KissMeData/094170/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	200000	4119978290	19090	19090	19090	19090	4894
3	20231218	195900	4119978290	19090	19090	19090	19090	0
4	20231218	195800	4119978290	19090	19090	19090	19090	0
5	20231218	195700	4119978290	19090	19090	19090	19090	0
6	20231218	195600	4119978290	19090	19090	19090	19090	0
7	20231218	195500	4119978290	19090	19090	19090	19090	0
8	20231218	195400	4119978290	19090	19090	19090	19090	0
9	20231218	195300	4119978290	19090	19090	19090	19090	0
10	20231218	195200	4119978290	19090	19090	19090	19090	0
11	20231218	195100	4119978290	19090	19090	19090	19090	0
12	20231218	195000	4119978290	19090	19090	19090	19090	0
13	20231218	194900	4119978290	19090	19090	19090	19090	0
14	20231218	194800	4119978290	19090	19090	19090	19090	0
15	20231218	194700	4119978290	19090	19090	19090	19090	0
16	20231218	194600	4119978290	19090	19090	19090	19090	0
17	20231218	194500	4119978290	19090	19090	19090	19090	0
18	20231218	194400	4119978290	19090	19090	19090	19090	0
19	20231218	194300	4119978290	19090	19090	19090	19090	0
20	20231218	194200	4119978290	19090	19090	19090	19090	0
21	20231218	194100	4119978290	19090	19090	19090	19090	0
22	20231218	194000	4119978290	19090	19090	19090	19090	0
23	20231218	193900	4119978290	19090	19090	19090	19090	0
24	20231218	193800	4119978290	19090	19090	19090	19090	0
25	20231218	193700	4119978290	19090	19090	19090	19090	0
26	20231218	193600	4119978290	19090	19090	19090	19090	0
27	20231218	193500	4119978290	19090	19090	19090	19090	0
28	20231218	193400	4119978290	19090	19090	19090	19090	0
29	20231218	193300	4119978290	19090	19090	19090	19090	0
30	20231218	193200	4119978290	19090	19090	19090	19090	0
31	20231218	193100	4119978290	19090	19090	19090	19090	0
32	20231218	193000	4119978290	19090	19090	19090	19090	4894
33	20231218	192900	4119978290	19090	19090	19090	19090	0
34	20231218	192800	4119978290	19090	19090	19090	19090	0
35	20231218	192700	4119978290	19090	19090	19090	19090	0
36	20231218	192600	4119978290	19090	19090	19090	19090	0
37	20231218	192500	4119978290	19090	19090	19090	19090	0
38	20231218	192400	4119978290	19090	19090	19090	19090	0
39	20231218	192300	4119978290	19090	19090	19090	19090	0
40	20231218	192200	4119978290	19090	19090	19090	19090	0
41	20231218	192100	4119978290	19090	19090	19090	19090	0
42	20231218	192000	4119978290	19090	19090	19090	19090	0
43	20231218	191900	4119978290	19090	19090	19090	19090	0
44	20231218	191800	4119978290	19090	19090	19090	19090	0
45	20231218	191700	4119978290	19090	19090	19090	19090	0
46	20231218	191600	4119978290	19090	19090	19090	19090	0
47	20231218	191500	4119978290	19090	19090	19090	19090	0
48	20231218	191400	4119978290	19090	19090	19090	19090	0
49	20231218	191300	4119978290	19090	19090	19090	19090	0
50	20231218	191200	4119978290	19090	19090	19090	19090	0
51	20231218	191100	4119978290	19090	19090	19090	19090	0
52	20231218	191000	4119978290	19090	19090	19090	19090	0
53	20231218	190900	4119978290	19090	19090	19090	19090	0
54	20231218	190800	4119978290	19090	19090	19090	19090	0
55	20231218	190700	4119978290	19090	19090	19090	19090	0
56	20231218	190600	4119978290	19090	19090	19090	19090	0
57	20231218	190500	4119978290	19090	19090	19090	19090	0
58	20231218	190400	4119978290	19090	19090	19090	19090	0
59	20231218	190300	4119978290	19090	19090	19090	19090	0
60	20231218	190200	4119978290	19090	19090	19090	19090	0
61	20231218	190100	4119978290	19090	19090	19090	19090	0
62	20231218	190000	4119978290	19090	19090	19090	19090	4894
63	20231218	185900	4119978290	19090	19090	19090	19090	0
64	20231218	185800	4119978290	19090	19090	19090	19090	0
65	20231218	185700	4119978290	19090	19090	19090	19090	0
66	20231218	185600	4119978290	19090	19090	19090	19090	0
67	20231218	185500	4119978290	19090	19090	19090	19090	0
68	20231218	185400	4119978290	19090	19090	19090	19090	0
69	20231218	185300	4119978290	19090	19090	19090	19090	0
70	20231218	185200	4119978290	19090	19090	19090	19090	0
71	20231218	185100	4119978290	19090	19090	19090	19090	0
72	20231218	185000	4119978290	19090	19090	19090	19090	0
73	20231218	184900	4119978290	19090	19090	19090	19090	0
74	20231218	184800	4119978290	19090	19090	19090	19090	0
75	20231218	184700	4119978290	19090	19090	19090	19090	0
76	20231218	184600	4119978290	19090	19090	19090	19090	0
77	20231218	184500	4119978290	19090	19090	19090	19090	0
78	20231218	184400	4119978290	19090	19090	19090	19090	0
79	20231218	184300	4119978290	19090	19090	19090	19090	0
80	20231218	184200	4119978290	19090	19090	19090	19090	0
81	20231218	184100	4119978290	19090	19090	19090	19090	0
82	20231218	184000	4119978290	19090	19090	19090	19090	0
83	20231218	183900	4119978290	19090	19090	19090	19090	0
84	20231218	183800	4119978290	19090	19090	19090	19090	0
85	20231218	183700	4119978290	19090	19090	19090	19090	0
86	20231218	183600	4119978290	19090	19090	19090	19090	0
87	20231218	183500	4119978290	19090	19090	19090	19090	0
88	20231218	183400	4119978290	19090	19090	19090	19090	0
89	20231218	183300	4119978290	19090	19090	19090	19090	0
90	20231218	183200	4119978290	19090	19090	19090	19090	0
91	20231218	183100	4119978290	19090	19090	19090	19090	0
92	20231218	183000	4119978290	19090	19090	19090	19090	4894
93	20231218	182900	4119978290	19090	19090	19090	19090	0
94	20231218	182800	4119978290	19090	19090	19090	19090	0
95	20231218	182700	4119978290	19090	19090	19090	19090	0
96	20231218	182600	4119978290	19090	19090	19090	19090	0
97	20231218	182500	4119978290	19090	19090	19090	19090	0
98	20231218	182400	4119978290	19090	19090	19090	19090	0
99	20231218	182300	4119978290	19090	19090	19090	19090	0
100	20231218	182200	4119978290	19090	19090	19090	19090	0
101	20231218	182100	4119978290	19090	19090	19090	19090	0
102	20231218	182000	4119978290	19090	19090	19090	19090	0
103	20231218	181900	4119978290	19090	19090	19090	19090	0
104	20231218	181800	4119978290	19090	19090	19090	19090	0
105	20231218	181700	4119978290	19090	19090	19090	19090	0
106	20231218	181600	4119978290	19090	19090	19090	19090	0
107	20231218	181500	4119978290	19090	19090	19090	19090	0
108	20231218	181400	4119978290	19090	19090	19090	19090	0
109	20231218	181300	4119978290	19090	19090	19090	19090	0
110	20231218	181200	4119978290	19090	19090	19090	19090	0
111	20231218	181100	4119978290	19090	19090	19090	19090	0
112	20231218	181000	4119978290	19090	19090	19090	19090	0
113	20231218	180900	4119978290	19090	19090	19090	19090	0
114	20231218	180800	4119978290	19090	19090	19090	19090	0
115	20231218	180700	4119978290	19090	19090	19090	19090	0
116	20231218	180600	4119978290	19090	19090	19090	19090	0
117	20231218	180500	4119978290	19090	19090	19090	19090	0
118	20231218	180400	4119978290	19090	19090	19090	19090	0
119	20231218	180300	4119978290	19090	19090	19090	19090	0
120	20231218	180200	4119978290	19090	19090	19090	19090	0
121	20231218	180100	4119978290	19090	19090	19090	19090	0
122	20231218	180000	4119978290	19090	19090	19090	19090	4894
123	20231218	175900	4119978290	19090	19090	19090	19090	0
124	20231218	175800	4119978290	19090	19090	19090	19090	0
125	20231218	175700	4119978290	19090	19090	19090	19090	0
126	20231218	175600	4119978290	19090	19090	19090	19090	0
127	20231218	175500	4119978290	19090	19090	19090	19090	0
128	20231218	175400	4119978290	19090	19090	19090	19090	0
129	20231218	175300	4119978290	19090	19090	19090	19090	0
130	20231218	175200	4119978290	19090	19090	19090	19090	0
131	20231218	175100	4119978290	19090	19090	19090	19090	0
132	20231218	175000	4119978290	19090	19090	19090	19090	0
133	20231218	174900	4119978290	19090	19090	19090	19090	0
134	20231218	174800	4119978290	19090	19090	19090	19090	0
135	20231218	174700	4119978290	19090	19090	19090	19090	0
136	20231218	174600	4119978290	19090	19090	19090	19090	0
137	20231218	174500	4119978290	19090	19090	19090	19090	0
138	20231218	174400	4119978290	19090	19090	19090	19090	0
139	20231218	174300	4119978290	19090	19090	19090	19090	0
140	20231218	174200	4119978290	19090	19090	19090	19090	0
141	20231218	174100	4119978290	19090	19090	19090	19090	0
142	20231218	174000	4119978290	19090	19090	19090	19090	0
143	20231218	173900	4119978290	19090	19090	19090	19090	0
144	20231218	173800	4119978290	19090	19090	19090	19090	0
145	20231218	173700	4119978290	19090	19090	19090	19090	0
146	20231218	173600	4119978290	19090	19090	19090	19090	0
147	20231218	173500	4119978290	19090	19090	19090	19090	0
148	20231218	173400	4119978290	19090	19090	19090	19090	0
149	20231218	173300	4119978290	19090	19090	19090	19090	0
150	20231218	173200	4119978290	19090	19090	19090	19090	0
151	20231218	173100	4119978290	19090	19090	19090	19090	0
152	20231218	173000	4119978290	19090	19090	19090	19090	4894
153	20231218	172900	4119978290	19090	19090	19090	19090	0
154	20231218	172800	4119978290	19090	19090	19090	19090	0
155	20231218	172700	4119978290	19090	19090	19090	19090	0
156	20231218	172600	4119978290	19090	19090	19090	19090	0
157	20231218	172500	4119978290	19090	19090	19090	19090	0
158	20231218	172400	4119978290	19090	19090	19090	19090	0
159	20231218	172300	4119978290	19090	19090	19090	19090	0
160	20231218	172200	4119978290	19090	19090	19090	19090	0
161	20231218	172100	4119978290	19090	19090	19090	19090	0
162	20231218	172000	4119978290	19090	19090	19090	19090	0
163	20231218	171900	4119978290	19090	19090	19090	19090	0
164	20231218	171800	4119978290	19090	19090	19090	19090	0
165	20231218	171700	4119978290	19090	19090	19090	19090	0
166	20231218	171600	4119978290	19090	19090	19090	19090	0
167	20231218	171500	4119978290	19090	19090	19090	19090	0
168	20231218	171400	4119978290	19090	19090	19090	19090	0
169	20231218	171300	4119978290	19090	19090	19090	19090	0
170	20231218	171200	4119978290	19090	19090	19090	19090	0
171	20231218	171100	4119978290	19090	19090	19090	19090	0
172	20231218	171000	4119978290	19090	19090	19090	19090	0
173	20231218	170900	4119978290	19090	19090	19090	19090	0
174	20231218	170800	4119978290	19090	19090	19090	19090	0
175	20231218	170700	4119978290	19090	19090	19090	19090	0
176	20231218	170600	4119978290	19090	19090	19090	19090	0
177	20231218	170500	4119978290	19090	19090	19090	19090	0
178	20231218	170400	4119978290	19090	19090	19090	19090	0
179	20231218	170300	4119978290	19090	19090	19090	19090	0
180	20231218	170200	4119978290	19090	19090	19090	19090	0
181	20231218	170100	4119978290	19090	19090	19090	19090	0
182	20231218	170000	4119978290	19090	19090	19090	19090	4894
183	20231218	165900	4119978290	19090	19090	19090	19090	0
184	20231218	165800	4119978290	19090	19090	19090	19090	0
185	20231218	165700	4119978290	19090	19090	19090	19090	0
186	20231218	165600	4119978290	19090	19090	19090	19090	0
187	20231218	165500	4119978290	19090	19090	19090	19090	0
188	20231218	165400	4119978290	19090	19090	19090	19090	0
189	20231218	165300	4119978290	19090	19090	19090	19090	0
190	20231218	165200	4119978290	19090	19090	19090	19090	0
191	20231218	165100	4119978290	19090	19090	19090	19090	0
192	20231218	165000	4119978290	19090	19090	19090	19090	0
193	20231218	164900	4119978290	19090	19090	19090	19090	0
194	20231218	164800	4119978290	19090	19090	19090	19090	0
195	20231218	164700	4119978290	19090	19090	19090	19090	0
196	20231218	164600	4119978290	19090	19090	19090	19090	0
197	20231218	164500	4119978290	19090	19090	19090	19090	0
198	20231218	164400	4119978290	19090	19090	19090	19090	0
199	20231218	164300	4119978290	19090	19090	19090	19090	0
200	20231218	164200	4119978290	19090	19090	19090	19090	0
201	20231218	164100	4119978290	19090	19090	19090	19090	0
202	20231218	164000	4119978290	19090	19090	19090	19090	0
203	20231218	163900	4119978290	19090	19090	19090	19090	0
204	20231218	163800	4119978290	19090	19090	19090	19090	0
205	20231218	163700	4119978290	19090	19090	19090	19090	0
206	20231218	163600	4119978290	19090	19090	19090	19090	0
207	20231218	163500	4119978290	19090	19090	19090	19090	0
208	20231218	163400	4119978290	19090	19090	19090	19090	0
209	20231218	163300	4119978290	19090	19090	19090	19090	0
210	20231218	163200	4119978290	19090	19090	19090	19090	0
211	20231218	163100	4119978290	19090	19090	19090	19090	0
212	20231218	163000	4119978290	19090	19090	19090	19090	4894
213	20231218	162900	4119978290	19090	19090	19090	19090	0
214	20231218	162800	4119978290	19090	19090	19090	19090	0
215	20231218	162700	4119978290	19090	19090	19090	19090	0
216	20231218	162600	4119978290	19090	19090	19090	19090	0
217	20231218	162500	4119978290	19090	19090	19090	19090	0
218	20231218	162400	4119978290	19090	19090	19090	19090	0
219	20231218	162300	4119978290	19090	19090	19090	19090	0
220	20231218	162200	4119978290	19090	19090	19090	19090	0
221	20231218	162100	4119978290	19090	19090	19090	19090	0
222	20231218	162000	4119978290	19090	19090	19090	19090	0
223	20231218	161900	4119978290	19090	19090	19090	19090	0
224	20231218	161800	4119978290	19090	19090	19090	19090	0
225	20231218	161700	4119978290	19090	19090	19090	19090	0
226	20231218	161600	4119978290	19090	19090	19090	19090	0
227	20231218	161500	4119978290	19090	19090	19090	19090	0
228	20231218	161400	4119978290	19090	19090	19090	19090	0
229	20231218	161300	4119978290	19090	19090	19090	19090	0
230	20231218	161200	4119978290	19090	19090	19090	19090	0
231	20231218	161100	4119978290	19090	19090	19090	19090	0
232	20231218	161000	4119978290	19090	19090	19090	19090	0
233	20231218	160900	4119978290	19090	19090	19090	19090	0
234	20231218	160800	4119978290	19090	19090	19090	19090	0
235	20231218	160700	4119978290	19090	19090	19090	19090	0
236	20231218	160600	4119978290	19090	19090	19090	19090	0
237	20231218	160500	4119978290	19090	19090	19090	19090	0
238	20231218	160400	4119978290	19090	19090	19090	19090	0
239	20231218	160300	4119978290	19090	19090	19090	19090	0
240	20231218	160200	4119978290	19090	19090	19090	19090	0
241	20231218	160100	4119978290	19090	19090	19090	19090	0
242	20231218	160000	4119978290	19090	19090	19090	19090	4894
243	20231218	155900	4119978290	19090	19090	19090	19090	0
244	20231218	155800	4119978290	19090	19090	19090	19090	0
245	20231218	155700	4119978290	19090	19090	19090	19090	0
246	20231218	155600	4119978290	19090	19090	19090	19090	0
247	20231218	155500	4119978290	19090	19090	19090	19090	0
248	20231218	155400	4119978290	19090	19090	19090	19090	0
249	20231218	155300	4119978290	19090	19090	19090	19090	0
250	20231218	155200	4119978290	19090	19090	19090	19090	0
251	20231218	155100	4119978290	19090	19090	19090	19090	0
252	20231218	155000	4119978290	19090	19090	19090	19090	0
253	20231218	154900	4119978290	19090	19090	19090	19090	0
254	20231218	154800	4119978290	19090	19090	19090	19090	0
255	20231218	154700	4119978290	19090	19090	19090	19090	0
256	20231218	154600	4119978290	19090	19090	19090	19090	0
257	20231218	154500	4119978290	19090	19090	19090	19090	0
258	20231218	154400	4119978290	19090	19090	19090	19090	0
259	20231218	154300	4119978290	19090	19090	19090	19090	0
260	20231218	154200	4119978290	19090	19090	19090	19090	0
261	20231218	154100	4119978290	19090	19090	19090	19090	0
262	20231218	154000	4119978290	19090	19090	19090	19090	0
263	20231218	153900	4119978290	19090	19090	19090	19090	0
264	20231218	153800	4119978290	19090	19090	19090	19090	0
265	20231218	153700	4119978290	19090	19090	19090	19090	0
266	20231218	153600	4119978290	19090	19090	19090	19090	0
267	20231218	153500	4119978290	19090	19090	19090	19090	0
268	20231218	153400	4119978290	19090	19090	19090	19090	0
269	20231218	153300	4119978290	19090	19090	19090	19090	0
270	20231218	153200	4119978290	19090	19090	19090	19090	0
271	20231218	153100	4119978290	19090	19090	19090	19090	0
272	20231218	153000	4119978290	19090	19090	19090	19090	9788
273	20231218	152900	4026551830	19090	19090	19090	19090	0
274	20231218	152800	4026551830	19090	19090	19090	19090	0
275	20231218	152700	4026551830	19090	19090	19090	19090	0
276	20231218	152600	4026551830	19090	19090	19090	19090	0
277	20231218	152500	4026551830	19090	19090	19090	19090	0
278	20231218	152400	4026551830	19090	19090	19090	19090	0
279	20231218	152300	4026551830	19090	19090	19090	19090	0
280	20231218	152200	4026551830	19090	19090	19090	19090	0
281	20231218	152100	4026551830	19090	19090	19090	19090	0
282	20231218	152000	4026551830	19090	19090	19090	19090	0
283	20231218	151900	4026551830	19090	19110	19120	19090	1126
284	20231218	151800	4005042010	19110	19110	19120	19100	2221
285	20231218	151700	3962593740	19120	19110	19120	19110	827
286	20231218	151600	3946789130	19110	19100	19110	19100	630
287	20231218	151500	3934753930	19100	19100	19100	19090	419
288	20231218	151400	3926754550	19100	19090	19110	19060	1520
289	20231218	151300	3897733490	19090	19110	19120	19090	1201
290	20231218	151200	3874789760	19100	19120	19120	19100	2059
291	20231218	151100	3835426140	19100	19040	19130	19030	3856
292	20231218	151000	3761767180	19030	18990	19090	18980	8350
293	20231218	150900	3602752410	18940	18920	18990	18910	77
294	20231218	150800	3601295490	18910	18990	18990	18910	1160
295	20231218	150700	3579304050	18990	19000	19000	18990	10
296	20231218	150600	3579114100	18980	18970	19000	18970	139
297	20231218	150500	3576474220	18970	18960	18970	18960	195
298	20231218	150400	3572775160	18950	19000	19000	18950	353
299	20231218	150300	3566076790	19000	19010	19010	19000	121
300	20231218	150200	3563776780	19010	19000	19010	19000	55
301	20231218	150100	3562731730	19010	19010	19010	19000	54
302	20231218	150000	3561705200	19010	19000	19010	19000	86
303	20231218	145900	3560070350	19010	19010	19020	19000	110
304	20231218	145800	3557978980	19000	18980	19000	18970	414
305	20231218	145700	3550117610	18980	18970	19000	18910	3040
306	20231218	145600	3492548470	18970	18970	18980	18970	27
307	20231218	145500	3492036230	18980	18960	18980	18960	1049
308	20231218	145400	3472137270	18970	18970	18970	18970	30
309	20231218	145300	3471568170	18970	18970	18970	18970	112
310	20231218	145200	3469443530	18970	18970	18970	18970	261
311	20231218	145100	3464492360	18980	18980	18980	18970	51
312	20231218	145000	3463524680	18980	18980	18980	18970	614
313	20231218	144900	3451874990	18980	18980	18980	18980	126
314	20231218	144800	3449483510	19000	19000	19000	18980	51
315	20231218	144700	3448514850	18980	18980	18980	18980	534
316	20231218	144600	3438379530	19000	18980	19000	18980	15
317	20231218	144500	3438094770	18980	19000	19000	18980	652
318	20231218	144400	3425713020	19000	19000	19000	19000	470
319	20231218	144300	3416783020	19040	19040	19040	19040	113
320	20231218	144200	3414631500	19040	19040	19040	19040	378
321	20231218	144100	3407434380	19040	19040	19040	19040	46
322	20231218	144000	3406558540	19000	19000	19050	19000	169
323	20231218	143900	3403343010	19050	19000	19050	18990	254
324	20231218	143800	3398516750	19000	19060	19060	19000	1567
325	20231218	143700	3368717760	19070	19060	19070	19060	121
326	20231218	143600	3366411400	19060	19060	19060	19050	246
327	20231218	143500	3361722700	19060	19060	19070	19060	266
328	20231218	143400	3356650400	19060	19030	19060	19030	2304
329	20231218	143300	3312783850	19030	19030	19030	19020	261
330	20231218	143200	3307819020	19020	19030	19030	19020	110
331	20231218	143100	3305726420	19030	19030	19030	19030	1
332	20231218	143000	3305707390	19020	19020	19030	19020	17
333	20231218	142900	3305383920	19020	19020	19020	19020	62
334	20231218	142800	3304204680	19030	19010	19030	19000	521
335	20231218	142700	3294300200	19020	19030	19030	19020	101
336	20231218	142600	3292379170	19030	19030	19040	19030	57
337	20231218	142500	3291294130	19030	19000	19030	19000	102
338	20231218	142400	3289354570	19000	19020	19020	19000	418
339	20231218	142300	3281408290	19010	19020	19020	19000	473
340	20231218	142200	3272414110	19000	19020	19020	19000	135
341	20231218	142100	3269848890	19000	19000	19000	19000	10
342	20231218	142000	3269658890	19020	19040	19040	19020	107
343	20231218	141900	3267622930	19040	19060	19060	19030	384
344	20231218	141800	3260312110	19060	19060	19060	19060	1
345	20231218	141700	3260293050	19060	19060	19070	19040	361
346	20231218	141600	3253417160	19060	19060	19070	19060	545
347	20231218	141500	3243024160	19070	19060	19070	19050	264
348	20231218	141400	3237992520	19050	19040	19050	19040	253
349	20231218	141300	3233172980	19040	19030	19050	19030	119
350	20231218	141200	3230906290	19020	19000	19020	19000	334
351	20231218	141100	3224557010	18980	18980	18980	18980	1590
352	20231218	141000	3194378810	18980	18990	18990	18980	174
353	20231218	140900	3191075810	18980	18980	18980	18980	2
354	20231218	140800	3191037850	18980	18990	18990	18980	510
355	20231218	140700	3181356970	18990	18990	18990	18990	844
356	20231218	140600	3165329410	19000	19000	19000	19000	10
357	20231218	140500	3165139410	19000	19000	19000	19000	685
358	20231218	140400	3152124410	18990	19000	19000	18990	1001
359	20231218	140300	3133113610	19000	19010	19010	19000	1236
360	20231218	140200	3109627610	19000	19010	19010	19000	404
361	20231218	140100	3101948870	19020	19040	19040	19020	509
362	20231218	140000	3092266750	19050	19040	19050	19040	38
363	20231218	135900	3091543050	19020	19030	19030	19020	12
364	20231218	135800	3091314720	19050	19050	19070	19050	460
365	20231218	135700	3082551290	19050	19010	19070	19010	1085
366	20231218	135600	3061887520	19020	19020	19020	19020	25
367	20231218	135500	3061412020	19020	19020	19020	19020	24
368	20231218	135400	3060955540	19020	19010	19020	19010	387
369	20231218	135300	3053596590	19010	19010	19010	19010	225
370	20231218	135200	3049319340	19010	19010	19010	19010	140
371	20231218	135100	3046657940	19010	19010	19010	19010	1308
372	20231218	135000	3021792860	19010	19010	19010	19010	34
373	20231218	134900	3021146520	19000	18990	19000	18990	605
374	20231218	134800	3009653430	18990	18990	18990	18990	118
375	20231218	134700	3007412610	18990	18980	18990	18980	120
376	20231218	134600	3005134810	18990	19000	19000	18990	182
377	20231218	134500	3001678590	18990	19000	19000	18990	12
378	20231218	134400	3001450600	19000	18990	19000	18990	44
379	20231218	134300	3000614940	18990	19000	19000	18990	294
380	20231218	134200	2995031240	19000	19000	19000	19000	135
381	20231218	134100	2992466240	19000	19010	19020	19000	168
382	20231218	134000	2989273110	19010	19010	19010	19000	53
383	20231218	133900	2988265960	19000	19000	19010	19000	441
384	20231218	133800	2979886650	19000	19000	19000	19000	365
385	20231218	133700	2972951650	19000	18990	19000	18990	383
386	20231218	133600	2965678240	18990	18970	18990	18970	1004
387	20231218	133500	2946614330	18970	18980	18980	18970	525
388	20231218	133400	2936649960	18980	18990	18990	18970	107
389	20231218	133300	2934618810	18970	18990	18990	18970	111
390	20231218	133200	2932512210	18990	18990	18990	18990	14
391	20231218	133100	2932246350	18970	18970	18970	18970	207
392	20231218	133000	2928319560	18990	18980	18990	18980	1114
393	20231218	132900	2907166330	18980	18970	18980	18970	264
394	20231218	132800	2902157150	18970	18970	18980	18970	108
395	20231218	132700	2900107540	18950	18960	18960	18950	155
396	20231218	132600	2897169040	18960	18960	18960	18950	282
397	20231218	132500	2891822420	18960	18960	18960	18960	399
398	20231218	132400	2884257380	18960	18970	18970	18950	334
399	20231218	132300	2877921930	18980	18980	18980	18980	65
400	20231218	132200	2876688230	18950	18950	18950	18950	223
401	20231218	132100	2872462380	18950	18950	18950	18950	0
402	20231218	132000	2872462380	18950	18950	18950	18950	329
403	20231218	131900	2866227830	18920	18930	18930	18920	169
404	20231218	131800	2863030300	18930	18950	18950	18930	860
405	20231218	131700	2846735900	18950	18920	18950	18920	634
406	20231218	131600	2834733880	18930	18940	18940	18920	501
407	20231218	131500	2825251920	18950	18950	18950	18950	610
408	20231218	131400	2813692420	19000	18980	19000	18980	5050
409	20231218	131300	2717744240	18940	18970	18970	18940	1918
410	20231218	131200	2681377420	19000	19000	19000	19000	34
411	20231218	131100	2680731420	19000	19000	19000	18960	67
412	20231218	131000	2679458540	19000	18970	19000	18970	53
413	20231218	130900	2678452950	18970	18970	18970	18970	40
414	20231218	130800	2677694150	18970	18960	18980	18950	300
415	20231218	130700	2672003750	18970	18970	18970	18970	6
416	20231218	130600	2671889930	18970	18950	18970	18950	59
417	20231218	130500	2670771800	18950	18930	18950	18930	361
418	20231218	130400	2663937420	18930	18930	18930	18930	323
419	20231218	130300	2657823030	18930	18930	18930	18930	65
420	20231218	130200	2656592580	18930	18950	18950	18930	70
421	20231218	130100	2655267140	18950	18990	18990	18950	835
422	20231218	130000	2639431050	18990	19030	19030	18990	295
423	20231218	125900	2633824330	19030	19040	19040	19030	440
424	20231218	125800	2625449700	19040	19050	19060	19040	1168
425	20231218	125700	2603200330	19050	19050	19050	19050	625
426	20231218	125600	2591294080	19060	19060	19070	19060	594
427	20231218	125500	2579972220	19070	19070	19090	19070	800
428	20231218	125400	2564712520	19080	19070	19090	19070	1104
429	20231218	125300	2543649850	19070	19080	19080	19050	1128
430	20231218	125200	2522141340	19080	19040	19090	19040	1512
431	20231218	125100	2493312980	19030	18990	19030	18970	4583
432	20231218	125000	2406236620	18990	18990	18990	18990	294
433	20231218	124900	2400653560	18990	18990	19000	18980	191
434	20231218	124800	2397026540	19000	18940	19000	18940	2491
435	20231218	124700	2349765520	18940	18940	18950	18940	267
436	20231218	124600	2344708380	18940	18930	18940	18930	117
437	20231218	124500	2342492550	18920	18930	18930	18920	25
438	20231218	124400	2342019500	18940	18920	18940	18920	342
439	20231218	124300	2335545480	18920	18910	18920	18910	5
440	20231218	124200	2335450890	18920	18860	18920	18860	1924
441	20231218	124100	2299120100	18860	18860	18860	18860	10
442	20231218	124000	2298931500	18840	18840	18840	18840	245
443	20231218	123900	2294315700	18830	18850	18850	18830	63
444	20231218	123800	2293128460	18840	18840	18840	18840	53
445	20231218	123700	2292129940	18840	18840	18840	18840	43
446	20231218	123600	2291319820	18840	18840	18840	18840	102
447	20231218	123500	2289398140	18850	18850	18850	18850	31
448	20231218	123400	2288813790	18840	18840	18840	18830	112
449	20231218	123300	2286703780	18840	18840	18840	18830	514
450	20231218	123200	2277025030	18840	18830	18840	18830	151
451	20231218	123100	2274180840	18830	18830	18830	18830	256
452	20231218	123000	2269360360	18830	18840	18840	18830	65
453	20231218	122900	2268135860	18840	18840	18840	18840	0
454	20231218	122800	2268135860	18840	18840	18840	18840	3
455	20231218	122700	2268079340	18840	18840	18840	18840	0
456	20231218	122600	2268079340	18840	18850	18850	18830	1077
457	20231218	122500	2247786670	18850	18850	18850	18850	207
458	20231218	122400	2243884720	18850	18850	18850	18850	16
459	20231218	122300	2243583120	18850	18820	18850	18820	318
460	20231218	122200	2237589120	18820	18850	18850	18820	208
461	20231218	122100	2233668470	18820	18850	18850	18820	519
462	20231218	122000	2223897600	18840	18830	18840	18830	295
463	20231218	121900	2218339890	18830	18840	18840	18830	235
464	20231218	121800	2213914710	18840	18850	18860	18840	508
465	20231218	121700	2204341270	18860	18860	18860	18860	387
466	20231218	121600	2197042450	18860	18860	18860	18860	36
467	20231218	121500	2196363490	18850	18850	18850	18850	84
468	20231218	121400	2194780090	18830	18850	18850	18830	140
469	20231218	121300	2192143690	18830	18830	18830	18820	520
470	20231218	121200	2182352200	18830	18830	18830	18830	2
471	20231218	121100	2182314540	18850	18820	18850	18820	458
472	20231218	121000	2173690460	18820	18820	18820	18820	195
473	20231218	120900	2170020560	18820	18810	18820	18810	21
474	20231218	120800	2169625440	18820	18820	18830	18820	499
475	20231218	120700	2160234250	18820	18820	18820	18820	156
476	20231218	120600	2157298330	18820	18830	18830	18820	350
477	20231218	120500	2150710830	18830	18830	18830	18830	26
478	20231218	120400	2150221250	18830	18830	18830	18830	20
479	20231218	120300	2149844650	18830	18840	18840	18830	510
480	20231218	120200	2140239660	18840	18840	18860	18840	157
481	20231218	120100	2137280320	18860	18840	18860	18840	239
482	20231218	120000	2132774860	18830	18840	18840	18830	403
483	20231218	115900	2125186220	18820	18820	18820	18820	0
484	20231218	115800	2125186220	18820	18830	18830	18820	201
485	20231218	115700	2121402630	18820	18820	18820	18820	0
486	20231218	115600	2121402630	18820	18830	18830	18820	66
487	20231218	115500	2120160150	18840	18840	18840	18840	150
488	20231218	115400	2117334150	18840	18840	18840	18840	100
489	20231218	115300	2115450150	18840	18830	18840	18810	45
490	20231218	115200	2114602840	18830	18810	18830	18810	96
491	20231218	115100	2112797060	18810	18830	18840	18810	49
492	20231218	115000	2111874750	18840	18830	18840	18830	64
493	20231218	114900	2110669040	18840	18840	18840	18840	100
494	20231218	114800	2108785040	18800	18800	18800	18800	0
495	20231218	114700	2108785040	18800	18820	18820	18800	55
496	20231218	114600	2107750390	18800	18800	18800	18800	0
497	20231218	114500	2107750390	18800	18850	18850	18800	119
498	20231218	114400	2105512040	18850	18840	18850	18840	253
499	20231218	114300	2100744210	18800	18800	18800	18800	102
500	20231218	114200	2098826610	18810	18820	18820	18810	187
501	20231218	114100	2095309040	18830	18830	18830	18830	10
502	20231218	114000	2095120740	18840	18840	18840	18840	28
503	20231218	113900	2094593220	18800	18800	18800	18800	0
504	20231218	113800	2094593220	18800	18790	18800	18790	232
505	20231218	113700	2090233720	18800	18800	18800	18800	2
506	20231218	113600	2090196120	18800	18800	18800	18800	200
507	20231218	113500	2086436120	18760	18760	18800	18760	152
508	20231218	113400	2083582560	18760	18760	18760	18760	415
509	20231218	113300	2075797160	18770	18790	18790	18770	1723
510	20231218	113200	2043445850	18810	18810	18810	18800	98
511	20231218	113100	2041602830	18810	18800	18810	18800	129
512	20231218	113000	2039177430	18800	18800	18800	18800	19
513	20231218	112900	2038820230	18790	18800	18800	18790	21
514	20231218	112800	2038425440	18800	18800	18800	18780	587
515	20231218	112700	2027395620	18800	18800	18800	18800	8
516	20231218	112600	2027245220	18790	18790	18790	18790	41
517	20231218	112500	2026474830	18790	18790	18790	18790	0
518	20231218	112400	2026474830	18790	18790	18790	18790	23
519	20231218	112300	2026042660	18790	18790	18790	18780	114
520	20231218	112200	2023900900	18790	18800	18800	18790	351
521	20231218	112100	2017304100	18800	18840	18840	18800	149
522	20231218	112000	2014502050	18820	18840	18840	18820	240
523	20231218	111900	2009984870	18830	18840	18840	18830	78
524	20231218	111800	2008516120	18840	18840	18840	18830	209
525	20231218	111700	2004580270	18840	18810	18840	18800	103
526	20231218	111600	2002642960	18800	18840	18840	18800	77
527	20231218	111500	2001192680	18840	18840	18840	18840	22
528	20231218	111400	2000778200	18840	18840	18840	18840	22
529	20231218	111300	2000363720	18840	18790	18840	18790	787
530	20231218	111200	1985555840	18790	18800	18800	18790	186
531	20231218	111100	1982060700	18780	18780	18800	18780	146
532	20231218	111000	1979318720	18780	18800	18800	18780	31
533	20231218	110900	1978736220	18780	18780	18800	18780	152
534	20231218	110800	1975879040	18780	18830	18830	18780	742
535	20231218	110700	1961929670	18810	18830	18830	18810	177
536	20231218	110600	1958600040	18810	18830	18830	18810	381
537	20231218	110500	1951433400	18830	18830	18830	18830	140
538	20231218	110400	1948797200	18830	18830	18840	18830	46
539	20231218	110300	1947930820	18830	18940	18940	18830	4649
540	20231218	110200	1860073420	18940	18950	18950	18940	124
541	20231218	110100	1857724840	18950	18950	18950	18950	68
542	20231218	110000	1856436240	18950	18950	18950	18950	17
543	20231218	105900	1856114090	18950	18960	18960	18950	238
544	20231218	105800	1851602990	18950	18950	18950	18950	584
545	20231218	105700	1840536190	18950	18960	18960	18950	7
546	20231218	105600	1840403480	18960	18960	18960	18960	2
547	20231218	105500	1840365560	18950	18960	18960	18950	116
548	20231218	105400	1838166700	18960	18960	18960	18960	168
549	20231218	105300	1834981420	18960	18960	18960	18960	186
550	20231218	105200	1831454860	18970	18960	18970	18960	22
551	20231218	105100	1831037540	18960	18950	18960	18950	100
552	20231218	105000	1829142140	18970	18970	18970	18950	111
553	20231218	104900	1827037670	18980	18950	18980	18950	211
554	20231218	104800	1823038710	18950	18970	18980	18950	571
555	20231218	104700	1812212040	18980	18960	18980	18960	2137
556	20231218	104600	1771670110	18950	18900	18950	18900	444
557	20231218	104500	1763269190	18900	18920	18960	18900	1247
558	20231218	104400	1739671980	18920	18950	18960	18920	45
559	20231218	104300	1738819460	18970	18930	18970	18920	717
560	20231218	104200	1725244910	18970	18950	18970	18940	624
561	20231218	104100	1713420350	18950	18970	18970	18950	650
562	20231218	104000	1701094850	18950	18970	18970	18950	371
563	20231218	103900	1694059980	18970	18960	18970	18960	611
564	20231218	103800	1682472230	18960	18960	18960	18940	710
565	20231218	103700	1669013540	18960	18960	18970	18960	434
566	20231218	103600	1660784370	18960	18980	18980	18960	274
567	20231218	103500	1655587390	18980	18980	18980	18980	484
568	20231218	103400	1646401070	18960	18970	18990	18960	191
569	20231218	103300	1642778680	18990	18950	18990	18940	2065
570	20231218	103200	1603601220	18950	18940	18950	18940	911
571	20231218	103100	1586342270	18940	18930	18940	18930	423
572	20231218	103000	1578330710	18930	18920	18930	18920	764
573	20231218	102900	1563874030	18910	18890	18910	18890	677
574	20231218	102800	1551078490	18870	18870	18870	18870	502
575	20231218	102700	1541605750	18870	18870	18870	18870	51
576	20231218	102600	1540643380	18890	18900	18900	18890	73
577	20231218	102500	1539263690	18900	18860	18900	18860	886
578	20231218	102400	1522533000	18860	18850	18860	18800	315
579	20231218	102300	1516593950	18790	18850	18880	18780	1058
580	20231218	102200	1496646420	18850	18760	18850	18760	192
581	20231218	102100	1493037930	18850	18850	18850	18850	53
582	20231218	102000	1492038880	18850	18800	18850	18800	2291
583	20231218	101900	1448937480	18810	18810	18810	18810	0
584	20231218	101800	1448937480	18810	18800	18820	18800	170
585	20231218	101700	1445738800	18820	18820	18820	18820	7
586	20231218	101600	1445607060	18820	18810	18840	18710	2590
587	20231218	101500	1396998500	18810	18810	18820	18810	46
588	20231218	101400	1396133190	18840	18840	18840	18840	3
589	20231218	101300	1396076670	18810	18800	18810	18800	793
590	20231218	101200	1381166650	18800	18830	18830	18800	655
591	20231218	101100	1368847880	18840	18840	18840	18820	422
592	20231218	101000	1360899550	18880	18880	18880	18880	16
593	20231218	100900	1360597470	18840	18870	18880	18840	544
594	20231218	100800	1350343540	18850	18850	18850	18850	16
595	20231218	100700	1350041940	18870	18870	18870	18870	1
596	20231218	100600	1350023070	18870	18870	18870	18870	51
597	20231218	100500	1349060700	18840	18840	18870	18840	846
598	20231218	100400	1333121830	18840	18880	18880	18840	13
599	20231218	100300	1332876790	18880	18880	18880	18880	320
600	20231218	100200	1326835190	18840	18840	18840	18840	290
601	20231218	100100	1321371590	18840	18880	18880	18840	205
602	20231218	100000	1317509090	18880	18850	18880	18850	721
603	20231218	095900	1303914830	18850	18850	18850	18840	427
604	20231218	095800	1295866040	18850	18850	18850	18850	68
605	20231218	095700	1294584240	18840	18840	18860	18840	733
606	20231218	095600	1280774400	18840	18840	18840	18840	148
607	20231218	095500	1277986080	18800	18760	18840	18760	153
608	20231218	095400	1275114020	18730	18720	18750	18710	1303
609	20231218	095300	1250713670	18720	18760	18760	18720	480
610	20231218	095200	1241723270	18750	18750	18760	18750	436
611	20231218	095100	1233546410	18760	18780	18780	18760	93
612	20231218	095000	1231801700	18760	18780	18780	18760	159
613	20231218	094900	1228817260	18760	18720	18760	18700	1370
614	20231218	094800	1203190730	18760	18730	18760	18700	2614
615	20231218	094700	1154269340	18750	18810	18810	18750	792
616	20231218	094600	1139399930	18820	18840	18840	18820	136
617	20231218	094500	1136838990	18830	18830	18830	18810	116
618	20231218	094400	1134654770	18830	18800	18830	18790	487
619	20231218	094300	1125503080	18800	18840	18850	18800	981
620	20231218	094200	1107038860	18850	18880	18880	18850	291
621	20231218	094100	1101553480	18880	18880	18880	18850	778
622	20231218	094000	1086884540	18880	18900	18910	18860	923
623	20231218	093900	1069453810	18900	18980	18980	18900	1205
624	20231218	093800	1046639120	18980	18960	18980	18930	1212
625	20231218	093700	1023662420	18960	18980	18990	18950	835
626	20231218	093600	1007821060	18980	19000	19000	18970	731
627	20231218	093500	993938590	19000	19000	19000	18990	1837
628	20231218	093400	959038000	18990	18930	18990	18920	1218
629	20231218	093300	935918170	18930	18920	18940	18920	94
630	20231218	093200	934139070	18890	18890	18920	18890	3637
631	20231218	093100	865400620	18890	18840	18900	18840	1767
632	20231218	093000	832050150	18840	18840	18860	18820	418
633	20231218	092900	824172890	18860	18860	18860	18830	1033
634	20231218	092800	804707130	18860	18890	18890	18850	600
635	20231218	092700	793382420	18890	18860	18900	18860	2588
636	20231218	092600	744507460	18860	18810	18870	18810	1071
637	20231218	092500	724324560	18830	18830	18850	18810	268
638	20231218	092400	719280810	18830	18860	18880	18830	563
639	20231218	092300	708666360	18860	18850	18890	18850	696
640	20231218	092200	695527450	18880	18880	18890	18850	331
641	20231218	092100	689277280	18880	18850	18890	18800	904
642	20231218	092000	672211030	18840	18720	18840	18680	4318
643	20231218	091900	590965450	18700	18700	18710	18670	820
644	20231218	091800	575637430	18700	18670	18700	18670	1132
645	20231218	091700	554482260	18670	18680	18680	18670	674
646	20231218	091600	541893180	18680	18700	18700	18660	1279
647	20231218	091500	517996020	18710	18760	18770	18710	2340
648	20231218	091400	474127990	18780	18780	18780	18760	2154
649	20231218	091300	433677590	18770	18740	18770	18740	214
650	20231218	091200	429661490	18740	18740	18740	18730	247
651	20231218	091100	425032900	18730	18730	18800	18730	294
652	20231218	091000	419515250	18720	18700	18790	18700	3212
653	20231218	090900	359338070	18670	18700	18710	18670	421
654	20231218	090800	351466510	18700	18720	18740	18680	1139
655	20231218	090700	330163850	18720	18620	18720	18580	3947
656	20231218	090600	256641740	18620	18640	18670	18620	774
657	20231218	090500	242219510	18650	18650	18670	18610	264
658	20231218	090400	237297120	18630	18550	18630	18530	2425
659	20231218	090300	192253060	18550	18600	18610	18540	1431
660	20231218	090200	165688290	18600	18560	18710	18540	1147
661	20231218	090100	144337270	18510	18670	18790	18500	4672
662	20231218	090000	57487270	18670	18710	18780	18670	2575