KissMeData/009900/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	185300	4970817030	18560	18560	18560	18560	9842
3	20231215	185200	4970817030	18560	18560	18560	18560	0
4	20231215	185100	4970817030	18560	18560	18560	18560	0
5	20231215	185000	4970817030	18560	18560	18560	18560	0
6	20231215	184900	4970817030	18560	18560	18560	18560	0
7	20231215	184800	4970817030	18560	18560	18560	18560	0
8	20231215	184700	4970817030	18560	18560	18560	18560	0
9	20231215	184600	4970817030	18560	18560	18560	18560	0
10	20231215	184500	4970817030	18560	18560	18560	18560	0
11	20231215	184400	4970817030	18560	18560	18560	18560	0
12	20231215	184300	4970817030	18560	18560	18560	18560	0
13	20231215	184200	4970817030	18560	18560	18560	18560	0
14	20231215	184100	4970817030	18560	18560	18560	18560	0
15	20231215	184000	4970817030	18560	18560	18560	18560	0
16	20231215	183900	4970817030	18560	18560	18560	18560	0
17	20231215	183800	4970817030	18560	18560	18560	18560	0
18	20231215	183700	4970817030	18560	18560	18560	18560	0
19	20231215	183600	4970817030	18560	18560	18560	18560	0
20	20231215	183500	4970817030	18560	18560	18560	18560	0
21	20231215	183400	4970817030	18560	18560	18560	18560	0
22	20231215	183300	4970817030	18560	18560	18560	18560	0
23	20231215	183200	4970817030	18560	18560	18560	18560	0
24	20231215	183100	4970817030	18560	18560	18560	18560	0
25	20231215	183000	4970817030	18560	18560	18560	18560	0
26	20231215	182900	4970817030	18560	18560	18560	18560	0
27	20231215	182800	4970817030	18560	18560	18560	18560	0
28	20231215	182700	4970817030	18560	18560	18560	18560	0
29	20231215	182600	4970817030	18560	18560	18560	18560	0
30	20231215	182500	4970817030	18560	18560	18560	18560	0
31	20231215	182400	4970817030	18560	18560	18560	18560	0
32	20231215	182300	4970817030	18560	18560	18560	18560	9842
33	20231215	182200	4970817030	18560	18560	18560	18560	0
34	20231215	182100	4970817030	18560	18560	18560	18560	0
35	20231215	182000	4970817030	18560	18560	18560	18560	0
36	20231215	181900	4970817030	18560	18560	18560	18560	0
37	20231215	181800	4970817030	18560	18560	18560	18560	0
38	20231215	181700	4970817030	18560	18560	18560	18560	0
39	20231215	181600	4970817030	18560	18560	18560	18560	0
40	20231215	181500	4970817030	18560	18560	18560	18560	0
41	20231215	181400	4970817030	18560	18560	18560	18560	0
42	20231215	181300	4970817030	18560	18560	18560	18560	0
43	20231215	181200	4970817030	18560	18560	18560	18560	0
44	20231215	181100	4970817030	18560	18560	18560	18560	0
45	20231215	181000	4970817030	18560	18560	18560	18560	0
46	20231215	180900	4970817030	18560	18560	18560	18560	0
47	20231215	180800	4970817030	18560	18560	18560	18560	0
48	20231215	180700	4970817030	18560	18560	18560	18560	0
49	20231215	180600	4970817030	18560	18560	18560	18560	0
50	20231215	180500	4970817030	18560	18560	18560	18560	0
51	20231215	180400	4970817030	18560	18560	18560	18560	0
52	20231215	180300	4970817030	18560	18560	18560	18560	0
53	20231215	180200	4970817030	18560	18560	18560	18560	0
54	20231215	180100	4970817030	18560	18560	18560	18560	0
55	20231215	180000	4970817030	18560	18560	18560	18560	0
56	20231215	175900	4970817030	18560	18560	18560	18560	0
57	20231215	175800	4970817030	18560	18560	18560	18560	0
58	20231215	175700	4970817030	18560	18560	18560	18560	0
59	20231215	175600	4970817030	18560	18560	18560	18560	0
60	20231215	175500	4970817030	18560	18560	18560	18560	0
61	20231215	175400	4970817030	18560	18560	18560	18560	0
62	20231215	175300	4970817030	18560	18560	18560	18560	9842
63	20231215	175200	4970817030	18560	18560	18560	18560	0
64	20231215	175100	4970817030	18560	18560	18560	18560	0
65	20231215	175000	4970817030	18560	18560	18560	18560	0
66	20231215	174900	4970817030	18560	18560	18560	18560	0
67	20231215	174800	4970817030	18560	18560	18560	18560	0
68	20231215	174700	4970817030	18560	18560	18560	18560	0
69	20231215	174600	4970817030	18560	18560	18560	18560	0
70	20231215	174500	4970817030	18560	18560	18560	18560	0
71	20231215	174400	4970817030	18560	18560	18560	18560	0
72	20231215	174300	4970817030	18560	18560	18560	18560	0
73	20231215	174200	4970817030	18560	18560	18560	18560	0
74	20231215	174100	4970817030	18560	18560	18560	18560	0
75	20231215	174000	4970817030	18560	18560	18560	18560	0
76	20231215	173900	4970817030	18560	18560	18560	18560	0
77	20231215	173800	4970817030	18560	18560	18560	18560	0
78	20231215	173700	4970817030	18560	18560	18560	18560	0
79	20231215	173600	4970817030	18560	18560	18560	18560	0
80	20231215	173500	4970817030	18560	18560	18560	18560	0
81	20231215	173400	4970817030	18560	18560	18560	18560	0
82	20231215	173300	4970817030	18560	18560	18560	18560	0
83	20231215	173200	4970817030	18560	18560	18560	18560	0
84	20231215	173100	4970817030	18560	18560	18560	18560	0
85	20231215	173000	4970817030	18560	18560	18560	18560	0
86	20231215	172900	4970817030	18560	18560	18560	18560	0
87	20231215	172800	4970817030	18560	18560	18560	18560	0
88	20231215	172700	4970817030	18560	18560	18560	18560	0
89	20231215	172600	4970817030	18560	18560	18560	18560	0
90	20231215	172500	4970817030	18560	18560	18560	18560	0
91	20231215	172400	4970817030	18560	18560	18560	18560	0
92	20231215	172300	4970817030	18560	18560	18560	18560	9842
93	20231215	172200	4970817030	18560	18560	18560	18560	0
94	20231215	172100	4970817030	18560	18560	18560	18560	0
95	20231215	172000	4970817030	18560	18560	18560	18560	0
96	20231215	171900	4970817030	18560	18560	18560	18560	0
97	20231215	171800	4970817030	18560	18560	18560	18560	0
98	20231215	171700	4970817030	18560	18560	18560	18560	0
99	20231215	171600	4970817030	18560	18560	18560	18560	0
100	20231215	171500	4970817030	18560	18560	18560	18560	0
101	20231215	171400	4970817030	18560	18560	18560	18560	0
102	20231215	171300	4970817030	18560	18560	18560	18560	0
103	20231215	171200	4970817030	18560	18560	18560	18560	0
104	20231215	171100	4970817030	18560	18560	18560	18560	0
105	20231215	171000	4970817030	18560	18560	18560	18560	0
106	20231215	170900	4970817030	18560	18560	18560	18560	0
107	20231215	170800	4970817030	18560	18560	18560	18560	0
108	20231215	170700	4970817030	18560	18560	18560	18560	0
109	20231215	170600	4970817030	18560	18560	18560	18560	0
110	20231215	170500	4970817030	18560	18560	18560	18560	0
111	20231215	170400	4970817030	18560	18560	18560	18560	0
112	20231215	170300	4970817030	18560	18560	18560	18560	0
113	20231215	170200	4970817030	18560	18560	18560	18560	0
114	20231215	170100	4970817030	18560	18560	18560	18560	0
115	20231215	170000	4970817030	18560	18560	18560	18560	0
116	20231215	165900	4970817030	18560	18560	18560	18560	0
117	20231215	165800	4970817030	18560	18560	18560	18560	0
118	20231215	165700	4970817030	18560	18560	18560	18560	0
119	20231215	165600	4970817030	18560	18560	18560	18560	0
120	20231215	165500	4970817030	18560	18560	18560	18560	0
121	20231215	165400	4970817030	18560	18560	18560	18560	0
122	20231215	165300	4970817030	18560	18560	18560	18560	9842
123	20231215	165200	4970817030	18560	18560	18560	18560	0
124	20231215	165100	4970817030	18560	18560	18560	18560	0
125	20231215	165000	4970817030	18560	18560	18560	18560	0
126	20231215	164900	4970817030	18560	18560	18560	18560	0
127	20231215	164800	4970817030	18560	18560	18560	18560	0
128	20231215	164700	4970817030	18560	18560	18560	18560	0
129	20231215	164600	4970817030	18560	18560	18560	18560	0
130	20231215	164500	4970817030	18560	18560	18560	18560	0
131	20231215	164400	4970817030	18560	18560	18560	18560	0
132	20231215	164300	4970817030	18560	18560	18560	18560	0
133	20231215	164200	4970817030	18560	18560	18560	18560	0
134	20231215	164100	4970817030	18560	18560	18560	18560	0
135	20231215	164000	4970817030	18560	18560	18560	18560	0
136	20231215	163900	4970817030	18560	18560	18560	18560	0
137	20231215	163800	4970817030	18560	18560	18560	18560	0
138	20231215	163700	4970817030	18560	18560	18560	18560	0
139	20231215	163600	4970817030	18560	18560	18560	18560	0
140	20231215	163500	4970817030	18560	18560	18560	18560	0
141	20231215	163400	4970817030	18560	18560	18560	18560	0
142	20231215	163300	4970817030	18560	18560	18560	18560	0
143	20231215	163200	4970817030	18560	18560	18560	18560	0
144	20231215	163100	4970817030	18560	18560	18560	18560	0
145	20231215	163000	4970817030	18560	18560	18560	18560	0
146	20231215	162900	4970817030	18560	18560	18560	18560	0
147	20231215	162800	4970817030	18560	18560	18560	18560	0
148	20231215	162700	4970817030	18560	18560	18560	18560	0
149	20231215	162600	4970817030	18560	18560	18560	18560	0
150	20231215	162500	4970817030	18560	18560	18560	18560	0
151	20231215	162400	4970817030	18560	18560	18560	18560	0
152	20231215	162300	4970817030	18560	18560	18560	18560	9842
153	20231215	162200	4970817030	18560	18560	18560	18560	0
154	20231215	162100	4970817030	18560	18560	18560	18560	0
155	20231215	162000	4970817030	18560	18560	18560	18560	0
156	20231215	161900	4970817030	18560	18560	18560	18560	0
157	20231215	161800	4970817030	18560	18560	18560	18560	0
158	20231215	161700	4970817030	18560	18560	18560	18560	0
159	20231215	161600	4970817030	18560	18560	18560	18560	0
160	20231215	161500	4970817030	18560	18560	18560	18560	0
161	20231215	161400	4970817030	18560	18560	18560	18560	0
162	20231215	161300	4970817030	18560	18560	18560	18560	0
163	20231215	161200	4970817030	18560	18560	18560	18560	0
164	20231215	161100	4970817030	18560	18560	18560	18560	0
165	20231215	161000	4970817030	18560	18560	18560	18560	0
166	20231215	160900	4970817030	18560	18560	18560	18560	0
167	20231215	160800	4970817030	18560	18560	18560	18560	0
168	20231215	160700	4970817030	18560	18560	18560	18560	0
169	20231215	160600	4970817030	18560	18560	18560	18560	0
170	20231215	160500	4970817030	18560	18560	18560	18560	0
171	20231215	160400	4970817030	18560	18560	18560	18560	0
172	20231215	160300	4970817030	18560	18560	18560	18560	0
173	20231215	160200	4970817030	18560	18560	18560	18560	0
174	20231215	160100	4970817030	18560	18560	18560	18560	0
175	20231215	160000	4970817030	18560	18560	18560	18560	0
176	20231215	155900	4970817030	18560	18560	18560	18560	0
177	20231215	155800	4970817030	18560	18560	18560	18560	0
178	20231215	155700	4970817030	18560	18560	18560	18560	0
179	20231215	155600	4970817030	18560	18560	18560	18560	0
180	20231215	155500	4970817030	18560	18560	18560	18560	0
181	20231215	155400	4970817030	18560	18560	18560	18560	0
182	20231215	155300	4970817030	18560	18560	18560	18560	9842
183	20231215	155200	4970817030	18560	18560	18560	18560	0
184	20231215	155100	4970817030	18560	18560	18560	18560	0
185	20231215	155000	4970817030	18560	18560	18560	18560	0
186	20231215	154900	4970817030	18560	18560	18560	18560	0
187	20231215	154800	4970817030	18560	18560	18560	18560	0
188	20231215	154700	4970817030	18560	18560	18560	18560	0
189	20231215	154600	4970817030	18560	18560	18560	18560	0
190	20231215	154500	4970817030	18560	18560	18560	18560	0
191	20231215	154400	4970817030	18560	18560	18560	18560	0
192	20231215	154300	4970817030	18560	18560	18560	18560	0
193	20231215	154200	4970817030	18560	18560	18560	18560	0
194	20231215	154100	4970817030	18560	18560	18560	18560	0
195	20231215	154000	4970817030	18560	18560	18560	18560	0
196	20231215	153900	4970817030	18560	18560	18560	18560	0
197	20231215	153800	4970817030	18560	18560	18560	18560	0
198	20231215	153700	4970817030	18560	18560	18560	18560	0
199	20231215	153600	4970817030	18560	18560	18560	18560	0
200	20231215	153500	4970817030	18560	18560	18560	18560	0
201	20231215	153400	4970817030	18560	18560	18560	18560	0
202	20231215	153300	4970817030	18560	18560	18560	18560	0
203	20231215	153200	4970817030	18560	18560	18560	18560	0
204	20231215	153100	4970817030	18560	18560	18560	18560	0
205	20231215	153000	4970817030	18560	18560	18560	18560	9842
206	20231215	152900	4788149510	18540	18540	18540	18540	0
207	20231215	152800	4788149510	18540	18540	18540	18540	0
208	20231215	152700	4788149510	18540	18540	18540	18540	0
209	20231215	152600	4788149510	18540	18540	18540	18540	0
210	20231215	152500	4788149510	18540	18540	18540	18540	0
211	20231215	152400	4788149510	18540	18540	18540	18540	0
212	20231215	152300	4788149510	18540	18540	18540	18540	0
213	20231215	152200	4788149510	18540	18540	18540	18540	0
214	20231215	152100	4788149510	18540	18540	18540	18540	0
215	20231215	152000	4788149510	18540	18540	18540	18540	0
216	20231215	151900	4788149510	18540	18550	18560	18540	984
217	20231215	151800	4769897790	18550	18560	18560	18540	531
218	20231215	151700	4760047700	18540	18540	18560	18540	598
219	20231215	151600	4748953190	18540	18550	18560	18540	343
220	20231215	151500	4742590520	18560	18560	18560	18550	569
221	20231215	151400	4732030860	18560	18560	18580	18530	471
222	20231215	151300	4723288470	18580	18530	18580	18530	1189
223	20231215	151200	4701222190	18530	18540	18540	18530	997
224	20231215	151100	4682740420	18540	18540	18540	18530	322
225	20231215	151000	4676771210	18540	18530	18540	18530	445
226	20231215	150900	4668522580	18530	18540	18550	18530	894
227	20231215	150800	4651946080	18540	18530	18540	18530	316
228	20231215	150700	4646089720	18530	18520	18540	18520	618
229	20231215	150600	4634639140	18530	18520	18530	18520	752
230	20231215	150500	4620708330	18530	18530	18530	18520	324
231	20231215	150400	4614706400	18540	18530	18540	18520	1015
232	20231215	150300	4595903840	18520	18540	18540	18520	3886
233	20231215	150200	4523885510	18540	18550	18560	18540	648
234	20231215	150100	4511868130	18550	18550	18560	18550	914
235	20231215	150000	4494913380	18550	18560	18570	18550	301
236	20231215	145900	4489327200	18570	18560	18580	18550	331
237	20231215	145800	4483183570	18560	18560	18560	18550	896
238	20231215	145700	4466554270	18570	18570	18570	18560	158
239	20231215	145600	4463620860	18570	18560	18570	18560	50
240	20231215	145500	4462692590	18560	18560	18560	18560	200
241	20231215	145400	4458980590	18560	18550	18570	18550	178
242	20231215	145300	4455677290	18560	18550	18560	18550	185
243	20231215	145200	4452244510	18560	18550	18570	18550	885
244	20231215	145100	4435816870	18550	18540	18560	18540	364
245	20231215	145000	4429064820	18540	18550	18550	18540	122
246	20231215	144900	4426802540	18550	18550	18560	18540	182
247	20231215	144800	4423426930	18550	18550	18560	18550	161
248	20231215	144700	4420440310	18560	18550	18560	18550	359
249	20231215	144600	4413780470	18550	18570	18570	18550	726
250	20231215	144500	4400306580	18560	18570	18570	18560	91
251	20231215	144400	4398617150	18570	18570	18570	18560	886
252	20231215	144300	4382164500	18570	18560	18570	18560	297
253	20231215	144200	4376650250	18560	18570	18580	18560	501
254	20231215	144100	4367346930	18570	18570	18570	18560	333
255	20231215	144000	4361163810	18570	18570	18570	18560	43
256	20231215	143900	4360365360	18560	18570	18570	18560	157
257	20231215	143800	4357450780	18560	18580	18580	18560	347
258	20231215	143700	4351006940	18570	18570	18570	18560	198
259	20231215	143600	4347330760	18570	18560	18570	18560	81
260	20231215	143500	4345827190	18560	18560	18580	18560	755
261	20231215	143400	4331811800	18550	18570	18570	18550	353
262	20231215	143300	4325261850	18580	18550	18580	18550	121
263	20231215	143200	4323016930	18550	18560	18570	18550	268
264	20231215	143100	4318043300	18560	18570	18570	18550	77
265	20231215	143000	4316614220	18570	18560	18570	18550	187
266	20231215	142900	4313142580	18570	18560	18570	18560	165
267	20231215	142800	4310078970	18560	18550	18560	18550	85
268	20231215	142700	4308501420	18560	18560	18560	18560	489
269	20231215	142600	4299425580	18550	18560	18560	18550	64
270	20231215	142500	4298237980	18560	18560	18570	18550	101
271	20231215	142400	4296363290	18570	18560	18570	18550	169
272	20231215	142300	4293226310	18560	18550	18560	18550	285
273	20231215	142200	4287939180	18560	18560	18570	18560	97
274	20231215	142100	4286138630	18570	18570	18570	18560	185
275	20231215	142000	4282703600	18570	18580	18580	18560	188
276	20231215	141900	4279211960	18580	18580	18580	18550	482
277	20231215	141800	4270263440	18580	18600	18610	18580	85
278	20231215	141700	4268683100	18550	18550	18550	18540	375
279	20231215	141600	4261727510	18550	18550	18550	18540	183
280	20231215	141500	4258333410	18550	18550	18550	18550	103
281	20231215	141400	4256422760	18550	18550	18550	18550	236
282	20231215	141300	4252044960	18540	18540	18580	18540	1938
283	20231215	141200	4216057850	18540	18560	18570	18540	108
284	20231215	141100	4214054040	18550	18550	18550	18540	138
285	20231215	141000	4211494460	18550	18550	18580	18540	514
286	20231215	140900	4201959270	18580	18540	18580	18540	459
287	20231215	140800	4193444720	18550	18570	18590	18550	567
288	20231215	140700	4182921530	18560	18570	18570	18560	38
289	20231215	140600	4182215880	18560	18570	18570	18560	87
290	20231215	140500	4180600840	18570	18570	18590	18570	117
291	20231215	140400	4178427200	18560	18580	18580	18560	119
292	20231215	140300	4176216200	18600	18550	18600	18550	28
293	20231215	140200	4175696550	18600	18550	18600	18540	414
294	20231215	140100	4168018110	18550	18550	18550	18540	137
295	20231215	140000	4165478010	18540	18550	18550	18540	350
296	20231215	135900	4158986880	18550	18580	18600	18550	588
297	20231215	135800	4148067360	18580	18600	18600	18580	183
298	20231215	135700	4144666630	18620	18590	18620	18590	361
299	20231215	135600	4137954140	18590	18580	18590	18580	134
300	20231215	135500	4135464370	18580	18580	18580	18580	107
301	20231215	135400	4133476310	18580	18570	18590	18570	459
302	20231215	135300	4124950100	18570	18600	18600	18530	1627
303	20231215	135200	4094760260	18600	18600	18600	18600	431
304	20231215	135100	4086743660	18600	18580	18600	18570	1043
305	20231215	135000	4067373010	18590	18610	18610	18580	762
306	20231215	134900	4053199830	18620	18640	18650	18620	1452
307	20231215	134800	4026142210	18650	18650	18650	18640	61
308	20231215	134700	4025004570	18650	18650	18660	18650	644
309	20231215	134600	4012993960	18670	18670	18670	18650	84
310	20231215	134500	4011426140	18660	18670	18670	18660	122
311	20231215	134400	4009149340	18680	18670	18680	18670	56
312	20231215	134300	4008103270	18670	18680	18690	18670	649
313	20231215	134200	3995980970	18670	18660	18670	18660	405
314	20231215	134100	3988421540	18660	18650	18660	18650	167
315	20231215	134000	3985306970	18650	18650	18660	18650	190
316	20231215	133900	3981762070	18650	18660	18660	18650	359
317	20231215	133800	3975064270	18660	18680	18680	18660	39
318	20231215	133700	3974336330	18650	18660	18660	18650	188
319	20231215	133600	3970829160	18650	18660	18660	18650	215
320	20231215	133500	3966818100	18660	18670	18670	18650	399
321	20231215	133400	3959372530	18680	18680	18680	18640	2286
322	20231215	133300	3916721890	18680	18690	18690	18680	276
323	20231215	133200	3911566180	18680	18680	18690	18670	65
324	20231215	133100	3910351970	18670	18690	18690	18670	11
325	20231215	133000	3910146530	18690	18670	18690	18670	287
326	20231215	132900	3904786020	18680	18700	18700	18680	177
327	20231215	132800	3901478480	18700	18670	18700	18670	239
328	20231215	132700	3897014180	18670	18670	18670	18650	742
329	20231215	132600	3883168300	18670	18710	18710	18670	1604
330	20231215	132500	3853185430	18710	18720	18720	18710	798
331	20231215	132400	3838253340	18710	18730	18730	18710	683
332	20231215	132300	3825468590	18730	18720	18730	18710	599
333	20231215	132200	3814255500	18710	18730	18730	18710	115
334	20231215	132100	3812102020	18730	18730	18740	18710	1489
335	20231215	132000	3784227100	18740	18730	18740	18730	248
336	20231215	131900	3779581310	18740	18740	18740	18740	35
337	20231215	131800	3778925410	18740	18740	18750	18740	243
338	20231215	131700	3774369740	18730	18730	18730	18730	0
339	20231215	131600	3774369740	18730	18740	18760	18730	64
340	20231215	131500	3773170590	18740	18750	18750	18740	1428
341	20231215	131400	3746408850	18740	18740	18750	18730	163
342	20231215	131300	3743354130	18740	18740	18740	18730	255
343	20231215	131200	3738577670	18750	18750	18750	18730	1172
344	20231215	131100	3716611500	18750	18760	18760	18750	63
345	20231215	131000	3715430240	18750	18750	18760	18740	205
346	20231215	130900	3711586890	18750	18750	18750	18750	40
347	20231215	130800	3710836890	18750	18750	18750	18750	101
348	20231215	130700	3708943140	18760	18750	18760	18750	347
349	20231215	130600	3702435570	18760	18760	18770	18760	125
350	20231215	130500	3700090560	18760	18760	18770	18750	356
351	20231215	130400	3693412240	18760	18740	18770	18730	174
352	20231215	130300	3690148650	18740	18740	18740	18730	83
353	20231215	130200	3688593780	18750	18740	18750	18740	20
354	20231215	130100	3688218960	18750	18740	18770	18730	283
355	20231215	130000	3682914860	18740	18760	18760	18730	1267
356	20231215	125900	3659164420	18760	18750	18760	18750	119
357	20231215	125800	3656932740	18760	18750	18760	18730	546
358	20231215	125700	3646696100	18740	18730	18740	18730	205
359	20231215	125600	3642854630	18740	18750	18750	18730	890
360	20231215	125500	3626174350	18750	18750	18750	18740	320
361	20231215	125400	3620175500	18750	18760	18760	18750	34
362	20231215	125300	3619537980	18760	18760	18760	18760	293
363	20231215	125200	3614041300	18760	18750	18760	18750	27
364	20231215	125100	3613534840	18750	18760	18760	18750	86
365	20231215	125000	3611921910	18760	18750	18760	18750	150
366	20231215	124900	3609108140	18750	18740	18750	18740	140
367	20231215	124800	3606483800	18740	18760	18760	18740	380
368	20231215	124700	3599359590	18750	18750	18760	18750	72
369	20231215	124600	3598009440	18750	18770	18770	18750	97
370	20231215	124500	3596190060	18760	18760	18770	18760	483
371	20231215	124400	3587128250	18760	18760	18760	18760	135
372	20231215	124300	3584595650	18760	18760	18780	18760	162
373	20231215	124200	3581554340	18760	18760	18760	18750	144
374	20231215	124100	3578853720	18760	18760	18760	18760	8
375	20231215	124000	3578703640	18760	18760	18760	18760	99
376	20231215	123900	3576846400	18800	18760	18800	18760	81
377	20231215	123800	3575324640	18770	18810	18810	18770	93
378	20231215	123700	3573578990	18750	18810	18810	18750	185
379	20231215	123600	3570106850	18810	18810	18810	18750	56
380	20231215	123500	3569055810	18760	18770	18810	18750	874
381	20231215	123400	3552655070	18770	18760	18770	18760	27
382	20231215	123300	3552148410	18750	18760	18760	18750	112
383	20231215	123200	3550047520	18770	18780	18780	18770	169
384	20231215	123100	3546873870	18780	18770	18780	18760	164
385	20231215	123000	3543794970	18780	18770	18780	18760	106
386	20231215	122900	3541805180	18810	18780	18810	18770	31
387	20231215	122800	3541223170	18810	18760	18810	18750	134
388	20231215	122700	3538706100	18770	18790	18790	18760	677
389	20231215	122600	3525999010	18810	18770	18810	18770	94
390	20231215	122500	3524234460	18780	18780	18810	18760	306
391	20231215	122400	3518488100	18780	18770	18780	18750	18
392	20231215	122300	3518150430	18750	18770	18770	18750	227
393	20231215	122200	3513891550	18770	18740	18770	18730	249
394	20231215	122100	3509224920	18730	18770	18790	18730	132
395	20231215	122000	3506749470	18850	18730	18850	18730	267
396	20231215	121900	3501743370	18750	18770	18770	18720	1435
397	20231215	121800	3474840570	18760	18770	18770	18760	848
398	20231215	121700	3458930460	18770	18770	18770	18760	569
399	20231215	121600	3448250560	18770	18780	18780	18760	326
400	20231215	121500	3442132290	18780	18780	18780	18780	68
401	20231215	121400	3440855250	18770	18810	18810	18770	1490
402	20231215	121300	3412875570	18840	18780	18840	18780	411
403	20231215	121200	3405156360	18790	18830	18830	18790	137
404	20231215	121100	3402579930	18780	18800	18840	18780	210
405	20231215	121000	3398631940	18850	18780	18860	18780	586
406	20231215	120900	3387593610	18780	18790	18800	18780	108
407	20231215	120800	3385564050	18790	18810	18810	18790	1814
408	20231215	120700	3351467260	18820	18800	18820	18800	274
409	20231215	120600	3346313020	18800	18840	18840	18800	2724
410	20231215	120500	3295078740	18840	18840	18840	18830	24
411	20231215	120400	3294626650	18830	18830	18830	18830	26
412	20231215	120300	3294137070	18840	18830	18840	18830	180
413	20231215	120200	3290747240	18830	18830	18830	18820	65
414	20231215	120100	3289523610	18830	18830	18830	18830	75
415	20231215	120000	3288111360	18830	18820	18830	18820	111
416	20231215	115900	3286021780	18830	18830	18830	18830	44
417	20231215	115800	3285193260	18820	18820	18830	18820	250
418	20231215	115700	3280487380	18830	18840	18840	18830	132
419	20231215	115600	3278001490	18840	18840	18840	18830	80
420	20231215	115500	3276494820	18830	18840	18850	18830	419
421	20231215	115400	3268599620	18830	18830	18830	18830	85
422	20231215	115300	3266999070	18840	18890	18890	18840	132
423	20231215	115200	3264510300	18870	18850	18870	18850	212
424	20231215	115100	3260512700	18860	18840	18870	18840	322
425	20231215	115000	3254444730	18840	18870	18880	18830	407
426	20231215	114900	3246771960	18860	18850	18860	18850	285
427	20231215	114800	3241398760	18850	18850	18850	18840	157
428	20231215	114700	3238439930	18850	18850	18850	18840	203
429	20231215	114600	3234613610	18840	18850	18850	18840	435
430	20231215	114500	3226415960	18850	18850	18850	18840	47
431	20231215	114400	3225530140	18840	18840	18850	18840	168
432	20231215	114300	3222364030	18850	18840	18850	18840	37
433	20231215	114200	3221666600	18850	18850	18850	18850	48
434	20231215	114100	3220761800	18850	18850	18850	18840	222
435	20231215	114000	3216577420	18840	18840	18850	18840	76
436	20231215	113900	3215145320	18850	18840	18850	18840	865
437	20231215	113800	3198840950	18840	18840	18850	18830	71
438	20231215	113700	3197503170	18840	18840	18850	18840	104
439	20231215	113600	3195543520	18850	18850	18850	18830	104
440	20231215	113500	3193583390	18850	18850	18850	18830	137
441	20231215	113400	3191003010	18860	18860	18870	18860	115
442	20231215	113300	3188833960	18860	18830	18860	18830	29
443	20231215	113200	3188287570	18830	18870	18870	18830	783
444	20231215	113100	3173538990	18870	18870	18870	18850	175
445	20231215	113000	3170237990	18880	18880	18880	18870	164
446	20231215	112900	3167141990	18880	18860	18880	18840	71
447	20231215	112800	3165803640	18860	18860	18860	18840	776
448	20231215	112700	3151177520	18860	18880	18880	18850	154
449	20231215	112600	3148272900	18870	18880	18880	18870	41
450	20231215	112500	3147499080	18880	18890	18890	18870	93
451	20231215	112400	3145742940	18890	18890	18890	18880	37
452	20231215	112300	3145044020	18890	18890	18900	18890	84
453	20231215	112200	3143456940	18900	18910	18910	18890	101
454	20231215	112100	3141548290	18910	18900	18910	18900	323
455	20231215	112000	3135440480	18900	18900	18900	18900	251
456	20231215	111900	3130696580	18900	18900	18900	18900	78
457	20231215	111800	3129222380	18850	18900	18900	18850	593
458	20231215	111700	3118037310	18900	18900	18900	18900	83
459	20231215	111600	3116468610	18900	18900	18900	18890	203
460	20231215	111500	3112633880	18900	18890	18900	18890	67
461	20231215	111400	3111367860	18900	18900	18900	18890	82
462	20231215	111300	3109818070	18900	18900	18900	18900	733
463	20231215	111200	3095964370	18900	18890	18900	18890	79
464	20231215	111100	3094471910	18890	18900	18900	18890	117
465	20231215	111000	3092261060	18900	18900	18910	18890	587
466	20231215	110900	3081167510	18900	18900	18900	18890	98
467	20231215	110800	3079315360	18890	18880	18890	18880	124
468	20231215	110700	3076973300	18880	18890	18890	18880	150
469	20231215	110600	3074139860	18890	18890	18890	18880	100
470	20231215	110500	3072251250	18890	18870	18890	18870	182
471	20231215	110400	3068816270	18880	18890	18890	18870	493
472	20231215	110300	3059511170	18890	18900	18900	18880	299
473	20231215	110200	3053862960	18890	18910	18920	18890	342
474	20231215	110100	3047399120	18920	18920	18920	18910	198
475	20231215	110000	3043654380	18910	18920	18920	18910	182
476	20231215	105900	3040212280	18920	18900	18920	18890	205
477	20231215	105800	3036339340	18910	18920	18920	18900	78
478	20231215	105700	3034864870	18920	18920	18930	18910	293
479	20231215	105600	3029321520	18920	18930	18930	18920	33
480	20231215	105500	3028696850	18930	18930	18940	18930	313
481	20231215	105400	3022769350	18930	18920	18940	18920	240
482	20231215	105300	3018226540	18920	18900	18920	18900	68
483	20231215	105200	3016940170	18900	18890	18910	18890	821
484	20231215	105100	3001423320	18900	18910	18910	18880	3827
485	20231215	105000	2929091000	18910	18880	18910	18870	1748
486	20231215	104900	2896067130	18880	18890	18890	18880	339
487	20231215	104800	2889665900	18890	18890	18890	18880	48
488	20231215	104700	2888759190	18890	18900	18900	18890	188
489	20231215	104600	2885207460	18900	18890	18900	18880	198
490	20231215	104500	2881467210	18890	18880	18890	18860	199
491	20231215	104400	2877710600	18890	18880	18890	18880	67
492	20231215	104300	2876445450	18880	18870	18880	18860	217
493	20231215	104200	2872349010	18870	18860	18880	18860	54
494	20231215	104100	2871329870	18860	18860	18880	18860	396
495	20231215	104000	2863855140	18870	18860	18870	18830	337
496	20231215	103900	2857503160	18870	18880	18880	18850	501
497	20231215	103800	2848048900	18880	18870	18880	18870	130
498	20231215	103700	2845595060	18880	18890	18890	18870	291
499	20231215	103600	2840101470	18890	18890	18890	18890	92
500	20231215	103500	2838363590	18890	18890	18890	18880	115
501	20231215	103400	2836191460	18890	18870	18890	18870	969
502	20231215	103300	2817898140	18870	18850	18870	18850	198
503	20231215	103200	2814163590	18850	18850	18850	18840	272
504	20231215	103100	2809036440	18850	18860	18860	18830	476
505	20231215	103000	2800071060	18840	18840	18860	18840	119
506	20231215	102900	2797827310	18850	18870	18870	18840	2289
507	20231215	102800	2754659390	18860	18870	18870	18860	261
508	20231215	102700	2749736640	18870	18870	18870	18870	338
509	20231215	102600	2743358580	18870	18880	18880	18860	86
510	20231215	102500	2741735980	18880	18880	18880	18880	58
511	20231215	102400	2740640940	18880	18880	18880	18870	216
512	20231215	102300	2736564250	18880	18880	18880	18870	198
513	20231215	102200	2732827430	18880	18870	18880	18870	609
514	20231215	102100	2721335240	18870	18860	18870	18860	378
515	20231215	102000	2714205440	18860	18850	18860	18850	89
516	20231215	101900	2712527670	18850	18850	18860	18840	355
517	20231215	101800	2705835900	18840	18870	18870	18840	290
518	20231215	101700	2700367710	18870	18850	18870	18850	357
519	20231215	101600	2693638240	18850	18850	18850	18830	192
520	20231215	101500	2690020460	18850	18830	18850	18830	58
521	20231215	101400	2688928080	18830	18810	18830	18810	230
522	20231215	101300	2684597280	18810	18790	18850	18780	644
523	20231215	101200	2672488430	18790	18810	18810	18790	2088
524	20231215	101100	2633234380	18810	18860	18860	18800	2505
525	20231215	101000	2586082080	18860	18870	18880	18840	1206
526	20231215	100900	2563343140	18870	18890	18890	18870	106
527	20231215	100800	2561342620	18880	18890	18890	18880	161
528	20231215	100700	2558302100	18890	18900	18900	18880	1277
529	20231215	100600	2534191430	18900	18900	18900	18880	175
530	20231215	100500	2530886650	18900	18930	18930	18880	172
531	20231215	100400	2527634600	18940	18910	18940	18870	1670
532	20231215	100300	2496078410	18950	18950	18950	18910	2684
533	20231215	100200	2445295690	18960	18950	18960	18950	286
534	20231215	100100	2439874850	18960	18960	18960	18950	565
535	20231215	100000	2429167330	18950	18960	18960	18950	216
536	20231215	095900	2425074020	18960	18940	18960	18940	1677
537	20231215	095800	2393309550	18940	18950	18950	18940	188
538	20231215	095700	2389748160	18950	18960	18960	18950	1057
539	20231215	095600	2369710390	18960	18950	18960	18950	151
540	20231215	095500	2366847760	18970	18960	18970	18940	1084
541	20231215	095400	2346301050	18960	18950	18970	18950	691
542	20231215	095300	2333199810	18950	18970	18970	18950	478
543	20231215	095200	2324141460	18970	18950	18970	18950	57
544	20231215	095100	2323060200	18970	18970	18970	18960	634
545	20231215	095000	2311037600	18940	18970	18970	18940	1371
546	20231215	094900	2285047900	18970	18970	18970	18970	28
547	20231215	094800	2284516740	18960	18960	18970	18960	158
548	20231215	094700	2281520430	18970	18980	18980	18970	28
549	20231215	094600	2280989200	18980	18980	18980	18970	156
550	20231215	094500	2278028340	18970	18990	19000	18940	628
551	20231215	094400	2266124000	18990	19000	19000	18950	462
552	20231215	094300	2257357740	19000	18980	19000	18970	149
553	20231215	094200	2254529080	18970	18990	19000	18970	26
554	20231215	094100	2254035420	19000	19000	19000	18950	2553
555	20231215	094000	2205563790	19030	19030	19040	19010	599
556	20231215	093900	2194172080	19040	19060	19060	19040	1203
557	20231215	093800	2171260700	19060	19060	19070	19060	605
558	20231215	093700	2159729270	19070	19060	19070	19060	93
559	20231215	093600	2157955990	19060	19050	19060	19050	843
560	20231215	093500	2141890330	19050	19070	19070	19050	518
561	20231215	093400	2132018180	19070	19060	19070	19050	803
562	20231215	093300	2116716660	19060	19070	19070	19050	510
563	20231215	093200	2106995480	19070	19040	19070	19040	2168
564	20231215	093100	2065673710	19040	19050	19060	19030	814
565	20231215	093000	2050171370	19060	19030	19060	19030	225
566	20231215	092900	2045884000	19030	19070	19070	19030	1535
567	20231215	092800	2016625470	19080	19090	19090	19070	2121
568	20231215	092700	1976164260	19080	19020	19090	19020	10888
569	20231215	092600	1768637890	19040	19010	19040	19010	6823
570	20231215	092500	1638878470	19010	18990	19010	18990	7011
571	20231215	092400	1505663090	19000	18990	19000	18990	1194
572	20231215	092300	1482985720	19000	19000	19000	18980	2118
573	20231215	092200	1442762220	19000	18980	19000	18980	3614
574	20231215	092100	1374146090	18980	18940	18980	18930	2937
575	20231215	092000	1318479050	18950	18950	18950	18940	645
576	20231215	091900	1306260280	18950	18940	18950	18940	856
577	20231215	091800	1290046590	18950	18940	18950	18940	1348
578	20231215	091700	1264502230	18940	18940	18950	18930	2182
579	20231215	091600	1223169750	18940	18940	18950	18940	540
580	20231215	091500	1212940520	18950	18940	18950	18940	612
581	20231215	091400	1201349120	18950	18940	18950	18940	345
582	20231215	091300	1194814250	18940	18940	18950	18940	970
583	20231215	091200	1176441230	18940	18940	18950	18930	506
584	20231215	091100	1166857000	18950	18940	18980	18940	3787
585	20231215	091000	1095028020	18940	18920	18960	18910	3157
586	20231215	090900	1035242750	18920	18930	18940	18910	988
587	20231215	090800	1016544140	18930	18900	18940	18900	1935
588	20231215	090700	979930190	18930	18940	18940	18900	1577
589	20231215	090600	950105210	18920	18950	18950	18920	2319
590	20231215	090500	906190090	18950	18970	18970	18950	3468
591	20231215	090400	840459770	18970	19040	19050	18970	3173
592	20231215	090300	780115050	19050	18820	19050	18820	24939
593	20231215	090200	308326780	18830	18830	18840	18820	3992
594	20231215	090100	233149150	18770	18710	18840	18710	9072
595	20231215	090000	62871470	18710	18730	18730	18680	3357