KissMeData/144960/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	202000	773147770	5270	5270	5270	5270	4814
3	20231218	201900	773147770	5270	5270	5270	5270	0
4	20231218	201800	773147770	5270	5270	5270	5270	0
5	20231218	201700	773147770	5270	5270	5270	5270	0
6	20231218	201600	773147770	5270	5270	5270	5270	0
7	20231218	201500	773147770	5270	5270	5270	5270	0
8	20231218	201400	773147770	5270	5270	5270	5270	0
9	20231218	201300	773147770	5270	5270	5270	5270	0
10	20231218	201200	773147770	5270	5270	5270	5270	0
11	20231218	201100	773147770	5270	5270	5270	5270	0
12	20231218	201000	773147770	5270	5270	5270	5270	0
13	20231218	200900	773147770	5270	5270	5270	5270	0
14	20231218	200800	773147770	5270	5270	5270	5270	0
15	20231218	200700	773147770	5270	5270	5270	5270	0
16	20231218	200600	773147770	5270	5270	5270	5270	0
17	20231218	200500	773147770	5270	5270	5270	5270	0
18	20231218	200400	773147770	5270	5270	5270	5270	0
19	20231218	200300	773147770	5270	5270	5270	5270	0
20	20231218	200200	773147770	5270	5270	5270	5270	0
21	20231218	200100	773147770	5270	5270	5270	5270	0
22	20231218	200000	773147770	5270	5270	5270	5270	0
23	20231218	195900	773147770	5270	5270	5270	5270	0
24	20231218	195800	773147770	5270	5270	5270	5270	0
25	20231218	195700	773147770	5270	5270	5270	5270	0
26	20231218	195600	773147770	5270	5270	5270	5270	0
27	20231218	195500	773147770	5270	5270	5270	5270	0
28	20231218	195400	773147770	5270	5270	5270	5270	0
29	20231218	195300	773147770	5270	5270	5270	5270	0
30	20231218	195200	773147770	5270	5270	5270	5270	0
31	20231218	195100	773147770	5270	5270	5270	5270	0
32	20231218	195000	773147770	5270	5270	5270	5270	4814
33	20231218	194900	773147770	5270	5270	5270	5270	0
34	20231218	194800	773147770	5270	5270	5270	5270	0
35	20231218	194700	773147770	5270	5270	5270	5270	0
36	20231218	194600	773147770	5270	5270	5270	5270	0
37	20231218	194500	773147770	5270	5270	5270	5270	0
38	20231218	194400	773147770	5270	5270	5270	5270	0
39	20231218	194300	773147770	5270	5270	5270	5270	0
40	20231218	194200	773147770	5270	5270	5270	5270	0
41	20231218	194100	773147770	5270	5270	5270	5270	0
42	20231218	194000	773147770	5270	5270	5270	5270	0
43	20231218	193900	773147770	5270	5270	5270	5270	0
44	20231218	193800	773147770	5270	5270	5270	5270	0
45	20231218	193700	773147770	5270	5270	5270	5270	0
46	20231218	193600	773147770	5270	5270	5270	5270	0
47	20231218	193500	773147770	5270	5270	5270	5270	0
48	20231218	193400	773147770	5270	5270	5270	5270	0
49	20231218	193300	773147770	5270	5270	5270	5270	0
50	20231218	193200	773147770	5270	5270	5270	5270	0
51	20231218	193100	773147770	5270	5270	5270	5270	0
52	20231218	193000	773147770	5270	5270	5270	5270	0
53	20231218	192900	773147770	5270	5270	5270	5270	0
54	20231218	192800	773147770	5270	5270	5270	5270	0
55	20231218	192700	773147770	5270	5270	5270	5270	0
56	20231218	192600	773147770	5270	5270	5270	5270	0
57	20231218	192500	773147770	5270	5270	5270	5270	0
58	20231218	192400	773147770	5270	5270	5270	5270	0
59	20231218	192300	773147770	5270	5270	5270	5270	0
60	20231218	192200	773147770	5270	5270	5270	5270	0
61	20231218	192100	773147770	5270	5270	5270	5270	0
62	20231218	192000	773147770	5270	5270	5270	5270	4814
63	20231218	191900	773147770	5270	5270	5270	5270	0
64	20231218	191800	773147770	5270	5270	5270	5270	0
65	20231218	191700	773147770	5270	5270	5270	5270	0
66	20231218	191600	773147770	5270	5270	5270	5270	0
67	20231218	191500	773147770	5270	5270	5270	5270	0
68	20231218	191400	773147770	5270	5270	5270	5270	0
69	20231218	191300	773147770	5270	5270	5270	5270	0
70	20231218	191200	773147770	5270	5270	5270	5270	0
71	20231218	191100	773147770	5270	5270	5270	5270	0
72	20231218	191000	773147770	5270	5270	5270	5270	0
73	20231218	190900	773147770	5270	5270	5270	5270	0
74	20231218	190800	773147770	5270	5270	5270	5270	0
75	20231218	190700	773147770	5270	5270	5270	5270	0
76	20231218	190600	773147770	5270	5270	5270	5270	0
77	20231218	190500	773147770	5270	5270	5270	5270	0
78	20231218	190400	773147770	5270	5270	5270	5270	0
79	20231218	190300	773147770	5270	5270	5270	5270	0
80	20231218	190200	773147770	5270	5270	5270	5270	0
81	20231218	190100	773147770	5270	5270	5270	5270	0
82	20231218	190000	773147770	5270	5270	5270	5270	0
83	20231218	185900	773147770	5270	5270	5270	5270	0
84	20231218	185800	773147770	5270	5270	5270	5270	0
85	20231218	185700	773147770	5270	5270	5270	5270	0
86	20231218	185600	773147770	5270	5270	5270	5270	0
87	20231218	185500	773147770	5270	5270	5270	5270	0
88	20231218	185400	773147770	5270	5270	5270	5270	0
89	20231218	185300	773147770	5270	5270	5270	5270	0
90	20231218	185200	773147770	5270	5270	5270	5270	0
91	20231218	185100	773147770	5270	5270	5270	5270	0
92	20231218	185000	773147770	5270	5270	5270	5270	4814
93	20231218	184900	773147770	5270	5270	5270	5270	0
94	20231218	184800	773147770	5270	5270	5270	5270	0
95	20231218	184700	773147770	5270	5270	5270	5270	0
96	20231218	184600	773147770	5270	5270	5270	5270	0
97	20231218	184500	773147770	5270	5270	5270	5270	0
98	20231218	184400	773147770	5270	5270	5270	5270	0
99	20231218	184300	773147770	5270	5270	5270	5270	0
100	20231218	184200	773147770	5270	5270	5270	5270	0
101	20231218	184100	773147770	5270	5270	5270	5270	0
102	20231218	184000	773147770	5270	5270	5270	5270	0
103	20231218	183900	773147770	5270	5270	5270	5270	0
104	20231218	183800	773147770	5270	5270	5270	5270	0
105	20231218	183700	773147770	5270	5270	5270	5270	0
106	20231218	183600	773147770	5270	5270	5270	5270	0
107	20231218	183500	773147770	5270	5270	5270	5270	0
108	20231218	183400	773147770	5270	5270	5270	5270	0
109	20231218	183300	773147770	5270	5270	5270	5270	0
110	20231218	183200	773147770	5270	5270	5270	5270	0
111	20231218	183100	773147770	5270	5270	5270	5270	0
112	20231218	183000	773147770	5270	5270	5270	5270	0
113	20231218	182900	773147770	5270	5270	5270	5270	0
114	20231218	182800	773147770	5270	5270	5270	5270	0
115	20231218	182700	773147770	5270	5270	5270	5270	0
116	20231218	182600	773147770	5270	5270	5270	5270	0
117	20231218	182500	773147770	5270	5270	5270	5270	0
118	20231218	182400	773147770	5270	5270	5270	5270	0
119	20231218	182300	773147770	5270	5270	5270	5270	0
120	20231218	182200	773147770	5270	5270	5270	5270	0
121	20231218	182100	773147770	5270	5270	5270	5270	0
122	20231218	182000	773147770	5270	5270	5270	5270	4814
123	20231218	181900	773147770	5270	5270	5270	5270	0
124	20231218	181800	773147770	5270	5270	5270	5270	0
125	20231218	181700	773147770	5270	5270	5270	5270	0
126	20231218	181600	773147770	5270	5270	5270	5270	0
127	20231218	181500	773147770	5270	5270	5270	5270	0
128	20231218	181400	773147770	5270	5270	5270	5270	0
129	20231218	181300	773147770	5270	5270	5270	5270	0
130	20231218	181200	773147770	5270	5270	5270	5270	0
131	20231218	181100	773147770	5270	5270	5270	5270	0
132	20231218	181000	773147770	5270	5270	5270	5270	0
133	20231218	180900	773147770	5270	5270	5270	5270	0
134	20231218	180800	773147770	5270	5270	5270	5270	0
135	20231218	180700	773147770	5270	5270	5270	5270	0
136	20231218	180600	773147770	5270	5270	5270	5270	0
137	20231218	180500	773147770	5270	5270	5270	5270	0
138	20231218	180400	773147770	5270	5270	5270	5270	0
139	20231218	180300	773147770	5270	5270	5270	5270	0
140	20231218	180200	773147770	5270	5270	5270	5270	0
141	20231218	180100	773147770	5270	5270	5270	5270	0
142	20231218	180000	773147770	5270	5270	5270	5270	0
143	20231218	175900	773147770	5270	5270	5270	5270	0
144	20231218	175800	773147770	5270	5270	5270	5270	0
145	20231218	175700	773147770	5270	5270	5270	5270	0
146	20231218	175600	773147770	5270	5270	5270	5270	0
147	20231218	175500	773147770	5270	5270	5270	5270	0
148	20231218	175400	773147770	5270	5270	5270	5270	0
149	20231218	175300	773147770	5270	5270	5270	5270	0
150	20231218	175200	773147770	5270	5270	5270	5270	0
151	20231218	175100	773147770	5270	5270	5270	5270	0
152	20231218	175000	773147770	5270	5270	5270	5270	4814
153	20231218	174900	773147770	5270	5270	5270	5270	0
154	20231218	174800	773147770	5270	5270	5270	5270	0
155	20231218	174700	773147770	5270	5270	5270	5270	0
156	20231218	174600	773147770	5270	5270	5270	5270	0
157	20231218	174500	773147770	5270	5270	5270	5270	0
158	20231218	174400	773147770	5270	5270	5270	5270	0
159	20231218	174300	773147770	5270	5270	5270	5270	0
160	20231218	174200	773147770	5270	5270	5270	5270	0
161	20231218	174100	773147770	5270	5270	5270	5270	0
162	20231218	174000	773147770	5270	5270	5270	5270	0
163	20231218	173900	773147770	5270	5270	5270	5270	0
164	20231218	173800	773147770	5270	5270	5270	5270	0
165	20231218	173700	773147770	5270	5270	5270	5270	0
166	20231218	173600	773147770	5270	5270	5270	5270	0
167	20231218	173500	773147770	5270	5270	5270	5270	0
168	20231218	173400	773147770	5270	5270	5270	5270	0
169	20231218	173300	773147770	5270	5270	5270	5270	0
170	20231218	173200	773147770	5270	5270	5270	5270	0
171	20231218	173100	773147770	5270	5270	5270	5270	0
172	20231218	173000	773147770	5270	5270	5270	5270	0
173	20231218	172900	773147770	5270	5270	5270	5270	0
174	20231218	172800	773147770	5270	5270	5270	5270	0
175	20231218	172700	773147770	5270	5270	5270	5270	0
176	20231218	172600	773147770	5270	5270	5270	5270	0
177	20231218	172500	773147770	5270	5270	5270	5270	0
178	20231218	172400	773147770	5270	5270	5270	5270	0
179	20231218	172300	773147770	5270	5270	5270	5270	0
180	20231218	172200	773147770	5270	5270	5270	5270	0
181	20231218	172100	773147770	5270	5270	5270	5270	0
182	20231218	172000	773147770	5270	5270	5270	5270	4814
183	20231218	171900	773147770	5270	5270	5270	5270	0
184	20231218	171800	773147770	5270	5270	5270	5270	0
185	20231218	171700	773147770	5270	5270	5270	5270	0
186	20231218	171600	773147770	5270	5270	5270	5270	0
187	20231218	171500	773147770	5270	5270	5270	5270	0
188	20231218	171400	773147770	5270	5270	5270	5270	0
189	20231218	171300	773147770	5270	5270	5270	5270	0
190	20231218	171200	773147770	5270	5270	5270	5270	0
191	20231218	171100	773147770	5270	5270	5270	5270	0
192	20231218	171000	773147770	5270	5270	5270	5270	0
193	20231218	170900	773147770	5270	5270	5270	5270	0
194	20231218	170800	773147770	5270	5270	5270	5270	0
195	20231218	170700	773147770	5270	5270	5270	5270	0
196	20231218	170600	773147770	5270	5270	5270	5270	0
197	20231218	170500	773147770	5270	5270	5270	5270	0
198	20231218	170400	773147770	5270	5270	5270	5270	0
199	20231218	170300	773147770	5270	5270	5270	5270	0
200	20231218	170200	773147770	5270	5270	5270	5270	0
201	20231218	170100	773147770	5270	5270	5270	5270	0
202	20231218	170000	773147770	5270	5270	5270	5270	0
203	20231218	165900	773147770	5270	5270	5270	5270	0
204	20231218	165800	773147770	5270	5270	5270	5270	0
205	20231218	165700	773147770	5270	5270	5270	5270	0
206	20231218	165600	773147770	5270	5270	5270	5270	0
207	20231218	165500	773147770	5270	5270	5270	5270	0
208	20231218	165400	773147770	5270	5270	5270	5270	0
209	20231218	165300	773147770	5270	5270	5270	5270	0
210	20231218	165200	773147770	5270	5270	5270	5270	0
211	20231218	165100	773147770	5270	5270	5270	5270	0
212	20231218	165000	773147770	5270	5270	5270	5270	4814
213	20231218	164900	773147770	5270	5270	5270	5270	0
214	20231218	164800	773147770	5270	5270	5270	5270	0
215	20231218	164700	773147770	5270	5270	5270	5270	0
216	20231218	164600	773147770	5270	5270	5270	5270	0
217	20231218	164500	773147770	5270	5270	5270	5270	0
218	20231218	164400	773147770	5270	5270	5270	5270	0
219	20231218	164300	773147770	5270	5270	5270	5270	0
220	20231218	164200	773147770	5270	5270	5270	5270	0
221	20231218	164100	773147770	5270	5270	5270	5270	0
222	20231218	164000	773147770	5270	5270	5270	5270	0
223	20231218	163900	773147770	5270	5270	5270	5270	0
224	20231218	163800	773147770	5270	5270	5270	5270	0
225	20231218	163700	773147770	5270	5270	5270	5270	0
226	20231218	163600	773147770	5270	5270	5270	5270	0
227	20231218	163500	773147770	5270	5270	5270	5270	0
228	20231218	163400	773147770	5270	5270	5270	5270	0
229	20231218	163300	773147770	5270	5270	5270	5270	0
230	20231218	163200	773147770	5270	5270	5270	5270	0
231	20231218	163100	773147770	5270	5270	5270	5270	0
232	20231218	163000	773147770	5270	5270	5270	5270	0
233	20231218	162900	773147770	5270	5270	5270	5270	0
234	20231218	162800	773147770	5270	5270	5270	5270	0
235	20231218	162700	773147770	5270	5270	5270	5270	0
236	20231218	162600	773147770	5270	5270	5270	5270	0
237	20231218	162500	773147770	5270	5270	5270	5270	0
238	20231218	162400	773147770	5270	5270	5270	5270	0
239	20231218	162300	773147770	5270	5270	5270	5270	0
240	20231218	162200	773147770	5270	5270	5270	5270	0
241	20231218	162100	773147770	5270	5270	5270	5270	0
242	20231218	162000	773147770	5270	5270	5270	5270	4814
243	20231218	161900	773147770	5270	5270	5270	5270	0
244	20231218	161800	773147770	5270	5270	5270	5270	0
245	20231218	161700	773147770	5270	5270	5270	5270	0
246	20231218	161600	773147770	5270	5270	5270	5270	0
247	20231218	161500	773147770	5270	5270	5270	5270	0
248	20231218	161400	773147770	5270	5270	5270	5270	0
249	20231218	161300	773147770	5270	5270	5270	5270	0
250	20231218	161200	773147770	5270	5270	5270	5270	0
251	20231218	161100	773147770	5270	5270	5270	5270	0
252	20231218	161000	773147770	5270	5270	5270	5270	0
253	20231218	160900	773147770	5270	5270	5270	5270	0
254	20231218	160800	773147770	5270	5270	5270	5270	0
255	20231218	160700	773147770	5270	5270	5270	5270	0
256	20231218	160600	773147770	5270	5270	5270	5270	0
257	20231218	160500	773147770	5270	5270	5270	5270	0
258	20231218	160400	773147770	5270	5270	5270	5270	0
259	20231218	160300	773147770	5270	5270	5270	5270	0
260	20231218	160200	773147770	5270	5270	5270	5270	0
261	20231218	160100	773147770	5270	5270	5270	5270	0
262	20231218	160000	773147770	5270	5270	5270	5270	0
263	20231218	155900	773147770	5270	5270	5270	5270	0
264	20231218	155800	773147770	5270	5270	5270	5270	0
265	20231218	155700	773147770	5270	5270	5270	5270	0
266	20231218	155600	773147770	5270	5270	5270	5270	0
267	20231218	155500	773147770	5270	5270	5270	5270	0
268	20231218	155400	773147770	5270	5270	5270	5270	0
269	20231218	155300	773147770	5270	5270	5270	5270	0
270	20231218	155200	773147770	5270	5270	5270	5270	0
271	20231218	155100	773147770	5270	5270	5270	5270	0
272	20231218	155000	773147770	5270	5270	5270	5270	4814
273	20231218	154900	773147770	5270	5270	5270	5270	0
274	20231218	154800	773147770	5270	5270	5270	5270	0
275	20231218	154700	773147770	5270	5270	5270	5270	0
276	20231218	154600	773147770	5270	5270	5270	5270	0
277	20231218	154500	773147770	5270	5270	5270	5270	0
278	20231218	154400	773147770	5270	5270	5270	5270	0
279	20231218	154300	773147770	5270	5270	5270	5270	0
280	20231218	154200	773147770	5270	5270	5270	5270	0
281	20231218	154100	773147770	5270	5270	5270	5270	0
282	20231218	154000	773147770	5270	5270	5270	5270	0
283	20231218	153900	773147770	5270	5270	5270	5270	0
284	20231218	153800	773147770	5270	5270	5270	5270	0
285	20231218	153700	773147770	5270	5270	5270	5270	0
286	20231218	153600	773147770	5270	5270	5270	5270	0
287	20231218	153500	773147770	5270	5270	5270	5270	0
288	20231218	153400	773147770	5270	5270	5270	5270	0
289	20231218	153300	773147770	5270	5270	5270	5270	0
290	20231218	153200	773147770	5270	5270	5270	5270	0
291	20231218	153100	773147770	5270	5270	5270	5270	0
292	20231218	153000	773147770	5270	5270	5270	5270	4814
293	20231218	152900	747777990	5280	5280	5280	5280	0
294	20231218	152800	747777990	5280	5280	5280	5280	0
295	20231218	152700	747777990	5280	5280	5280	5280	0
296	20231218	152600	747777990	5280	5280	5280	5280	0
297	20231218	152500	747777990	5280	5280	5280	5280	0
298	20231218	152400	747777990	5280	5280	5280	5280	0
299	20231218	152300	747777990	5280	5280	5280	5280	0
300	20231218	152200	747777990	5280	5280	5280	5280	0
301	20231218	152100	747777990	5280	5280	5280	5280	0
302	20231218	152000	747777990	5280	5280	5280	5280	0
303	20231218	151900	747777990	5280	5280	5280	5280	274
304	20231218	151800	746331270	5280	5280	5280	5280	200
305	20231218	151700	745275270	5280	5280	5280	5280	13
306	20231218	151600	745206630	5280	5280	5280	5280	3
307	20231218	151500	745190790	5280	5270	5290	5270	1432
308	20231218	151400	737626150	5270	5280	5280	5270	979
309	20231218	151300	732466810	5270	5270	5270	5270	0
310	20231218	151200	732466810	5270	5270	5270	5270	0
311	20231218	151100	732466810	5270	5270	5270	5270	102
312	20231218	151000	731929270	5270	5270	5270	5270	305
313	20231218	150900	730321920	5270	5270	5270	5270	1022
314	20231218	150800	724935980	5270	5280	5280	5260	1746
315	20231218	150700	715733720	5280	5280	5280	5270	163
316	20231218	150600	714874600	5280	5280	5280	5280	242
317	20231218	150500	713596840	5290	5290	5290	5290	0
318	20231218	150400	713596840	5290	5290	5290	5290	4
319	20231218	150300	713575680	5280	5280	5280	5280	0
320	20231218	150200	713575680	5280	5280	5280	5280	0
321	20231218	150100	713575680	5280	5280	5280	5280	250
322	20231218	150000	712255680	5280	5280	5280	5280	265
323	20231218	145900	710856480	5280	5280	5280	5280	0
324	20231218	145800	710856480	5280	5280	5280	5280	0
325	20231218	145700	710856480	5280	5280	5280	5280	520
326	20231218	145600	708110880	5280	5280	5280	5280	2
327	20231218	145500	708100320	5270	5270	5270	5270	0
328	20231218	145400	708100320	5270	5270	5270	5270	0
329	20231218	145300	708100320	5270	5280	5280	5270	800
330	20231218	145200	703884120	5280	5270	5280	5270	111
331	20231218	145100	703298740	5270	5270	5270	5270	3180
332	20231218	145000	686540140	5280	5280	5280	5280	878
333	20231218	144900	681904300	5280	5280	5280	5280	502
334	20231218	144800	679253740	5290	5290	5290	5290	0
335	20231218	144700	679253740	5290	5290	5290	5290	2
336	20231218	144600	679243160	5290	5290	5290	5290	0
337	20231218	144500	679243160	5290	5290	5290	5290	0
338	20231218	144400	679243160	5290	5290	5290	5290	2
339	20231218	144300	679232580	5290	5280	5290	5280	6
340	20231218	144200	679200890	5290	5290	5290	5290	0
341	20231218	144100	679200890	5290	5290	5290	5290	0
342	20231218	144000	679200890	5290	5290	5290	5290	0
343	20231218	143900	679200890	5290	5290	5290	5290	112
344	20231218	143800	678608410	5290	5290	5290	5290	100
345	20231218	143700	678079410	5290	5290	5290	5290	178
346	20231218	143600	677137790	5290	5290	5290	5290	805
347	20231218	143500	672879340	5290	5290	5290	5290	0
348	20231218	143400	672879340	5290	5290	5290	5290	0
349	20231218	143300	672879340	5290	5290	5290	5290	0
350	20231218	143200	672879340	5290	5290	5290	5290	5
351	20231218	143100	672852890	5290	5290	5290	5290	0
352	20231218	143000	672852890	5290	5290	5290	5290	7
353	20231218	142900	672815860	5290	5290	5290	5290	1
354	20231218	142800	672810570	5290	5290	5290	5290	0
355	20231218	142700	672810570	5290	5290	5290	5290	20
356	20231218	142600	672704770	5280	5280	5280	5280	1019
357	20231218	142500	667324450	5270	5270	5270	5270	1093
358	20231218	142400	661564340	5270	5280	5280	5270	100
359	20231218	142300	661037330	5270	5270	5270	5270	7
360	20231218	142200	661000440	5270	5270	5280	5270	537
361	20231218	142100	658170440	5270	5270	5270	5270	416
362	20231218	142000	655978120	5270	5270	5270	5270	0
363	20231218	141900	655978120	5270	5270	5270	5270	0
364	20231218	141800	655978120	5270	5270	5270	5270	1
365	20231218	141700	655972850	5270	5270	5270	5270	0
366	20231218	141600	655972850	5270	5270	5270	5270	444
367	20231218	141500	653632970	5270	5270	5270	5270	335
368	20231218	141400	651867520	5260	5290	5290	5260	102
369	20231218	141300	651330940	5260	5270	5270	5260	3000
370	20231218	141200	635544200	5270	5280	5290	5270	6101
371	20231218	141100	603372580	5280	5280	5280	5280	1000
372	20231218	141000	598092580	5290	5290	5290	5290	810
373	20231218	140900	593807680	5290	5290	5290	5290	0
374	20231218	140800	593807680	5290	5290	5290	5290	0
375	20231218	140700	593807680	5290	5290	5290	5290	1066
376	20231218	140600	588168540	5290	5300	5300	5290	688
377	20231218	140500	584528230	5300	5300	5300	5300	22
378	20231218	140400	584411630	5310	5310	5310	5310	0
379	20231218	140300	584411630	5310	5310	5310	5310	1
380	20231218	140200	584406320	5310	5310	5310	5310	100
381	20231218	140100	583875320	5310	5310	5310	5310	1
382	20231218	140000	583870010	5300	5300	5300	5300	25
383	20231218	135900	583737510	5300	5300	5300	5300	0
384	20231218	135800	583737510	5300	5300	5300	5300	0
385	20231218	135700	583737510	5300	5300	5300	5300	100
386	20231218	135600	583207510	5310	5310	5310	5310	10
387	20231218	135500	583154410	5310	5310	5310	5310	1
388	20231218	135400	583149100	5320	5320	5320	5320	98
389	20231218	135300	582627740	5320	5320	5320	5320	0
390	20231218	135200	582627740	5320	5320	5320	5320	2
391	20231218	135100	582617100	5280	5320	5320	5280	7197
392	20231218	135000	544588790	5320	5320	5320	5320	0
393	20231218	134900	544588790	5320	5320	5320	5320	0
394	20231218	134800	544588790	5320	5320	5320	5320	0
395	20231218	134700	544588790	5320	5310	5320	5300	4399
396	20231218	134600	521266980	5310	5310	5310	5310	0
397	20231218	134500	521266980	5310	5310	5310	5310	0
398	20231218	134400	521266980	5310	5310	5310	5310	1
399	20231218	134300	521261670	5320	5320	5320	5320	35
400	20231218	134200	521075470	5320	5320	5320	5320	42
401	20231218	134100	520852030	5320	5310	5320	5310	2002
402	20231218	134000	510221390	5310	5310	5310	5310	50
403	20231218	133900	509955890	5320	5320	5320	5320	50
404	20231218	133800	509689890	5320	5320	5320	5320	0
405	20231218	133700	509689890	5320	5320	5320	5320	0
406	20231218	133600	509689890	5320	5320	5320	5320	127
407	20231218	133500	509014250	5320	5320	5320	5320	19
408	20231218	133400	508913170	5320	5320	5320	5320	0
409	20231218	133300	508913170	5320	5320	5320	5320	0
410	20231218	133200	508913170	5320	5320	5320	5320	0
411	20231218	133100	508913170	5320	5320	5320	5320	0
412	20231218	133000	508913170	5320	5320	5320	5320	9
413	20231218	132900	508865290	5320	5320	5320	5320	0
414	20231218	132800	508865290	5320	5320	5320	5320	10
415	20231218	132700	508812090	5330	5330	5330	5330	0
416	20231218	132600	508812090	5330	5330	5330	5330	0
417	20231218	132500	508812090	5330	5330	5330	5330	0
418	20231218	132400	508812090	5330	5330	5330	5330	40
419	20231218	132300	508598890	5330	5330	5330	5330	1
420	20231218	132200	508593560	5340	5340	5340	5340	0
421	20231218	132100	508593560	5340	5340	5340	5340	1
422	20231218	132000	508588220	5320	5320	5320	5320	5
423	20231218	131900	508561620	5340	5340	5340	5340	0
424	20231218	131800	508561620	5340	5320	5340	5320	169
425	20231218	131700	507662340	5320	5320	5320	5320	0
426	20231218	131600	507662340	5320	5320	5320	5320	0
427	20231218	131500	507662340	5320	5320	5320	5320	2
428	20231218	131400	507651700	5320	5320	5320	5320	0
429	20231218	131300	507651700	5320	5320	5320	5320	0
430	20231218	131200	507651700	5320	5320	5320	5320	95
431	20231218	131100	507146300	5300	5300	5300	5300	0
432	20231218	131000	507146300	5300	5310	5310	5300	500
433	20231218	130900	504496280	5290	5290	5290	5290	0
434	20231218	130800	504496280	5290	5290	5290	5290	0
435	20231218	130700	504496280	5290	5290	5290	5290	0
436	20231218	130600	504496280	5290	5290	5290	5290	0
437	20231218	130500	504496280	5290	5320	5320	5290	106
438	20231218	130400	503935390	5320	5320	5320	5320	0
439	20231218	130300	503935390	5320	5320	5320	5320	0
440	20231218	130200	503935390	5320	5320	5320	5320	2
441	20231218	130100	503924750	5330	5330	5330	5330	0
442	20231218	130000	503924750	5330	5330	5330	5330	0
443	20231218	125900	503924750	5330	5330	5330	5330	20
444	20231218	125800	503818150	5330	5330	5330	5330	3
445	20231218	125700	503802160	5280	5280	5280	5280	0
446	20231218	125600	503802160	5280	5310	5310	5280	2455
447	20231218	125500	490809900	5300	5300	5300	5300	0
448	20231218	125400	490809900	5300	5300	5300	5300	0
449	20231218	125300	490809900	5300	5300	5300	5300	0
450	20231218	125200	490809900	5300	5300	5300	5300	0
451	20231218	125100	490809900	5300	5340	5340	5300	1005
452	20231218	125000	485483080	5340	5340	5340	5340	0
453	20231218	124900	485483080	5340	5340	5340	5340	14
454	20231218	124800	485408320	5340	5340	5340	5340	0
455	20231218	124700	485408320	5340	5340	5340	5340	0
456	20231218	124600	485408320	5340	5340	5340	5340	0
457	20231218	124500	485408320	5340	5340	5340	5340	0
458	20231218	124400	485408320	5340	5340	5340	5340	1
459	20231218	124300	485402980	5340	5340	5340	5340	0
460	20231218	124200	485402980	5340	5340	5340	5340	0
461	20231218	124100	485402980	5340	5340	5340	5340	9
462	20231218	124000	485354920	5330	5330	5330	5330	0
463	20231218	123900	485354920	5330	5330	5330	5330	50
464	20231218	123800	485088420	5340	5340	5340	5340	0
465	20231218	123700	485088420	5340	5340	5340	5340	0
466	20231218	123600	485088420	5340	5340	5340	5340	0
467	20231218	123500	485088420	5340	5330	5340	5330	2
468	20231218	123400	485077750	5340	5310	5340	5310	170
469	20231218	123300	484174990	5290	5310	5310	5290	3346
470	20231218	123200	466459820	5340	5340	5340	5340	0
471	20231218	123100	466459820	5340	5340	5340	5340	0
472	20231218	123000	466459820	5340	5340	5340	5340	5
473	20231218	122900	466433120	5340	5330	5340	5330	750
474	20231218	122800	462433550	5330	5330	5330	5330	0
475	20231218	122700	462433550	5330	5330	5330	5330	762
476	20231218	122600	458372090	5330	5320	5330	5320	131
477	20231218	122500	457675150	5310	5310	5310	5310	0
478	20231218	122400	457675150	5310	5310	5310	5310	26
479	20231218	122300	457537090	5300	5300	5310	5300	202
480	20231218	122200	456466480	5300	5300	5300	5300	10
481	20231218	122100	456413480	5300	5300	5300	5300	0
482	20231218	122000	456413480	5300	5300	5300	5300	0
483	20231218	121900	456413480	5300	5310	5310	5300	118
484	20231218	121800	455788030	5300	5300	5300	5300	0
485	20231218	121700	455788030	5300	5300	5300	5300	0
486	20231218	121600	455788030	5300	5300	5300	5300	0
487	20231218	121500	455788030	5300	5300	5300	5300	0
488	20231218	121400	455788030	5300	5300	5300	5290	2495
489	20231218	121300	442571240	5300	5300	5300	5300	0
490	20231218	121200	442571240	5300	5300	5300	5300	0
491	20231218	121100	442571240	5300	5310	5310	5300	2000
492	20231218	121000	431966200	5310	5310	5310	5310	1000
493	20231218	120900	426656200	5320	5320	5320	5320	499
494	20231218	120800	424001520	5330	5330	5330	5330	0
495	20231218	120700	424001520	5330	5330	5330	5330	0
496	20231218	120600	424001520	5330	5330	5330	5330	0
497	20231218	120500	424001520	5330	5330	5330	5330	3
498	20231218	120400	423985530	5330	5330	5330	5330	0
499	20231218	120300	423985530	5330	5330	5330	5330	0
500	20231218	120200	423985530	5330	5330	5330	5330	0
501	20231218	120100	423985530	5330	5330	5330	5330	0
502	20231218	120000	423985530	5330	5330	5330	5330	0
503	20231218	115900	423985530	5330	5330	5330	5330	0
504	20231218	115800	423985530	5330	5330	5330	5330	0
505	20231218	115700	423985530	5330	5320	5330	5320	300
506	20231218	115600	422388530	5320	5320	5320	5320	66
507	20231218	115500	422037410	5320	5320	5320	5320	0
508	20231218	115400	422037410	5320	5320	5320	5320	0
509	20231218	115300	422037410	5320	5320	5320	5320	0
510	20231218	115200	422037410	5320	5320	5320	5320	0
511	20231218	115100	422037410	5320	5320	5320	5320	50
512	20231218	115000	421771410	5320	5320	5320	5320	84
513	20231218	114900	421324530	5320	5320	5320	5320	0
514	20231218	114800	421324530	5320	5320	5320	5320	1
515	20231218	114700	421319210	5330	5330	5330	5330	0
516	20231218	114600	421319210	5330	5330	5330	5330	0
517	20231218	114500	421319210	5330	5330	5330	5330	0
518	20231218	114400	421319210	5330	5330	5330	5330	0
519	20231218	114300	421319210	5330	5330	5330	5330	4
520	20231218	114200	421297890	5330	5330	5330	5330	2
521	20231218	114100	421287230	5300	5310	5310	5300	1500
522	20231218	114000	413331770	5330	5330	5330	5330	2
523	20231218	113900	413321110	5310	5320	5320	5310	600
524	20231218	113800	410134810	5330	5330	5330	5330	24
525	20231218	113700	410006890	5340	5340	5340	5340	2
526	20231218	113600	409996210	5340	5340	5340	5340	0
527	20231218	113500	409996210	5340	5340	5340	5340	0
528	20231218	113400	409996210	5340	5340	5340	5340	0
529	20231218	113300	409996210	5340	5330	5340	5330	9
530	20231218	113200	409948220	5340	5340	5340	5340	0
531	20231218	113100	409948220	5340	5340	5340	5340	0
532	20231218	113000	409948220	5340	5340	5340	5340	0
533	20231218	112900	409948220	5340	5340	5340	5340	0
534	20231218	112800	409948220	5340	5340	5340	5340	0
535	20231218	112700	409948220	5340	5340	5340	5340	0
536	20231218	112600	409948220	5340	5340	5340	5340	0
537	20231218	112500	409948220	5340	5340	5340	5310	64
538	20231218	112400	409608260	5310	5330	5330	5310	800
539	20231218	112300	405356510	5340	5340	5340	5340	0
540	20231218	112200	405356510	5340	5340	5340	5340	0
541	20231218	112100	405356510	5340	5340	5340	5340	0
542	20231218	112000	405356510	5340	5340	5340	5340	0
543	20231218	111900	405356510	5340	5340	5340	5340	0
544	20231218	111800	405356510	5340	5340	5340	5340	0
545	20231218	111700	405356510	5340	5340	5340	5340	0
546	20231218	111600	405356510	5340	5310	5340	5310	3
547	20231218	111500	405340520	5310	5330	5330	5310	1940
548	20231218	111400	395028000	5330	5330	5330	5330	0
549	20231218	111300	395028000	5330	5330	5330	5330	80
550	20231218	111200	394601600	5330	5330	5330	5330	12
551	20231218	111100	394537640	5330	5330	5330	5330	0
552	20231218	111000	394537640	5330	5330	5330	5330	0
553	20231218	110900	394537640	5330	5330	5330	5330	220
554	20231218	110800	393365040	5310	5330	5330	5310	594
555	20231218	110700	390207030	5330	5330	5330	5330	77
556	20231218	110600	389796620	5340	5340	5340	5340	52
557	20231218	110500	389518940	5340	5330	5340	5330	67
558	20231218	110400	389161350	5340	5340	5340	5340	0
559	20231218	110300	389161350	5340	5330	5340	5330	38
560	20231218	110200	388958800	5330	5330	5330	5330	1133
561	20231218	110100	382919910	5340	5340	5340	5340	0
562	20231218	110000	382919910	5340	5340	5340	5340	0
563	20231218	105900	382919910	5340	5340	5340	5340	1
564	20231218	105800	382914570	5340	5340	5340	5340	100
565	20231218	105700	382380570	5340	5340	5340	5340	653
566	20231218	105600	378893550	5340	5340	5340	5340	0
567	20231218	105500	378893550	5340	5340	5340	5340	0
568	20231218	105400	378893550	5340	5340	5340	5340	0
569	20231218	105300	378893550	5340	5340	5340	5340	0
570	20231218	105200	378893550	5340	5340	5340	5340	0
571	20231218	105100	378893550	5340	5340	5340	5340	800
572	20231218	105000	374621550	5360	5360	5360	5360	2
573	20231218	104900	374610830	5350	5350	5350	5350	0
574	20231218	104800	374610830	5350	5350	5350	5350	12
575	20231218	104700	374546630	5340	5340	5340	5340	0
576	20231218	104600	374546630	5340	5340	5340	5340	1
577	20231218	104500	374541290	5360	5360	5360	5360	1
578	20231218	104400	374535930	5370	5370	5370	5370	0
579	20231218	104300	374535930	5370	5370	5370	5370	0
580	20231218	104200	374535930	5370	5370	5370	5370	2
581	20231218	104100	374525190	5340	5340	5340	5340	133
582	20231218	104000	373814970	5340	5340	5340	5340	0
583	20231218	103900	373814970	5340	5340	5340	5340	0
584	20231218	103800	373814970	5340	5340	5340	5340	10
585	20231218	103700	373761570	5340	5340	5340	5340	100
586	20231218	103600	373227570	5340	5340	5340	5340	100
587	20231218	103500	372693570	5370	5370	5370	5370	2
588	20231218	103400	372682830	5370	5360	5370	5360	5
589	20231218	103300	372656020	5350	5350	5350	5350	1
590	20231218	103200	372650670	5360	5360	5360	5360	53
591	20231218	103100	372366590	5360	5360	5360	5360	0
592	20231218	103000	372366590	5360	5360	5360	5360	0
593	20231218	102900	372366590	5360	5360	5360	5360	2
594	20231218	102800	372355870	5340	5330	5340	5330	2491
595	20231218	102700	359065500	5330	5330	5330	5330	20
596	20231218	102600	358958900	5320	5320	5320	5320	190
597	20231218	102500	357948100	5320	5320	5320	5320	0
598	20231218	102400	357948100	5320	5320	5320	5320	792
599	20231218	102300	353734660	5330	5330	5330	5330	0
600	20231218	102200	353734660	5330	5330	5330	5330	31
601	20231218	102100	353569430	5330	5320	5330	5320	1025
602	20231218	102000	348115370	5320	5310	5320	5310	1111
603	20231218	101900	342206220	5300	5300	5300	5300	389
604	20231218	101800	340144520	5300	5300	5300	5300	37
605	20231218	101700	339948420	5310	5310	5310	5310	249
606	20231218	101600	338626230	5310	5310	5310	5310	0
607	20231218	101500	338626230	5310	5310	5310	5310	0
608	20231218	101400	338626230	5310	5310	5310	5310	2
609	20231218	101300	338615610	5320	5320	5320	5320	53
610	20231218	101200	338333650	5310	5310	5310	5310	0
611	20231218	101100	338333650	5310	5320	5320	5280	581
612	20231218	101000	335260360	5320	5330	5330	5320	1591
613	20231218	100900	326796050	5330	5330	5330	5330	0
614	20231218	100800	326796050	5330	5330	5330	5330	1
615	20231218	100700	326790720	5320	5320	5320	5320	3020
616	20231218	100600	310724320	5330	5320	5330	5280	5851
617	20231218	100500	279769690	5300	5300	5300	5300	0
618	20231218	100400	279769690	5300	5310	5310	5300	1545
619	20231218	100300	271574640	5300	5330	5330	5300	4152
620	20231218	100200	249549700	5330	5330	5330	5330	278
621	20231218	100100	248067960	5330	5330	5330	5330	94
622	20231218	100000	247566940	5340	5340	5340	5340	0
623	20231218	095900	247566940	5340	5340	5340	5340	0
624	20231218	095800	247566940	5340	5340	5340	5340	10
625	20231218	095700	247513540	5350	5350	5350	5350	0
626	20231218	095600	247513540	5350	5350	5350	5350	24
627	20231218	095500	247385140	5350	5340	5350	5340	56
628	20231218	095400	247085650	5340	5340	5340	5340	51
629	20231218	095300	246813310	5320	5330	5330	5310	2127
630	20231218	095200	235493660	5340	5340	5340	5340	2
631	20231218	095100	235482980	5340	5340	5340	5340	2445
632	20231218	095000	222426680	5350	5350	5350	5350	0
633	20231218	094900	222426680	5350	5350	5350	5350	50
634	20231218	094800	222159180	5350	5340	5350	5340	30
635	20231218	094700	221998880	5340	5340	5340	5340	0
636	20231218	094600	221998880	5340	5340	5340	5340	30
637	20231218	094500	221838680	5340	5340	5340	5340	0
638	20231218	094400	221838680	5340	5340	5340	5340	38
639	20231218	094300	221635760	5350	5350	5350	5350	3
640	20231218	094200	221619710	5340	5340	5340	5340	9
641	20231218	094100	221571650	5340	5340	5350	5340	356
642	20231218	094000	219670570	5340	5350	5350	5340	20
643	20231218	093900	219563750	5350	5350	5350	5340	1055
644	20231218	093800	213926500	5350	5360	5360	5350	448
645	20231218	093700	211529690	5350	5350	5350	5350	75
646	20231218	093600	211128440	5370	5370	5370	5370	0
647	20231218	093500	211128440	5370	5350	5370	5350	803
648	20231218	093400	206832330	5350	5380	5380	5350	15997
649	20231218	093300	121206280	5400	5390	5400	5390	110
650	20231218	093200	120613190	5390	5390	5390	5390	0
651	20231218	093100	120613190	5390	5390	5390	5390	10
652	20231218	093000	120559290	5410	5390	5410	5390	104
653	20231218	092900	119998690	5420	5390	5420	5390	102
654	20231218	092800	119448880	5390	5390	5390	5390	2
655	20231218	092700	119438100	5370	5370	5370	5370	0
656	20231218	092600	119438100	5370	5380	5380	5370	4129
657	20231218	092500	97264230	5430	5430	5430	5430	0
658	20231218	092400	97264230	5430	5430	5430	5430	1
659	20231218	092300	97258800	5380	5380	5380	5380	4954
660	20231218	092200	70606280	5360	5380	5380	5360	2350
661	20231218	092100	57973280	5360	5360	5360	5360	20
662	20231218	092000	57866080	5360	5360	5360	5360	164
663	20231218	091900	56987040	5370	5400	5400	5370	1539
664	20231218	091800	48710240	5400	5400	5400	5400	0
665	20231218	091700	48710240	5400	5400	5400	5400	0
666	20231218	091600	48710240	5400	5430	5430	5400	2
667	20231218	091500	48699410	5440	5440	5440	5440	1
668	20231218	091400	48693970	5440	5440	5440	5440	0
669	20231218	091300	48693970	5440	5440	5440	5440	10
670	20231218	091200	48639570	5440	5410	5440	5410	282
671	20231218	091100	47107490	5380	5410	5450	5360	3188
672	20231218	091000	29971610	5450	5450	5450	5450	54
673	20231218	090900	29677310	5460	5460	5460	5460	0
674	20231218	090800	29677310	5460	5430	5460	5430	20
675	20231218	090700	29568650	5400	5420	5420	5400	1656
676	20231218	090600	20624690	5460	5460	5460	5460	0
677	20231218	090500	20624690	5460	5460	5460	5460	12
678	20231218	090400	20559170	5460	5430	5460	5430	58
679	20231218	090300	20243630	5420	5420	5420	5420	30
680	20231218	090200	20081030	5400	5430	5430	5390	2737
681	20231218	090100	5291060	5430	5430	5430	5430	200
682	20231218	090000	4205060	5440	5440	5440	5430	773