KissMeData/281740/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	205500	15759054500	16930	16930	16930	16930	9804
3	20231218	205400	15759054500	16930	16930	16930	16930	0
4	20231218	205300	15759054500	16930	16930	16930	16930	0
5	20231218	205200	15759054500	16930	16930	16930	16930	0
6	20231218	205100	15759054500	16930	16930	16930	16930	0
7	20231218	205000	15759054500	16930	16930	16930	16930	0
8	20231218	204900	15759054500	16930	16930	16930	16930	0
9	20231218	204800	15759054500	16930	16930	16930	16930	0
10	20231218	204700	15759054500	16930	16930	16930	16930	0
11	20231218	204600	15759054500	16930	16930	16930	16930	0
12	20231218	204500	15759054500	16930	16930	16930	16930	0
13	20231218	204400	15759054500	16930	16930	16930	16930	0
14	20231218	204300	15759054500	16930	16930	16930	16930	0
15	20231218	204200	15759054500	16930	16930	16930	16930	0
16	20231218	204100	15759054500	16930	16930	16930	16930	0
17	20231218	204000	15759054500	16930	16930	16930	16930	0
18	20231218	203900	15759054500	16930	16930	16930	16930	0
19	20231218	203800	15759054500	16930	16930	16930	16930	0
20	20231218	203700	15759054500	16930	16930	16930	16930	0
21	20231218	203600	15759054500	16930	16930	16930	16930	0
22	20231218	203500	15759054500	16930	16930	16930	16930	0
23	20231218	203400	15759054500	16930	16930	16930	16930	0
24	20231218	203300	15759054500	16930	16930	16930	16930	0
25	20231218	203200	15759054500	16930	16930	16930	16930	0
26	20231218	203100	15759054500	16930	16930	16930	16930	0
27	20231218	203000	15759054500	16930	16930	16930	16930	0
28	20231218	202900	15759054500	16930	16930	16930	16930	0
29	20231218	202800	15759054500	16930	16930	16930	16930	0
30	20231218	202700	15759054500	16930	16930	16930	16930	0
31	20231218	202600	15759054500	16930	16930	16930	16930	0
32	20231218	202500	15759054500	16930	16930	16930	16930	9804
33	20231218	202400	15759054500	16930	16930	16930	16930	0
34	20231218	202300	15759054500	16930	16930	16930	16930	0
35	20231218	202200	15759054500	16930	16930	16930	16930	0
36	20231218	202100	15759054500	16930	16930	16930	16930	0
37	20231218	202000	15759054500	16930	16930	16930	16930	0
38	20231218	201900	15759054500	16930	16930	16930	16930	0
39	20231218	201800	15759054500	16930	16930	16930	16930	0
40	20231218	201700	15759054500	16930	16930	16930	16930	0
41	20231218	201600	15759054500	16930	16930	16930	16930	0
42	20231218	201500	15759054500	16930	16930	16930	16930	0
43	20231218	201400	15759054500	16930	16930	16930	16930	0
44	20231218	201300	15759054500	16930	16930	16930	16930	0
45	20231218	201200	15759054500	16930	16930	16930	16930	0
46	20231218	201100	15759054500	16930	16930	16930	16930	0
47	20231218	201000	15759054500	16930	16930	16930	16930	0
48	20231218	200900	15759054500	16930	16930	16930	16930	0
49	20231218	200800	15759054500	16930	16930	16930	16930	0
50	20231218	200700	15759054500	16930	16930	16930	16930	0
51	20231218	200600	15759054500	16930	16930	16930	16930	0
52	20231218	200500	15759054500	16930	16930	16930	16930	0
53	20231218	200400	15759054500	16930	16930	16930	16930	0
54	20231218	200300	15759054500	16930	16930	16930	16930	0
55	20231218	200200	15759054500	16930	16930	16930	16930	0
56	20231218	200100	15759054500	16930	16930	16930	16930	0
57	20231218	200000	15759054500	16930	16930	16930	16930	0
58	20231218	195900	15759054500	16930	16930	16930	16930	0
59	20231218	195800	15759054500	16930	16930	16930	16930	0
60	20231218	195700	15759054500	16930	16930	16930	16930	0
61	20231218	195600	15759054500	16930	16930	16930	16930	0
62	20231218	195500	15759054500	16930	16930	16930	16930	9804
63	20231218	195400	15759054500	16930	16930	16930	16930	0
64	20231218	195300	15759054500	16930	16930	16930	16930	0
65	20231218	195200	15759054500	16930	16930	16930	16930	0
66	20231218	195100	15759054500	16930	16930	16930	16930	0
67	20231218	195000	15759054500	16930	16930	16930	16930	0
68	20231218	194900	15759054500	16930	16930	16930	16930	0
69	20231218	194800	15759054500	16930	16930	16930	16930	0
70	20231218	194700	15759054500	16930	16930	16930	16930	0
71	20231218	194600	15759054500	16930	16930	16930	16930	0
72	20231218	194500	15759054500	16930	16930	16930	16930	0
73	20231218	194400	15759054500	16930	16930	16930	16930	0
74	20231218	194300	15759054500	16930	16930	16930	16930	0
75	20231218	194200	15759054500	16930	16930	16930	16930	0
76	20231218	194100	15759054500	16930	16930	16930	16930	0
77	20231218	194000	15759054500	16930	16930	16930	16930	0
78	20231218	193900	15759054500	16930	16930	16930	16930	0
79	20231218	193800	15759054500	16930	16930	16930	16930	0
80	20231218	193700	15759054500	16930	16930	16930	16930	0
81	20231218	193600	15759054500	16930	16930	16930	16930	0
82	20231218	193500	15759054500	16930	16930	16930	16930	0
83	20231218	193400	15759054500	16930	16930	16930	16930	0
84	20231218	193300	15759054500	16930	16930	16930	16930	0
85	20231218	193200	15759054500	16930	16930	16930	16930	0
86	20231218	193100	15759054500	16930	16930	16930	16930	0
87	20231218	193000	15759054500	16930	16930	16930	16930	0
88	20231218	192900	15759054500	16930	16930	16930	16930	0
89	20231218	192800	15759054500	16930	16930	16930	16930	0
90	20231218	192700	15759054500	16930	16930	16930	16930	0
91	20231218	192600	15759054500	16930	16930	16930	16930	0
92	20231218	192500	15759054500	16930	16930	16930	16930	9804
93	20231218	192400	15759054500	16930	16930	16930	16930	0
94	20231218	192300	15759054500	16930	16930	16930	16930	0
95	20231218	192200	15759054500	16930	16930	16930	16930	0
96	20231218	192100	15759054500	16930	16930	16930	16930	0
97	20231218	192000	15759054500	16930	16930	16930	16930	0
98	20231218	191900	15759054500	16930	16930	16930	16930	0
99	20231218	191800	15759054500	16930	16930	16930	16930	0
100	20231218	191700	15759054500	16930	16930	16930	16930	0
101	20231218	191600	15759054500	16930	16930	16930	16930	0
102	20231218	191500	15759054500	16930	16930	16930	16930	0
103	20231218	191400	15759054500	16930	16930	16930	16930	0
104	20231218	191300	15759054500	16930	16930	16930	16930	0
105	20231218	191200	15759054500	16930	16930	16930	16930	0
106	20231218	191100	15759054500	16930	16930	16930	16930	0
107	20231218	191000	15759054500	16930	16930	16930	16930	0
108	20231218	190900	15759054500	16930	16930	16930	16930	0
109	20231218	190800	15759054500	16930	16930	16930	16930	0
110	20231218	190700	15759054500	16930	16930	16930	16930	0
111	20231218	190600	15759054500	16930	16930	16930	16930	0
112	20231218	190500	15759054500	16930	16930	16930	16930	0
113	20231218	190400	15759054500	16930	16930	16930	16930	0
114	20231218	190300	15759054500	16930	16930	16930	16930	0
115	20231218	190200	15759054500	16930	16930	16930	16930	0
116	20231218	190100	15759054500	16930	16930	16930	16930	0
117	20231218	190000	15759054500	16930	16930	16930	16930	0
118	20231218	185900	15759054500	16930	16930	16930	16930	0
119	20231218	185800	15759054500	16930	16930	16930	16930	0
120	20231218	185700	15759054500	16930	16930	16930	16930	0
121	20231218	185600	15759054500	16930	16930	16930	16930	0
122	20231218	185500	15759054500	16930	16930	16930	16930	9804
123	20231218	185400	15759054500	16930	16930	16930	16930	0
124	20231218	185300	15759054500	16930	16930	16930	16930	0
125	20231218	185200	15759054500	16930	16930	16930	16930	0
126	20231218	185100	15759054500	16930	16930	16930	16930	0
127	20231218	185000	15759054500	16930	16930	16930	16930	0
128	20231218	184900	15759054500	16930	16930	16930	16930	0
129	20231218	184800	15759054500	16930	16930	16930	16930	0
130	20231218	184700	15759054500	16930	16930	16930	16930	0
131	20231218	184600	15759054500	16930	16930	16930	16930	0
132	20231218	184500	15759054500	16930	16930	16930	16930	0
133	20231218	184400	15759054500	16930	16930	16930	16930	0
134	20231218	184300	15759054500	16930	16930	16930	16930	0
135	20231218	184200	15759054500	16930	16930	16930	16930	0
136	20231218	184100	15759054500	16930	16930	16930	16930	0
137	20231218	184000	15759054500	16930	16930	16930	16930	0
138	20231218	183900	15759054500	16930	16930	16930	16930	0
139	20231218	183800	15759054500	16930	16930	16930	16930	0
140	20231218	183700	15759054500	16930	16930	16930	16930	0
141	20231218	183600	15759054500	16930	16930	16930	16930	0
142	20231218	183500	15759054500	16930	16930	16930	16930	0
143	20231218	183400	15759054500	16930	16930	16930	16930	0
144	20231218	183300	15759054500	16930	16930	16930	16930	0
145	20231218	183200	15759054500	16930	16930	16930	16930	0
146	20231218	183100	15759054500	16930	16930	16930	16930	0
147	20231218	183000	15759054500	16930	16930	16930	16930	0
148	20231218	182900	15759054500	16930	16930	16930	16930	0
149	20231218	182800	15759054500	16930	16930	16930	16930	0
150	20231218	182700	15759054500	16930	16930	16930	16930	0
151	20231218	182600	15759054500	16930	16930	16930	16930	0
152	20231218	182500	15759054500	16930	16930	16930	16930	9804
153	20231218	182400	15759054500	16930	16930	16930	16930	0
154	20231218	182300	15759054500	16930	16930	16930	16930	0
155	20231218	182200	15759054500	16930	16930	16930	16930	0
156	20231218	182100	15759054500	16930	16930	16930	16930	0
157	20231218	182000	15759054500	16930	16930	16930	16930	0
158	20231218	181900	15759054500	16930	16930	16930	16930	0
159	20231218	181800	15759054500	16930	16930	16930	16930	0
160	20231218	181700	15759054500	16930	16930	16930	16930	0
161	20231218	181600	15759054500	16930	16930	16930	16930	0
162	20231218	181500	15759054500	16930	16930	16930	16930	0
163	20231218	181400	15759054500	16930	16930	16930	16930	0
164	20231218	181300	15759054500	16930	16930	16930	16930	0
165	20231218	181200	15759054500	16930	16930	16930	16930	0
166	20231218	181100	15759054500	16930	16930	16930	16930	0
167	20231218	181000	15759054500	16930	16930	16930	16930	0
168	20231218	180900	15759054500	16930	16930	16930	16930	0
169	20231218	180800	15759054500	16930	16930	16930	16930	0
170	20231218	180700	15759054500	16930	16930	16930	16930	0
171	20231218	180600	15759054500	16930	16930	16930	16930	0
172	20231218	180500	15759054500	16930	16930	16930	16930	0
173	20231218	180400	15759054500	16930	16930	16930	16930	0
174	20231218	180300	15759054500	16930	16930	16930	16930	0
175	20231218	180200	15759054500	16930	16930	16930	16930	0
176	20231218	180100	15759054500	16930	16930	16930	16930	0
177	20231218	180000	15759054500	16930	16930	16930	16930	0
178	20231218	175900	15759054500	16930	16930	16930	16930	0
179	20231218	175800	15759054500	16930	16930	16930	16930	0
180	20231218	175700	15759054500	16930	16930	16930	16930	0
181	20231218	175600	15759054500	16930	16930	16930	16930	0
182	20231218	175500	15759054500	16930	16930	16930	16930	9804
183	20231218	175400	15759054500	16930	16930	16930	16930	0
184	20231218	175300	15759054500	16930	16930	16930	16930	0
185	20231218	175200	15759054500	16930	16930	16930	16930	0
186	20231218	175100	15759054500	16930	16930	16930	16930	0
187	20231218	175000	15759054500	16930	16930	16930	16930	0
188	20231218	174900	15759054500	16930	16930	16930	16930	0
189	20231218	174800	15759054500	16930	16930	16930	16930	0
190	20231218	174700	15759054500	16930	16930	16930	16930	0
191	20231218	174600	15759054500	16930	16930	16930	16930	0
192	20231218	174500	15759054500	16930	16930	16930	16930	0
193	20231218	174400	15759054500	16930	16930	16930	16930	0
194	20231218	174300	15759054500	16930	16930	16930	16930	0
195	20231218	174200	15759054500	16930	16930	16930	16930	0
196	20231218	174100	15759054500	16930	16930	16930	16930	0
197	20231218	174000	15759054500	16930	16930	16930	16930	0
198	20231218	173900	15759054500	16930	16930	16930	16930	0
199	20231218	173800	15759054500	16930	16930	16930	16930	0
200	20231218	173700	15759054500	16930	16930	16930	16930	0
201	20231218	173600	15759054500	16930	16930	16930	16930	0
202	20231218	173500	15759054500	16930	16930	16930	16930	0
203	20231218	173400	15759054500	16930	16930	16930	16930	0
204	20231218	173300	15759054500	16930	16930	16930	16930	0
205	20231218	173200	15759054500	16930	16930	16930	16930	0
206	20231218	173100	15759054500	16930	16930	16930	16930	0
207	20231218	173000	15759054500	16930	16930	16930	16930	0
208	20231218	172900	15759054500	16930	16930	16930	16930	0
209	20231218	172800	15759054500	16930	16930	16930	16930	0
210	20231218	172700	15759054500	16930	16930	16930	16930	0
211	20231218	172600	15759054500	16930	16930	16930	16930	0
212	20231218	172500	15759054500	16930	16930	16930	16930	9804
213	20231218	172400	15759054500	16930	16930	16930	16930	0
214	20231218	172300	15759054500	16930	16930	16930	16930	0
215	20231218	172200	15759054500	16930	16930	16930	16930	0
216	20231218	172100	15759054500	16930	16930	16930	16930	0
217	20231218	172000	15759054500	16930	16930	16930	16930	0
218	20231218	171900	15759054500	16930	16930	16930	16930	0
219	20231218	171800	15759054500	16930	16930	16930	16930	0
220	20231218	171700	15759054500	16930	16930	16930	16930	0
221	20231218	171600	15759054500	16930	16930	16930	16930	0
222	20231218	171500	15759054500	16930	16930	16930	16930	0
223	20231218	171400	15759054500	16930	16930	16930	16930	0
224	20231218	171300	15759054500	16930	16930	16930	16930	0
225	20231218	171200	15759054500	16930	16930	16930	16930	0
226	20231218	171100	15759054500	16930	16930	16930	16930	0
227	20231218	171000	15759054500	16930	16930	16930	16930	0
228	20231218	170900	15759054500	16930	16930	16930	16930	0
229	20231218	170800	15759054500	16930	16930	16930	16930	0
230	20231218	170700	15759054500	16930	16930	16930	16930	0
231	20231218	170600	15759054500	16930	16930	16930	16930	0
232	20231218	170500	15759054500	16930	16930	16930	16930	0
233	20231218	170400	15759054500	16930	16930	16930	16930	0
234	20231218	170300	15759054500	16930	16930	16930	16930	0
235	20231218	170200	15759054500	16930	16930	16930	16930	0
236	20231218	170100	15759054500	16930	16930	16930	16930	0
237	20231218	170000	15759054500	16930	16930	16930	16930	0
238	20231218	165900	15759054500	16930	16930	16930	16930	0
239	20231218	165800	15759054500	16930	16930	16930	16930	0
240	20231218	165700	15759054500	16930	16930	16930	16930	0
241	20231218	165600	15759054500	16930	16930	16930	16930	0
242	20231218	165500	15759054500	16930	16930	16930	16930	9804
243	20231218	165400	15759054500	16930	16930	16930	16930	0
244	20231218	165300	15759054500	16930	16930	16930	16930	0
245	20231218	165200	15759054500	16930	16930	16930	16930	0
246	20231218	165100	15759054500	16930	16930	16930	16930	0
247	20231218	165000	15759054500	16930	16930	16930	16930	0
248	20231218	164900	15759054500	16930	16930	16930	16930	0
249	20231218	164800	15759054500	16930	16930	16930	16930	0
250	20231218	164700	15759054500	16930	16930	16930	16930	0
251	20231218	164600	15759054500	16930	16930	16930	16930	0
252	20231218	164500	15759054500	16930	16930	16930	16930	0
253	20231218	164400	15759054500	16930	16930	16930	16930	0
254	20231218	164300	15759054500	16930	16930	16930	16930	0
255	20231218	164200	15759054500	16930	16930	16930	16930	0
256	20231218	164100	15759054500	16930	16930	16930	16930	0
257	20231218	164000	15759054500	16930	16930	16930	16930	0
258	20231218	163900	15759054500	16930	16930	16930	16930	0
259	20231218	163800	15759054500	16930	16930	16930	16930	0
260	20231218	163700	15759054500	16930	16930	16930	16930	0
261	20231218	163600	15759054500	16930	16930	16930	16930	0
262	20231218	163500	15759054500	16930	16930	16930	16930	0
263	20231218	163400	15759054500	16930	16930	16930	16930	0
264	20231218	163300	15759054500	16930	16930	16930	16930	0
265	20231218	163200	15759054500	16930	16930	16930	16930	0
266	20231218	163100	15759054500	16930	16930	16930	16930	0
267	20231218	163000	15759054500	16930	16930	16930	16930	0
268	20231218	162900	15759054500	16930	16930	16930	16930	0
269	20231218	162800	15759054500	16930	16930	16930	16930	0
270	20231218	162700	15759054500	16930	16930	16930	16930	0
271	20231218	162600	15759054500	16930	16930	16930	16930	0
272	20231218	162500	15759054500	16930	16930	16930	16930	9804
273	20231218	162400	15759054500	16930	16930	16930	16930	0
274	20231218	162300	15759054500	16930	16930	16930	16930	0
275	20231218	162200	15759054500	16930	16930	16930	16930	0
276	20231218	162100	15759054500	16930	16930	16930	16930	0
277	20231218	162000	15759054500	16930	16930	16930	16930	0
278	20231218	161900	15759054500	16930	16930	16930	16930	0
279	20231218	161800	15759054500	16930	16930	16930	16930	0
280	20231218	161700	15759054500	16930	16930	16930	16930	0
281	20231218	161600	15759054500	16930	16930	16930	16930	0
282	20231218	161500	15759054500	16930	16930	16930	16930	0
283	20231218	161400	15759054500	16930	16930	16930	16930	0
284	20231218	161300	15759054500	16930	16930	16930	16930	0
285	20231218	161200	15759054500	16930	16930	16930	16930	0
286	20231218	161100	15759054500	16930	16930	16930	16930	0
287	20231218	161000	15759054500	16930	16930	16930	16930	0
288	20231218	160900	15759054500	16930	16930	16930	16930	0
289	20231218	160800	15759054500	16930	16930	16930	16930	0
290	20231218	160700	15759054500	16930	16930	16930	16930	0
291	20231218	160600	15759054500	16930	16930	16930	16930	0
292	20231218	160500	15759054500	16930	16930	16930	16930	0
293	20231218	160400	15759054500	16930	16930	16930	16930	0
294	20231218	160300	15759054500	16930	16930	16930	16930	0
295	20231218	160200	15759054500	16930	16930	16930	16930	0
296	20231218	160100	15759054500	16930	16930	16930	16930	0
297	20231218	160000	15759054500	16930	16930	16930	16930	0
298	20231218	155900	15759054500	16930	16930	16930	16930	0
299	20231218	155800	15759054500	16930	16930	16930	16930	0
300	20231218	155700	15759054500	16930	16930	16930	16930	0
301	20231218	155600	15759054500	16930	16930	16930	16930	0
302	20231218	155500	15759054500	16930	16930	16930	16930	9804
303	20231218	155400	15759054500	16930	16930	16930	16930	0
304	20231218	155300	15759054500	16930	16930	16930	16930	0
305	20231218	155200	15759054500	16930	16930	16930	16930	0
306	20231218	155100	15759054500	16930	16930	16930	16930	0
307	20231218	155000	15759054500	16930	16930	16930	16930	0
308	20231218	154900	15759054500	16930	16930	16930	16930	0
309	20231218	154800	15759054500	16930	16930	16930	16930	0
310	20231218	154700	15759054500	16930	16930	16930	16930	0
311	20231218	154600	15759054500	16930	16930	16930	16930	0
312	20231218	154500	15759054500	16930	16930	16930	16930	0
313	20231218	154400	15759054500	16930	16930	16930	16930	0
314	20231218	154300	15759054500	16930	16930	16930	16930	0
315	20231218	154200	15759054500	16930	16930	16930	16930	0
316	20231218	154100	15759054500	16930	16930	16930	16930	0
317	20231218	154000	15759054500	16930	16930	16930	16930	0
318	20231218	153900	15759054500	16930	16930	16930	16930	0
319	20231218	153800	15759054500	16930	16930	16930	16930	0
320	20231218	153700	15759054500	16930	16930	16930	16930	0
321	20231218	153600	15759054500	16930	16930	16930	16930	0
322	20231218	153500	15759054500	16930	16930	16930	16930	0
323	20231218	153400	15759054500	16930	16930	16930	16930	0
324	20231218	153300	15759054500	16930	16930	16930	16930	0
325	20231218	153200	15759054500	16930	16930	16930	16930	0
326	20231218	153100	15759054500	16930	16930	16930	16930	0
327	20231218	153000	15759054500	16930	16930	16930	16930	9804
328	20231218	152900	15593072780	17000	17000	17000	17000	0
329	20231218	152800	15593072780	17000	17000	17000	17000	0
330	20231218	152700	15593072780	17000	17000	17000	17000	0
331	20231218	152600	15593072780	17000	17000	17000	17000	0
332	20231218	152500	15593072780	17000	17000	17000	17000	0
333	20231218	152400	15593072780	17000	17000	17000	17000	0
334	20231218	152300	15593072780	17000	17000	17000	17000	0
335	20231218	152200	15593072780	17000	17000	17000	17000	0
336	20231218	152100	15593072780	17000	17000	17000	17000	0
337	20231218	152000	15593072780	17000	17000	17000	17000	0
338	20231218	151900	15593072780	17000	16970	17000	16970	2775
339	20231218	151800	15545926000	16980	16990	16990	16970	1493
340	20231218	151700	15520574550	16980	17000	17010	16980	1700
341	20231218	151600	15491688730	16980	17020	17020	16980	2492
342	20231218	151500	15449356430	17020	17010	17020	16980	718
343	20231218	151400	15437153070	17020	17030	17030	17000	855
344	20231218	151300	15422602120	17020	17020	17030	17010	901
345	20231218	151200	15407263160	17030	17020	17030	17000	855
346	20231218	151100	15392710030	17010	17010	17030	16990	2384
347	20231218	151000	15352147260	17010	17000	17010	16980	1962
348	20231218	150900	15318791600	17010	17000	17010	16990	2331
349	20231218	150800	15279166070	17000	17000	17010	17000	765
350	20231218	150700	15266158950	17000	17010	17020	17000	1620
351	20231218	150600	15238606680	17010	17020	17020	17000	1550
352	20231218	150500	15212249150	17020	17000	17020	17000	730
353	20231218	150400	15199827650	17010	17020	17040	16970	3872
354	20231218	150300	15134003470	17020	17030	17050	17020	916
355	20231218	150200	15118399770	17030	17070	17070	17000	8851
356	20231218	150100	14967800630	17070	17070	17070	17030	865
357	20231218	150000	14953043760	17060	17060	17060	17030	1282
358	20231218	145900	14931184630	17050	17060	17060	17040	1376
359	20231218	145800	14907724320	17060	17050	17070	17050	1295
360	20231218	145700	14885633930	17050	17060	17070	17050	1585
361	20231218	145600	14858590850	17050	17060	17070	17050	1542
362	20231218	145500	14832286610	17060	17060	17070	17050	446
363	20231218	145400	14824678390	17070	17050	17080	17050	1088
364	20231218	145300	14806117750	17050	17070	17080	17050	1551
365	20231218	145200	14779648390	17080	17060	17080	17040	2010
366	20231218	145100	14745347320	17060	17050	17060	17050	587
367	20231218	145000	14735333430	17060	17040	17060	17020	510
368	20231218	144900	14726639420	17040	17060	17060	17030	838
369	20231218	144800	14712359550	17040	17050	17060	17030	379
370	20231218	144700	14705901170	17050	17040	17070	17020	1592
371	20231218	144600	14678784510	17040	17060	17070	17040	506
372	20231218	144500	14670150380	17040	17070	17090	17040	2651
373	20231218	144400	14624892880	17070	17070	17070	17070	607
374	20231218	144300	14614531390	17070	17040	17070	17040	1534
375	20231218	144200	14588376950	17040	17080	17080	17040	2294
376	20231218	144100	14549254500	17070	17090	17090	17070	960
377	20231218	144000	14532855170	17090	17090	17090	17070	1690
378	20231218	143900	14503997810	17070	17090	17100	17070	928
379	20231218	143800	14488145870	17090	17080	17100	17080	709
380	20231218	143700	14476030390	17080	17080	17100	17070	722
381	20231218	143600	14463698060	17090	17110	17110	17090	1203
382	20231218	143500	14443128010	17100	17110	17110	17100	987
383	20231218	143400	14426248240	17100	17110	17120	17090	1123
384	20231218	143300	14407033300	17120	17120	17120	17100	1618
385	20231218	143200	14379361260	17120	17100	17120	17100	688
386	20231218	143100	14367594720	17100	17110	17110	17090	1276
387	20231218	143000	14345773460	17110	17110	17110	17100	1229
388	20231218	142900	14324750790	17110	17110	17110	17100	1413
389	20231218	142800	14300579360	17110	17080	17110	17080	3158
390	20231218	142700	14246593520	17080	17080	17080	17070	1755
391	20231218	142600	14216622770	17080	17070	17080	17060	854
392	20231218	142500	14202040730	17050	17050	17070	17030	2160
393	20231218	142400	14165211860	17040	17030	17050	17020	631
394	20231218	142300	14154460540	17030	17050	17060	17020	1012
395	20231218	142200	14137213530	17060	17060	17060	17050	1043
396	20231218	142100	14119427200	17060	17050	17060	17050	917
397	20231218	142000	14103790850	17050	17060	17070	17050	1252
398	20231218	141900	14082429780	17070	17070	17080	17040	1677
399	20231218	141800	14053805010	17060	17050	17070	17050	1744
400	20231218	141700	14024048820	17050	17040	17050	17030	1198
401	20231218	141600	14003627910	17030	17030	17030	17000	1005
402	20231218	141500	13986523560	17030	17040	17040	17020	1651
403	20231218	141400	13958409960	17040	17050	17050	17020	1007
404	20231218	141300	13941252300	17050	17030	17050	17020	2701
405	20231218	141200	13895257640	17030	17030	17050	17020	1621
406	20231218	141100	13867645430	17020	17000	17040	17000	1187
407	20231218	141000	13847440830	17000	16990	17000	16990	637
408	20231218	140900	13836613550	17000	16980	17000	16970	1378
409	20231218	140800	13813208300	16980	16950	16980	16950	733
410	20231218	140700	13800771960	16950	16920	16950	16910	898
411	20231218	140600	13785573840	16920	16920	16930	16910	440
412	20231218	140500	13778130010	16920	16930	16940	16910	753
413	20231218	140400	13765386660	16930	16940	16940	16920	971
414	20231218	140300	13748939550	16940	16920	16940	16920	524
415	20231218	140200	13740064670	16920	16930	16930	16920	313
416	20231218	140100	13734766580	16910	16910	16930	16900	736
417	20231218	140000	13722315780	16910	16940	16940	16900	2404
418	20231218	135900	13681649960	16940	16940	16940	16930	1073
419	20231218	135800	13663480120	16950	16970	16970	16950	2000
420	20231218	135700	13629569930	16980	16980	16980	16970	378
421	20231218	135600	13623154980	16970	16970	16970	16970	143
422	20231218	135500	13620728270	16960	16970	16970	16950	1475
423	20231218	135400	13595715100	16970	17000	17000	16960	547
424	20231218	135300	13586431450	17000	17000	17000	17000	86
425	20231218	135200	13584969450	16990	17000	17010	16980	268
426	20231218	135100	13580414060	17010	17030	17030	16960	3167
427	20231218	135000	13526632830	17030	17030	17030	17020	1202
428	20231218	134900	13506165330	17020	16990	17020	16990	2114
429	20231218	134800	13470205070	16990	16980	16990	16980	734
430	20231218	134700	13457735450	16990	16980	16990	16960	430
431	20231218	134600	13450438700	16980	16960	16980	16960	630
432	20231218	134500	13439751700	16970	16980	16990	16960	1373
433	20231218	134400	13416460580	16980	16990	16990	16960	577
434	20231218	134300	13406667700	16960	16990	17000	16960	1724
435	20231218	134200	13377397960	17000	16990	17000	16990	541
436	20231218	134100	13368204230	17000	17000	17000	16990	680
437	20231218	134000	13356646370	17000	16960	17000	16960	356
438	20231218	133900	13350598280	16970	16970	16970	16960	553
439	20231218	133800	13341217410	16970	16980	16980	16970	92
440	20231218	133700	13339656010	16970	16980	16980	16960	552
441	20231218	133600	13330288630	16990	17010	17010	16990	2627
442	20231218	133500	13285634300	17000	17010	17010	17000	365
443	20231218	133400	13279426300	17010	17000	17010	16990	499
444	20231218	133300	13270943240	17000	17000	17000	16990	244
445	20231218	133200	13266795250	16990	16990	17000	16960	2029
446	20231218	133100	13232348530	16990	16990	17000	16990	518
447	20231218	133000	13223547450	16990	16980	16990	16980	478
448	20231218	132900	13215429840	16980	16990	16990	16970	150
449	20231218	132800	13212882880	16990	16980	16990	16970	496
450	20231218	132700	13204460060	16980	16980	16980	16960	301
451	20231218	132600	13199351480	16990	16970	16990	16970	155
452	20231218	132500	13196721080	16960	16970	16970	16960	758
453	20231218	132400	13183862600	16970	16970	16970	16960	607
454	20231218	132300	13173561980	16970	16930	16970	16930	719
455	20231218	132200	13161372610	16930	16930	16930	16920	587
456	20231218	132100	13151436940	16930	16910	16930	16900	1497
457	20231218	132000	13126113010	16900	16870	16900	16870	1822
458	20231218	131900	13095358730	16870	16880	16880	16860	372
459	20231218	131800	13089083010	16880	16830	16880	16810	1860
460	20231218	131700	13057779190	16830	16840	16840	16790	5464
461	20231218	131600	12965966480	16830	16840	16850	16800	6850
462	20231218	131500	12850823440	16830	16900	16900	16830	7087
463	20231218	131400	12731328650	16890	16900	16910	16890	1656
464	20231218	131300	12703349540	16910	16960	16960	16900	9575
465	20231218	131200	12541322130	16970	16970	16970	16970	237
466	20231218	131100	12537300240	16960	16950	16980	16950	233
467	20231218	131000	12533349020	16950	16980	16980	16950	2224
468	20231218	130900	12495623120	16980	16990	16990	16970	923
469	20231218	130800	12479953950	16990	17010	17010	16990	2581
470	20231218	130700	12436072460	17010	17000	17010	16990	1162
471	20231218	130600	12416309570	17000	16990	17010	16990	643
472	20231218	130500	12405378670	16990	16990	16990	16980	424
473	20231218	130400	12398176060	16990	16990	16990	16970	592
474	20231218	130300	12388123840	16990	16990	16990	16960	519
475	20231218	130200	12379316080	16990	16940	16990	16930	950
476	20231218	130100	12363211730	16940	16930	16940	16920	555
477	20231218	130000	12353815480	16940	16940	16940	16930	1095
478	20231218	125900	12335267310	16940	16920	16940	16920	2096
479	20231218	125800	12299787440	16930	16940	16940	16910	2294
480	20231218	125700	12260965520	16940	17000	17000	16940	7802
481	20231218	125600	12128648370	16990	16990	17000	16990	479
482	20231218	125500	12120508760	17000	17010	17010	16980	846
483	20231218	125400	12106133010	17010	17020	17020	16990	2251
484	20231218	125300	12067860440	17020	17010	17020	17010	719
485	20231218	125200	12055625720	17020	17030	17030	17010	947
486	20231218	125100	12039508690	17030	17030	17030	17010	442
487	20231218	125000	12031983230	17030	17030	17030	17010	631
488	20231218	124900	12021242930	17030	17010	17030	17010	966
489	20231218	124800	12004807540	17020	17030	17030	17010	871
490	20231218	124700	11989983930	17030	17030	17040	17030	220
491	20231218	124600	11986237120	17040	17030	17040	17010	1697
492	20231218	124500	11957354460	17030	17040	17040	17030	211
493	20231218	124400	11953759100	17040	17050	17050	17020	630
494	20231218	124300	11943030530	17050	17070	17070	17020	3166
495	20231218	124200	11889058480	17070	17070	17070	17060	403
496	20231218	124100	11882179400	17070	17060	17070	17050	492
497	20231218	124000	11873786470	17070	17070	17070	17050	254
498	20231218	123900	11869450990	17060	17060	17070	17050	935
499	20231218	123800	11853503600	17070	17070	17070	17060	699
500	20231218	123700	11841571680	17070	17090	17090	17050	1275
501	20231218	123600	11819808870	17090	17090	17090	17080	474
502	20231218	123500	11811710210	17090	17070	17090	17070	605
503	20231218	123400	11801376520	17070	17050	17070	17050	700
504	20231218	123300	11789440690	17050	17050	17060	17020	1100
505	20231218	123200	11770695570	17050	17030	17050	17030	592
506	20231218	123100	11760612230	17030	17020	17030	17020	647
507	20231218	123000	11749598760	17020	17020	17020	17010	294
508	20231218	122900	11744596010	17010	17020	17020	17010	443
509	20231218	122800	11737058950	17020	17010	17020	17000	700
510	20231218	122700	11725153520	17010	17010	17010	17000	1520
511	20231218	122600	11699309750	17010	17010	17020	17010	782
512	20231218	122500	11686005740	17020	17030	17030	17010	657
513	20231218	122400	11674827030	17030	17030	17030	17010	2084
514	20231218	122300	11639361590	17030	17030	17030	17020	339
515	20231218	122200	11633590230	17020	17020	17040	17020	1125
516	20231218	122100	11614437520	17030	17030	17030	17020	689
517	20231218	122000	11602706500	17020	17030	17030	17020	789
518	20231218	121900	11589271560	17030	17030	17030	17010	1854
519	20231218	121800	11557700540	17010	17010	17030	17000	1837
520	20231218	121700	11526446730	17000	17040	17040	17000	3709
521	20231218	121600	11463345920	17040	17040	17050	17030	1287
522	20231218	121500	11441417270	17040	17050	17060	17040	1868
523	20231218	121400	11409579730	17060	17060	17060	17050	972
524	20231218	121300	11393005630	17060	17070	17070	17060	1666
525	20231218	121200	11364577220	17080	17080	17080	17070	670
526	20231218	121100	11353138310	17090	17100	17100	17080	985
527	20231218	121000	11336311700	17100	17110	17110	17100	270
528	20231218	120900	11331692330	17110	17100	17110	17090	180
529	20231218	120800	11328613850	17100	17090	17100	17080	802
530	20231218	120700	11314911440	17100	17100	17130	17090	2063
531	20231218	120600	11279641170	17110	17110	17120	17100	1310
532	20231218	120500	11257232410	17110	17120	17130	17110	328
533	20231218	120400	11251615270	17120	17130	17130	17110	598
534	20231218	120300	11241378440	17130	17130	17130	17130	350
535	20231218	120200	11235382940	17130	17120	17130	17120	468
536	20231218	120100	11227369600	17130	17130	17130	17120	236
537	20231218	120000	11223327530	17130	17120	17130	17120	837
538	20231218	115900	11208996270	17120	17120	17120	17110	569
539	20231218	115800	11199255620	17110	17100	17120	17090	1706
540	20231218	115700	11170081700	17100	17160	17170	17100	6168
541	20231218	115600	11064444000	17160	17180	17180	17150	1205
542	20231218	115500	11043760710	17180	17180	17190	17160	968
543	20231218	115400	11027133940	17160	17170	17190	17160	715
544	20231218	115300	11014855010	17190	17190	17200	17170	831
545	20231218	115200	11000577850	17190	17200	17200	17190	465
546	20231218	115100	10992582890	17200	17200	17210	17200	384
547	20231218	115000	10985977920	17200	17200	17200	17180	773
548	20231218	114900	10972693960	17200	17180	17200	17150	527
549	20231218	114800	10963648360	17180	17180	17180	17150	1683
550	20231218	114700	10934769580	17180	17180	17180	17170	557
551	20231218	114600	10925204220	17180	17180	17180	17170	930
552	20231218	114500	10909229830	17190	17200	17200	17180	955
553	20231218	114400	10892818100	17210	17190	17210	17180	713
554	20231218	114300	10880553660	17180	17210	17210	17180	1733
555	20231218	114200	10850751090	17230	17220	17230	17200	509
556	20231218	114100	10841990390	17200	17190	17220	17190	581
557	20231218	114000	10831996650	17200	17210	17210	17160	785
558	20231218	113900	10818517790	17210	17170	17210	17160	2200
559	20231218	113800	10780742060	17180	17230	17250	17170	1549
560	20231218	113700	10754101020	17230	17250	17250	17230	1590
561	20231218	113600	10726698720	17250	17250	17280	17240	1428
562	20231218	113500	10702063880	17250	17280	17280	17240	1003
563	20231218	113400	10684754640	17280	17290	17290	17260	1032
564	20231218	113300	10666923670	17290	17280	17290	17270	2087
565	20231218	113200	10630861900	17280	17270	17280	17270	440
566	20231218	113100	10623261520	17270	17280	17280	17240	493
567	20231218	113000	10614752700	17280	17290	17290	17270	1349
568	20231218	112900	10591435540	17290	17280	17290	17280	800
569	20231218	112800	10577608680	17280	17220	17280	17220	1796
570	20231218	112700	10546594290	17230	17270	17290	17210	740
571	20231218	112600	10533823450	17270	17290	17290	17260	1984
572	20231218	112500	10499541400	17300	17300	17300	17290	1586
573	20231218	112400	10472104140	17300	17300	17300	17280	2940
574	20231218	112300	10421273370	17300	17290	17300	17280	1495
575	20231218	112200	10395415170	17300	17260	17300	17260	7749
576	20231218	112100	10261455180	17260	17240	17270	17240	1872
577	20231218	112000	10229162940	17240	17260	17270	17200	1825
578	20231218	111900	10197716810	17260	17240	17260	17240	763
579	20231218	111800	10184559480	17240	17210	17240	17180	773
580	20231218	111700	10171264950	17200	17200	17200	17180	695
581	20231218	111600	10159315680	17200	17200	17210	17150	920
582	20231218	111500	10143499390	17200	17200	17200	17200	287
583	20231218	111400	10138562990	17190	17150	17200	17150	1197
584	20231218	111300	10117987300	17150	17200	17210	17150	1023
585	20231218	111200	10100413390	17200	17180	17220	17160	1633
586	20231218	111100	10072332270	17180	17140	17180	17140	1766
587	20231218	111000	10042034280	17150	17150	17160	17130	2028
588	20231218	110900	10007273370	17160	17160	17160	17120	509
589	20231218	110800	9998549780	17160	17130	17160	17120	1042
590	20231218	110700	9980696660	17130	17130	17130	17120	1089
591	20231218	110600	9962044300	17130	17150	17150	17110	2203
592	20231218	110500	9924305640	17150	17160	17160	17150	747
593	20231218	110400	9911493080	17150	17150	17200	17150	4047
594	20231218	110300	9842079270	17160	17130	17190	17130	773
595	20231218	110200	9828820610	17140	17150	17290	17110	5247
596	20231218	110100	9738626260	17140	17260	17260	17140	6503
597	20231218	110000	9626815170	17260	17250	17260	17240	1589
598	20231218	105900	9599404550	17250	17260	17270	17250	2042
599	20231218	105800	9564171560	17260	17300	17300	17250	2137
600	20231218	105700	9527284180	17300	17250	17300	17250	6626
601	20231218	105600	9412774420	17250	17250	17280	17240	5169
602	20231218	105500	9323556250	17250	17210	17260	17200	2739
603	20231218	105400	9276351180	17210	17180	17210	17170	8616
604	20231218	105300	9128228130	17190	17130	17190	17130	2861
605	20231218	105200	9079120060	17130	17130	17130	17120	479
606	20231218	105100	9070916930	17130	17150	17150	17120	1653
607	20231218	105000	9042599310	17130	17150	17160	17130	1483
608	20231218	104900	9017171270	17140	17120	17150	17120	2243
609	20231218	104800	8978729500	17130	17100	17140	17100	1259
610	20231218	104700	8957177860	17100	17080	17100	17080	643
611	20231218	104600	8946192320	17090	17100	17100	17070	1227
612	20231218	104500	8925237580	17090	17080	17100	17080	725
613	20231218	104400	8912853300	17080	17090	17100	17080	1054
614	20231218	104300	8894839800	17090	17080	17090	17070	1031
615	20231218	104200	8877225360	17090	17090	17090	17070	571
616	20231218	104100	8867470360	17090	17060	17090	17060	1162
617	20231218	104000	8847628200	17060	17080	17100	17050	983
618	20231218	103900	8830843300	17080	17050	17080	17050	843
619	20231218	103800	8816451300	17060	17060	17060	17050	1252
620	20231218	103700	8795096020	17060	17050	17080	17040	919
621	20231218	103600	8779419800	17050	17090	17090	17040	600
622	20231218	103500	8769188170	17090	17090	17100	17030	623
623	20231218	103400	8758559570	17090	17100	17130	17030	2539
624	20231218	103300	8715168790	17100	17080	17100	17070	1246
625	20231218	103200	8693872890	17090	17100	17110	17030	1193
626	20231218	103100	8673501600	17100	17140	17140	17070	1744
627	20231218	103000	8643678590	17140	17140	17150	17130	2303
628	20231218	102900	8604204270	17140	17130	17150	17130	2845
629	20231218	102800	8555436050	17130	17110	17130	17110	1417
630	20231218	102700	8531178440	17110	17100	17120	17080	2352
631	20231218	102600	8490950430	17100	17100	17100	17070	513
632	20231218	102500	8482183130	17100	17070	17100	17070	1915
633	20231218	102400	8449457700	17070	17100	17100	17070	643
634	20231218	102300	8438474090	17100	17060	17100	17060	2264
635	20231218	102200	8399832580	17060	17090	17090	17060	205
636	20231218	102100	8396330960	17060	17070	17090	17050	1405
637	20231218	102000	8372354610	17070	17010	17070	17010	6591
638	20231218	101900	8260098020	17010	16980	17010	16980	2101
639	20231218	101800	8224385440	16990	17000	17000	16930	3136
640	20231218	101700	8171196740	17000	17000	17000	16990	607
641	20231218	101600	8160877830	17000	17010	17010	16960	1392
642	20231218	101500	8137230610	17010	16960	17010	16960	6515
643	20231218	101400	8026616200	16950	16940	16960	16930	1843
644	20231218	101300	7995388440	16940	16920	16970	16920	802
645	20231218	101200	7981802820	16940	16950	16970	16920	2607
646	20231218	101100	7937667000	16950	17020	17020	16950	2694
647	20231218	101000	7891899790	17020	17000	17020	16980	2701
648	20231218	100900	7846001770	17000	17040	17040	17000	1006
649	20231218	100800	7828889640	17030	17020	17040	17020	224
650	20231218	100700	7825075070	17040	17000	17060	17000	930
651	20231218	100600	7809249900	17000	16930	17050	16920	2217
652	20231218	100500	7771582900	16990	17080	17110	16870	5980
653	20231218	100400	7669974900	17120	17140	17140	17050	3347
654	20231218	100300	7612760900	17140	17170	17180	17140	3063
655	20231218	100200	7560200160	17170	17150	17180	17150	2454
656	20231218	100100	7518087170	17150	17170	17170	17140	3520
657	20231218	100000	7457706740	17170	17100	17170	17090	4137
658	20231218	095900	7386851780	17100	17020	17100	17020	5143
659	20231218	095800	7299121230	17010	16960	17010	16960	1207
660	20231218	095700	7278623800	16960	16990	16990	16950	4797
661	20231218	095600	7197222830	17000	16990	17050	16990	1858
662	20231218	095500	7165576840	16990	17050	17070	16960	8709
663	20231218	095400	7017269000	17040	17000	17050	17000	4201
664	20231218	095300	6945774400	17000	16950	17010	16930	3299
665	20231218	095200	6889773730	16940	16900	16940	16900	1003
666	20231218	095100	6872798020	16900	16900	16930	16890	2339
667	20231218	095000	6833233780	16910	16920	16920	16900	1917
668	20231218	094900	6800819710	16920	16910	16930	16880	2423
669	20231218	094800	6759858920	16900	16870	16900	16860	3471
670	20231218	094700	6701291470	16870	16870	16880	16870	1866
671	20231218	094600	6669800250	16870	16840	16880	16840	2290
672	20231218	094500	6631209080	16850	16840	16850	16830	2260
673	20231218	094400	6593147860	16830	16880	16900	16710	7260
674	20231218	094300	6470885340	16880	16850	16880	16830	6270
675	20231218	094200	6365183140	16850	16770	16860	16770	5785
676	20231218	094100	6267988810	16770	16740	16770	16730	4905
677	20231218	094000	6185820930	16740	16780	16780	16730	4982
678	20231218	093900	6102332570	16780	16750	16780	16750	6342
679	20231218	093800	5995995950	16730	16660	16740	16650	2994
680	20231218	093700	5945945050	16650	16610	16670	16600	25721
681	20231218	093600	5517730310	16610	16600	16610	16580	4352
682	20231218	093500	5445498170	16620	16540	16650	16530	16738
683	20231218	093400	5167709580	16550	16620	16620	16540	7035
684	20231218	093300	5051153990	16600	16550	16600	16530	11240
685	20231218	093200	4864887000	16550	16590	16640	16550	19345
686	20231218	093100	4544080560	16590	16690	16700	16590	21438
687	20231218	093000	4187165770	16700	16730	16730	16690	15780
688	20231218	092900	3923573320	16730	16780	16780	16700	3049
689	20231218	092800	3872558500	16770	16750	16770	16700	15237
690	20231218	092700	3617701880	16750	16790	16790	16740	10603
691	20231218	092600	3439941590	16800	16840	16840	16790	7135
692	20231218	092500	3320032930	16850	16900	16900	16830	4746
693	20231218	092400	3239979700	16900	16940	16950	16900	2618
694	20231218	092300	3195703430	16950	16970	16970	16940	2155
695	20231218	092200	3159152640	16960	16930	16980	16930	6194
696	20231218	092100	3054208930	16940	16910	16960	16910	2465
697	20231218	092000	3012449770	16910	16900	16950	16880	1563
698	20231218	091900	2986009650	16900	16830	16900	16810	6561
699	20231218	091800	2875546920	16810	16820	16850	16790	9408
700	20231218	091700	2717371000	16820	16840	16870	16800	6858
701	20231218	091600	2602027090	16800	16830	16870	16800	5323
702	20231218	091500	2512482210	16830	16820	16850	16780	16439
703	20231218	091400	2235898540	16810	16850	16860	16790	11979
704	20231218	091300	2034458940	16860	16990	16990	16860	18821
705	20231218	091200	1715667860	16990	17030	17030	16980	5649
706	20231218	091100	1619645900	17030	17090	17090	17000	5378
707	20231218	091000	1528107040	17090	17130	17140	17060	4228
708	20231218	090900	1455788280	17140	17120	17140	17120	2713
709	20231218	090800	1409328660	17120	17190	17190	17110	4363
710	20231218	090700	1334563270	17180	17110	17200	17100	2979
711	20231218	090600	1283506390	17110	17000	17110	16990	18454
712	20231218	090500	968933640	17010	17000	17040	17000	8728
713	20231218	090400	820434390	16990	17120	17120	16990	11533
714	20231218	090300	624050730	17110	17110	17140	17070	7314
715	20231218	090200	499020470	17100	17230	17230	17080	7243
716	20231218	090100	374964150	17230	17220	17300	17140	3940
717	20231218	090000	307179370	17300	17010	17300	17010	17671