KissMeData/004430/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	184200	1288565300	18830	18830	18830	18830	1001
3	20231218	184100	1288565300	18830	18830	18830	18830	0
4	20231218	184000	1288565300	18830	18830	18830	18830	0
5	20231218	183900	1288565300	18830	18830	18830	18830	0
6	20231218	183800	1288565300	18830	18830	18830	18830	0
7	20231218	183700	1288565300	18830	18830	18830	18830	0
8	20231218	183600	1288565300	18830	18830	18830	18830	0
9	20231218	183500	1288565300	18830	18830	18830	18830	0
10	20231218	183400	1288565300	18830	18830	18830	18830	0
11	20231218	183300	1288565300	18830	18830	18830	18830	0
12	20231218	183200	1288565300	18830	18830	18830	18830	0
13	20231218	183100	1288565300	18830	18830	18830	18830	0
14	20231218	183000	1288565300	18830	18830	18830	18830	0
15	20231218	182900	1288565300	18830	18830	18830	18830	0
16	20231218	182800	1288565300	18830	18830	18830	18830	0
17	20231218	182700	1288565300	18830	18830	18830	18830	0
18	20231218	182600	1288565300	18830	18830	18830	18830	0
19	20231218	182500	1288565300	18830	18830	18830	18830	0
20	20231218	182400	1288565300	18830	18830	18830	18830	0
21	20231218	182300	1288565300	18830	18830	18830	18830	0
22	20231218	182200	1288565300	18830	18830	18830	18830	0
23	20231218	182100	1288565300	18830	18830	18830	18830	0
24	20231218	182000	1288565300	18830	18830	18830	18830	0
25	20231218	181900	1288565300	18830	18830	18830	18830	0
26	20231218	181800	1288565300	18830	18830	18830	18830	0
27	20231218	181700	1288565300	18830	18830	18830	18830	0
28	20231218	181600	1288565300	18830	18830	18830	18830	0
29	20231218	181500	1288565300	18830	18830	18830	18830	0
30	20231218	181400	1288565300	18830	18830	18830	18830	0
31	20231218	181300	1288565300	18830	18830	18830	18830	0
32	20231218	181200	1288565300	18830	18830	18830	18830	1001
33	20231218	181100	1288565300	18830	18830	18830	18830	0
34	20231218	181000	1288565300	18830	18830	18830	18830	0
35	20231218	180900	1288565300	18830	18830	18830	18830	0
36	20231218	180800	1288565300	18830	18830	18830	18830	0
37	20231218	180700	1288565300	18830	18830	18830	18830	0
38	20231218	180600	1288565300	18830	18830	18830	18830	0
39	20231218	180500	1288565300	18830	18830	18830	18830	0
40	20231218	180400	1288565300	18830	18830	18830	18830	0
41	20231218	180300	1288565300	18830	18830	18830	18830	0
42	20231218	180200	1288565300	18830	18830	18830	18830	0
43	20231218	180100	1288565300	18830	18830	18830	18830	0
44	20231218	180000	1288565300	18830	18830	18830	18830	0
45	20231218	175900	1288565300	18830	18830	18830	18830	0
46	20231218	175800	1288565300	18830	18830	18830	18830	0
47	20231218	175700	1288565300	18830	18830	18830	18830	0
48	20231218	175600	1288565300	18830	18830	18830	18830	0
49	20231218	175500	1288565300	18830	18830	18830	18830	0
50	20231218	175400	1288565300	18830	18830	18830	18830	0
51	20231218	175300	1288565300	18830	18830	18830	18830	0
52	20231218	175200	1288565300	18830	18830	18830	18830	0
53	20231218	175100	1288565300	18830	18830	18830	18830	0
54	20231218	175000	1288565300	18830	18830	18830	18830	0
55	20231218	174900	1288565300	18830	18830	18830	18830	0
56	20231218	174800	1288565300	18830	18830	18830	18830	0
57	20231218	174700	1288565300	18830	18830	18830	18830	0
58	20231218	174600	1288565300	18830	18830	18830	18830	0
59	20231218	174500	1288565300	18830	18830	18830	18830	0
60	20231218	174400	1288565300	18830	18830	18830	18830	0
61	20231218	174300	1288565300	18830	18830	18830	18830	0
62	20231218	174200	1288565300	18830	18830	18830	18830	1001
63	20231218	174100	1288565300	18830	18830	18830	18830	0
64	20231218	174000	1288565300	18830	18830	18830	18830	0
65	20231218	173900	1288565300	18830	18830	18830	18830	0
66	20231218	173800	1288565300	18830	18830	18830	18830	0
67	20231218	173700	1288565300	18830	18830	18830	18830	0
68	20231218	173600	1288565300	18830	18830	18830	18830	0
69	20231218	173500	1288565300	18830	18830	18830	18830	0
70	20231218	173400	1288565300	18830	18830	18830	18830	0
71	20231218	173300	1288565300	18830	18830	18830	18830	0
72	20231218	173200	1288565300	18830	18830	18830	18830	0
73	20231218	173100	1288565300	18830	18830	18830	18830	0
74	20231218	173000	1288565300	18830	18830	18830	18830	0
75	20231218	172900	1288565300	18830	18830	18830	18830	0
76	20231218	172800	1288565300	18830	18830	18830	18830	0
77	20231218	172700	1288565300	18830	18830	18830	18830	0
78	20231218	172600	1288565300	18830	18830	18830	18830	0
79	20231218	172500	1288565300	18830	18830	18830	18830	0
80	20231218	172400	1288565300	18830	18830	18830	18830	0
81	20231218	172300	1288565300	18830	18830	18830	18830	0
82	20231218	172200	1288565300	18830	18830	18830	18830	0
83	20231218	172100	1288565300	18830	18830	18830	18830	0
84	20231218	172000	1288565300	18830	18830	18830	18830	0
85	20231218	171900	1288565300	18830	18830	18830	18830	0
86	20231218	171800	1288565300	18830	18830	18830	18830	0
87	20231218	171700	1288565300	18830	18830	18830	18830	0
88	20231218	171600	1288565300	18830	18830	18830	18830	0
89	20231218	171500	1288565300	18830	18830	18830	18830	0
90	20231218	171400	1288565300	18830	18830	18830	18830	0
91	20231218	171300	1288565300	18830	18830	18830	18830	0
92	20231218	171200	1288565300	18830	18830	18830	18830	1001
93	20231218	171100	1288565300	18830	18830	18830	18830	0
94	20231218	171000	1288565300	18830	18830	18830	18830	0
95	20231218	170900	1288565300	18830	18830	18830	18830	0
96	20231218	170800	1288565300	18830	18830	18830	18830	0
97	20231218	170700	1288565300	18830	18830	18830	18830	0
98	20231218	170600	1288565300	18830	18830	18830	18830	0
99	20231218	170500	1288565300	18830	18830	18830	18830	0
100	20231218	170400	1288565300	18830	18830	18830	18830	0
101	20231218	170300	1288565300	18830	18830	18830	18830	0
102	20231218	170200	1288565300	18830	18830	18830	18830	0
103	20231218	170100	1288565300	18830	18830	18830	18830	0
104	20231218	170000	1288565300	18830	18830	18830	18830	0
105	20231218	165900	1288565300	18830	18830	18830	18830	0
106	20231218	165800	1288565300	18830	18830	18830	18830	0
107	20231218	165700	1288565300	18830	18830	18830	18830	0
108	20231218	165600	1288565300	18830	18830	18830	18830	0
109	20231218	165500	1288565300	18830	18830	18830	18830	0
110	20231218	165400	1288565300	18830	18830	18830	18830	0
111	20231218	165300	1288565300	18830	18830	18830	18830	0
112	20231218	165200	1288565300	18830	18830	18830	18830	0
113	20231218	165100	1288565300	18830	18830	18830	18830	0
114	20231218	165000	1288565300	18830	18830	18830	18830	0
115	20231218	164900	1288565300	18830	18830	18830	18830	0
116	20231218	164800	1288565300	18830	18830	18830	18830	0
117	20231218	164700	1288565300	18830	18830	18830	18830	0
118	20231218	164600	1288565300	18830	18830	18830	18830	0
119	20231218	164500	1288565300	18830	18830	18830	18830	0
120	20231218	164400	1288565300	18830	18830	18830	18830	0
121	20231218	164300	1288565300	18830	18830	18830	18830	0
122	20231218	164200	1288565300	18830	18830	18830	18830	1001
123	20231218	164100	1288565300	18830	18830	18830	18830	0
124	20231218	164000	1288565300	18830	18830	18830	18830	0
125	20231218	163900	1288565300	18830	18830	18830	18830	0
126	20231218	163800	1288565300	18830	18830	18830	18830	0
127	20231218	163700	1288565300	18830	18830	18830	18830	0
128	20231218	163600	1288565300	18830	18830	18830	18830	0
129	20231218	163500	1288565300	18830	18830	18830	18830	0
130	20231218	163400	1288565300	18830	18830	18830	18830	0
131	20231218	163300	1288565300	18830	18830	18830	18830	0
132	20231218	163200	1288565300	18830	18830	18830	18830	0
133	20231218	163100	1288565300	18830	18830	18830	18830	0
134	20231218	163000	1288565300	18830	18830	18830	18830	0
135	20231218	162900	1288565300	18830	18830	18830	18830	0
136	20231218	162800	1288565300	18830	18830	18830	18830	0
137	20231218	162700	1288565300	18830	18830	18830	18830	0
138	20231218	162600	1288565300	18830	18830	18830	18830	0
139	20231218	162500	1288565300	18830	18830	18830	18830	0
140	20231218	162400	1288565300	18830	18830	18830	18830	0
141	20231218	162300	1288565300	18830	18830	18830	18830	0
142	20231218	162200	1288565300	18830	18830	18830	18830	0
143	20231218	162100	1288565300	18830	18830	18830	18830	0
144	20231218	162000	1288565300	18830	18830	18830	18830	0
145	20231218	161900	1288565300	18830	18830	18830	18830	0
146	20231218	161800	1288565300	18830	18830	18830	18830	0
147	20231218	161700	1288565300	18830	18830	18830	18830	0
148	20231218	161600	1288565300	18830	18830	18830	18830	0
149	20231218	161500	1288565300	18830	18830	18830	18830	0
150	20231218	161400	1288565300	18830	18830	18830	18830	0
151	20231218	161300	1288565300	18830	18830	18830	18830	0
152	20231218	161200	1288565300	18830	18830	18830	18830	1001
153	20231218	161100	1288565300	18830	18830	18830	18830	0
154	20231218	161000	1288565300	18830	18830	18830	18830	0
155	20231218	160900	1288565300	18830	18830	18830	18830	0
156	20231218	160800	1288565300	18830	18830	18830	18830	0
157	20231218	160700	1288565300	18830	18830	18830	18830	0
158	20231218	160600	1288565300	18830	18830	18830	18830	0
159	20231218	160500	1288565300	18830	18830	18830	18830	0
160	20231218	160400	1288565300	18830	18830	18830	18830	0
161	20231218	160300	1288565300	18830	18830	18830	18830	0
162	20231218	160200	1288565300	18830	18830	18830	18830	0
163	20231218	160100	1288565300	18830	18830	18830	18830	0
164	20231218	160000	1288565300	18830	18830	18830	18830	0
165	20231218	155900	1288565300	18830	18830	18830	18830	0
166	20231218	155800	1288565300	18830	18830	18830	18830	0
167	20231218	155700	1288565300	18830	18830	18830	18830	0
168	20231218	155600	1288565300	18830	18830	18830	18830	0
169	20231218	155500	1288565300	18830	18830	18830	18830	0
170	20231218	155400	1288565300	18830	18830	18830	18830	0
171	20231218	155300	1288565300	18830	18830	18830	18830	0
172	20231218	155200	1288565300	18830	18830	18830	18830	0
173	20231218	155100	1288565300	18830	18830	18830	18830	0
174	20231218	155000	1288565300	18830	18830	18830	18830	0
175	20231218	154900	1288565300	18830	18830	18830	18830	0
176	20231218	154800	1288565300	18830	18830	18830	18830	0
177	20231218	154700	1288565300	18830	18830	18830	18830	0
178	20231218	154600	1288565300	18830	18830	18830	18830	0
179	20231218	154500	1288565300	18830	18830	18830	18830	0
180	20231218	154400	1288565300	18830	18830	18830	18830	0
181	20231218	154300	1288565300	18830	18830	18830	18830	0
182	20231218	154200	1288565300	18830	18830	18830	18830	1001
183	20231218	154100	1288565300	18830	18830	18830	18830	0
184	20231218	154000	1288565300	18830	18830	18830	18830	0
185	20231218	153900	1288565300	18830	18830	18830	18830	0
186	20231218	153800	1288565300	18830	18830	18830	18830	0
187	20231218	153700	1288565300	18830	18830	18830	18830	0
188	20231218	153600	1288565300	18830	18830	18830	18830	0
189	20231218	153500	1288565300	18830	18830	18830	18830	0
190	20231218	153400	1288565300	18830	18830	18830	18830	0
191	20231218	153300	1288565300	18830	18830	18830	18830	0
192	20231218	153200	1288565300	18830	18830	18830	18830	0
193	20231218	153100	1288565300	18830	18830	18830	18830	0
194	20231218	153000	1288565300	18830	18830	18830	18830	1001
195	20231218	152900	1269716470	18840	18840	18840	18840	0
196	20231218	152800	1269716470	18840	18840	18840	18840	0
197	20231218	152700	1269716470	18840	18840	18840	18840	0
198	20231218	152600	1269716470	18840	18840	18840	18840	0
199	20231218	152500	1269716470	18840	18840	18840	18840	0
200	20231218	152400	1269716470	18840	18840	18840	18840	0
201	20231218	152300	1269716470	18840	18840	18840	18840	0
202	20231218	152200	1269716470	18840	18840	18840	18840	0
203	20231218	152100	1269716470	18840	18840	18840	18840	0
204	20231218	152000	1269716470	18840	18840	18840	18840	0
205	20231218	151900	1269716470	18840	18820	18840	18790	557
206	20231218	151800	1259244160	18820	18820	18820	18790	65
207	20231218	151700	1258022420	18820	18780	18820	18780	2825
208	20231218	151600	1204935290	18780	18780	18780	18780	145
209	20231218	151500	1202212190	18780	18780	18780	18780	119
210	20231218	151400	1199977370	18780	18780	18790	18780	483
211	20231218	151300	1190906490	18790	18790	18790	18780	72
212	20231218	151200	1189553920	18780	18790	18790	18780	215
213	20231218	151100	1185514700	18780	18780	18780	18780	172
214	20231218	151000	1182284540	18790	18790	18800	18790	114
215	20231218	150900	1180142340	18800	18800	18800	18800	14
216	20231218	150800	1179879140	18800	18800	18800	18800	0
217	20231218	150700	1179879140	18800	18790	18800	18790	342
218	20231218	150600	1173450440	18800	18800	18820	18800	305
219	20231218	150500	1167716160	18800	18800	18800	18800	235
220	20231218	150400	1163298160	18820	18820	18820	18820	28
221	20231218	150300	1162771200	18820	18820	18820	18820	0
222	20231218	150200	1162771200	18820	18820	18820	18820	0
223	20231218	150100	1162771200	18820	18820	18820	18820	16
224	20231218	150000	1162470080	18830	18810	18830	18810	2
225	20231218	145900	1162432440	18820	18820	18820	18820	0
226	20231218	145800	1162432440	18820	18820	18820	18820	1
227	20231218	145700	1162413620	18830	18840	18840	18830	19
228	20231218	145600	1162055700	18840	18840	18840	18840	5
229	20231218	145500	1161961500	18840	18840	18840	18840	0
230	20231218	145400	1161961500	18840	18830	18840	18790	1014
231	20231218	145300	1142896260	18830	18820	18830	18820	440
232	20231218	145200	1134613220	18820	18820	18820	18820	534
233	20231218	145100	1124563340	18820	18820	18820	18820	0
234	20231218	145000	1124563340	18820	18820	18820	18820	28
235	20231218	144900	1124036380	18820	18820	18820	18820	0
236	20231218	144800	1124036380	18820	18820	18820	18820	0
237	20231218	144700	1124036380	18820	18790	18820	18790	209
238	20231218	144600	1120109000	18830	18830	18830	18830	0
239	20231218	144500	1120109000	18830	18800	18830	18800	1794
240	20231218	144400	1086375650	18760	18760	18760	18760	0
241	20231218	144300	1086375650	18760	18800	18800	18760	77
242	20231218	144200	1084929620	18790	18790	18790	18790	34
243	20231218	144100	1084290760	18800	18800	18800	18800	0
244	20231218	144000	1084290760	18800	18800	18800	18800	14
245	20231218	143900	1084027560	18790	18790	18790	18790	61
246	20231218	143800	1082881370	18790	18790	18790	18790	11
247	20231218	143700	1082674680	18790	18790	18790	18790	12
248	20231218	143600	1082449200	18790	18790	18790	18790	28
249	20231218	143500	1081923080	18760	18760	18760	18760	0
250	20231218	143400	1081923080	18760	18760	18760	18760	0
251	20231218	143300	1081923080	18760	18760	18760	18760	0
252	20231218	143200	1081923080	18760	18760	18760	18760	9
253	20231218	143100	1081754240	18760	18760	18760	18760	0
254	20231218	143000	1081754240	18760	18760	18800	18760	220
255	20231218	142900	1077625960	18760	18760	18760	18760	0
256	20231218	142800	1077625960	18760	18760	18760	18760	93
257	20231218	142700	1075881280	18760	18760	18760	18760	0
258	20231218	142600	1075881280	18760	18760	18760	18760	42
259	20231218	142500	1075093360	18760	18760	18760	18760	158
260	20231218	142400	1072129280	18760	18760	18760	18760	0
261	20231218	142300	1072129280	18760	18800	18800	18760	63
262	20231218	142200	1070946680	18800	18800	18800	18800	51
263	20231218	142100	1069987880	18800	18800	18800	18800	1
264	20231218	142000	1069969080	18810	18810	18810	18810	64
265	20231218	141900	1068765240	18810	18810	18810	18810	1
266	20231218	141800	1068746430	18820	18820	18820	18820	0
267	20231218	141700	1068746430	18820	18820	18820	18820	63
268	20231218	141600	1067560770	18820	18820	18820	18820	0
269	20231218	141500	1067560770	18820	18830	18830	18820	15
270	20231218	141400	1067278330	18830	18830	18830	18830	0
271	20231218	141300	1067278330	18830	18830	18830	18830	1
272	20231218	141200	1067259500	18840	18840	18840	18840	1
273	20231218	141100	1067240660	18840	18840	18840	18840	14
274	20231218	141000	1066976900	18850	18850	18850	18850	0
275	20231218	140900	1066976900	18850	18850	18850	18850	17
276	20231218	140800	1066656450	18800	18780	18800	18780	1424
277	20231218	140700	1039901360	18710	18710	18710	18710	0
278	20231218	140600	1039901360	18710	18710	18710	18710	0
279	20231218	140500	1039901360	18710	18710	18710	18710	75
280	20231218	140400	1038498110	18710	18710	18710	18710	0
281	20231218	140300	1038498110	18710	18710	18710	18710	172
282	20231218	140200	1035279990	18770	18770	18770	18770	0
283	20231218	140100	1035279990	18770	18770	18770	18770	0
284	20231218	140000	1035279990	18770	18770	18770	18770	235
285	20231218	135900	1030869040	18770	18770	18770	18770	0
286	20231218	135800	1030869040	18770	18770	18770	18770	0
287	20231218	135700	1030869040	18770	18780	18780	18770	93
288	20231218	135600	1029123370	18780	18780	18780	18780	0
289	20231218	135500	1029123370	18780	18770	18780	18770	847
290	20231218	135400	1013224710	18780	18770	18780	18770	156
291	20231218	135300	1010296530	18780	18780	18780	18770	773
292	20231218	135200	995786820	18780	18770	18780	18770	474
293	20231218	135100	986889820	18770	18770	18770	18770	3
294	20231218	135000	986833510	18700	18740	18770	18700	1425
295	20231218	134900	960178680	18770	18770	18770	18770	28
296	20231218	134800	959653120	18740	18740	18740	18740	0
297	20231218	134700	959653120	18740	18740	18740	18740	0
298	20231218	134600	959653120	18740	18740	18740	18740	0
299	20231218	134500	959653120	18740	18740	18740	18740	0
300	20231218	134400	959653120	18740	18740	18740	18740	56
301	20231218	134300	958603680	18750	18750	18750	18750	14
302	20231218	134200	958341180	18750	18750	18750	18750	2
303	20231218	134100	958303680	18780	18780	18780	18780	0
304	20231218	134000	958303680	18780	18780	18780	18780	0
305	20231218	133900	958303680	18780	18780	18780	18780	0
306	20231218	133800	958303680	18780	18780	18780	18780	70
307	20231218	133700	956989080	18790	18790	18790	18790	0
308	20231218	133600	956989080	18790	18790	18790	18790	0
309	20231218	133500	956989080	18790	18790	18790	18790	0
310	20231218	133400	956989080	18790	18790	18790	18790	3
311	20231218	133300	956932710	18750	18750	18750	18750	0
312	20231218	133200	956932710	18750	18770	18770	18750	3200
313	20231218	133100	896915430	18790	18790	18790	18790	0
314	20231218	133000	896915430	18790	18790	18790	18790	14
315	20231218	132900	896652370	18780	18780	18780	18780	31
316	20231218	132800	896070190	18790	18790	18790	18790	14
317	20231218	132700	895807130	18790	18790	18790	18790	0
318	20231218	132600	895807130	18790	18790	18790	18790	53
319	20231218	132500	894811260	18790	18790	18790	18790	14
320	20231218	132400	894548200	18790	18790	18790	18790	0
321	20231218	132300	894548200	18790	18780	18790	18780	250
322	20231218	132200	889851350	18780	18780	18780	18780	0
323	20231218	132100	889851350	18780	18780	18780	18780	15
324	20231218	132000	889569650	18780	18780	18780	18780	24
325	20231218	131900	889118930	18790	18790	18790	18790	0
326	20231218	131800	889118930	18790	18790	18790	18790	14
327	20231218	131700	888855870	18780	18780	18780	18780	152
328	20231218	131600	886001310	18790	18790	18790	18790	0
329	20231218	131500	886001310	18790	18790	18790	18790	0
330	20231218	131400	886001310	18790	18790	18790	18790	0
331	20231218	131300	886001310	18790	18780	18790	18780	350
332	20231218	131200	879425240	18780	18780	18780	18780	40
333	20231218	131100	878674040	18780	18780	18780	18780	30
334	20231218	131000	878110640	18780	18770	18780	18770	332
335	20231218	130900	871875820	18780	18780	18780	18780	208
336	20231218	130800	867969580	18780	18780	18780	18780	1
337	20231218	130700	867950800	18780	18780	18780	18780	0
338	20231218	130600	867950800	18780	18780	18780	18780	14
339	20231218	130500	867687880	18780	18780	18780	18780	0
340	20231218	130400	867687880	18780	18780	18780	18780	150
341	20231218	130300	864870880	18780	18780	18780	18780	0
342	20231218	130200	864870880	18780	18780	18780	18780	14
343	20231218	130100	864607960	18780	18780	18780	18780	0
344	20231218	130000	864607960	18780	18760	18780	18760	1064
345	20231218	125900	844630530	18760	18760	18760	18760	7
346	20231218	125800	844499210	18760	18760	18760	18760	0
347	20231218	125700	844499210	18760	18760	18760	18760	5
348	20231218	125600	844405410	18760	18760	18760	18760	297
349	20231218	125500	838833690	18750	18750	18750	18750	500
350	20231218	125400	829458690	18760	18740	18760	18740	3244
351	20231218	125300	768637350	18740	18740	18740	18740	150
352	20231218	125200	765826350	18740	18740	18740	18740	0
353	20231218	125100	765826350	18740	18700	18740	18700	1000
354	20231218	125000	747111050	18670	18700	18700	18670	485
355	20231218	124900	738051790	18690	18690	18690	18690	191
356	20231218	124800	734482000	18690	18690	18690	18690	0
357	20231218	124700	734482000	18690	18690	18690	18690	0
358	20231218	124600	734482000	18690	18690	18690	18690	143
359	20231218	124500	731809330	18690	18670	18690	18670	20
360	20231218	124400	731435650	18670	18670	18670	18670	11
361	20231218	124300	731230280	18670	18670	18670	18670	6
362	20231218	124200	731118260	18670	18670	18670	18670	192
363	20231218	124100	727533620	18670	18670	18670	18670	63
364	20231218	124000	726357410	18670	18650	18670	18650	757
365	20231218	123900	712231400	18640	18640	18640	18640	0
366	20231218	123800	712231400	18640	18640	18640	18640	10
367	20231218	123700	712045000	18630	18640	18640	18630	48
368	20231218	123600	711150310	18650	18640	18650	18640	29
369	20231218	123500	710609610	18630	18630	18630	18630	17
370	20231218	123400	710292900	18630	18630	18630	18630	6
371	20231218	123300	710181120	18630	18630	18630	18630	18
372	20231218	123200	709845780	18640	18630	18640	18630	61
373	20231218	123100	708709200	18630	18630	18630	18630	0
374	20231218	123000	708709200	18630	18630	18630	18630	18
375	20231218	122900	708373860	18630	18630	18630	18630	18
376	20231218	122800	708038520	18640	18630	18640	18630	19
377	20231218	122700	707684540	18630	18630	18630	18630	213
378	20231218	122600	703716350	18630	18630	18630	18630	90
379	20231218	122500	702039650	18630	18630	18630	18630	118
380	20231218	122400	699841310	18630	18630	18630	18630	11
381	20231218	122300	699636380	18630	18630	18630	18630	3
382	20231218	122200	699580490	18630	18630	18630	18630	76
383	20231218	122100	698164610	18630	18630	18630	18630	19
384	20231218	122000	697810640	18640	18620	18640	18620	93
385	20231218	121900	696078220	18630	18630	18630	18630	150
386	20231218	121800	693283720	18630	18640	18640	18630	893
387	20231218	121700	676646280	18630	18630	18630	18630	19
388	20231218	121600	676292310	18630	18640	18640	18630	62
389	20231218	121500	675136820	18630	18640	18640	18630	157
390	20231218	121400	672210860	18640	18640	18640	18640	0
391	20231218	121300	672210860	18640	18640	18640	18640	0
392	20231218	121200	672210860	18640	18640	18640	18640	0
393	20231218	121100	672210860	18640	18650	18650	18640	1371
394	20231218	121000	646647230	18660	18660	18660	18650	676
395	20231218	120900	634034070	18660	18660	18660	18660	18
396	20231218	120800	633698190	18660	18660	18660	18660	18
397	20231218	120700	633362310	18660	18660	18660	18660	347
398	20231218	120600	626887290	18660	18660	18660	18660	18
399	20231218	120500	626551410	18650	18670	18670	18650	1209
400	20231218	120400	603983500	18680	18680	18680	18680	5
401	20231218	120300	603890100	18690	18670	18690	18670	20
402	20231218	120200	603516420	18670	18670	18680	18670	18
403	20231218	120100	603180350	18670	18680	18680	18670	31
404	20231218	120000	602601380	18670	18680	18680	18670	62
405	20231218	115900	601443830	18690	18670	18690	18670	22
406	20231218	115800	601033010	18670	18670	18680	18670	104
407	20231218	115700	599090830	18670	18670	18670	18670	18
408	20231218	115600	598754770	18670	18670	18670	18670	7
409	20231218	115500	598624080	18660	18660	18660	18660	1
410	20231218	115400	598605420	18670	18670	18690	18670	82
411	20231218	115300	597074160	18660	18660	18660	18660	0
412	20231218	115200	597074160	18660	18660	18660	18660	1
413	20231218	115100	597055500	18660	18670	18670	18660	67
414	20231218	115000	595805270	18660	18660	18660	18660	0
415	20231218	114900	595805270	18660	18660	18660	18660	0
416	20231218	114800	595805270	18660	18660	18660	18660	0
417	20231218	114700	595805270	18660	18660	18660	18660	0
418	20231218	114600	595805270	18660	18690	18690	18660	138
419	20231218	114500	593229500	18670	18670	18670	18670	0
420	20231218	114400	593229500	18670	18670	18670	18670	1
421	20231218	114300	593210830	18690	18690	18690	18690	31
422	20231218	114200	592631440	18690	18690	18690	18690	13
423	20231218	114100	592388470	18690	18690	18690	18690	14
424	20231218	114000	592126810	18690	18690	18690	18690	1
425	20231218	113900	592108120	18690	18690	18690	18690	0
426	20231218	113800	592108120	18690	18690	18690	18690	100
427	20231218	113700	590239120	18660	18660	18660	18660	0
428	20231218	113600	590239120	18660	18660	18660	18660	76
429	20231218	113500	588820960	18660	18660	18660	18660	0
430	20231218	113400	588820960	18660	18660	18660	18660	0
431	20231218	113300	588820960	18660	18660	18660	18660	0
432	20231218	113200	588820960	18660	18660	18660	18660	35
433	20231218	113100	588167860	18670	18670	18670	18670	8
434	20231218	113000	588018500	18670	18670	18670	18650	131
435	20231218	112900	585574720	18670	18670	18670	18670	0
436	20231218	112800	585574720	18670	18670	18670	18670	0
437	20231218	112700	585574720	18670	18670	18670	18670	5
438	20231218	112600	585481370	18670	18670	18670	18670	15
439	20231218	112500	585201320	18640	18640	18640	18640	86
440	20231218	112400	583598280	18670	18670	18670	18670	100
441	20231218	112300	581731280	18640	18640	18640	18640	0
442	20231218	112200	581731280	18640	18630	18640	18630	140
443	20231218	112100	579121900	18640	18630	18640	18630	112
444	20231218	112000	577034440	18640	18630	18640	18630	303
445	20231218	111900	571389540	18640	18650	18650	18640	193
446	20231218	111800	567792010	18670	18650	18670	18650	51
447	20231218	111700	566840460	18650	18640	18650	18640	102
448	20231218	111600	564938470	18650	18650	18650	18650	14
449	20231218	111500	564677370	18630	18630	18630	18630	0
450	20231218	111400	564677370	18630	18630	18630	18630	0
451	20231218	111300	564677370	18630	18630	18630	18630	0
452	20231218	111200	564677370	18630	18630	18630	18630	0
453	20231218	111100	564677370	18630	18630	18630	18630	0
454	20231218	111000	564677370	18630	18640	18650	18630	396
455	20231218	110900	557296620	18650	18650	18650	18650	58
456	20231218	110800	556214920	18650	18650	18650	18640	162
457	20231218	110700	553193810	18650	18650	18650	18650	0
458	20231218	110600	553193810	18650	18650	18650	18650	100
459	20231218	110500	551328810	18660	18660	18660	18660	98
460	20231218	110400	549500130	18650	18650	18650	18650	0
461	20231218	110300	549500130	18650	18650	18650	18650	0
462	20231218	110200	549500130	18650	18650	18650	18650	1
463	20231218	110100	549481480	18650	18650	18650	18650	0
464	20231218	110000	549481480	18650	18650	18650	18640	50
465	20231218	105900	548549060	18640	18640	18640	18640	0
466	20231218	105800	548549060	18640	18650	18650	18640	131
467	20231218	105700	546106460	18640	18640	18640	18640	56
468	20231218	105600	545062620	18630	18640	18640	18630	208
469	20231218	105500	541186120	18640	18640	18640	18640	1
470	20231218	105400	541167480	18700	18700	18700	18700	0
471	20231218	105300	541167480	18700	18700	18700	18700	0
472	20231218	105200	541167480	18700	18700	18700	18700	0
473	20231218	105100	541167480	18700	18700	18700	18700	1
474	20231218	105000	541148780	18640	18700	18700	18640	41
475	20231218	104900	540382860	18640	18660	18660	18640	50
476	20231218	104800	539450720	18670	18670	18670	18670	1
477	20231218	104700	539432050	18710	18710	18710	18710	0
478	20231218	104600	539432050	18710	18700	18710	18700	529
479	20231218	104500	529535150	18700	18700	18700	18700	0
480	20231218	104400	529535150	18700	18700	18700	18700	28
481	20231218	104300	529011550	18710	18710	18710	18710	0
482	20231218	104200	529011550	18710	18710	18710	18710	0
483	20231218	104100	529011550	18710	18710	18710	18710	1
484	20231218	104000	528992840	18710	18710	18710	18710	1
485	20231218	103900	528974130	18660	18660	18660	18660	0
486	20231218	103800	528974130	18660	18660	18660	18660	0
487	20231218	103700	528974130	18660	18660	18660	18660	0
488	20231218	103600	528974130	18660	18650	18660	18650	31
489	20231218	103500	528395820	18620	18620	18620	18620	0
490	20231218	103400	528395820	18620	18620	18620	18620	0
491	20231218	103300	528395820	18620	18620	18620	18620	0
492	20231218	103200	528395820	18620	18620	18620	18620	0
493	20231218	103100	528395820	18620	18620	18630	18620	470
494	20231218	103000	519642310	18620	18620	18620	18620	151
495	20231218	102900	516830690	18630	18650	18650	18630	1145
496	20231218	102800	495495640	18660	18660	18660	18660	0
497	20231218	102700	495495640	18660	18660	18660	18660	0
498	20231218	102600	495495640	18660	18660	18660	18660	0
499	20231218	102500	495495640	18660	18660	18660	18660	0
500	20231218	102400	495495640	18660	18660	18660	18660	0
501	20231218	102300	495495640	18660	18660	18660	18660	0
502	20231218	102200	495495640	18660	18660	18660	18660	0
503	20231218	102100	495495640	18660	18650	18660	18630	3051
504	20231218	102000	438635640	18650	18650	18650	18650	31
505	20231218	101900	438057490	18650	18650	18650	18650	208
506	20231218	101800	434178290	18650	18650	18650	18650	29
507	20231218	101700	433637440	18650	18650	18650	18650	30
508	20231218	101600	433077940	18660	18730	18730	18660	365
509	20231218	101500	426264360	18720	18720	18730	18720	165
510	20231218	101400	423175250	18750	18750	18750	18750	0
511	20231218	101300	423175250	18750	18750	18750	18750	0
512	20231218	101200	423175250	18750	18750	18750	18750	0
513	20231218	101100	423175250	18750	18730	18750	18730	50
514	20231218	101000	422238490	18750	18750	18750	18750	0
515	20231218	100900	422238490	18750	18750	18750	18750	10
516	20231218	100800	422050990	18760	18760	18760	18760	0
517	20231218	100700	422050990	18760	18760	18760	18760	0
518	20231218	100600	422050990	18760	18750	18760	18750	58
519	20231218	100500	420963210	18680	18680	18680	18680	0
520	20231218	100400	420963210	18680	18670	18680	18670	1962
521	20231218	100300	384323050	18680	18670	18680	18670	239
522	20231218	100200	379858760	18670	18670	18670	18670	1
523	20231218	100100	379840090	18680	18680	18680	18680	0
524	20231218	100000	379840090	18680	18650	18680	18650	2
525	20231218	095900	379802760	18650	18650	18650	18650	0
526	20231218	095800	379802760	18650	18670	18670	18650	180
527	20231218	095700	376443000	18650	18650	18650	18650	0
528	20231218	095600	376443000	18650	18650	18650	18650	62
529	20231218	095500	375286700	18650	18670	18670	18650	652
530	20231218	095400	363122170	18680	18680	18680	18680	114
531	20231218	095300	360992650	18680	18680	18680	18680	0
532	20231218	095200	360992650	18680	18680	18680	18680	91
533	20231218	095100	359292770	18690	18700	18700	18690	128
534	20231218	095000	356900440	18690	18690	18690	18690	0
535	20231218	094900	356900440	18690	18690	18690	18690	9
536	20231218	094800	356732230	18710	18710	18710	18710	100
537	20231218	094700	354861230	18680	18680	18680	18680	0
538	20231218	094600	354861230	18680	18680	18680	18680	10
539	20231218	094500	354674430	18680	18710	18710	18680	178
540	20231218	094400	351345500	18710	18720	18720	18710	194
541	20231218	094300	347714240	18730	18730	18730	18730	241
542	20231218	094200	343200310	18730	18730	18730	18730	41
543	20231218	094100	342432380	18750	18750	18750	18750	0
544	20231218	094000	342432380	18750	18750	18750	18750	0
545	20231218	093900	342432380	18750	18750	18750	18750	0
546	20231218	093800	342432380	18750	18750	18750	18750	8
547	20231218	093700	342282380	18770	18770	18770	18770	0
548	20231218	093600	342282380	18770	18750	18770	18750	459
549	20231218	093500	333675690	18750	18780	18780	18750	72
550	20231218	093400	332325630	18750	18750	18750	18750	312
551	20231218	093300	326475630	18750	18750	18750	18750	0
552	20231218	093200	326475630	18750	18750	18750	18750	1
553	20231218	093100	326456880	18700	18700	18700	18700	0
554	20231218	093000	326456880	18700	18700	18700	18700	0
555	20231218	092900	326456880	18700	18730	18730	18700	1231
556	20231218	092800	303414200	18730	18730	18730	18730	10
557	20231218	092700	303226900	18720	18720	18720	18720	0
558	20231218	092600	303226900	18720	18720	18720	18720	100
559	20231218	092500	301354900	18710	18710	18710	18710	1
560	20231218	092400	301336190	18720	18720	18720	18720	0
561	20231218	092300	301336190	18720	18720	18720	18720	0
562	20231218	092200	301336190	18720	18720	18720	18720	0
563	20231218	092100	301336190	18720	18720	18720	18720	1
564	20231218	092000	301317470	18630	18690	18690	18630	866
565	20231218	091900	285162930	18680	18690	18690	18680	126
566	20231218	091800	282808210	18640	18640	18640	18640	2
567	20231218	091700	282770930	18620	18700	18700	18620	769
568	20231218	091600	268412490	18700	18720	18720	18700	688
569	20231218	091500	255537240	18730	18730	18730	18720	272
570	20231218	091400	250443600	18730	18740	18740	18730	339
571	20231218	091300	244092860	18740	18750	18750	18730	1160
572	20231218	091200	222351350	18780	18780	18780	18740	401
573	20231218	091100	214828560	18800	18860	18860	18800	2807
574	20231218	091000	162047070	18860	18860	18860	18860	1
575	20231218	090900	162028210	18870	18870	18870	18870	0
576	20231218	090800	162028210	18870	18870	18870	18870	50
577	20231218	090700	161084710	18870	18880	18880	18870	111
578	20231218	090600	158989040	18800	18890	18890	18790	1577
579	20231218	090500	129325230	18890	18900	18900	18890	21
580	20231218	090400	128928430	18890	18890	18890	18890	5001
581	20231218	090300	34459540	18790	18790	18790	18790	101
582	20231218	090200	32561750	18790	18800	18800	18790	251
583	20231218	090100	27843950	18930	18880	18940	18880	780
584	20231218	090000	13079370	18890	18710	18890	18710	699