	4125	4105	4125	4105	1333
456	20231218	131700	1059737800	4110	4120	4120	4105	108
457	20231218	131600	1059294385	4120	4120	4120	4120	2
458	20231218	131500	1059286145	4125	4125	4125	4125	7
459	20231218	131400	1059257270	4125	4125	4125	4125	0
460	20231218	131300	1059257270	4125	4125	4125	4125	1
461	20231218	131200	1059253145	4125	4125	4125	4125	0
462	20231218	131100	1059253145	4125	4125	4125	4125	1
463	20231218	131000	1059249020	4125	4125	4125	4125	51
464	20231218	130900	1059038645	4125	4125	4125	4125	3
465	20231218	130800	1059026270	4125	4125	4125	4125	1
466	20231218	130700	1059022145	4125	4120	4130	4095	1602
467	20231218	130600	1052448810	4130	4130	4130	4130	0
468	20231218	130500	1052448810	4130	4125	4130	4125	411
469	20231218	130400	1050753430	4140	4135	4140	4130	5365
470	20231218	130300	1028569245	4140	4140	4140	4140	333
471	20231218	130200	1027190625	4140	4135	4140	4135	591
472	20231218	130100	1024743975	4140	4120	4140	4120	1864
473	20231218	130000	1017049675	4140	4120	4140	4120	600
474	20231218	125900	1014572165	4120	4120	4120	4120	1
475	20231218	125800	1014568045	4125	4125	4125	4125	469
476	20231218	125700	1012633420	4120	4120	4120	4120	28
477	20231218	125600	1012518060	4120	4120	4120	4120	0
478	20231218	125500	1012518060	4120	4120	4120	4120	20
479	20231218	125400	1012435660	4125	4120	4125	4120	178
480	20231218	125300	1011701910	4125	4110	4125	4110	1058
481	20231218	125200	1007344945	4115	4105	4115	4105	1218
482	20231218	125100	1002339965	4110	4095	4110	4095	851
483	20231218	125000	998852975	4110	4110	4110	4110	2
484	20231218	124900	998844755	4110	4100	4110	4100	130
485	20231218	124800	998311200	4100	4100	4100	4100	100
486	20231218	124700	997901200	4100	4100	4100	4100	395
487	20231218	124600	996281700	4105	4115	4115	4105	8
488	20231218	124500	996248800	4120	4120	4120	4090	3520
489	20231218	124400	981838140	4120	4120	4120	4110	2336
490	20231218	124300	972236760	4120	4120	4120	4120	30
491	20231218	124200	972113160	4120	4120	4120	4120	22
492	20231218	124100	972022520	4120	4120	4120	4120	140
493	20231218	124000	971445720	4120	4120	4120	4120	300
494	20231218	123900	970209720	4120	4120	4120	4120	7
495	20231218	123800	970180880	4115	4115	4115	4115	25
496	20231218	123700	970078005	4120	4120	4120	4120	1
497	20231218	123600	970073885	4120	4120	4120	4120	50
498	20231218	123500	969867885	4120	4120	4120	4120	0
499	20231218	123400	969867885	4120	4120	4120	4120	10
500	20231218	123300	969826685	4120	4120	4120	4120	9
501	20231218	123200	969789605	4120	4120	4120	4120	121
502	20231218	123100	969291085	4120	4120	4120	4120	50
503	20231218	123000	969085085	4120	4120	4120	4110	1034
504	20231218	122900	964832335	4120	4120	4120	4120	104
505	20231218	122800	964403855	4120	4110	4120	4110	101
506	20231218	122700	963988735	4120	4120	4120	4110	155
507	20231218	122600	963351135	4120	4120	4120	4120	500
508	20231218	122500	961291135	4120	4120	4120	4120	0
509	20231218	122400	961291135	4120	4110	4120	4110	35
510	20231218	122300	961147275	4120	4110	4120	4110	21
511	20231218	122200	961060955	4120	4120	4120	4120	0
512	20231218	122100	961060955	4120	4110	4120	4110	12
513	20231218	122000	961011620	4120	4120	4120	4120	0
514	20231218	121900	961011620	4120	4120	4120	4120	5
515	20231218	121800	960991020	4120	4100	4120	4100	11
516	20231218	121700	960945900	4100	4100	4100	4100	0
517	20231218	121600	960945900	4100	4100	4100	4100	20
518	20231218	121500	960863900	4120	4120	4120	4120	0
519	20231218	121400	960863900	4120	4105	4120	4105	5
520	20231218	121300	960843330	4090	4090	4090	4090	0
521	20231218	121200	960843330	4090	4090	4090	4090	30
522	20231218	121100	960720630	4120	4115	4125	4090	1282
523	20231218	121000	955465465	4115	4100	4115	4100	154
524	20231218	120900	954832535	4095	4095	4095	4095	10
525	20231218	120800	954791585	4110	4110	4110	4110	52
526	20231218	120700	954577865	4110	4110	4110	4110	0
527	20231218	120600	954577865	4110	4110	4115	4095	12
528	20231218	120500	954528675	4115	4110	4115	4110	52
529	20231218	120400	954314950	4110	4110	4110	4110	0
530	20231218	120300	954314950	4110	4125	4125	4110	537
531	20231218	120200	952103575	4115	4115	4115	4115	1
532	20231218	120100	952099460	4125	4110	4125	4110	1497
533	20231218	120000	945939485	4125	4125	4125	4110	42
534	20231218	115900	945766835	4125	4100	4125	4090	716
535	20231218	115800	942829020	4110	4110	4110	4110	1
536	20231218	115700	942824910	4110	4110	4110	4110	62
537	20231218	115600	942570090	4095	4110	4110	4095	25
538	20231218	115500	942467685	4120	4120	4120	4120	0
539	20231218	115400	942467685	4120	4120	4120	4120	205
540	20231218	115300	941623085	4125	4085	4125	4085	843
541	20231218	115200	938157285	4085	4085	4085	4085	0
542	20231218	115100	938157285	4085	4105	4120	4085	3232
543	20231218	115000	924908955	4105	4110	4110	4095	141
544	20231218	114900	924329950	4110	4110	4110	4095	33
545	20231218	114800	924194785	4105	4105	4105	4105	200
546	20231218	114700	923373785	4105	4105	4105	4095	40
547	20231218	114600	923209955	4105	4105	4105	4105	13
548	20231218	114500	923156590	4100	4100	4100	4100	93
549	20231218	114400	922775290	4100	4095	4100	4095	17
550	20231218	114300	922705670	4095	4105	4105	4095	23
551	20231218	114200	922611395	4105	4105	4105	4095	3
552	20231218	114100	922599090	4100	4100	4100	4085	320
553	20231218	114000	921287270	4100	4100	4100	4100	0
554	20231218	113900	921287270	4100	4100	4105	4100	5
555	20231218	113800	921266765	4105	4105	4105	4080	1024
556	20231218	113700	917088245	4080	4105	4105	4080	501
557	20231218	113600	915031665	4085	4100	4100	4080	5050
558	20231218	113500	894400995	4110	4110	4110	4110	0
559	20231218	113400	894400995	4110	4095	4110	4075	8465
560	20231218	113300	859816570	4095	4105	4120	4095	6006
561	20231218	113200	835199640	4125	4125	4125	4105	2713
562	20231218	113100	824048855	4120	4120	4120	4115	492
563	20231218	113000	822022025	4120	4120	4120	4120	70
564	20231218	112900	821733625	4125	4125	4125	4125	0
565	20231218	112800	821733625	4125	4125	4125	4125	0
566	20231218	112700	821733625	4125	4125	4125	4125	10
567	20231218	112600	821692375	4125	4125	4125	4125	5
568	20231218	112500	821671750	4125	4125	4125	4125	0
569	20231218	112400	821671750	4125	4125	4125	4125	0
570	20231218	112300	821671750	4125	4115	4125	4115	54
571	20231218	112200	821449025	4105	4110	4125	4105	1094
572	20231218	112100	816957550	4130	4130	4130	4130	1
573	20231218	112000	816953420	4130	4110	4130	4110	5
574	20231218	111900	816932850	4130	4130	4130	4130	0
575	20231218	111800	816932850	4130	4130	4130	4130	200
576	20231218	111700	816106850	4130	4125	4130	4100	11426
577	20231218	111600	769172785	4135	4135	4135	4135	0
578	20231218	111500	769172785	4135	4130	4135	4125	2804
579	20231218	111400	757595110	4140	4140	4140	4135	52
580	20231218	111300	757379930	4135	4135	4135	4135	1
581	20231218	111200	757375795	4140	4140	4140	4140	10
582	20231218	111100	757334395	4140	4140	4140	4140	1
583	20231218	111000	757330255	4135	4140	4140	4135	1313
584	20231218	110900	751900700	4140	4140	4140	4140	15
585	20231218	110800	751838600	4145	4145	4145	4145	1
586	20231218	110700	751834455	4135	4140	4145	4135	111
587	20231218	110600	751374960	4140	4140	4140	4135	1179
588	20231218	110500	746499260	4140	4140	4140	4140	18
589	20231218	110400	746424740	4145	4145	4145	4145	0
590	20231218	110300	746424740	4145	4140	4150	4140	52
591	20231218	110200	746209445	4140	4140	4150	4140	21
592	20231218	110100	746122495	4150	4150	4150	4150	207
593	20231218	110000	745263445	4150	4145	4150	4145	15
594	20231218	105900	745201245	4135	4135	4135	4135	110
595	20231218	105800	744746395	4150	4140	4150	4140	43
596	20231218	105700	744568365	4150	4145	4150	4140	2544
597	20231218	105600	734034545	4145	4145	4145	4145	100
598	20231218	105500	733620045	4145	4145	4145	4145	50
599	20231218	105400	733412795	4145	4145	4145	4140	711
600	20231218	105300	730469245	4145	4145	4145	4145	5
601	20231218	105200	730448520	4150	4150	4150	4150	33
602	20231218	105100	730311570	4150	4140	4150	4140	447
603	20231218	105000	728459990	4150	4145	4150	4145	1401
604	20231218	104900	722652830	4150	4155	4155	4150	1839
605	20231218	104800	715020075	4160	4160	4160	4160	6
606	20231218	104700	714995115	4165	4160	4165	4155	1350
607	20231218	104600	709384335	4160	4155	4160	4155	215
608	20231218	104500	708490980	4165	4150	4165	4150	2
609	20231218	104400	708482665	4165	4155	4165	4150	352
610	20231218	104300	707021255	4170	4170	4170	4170	0
611	20231218	104200	707021255	4170	4170	4170	4170	57
612	20231218	104100	706783565	4170	4170	4170	4170	0
613	20231218	104000	706783565	4170	4160	4170	4160	132
614	20231218	103900	706234435	4170	4165	4170	4150	2391
615	20231218	103800	696293280	4170	4170	4170	4165	1157
616	20231218	103700	691470720	4175	4180	4180	4170	1913
617	20231218	103600	683485390	4180	4180	4190	4180	461
618	20231218	103500	681558400	4190	4190	4190	4185	137
619	20231218	103400	680984895	4190	4185	4190	4185	71
620	20231218	103300	680687580	4190	4190	4195	4190	601
621	20231218	103200	678167840	4195	4190	4195	4185	2983
622	20231218	103100	665671440	4190	4185	4190	4185	886
623	20231218	103000	661963445	4185	4195	4195	4185	2525
624	20231218	102900	651387745	4190	4190	4195	4185	5821
625	20231218	102800	627016325	4190	4170	4190	4170	5536
626	20231218	102700	603878930	4170	4155	4170	4155	2509
627	20231218	102600	593438295	4150	4155	4160	4150	619
628	20231218	102500	590866385	4160	4160	4160	4155	125
629	20231218	102400	590346435	4160	4160	4160	4160	265
630	20231218	102300	589244035	4160	4155	4160	4155	34
631	20231218	102200	589102705	4155	4150	4155	4150	51
632	20231218	102100	588891050	4160	4150	4160	4150	2471
633	20231218	102000	578614690	4160	4150	4160	4150	3612
634	20231218	101900	563609605	4150	4150	4150	4145	838
635	20231218	101800	560131940	4145	4145	4145	4145	79
636	20231218	101700	559804485	4145	4140	4145	4140	3393
637	20231218	101600	545740505	4145	4140	4145	4140	809
638	20231218	101500	542391235	4145	4140	4145	4140	451
639	20231218	101400	540524090	4140	4140	4145	4130	536
640	20231218	101300	538308530	4140	4135	4140	4125	2336
641	20231218	101200	528655905	4130	4130	4135	4125	2092
642	20231218	101100	520017440	4130	4125	4130	4115	58
643	20231218	101000	519778190	4130	4125	4130	4110	609
644	20231218	100900	517271765	4130	4130	4130	4130	1310
645	20231218	100800	511861465	4125	4120	4130	4120	2969
646	20231218	100700	499612605	4120	4115	4120	4115	805
647	20231218	100600	496297560	4115	4100	4115	4100	3562
648	20231218	100500	481683990	4100	4105	4105	4090	14
649	20231218	100400	481626675	4105	4105	4105	4105	2
650	20231218	100300	481618465	4105	4095	4105	4090	2010
651	20231218	100200	473397210	4100	4095	4100	4095	2539
652	20231218	100100	462989810	4090	4110	4110	4090	1090
653	20231218	100000	458527870	4110	4110	4110	4110	108
654	20231218	095900	458083990	4110	4095	4110	4095	503
655	20231218	095800	456024175	4095	4110	4110	4095	1318
656	20231218	095700	450626860	4110	4110	4110	4110	30
657	20231218	095600	450503560	4110	4105	4110	4105	537
658	20231218	095500	448297600	4105	4100	4105	4100	141
659	20231218	095400	447719495	4105	4095	4105	4095	83
660	20231218	095300	447379485	4110	4095	4115	4095	274
661	20231218	095200	446257380	4115	4115	4115	4115	20
662	20231218	095100	446175080	4115	4105	4115	4095	1084
663	20231218	095000	441733430	4115	4090	4115	4090	4968
664	20231218	094900	421383245	4090	4080	4095	4080	580
665	20231218	094800	419014740	4080	4090	4090	4080	1557
666	20231218	094700	412655285	4095	4090	4095	4090	4165
667	20231218	094600	395610435	4090	4090	4090	4080	2283
668	20231218	094500	386284680	4090	4100	4100	4090	6810
669	20231218	094400	358385755	4100	4110	4110	4100	175
670	20231218	094300	357668025	4110	4110	4110	4105	1908
671	20231218	094200	349835425	4110	4120	4120	4110	712
672	20231218	094100	346909055	4120	4110	4125	4110	53
673	20231218	094000	346691200	4110	4110	4125	4105	1120
674	20231218	093900	342082485	4110	4110	4115	4105	1702
675	20231218	093800	335085750	4110	4105	4110	4105	985
676	20231218	093700	331039275	4105	4100	4105	4100	394
677	20231218	093600	329423815	4100	4115	4115	4100	4617
678	20231218	093500	310470570	4110	4120	4120	4110	504
679	20231218	093400	308399100	4110	4110	4120	4110	805
680	20231218	093300	305090430	4120	4110	4120	4110	1413
681	20231218	093200	299281320	4110	4130	4130	4110	1965
682	20231218	093100	291202375	4130	4115	4130	4115	27
683	20231218	093000	291091150	4130	4125	4130	4125	90
684	20231218	092900	290719495	4125	4125	4125	4125	33
685	20231218	092800	290583370	4125	4125	4130	4115	262
686	20231218	092700	289503110	4125	4130	4130	4115	340
687	20231218	092600	288103195	4130	4125	4130	4125	14
688	20231218	092500	288045440	4125	4110	4125	4110	528
689	20231218	092400	285871695	4110	4125	4135	4110	1222
690	20231218	092300	280828755	4105	4125	4125	4105	1217
691	20231218	092200	275824915	4125	4120	4125	4120	989
692	20231218	092100	271750230	4120	4120	4120	4120	166
693	20231218	092000	271066310	4120	4105	4120	4105	648
694	20231218	091900	268406255	4120	4120	4120	4120	39
695	20231218	091800	268245575	4120	4120	4125	4100	426
696	20231218	091700	266498265	4100	4110	4120	4100	3157
697	20231218	091600	253534475	4115	4135	4135	4115	363
698	20231218	091500	252039970	4135	4135	4140	4135	1014
699	20231218	091400	247844445	4135	4125	4135	4110	103
700	20231218	091300	247420855	4135	4130	4135	4110	1602
701	20231218	091200	240810535	4110	4130	4130	4105	2143
702	20231218	091100	232006290	4130	4115	4130	4110	57
703	20231218	091000	231771730	4115	4130	4130	4110	5427
704	20231218	090900	209431385	4120	4105	4130	4095	5445
705	20231218	090800	187091235	4120	4110	4125	4105	1795
706	20231218	090700	179715865	4125	4080	4125	4080	3896
707	20231218	090600	163786260	4075	4075	4080	4070	1398
708	20231218	090500	158093155	4075	4075	4080	4070	1417
709	20231218	090400	152325245	4070	4080	4080	4070	3626
710	20231218	090300	137545735	4085	4090	4095	4085	8047
711	20231218	090200	104656795	4095	4100	4100	4095	2629
712	20231218	090100	93885975	4100	4100	4130	4090	6285
713	20231218	090000	68128650	4140	4160	4165	4100	16423