KissMeData/180400/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	202700	2979934310	5860	5860	5860	5860	3428
3	20231218	202600	2979934310	5860	5860	5860	5860	0
4	20231218	202500	2979934310	5860	5860	5860	5860	0
5	20231218	202400	2979934310	5860	5860	5860	5860	0
6	20231218	202300	2979934310	5860	5860	5860	5860	0
7	20231218	202200	2979934310	5860	5860	5860	5860	0
8	20231218	202100	2979934310	5860	5860	5860	5860	0
9	20231218	202000	2979934310	5860	5860	5860	5860	0
10	20231218	201900	2979934310	5860	5860	5860	5860	0
11	20231218	201800	2979934310	5860	5860	5860	5860	0
12	20231218	201700	2979934310	5860	5860	5860	5860	0
13	20231218	201600	2979934310	5860	5860	5860	5860	0
14	20231218	201500	2979934310	5860	5860	5860	5860	0
15	20231218	201400	2979934310	5860	5860	5860	5860	0
16	20231218	201300	2979934310	5860	5860	5860	5860	0
17	20231218	201200	2979934310	5860	5860	5860	5860	0
18	20231218	201100	2979934310	5860	5860	5860	5860	0
19	20231218	201000	2979934310	5860	5860	5860	5860	0
20	20231218	200900	2979934310	5860	5860	5860	5860	0
21	20231218	200800	2979934310	5860	5860	5860	5860	0
22	20231218	200700	2979934310	5860	5860	5860	5860	0
23	20231218	200600	2979934310	5860	5860	5860	5860	0
24	20231218	200500	2979934310	5860	5860	5860	5860	0
25	20231218	200400	2979934310	5860	5860	5860	5860	0
26	20231218	200300	2979934310	5860	5860	5860	5860	0
27	20231218	200200	2979934310	5860	5860	5860	5860	0
28	20231218	200100	2979934310	5860	5860	5860	5860	0
29	20231218	200000	2979934310	5860	5860	5860	5860	0
30	20231218	195900	2979934310	5860	5860	5860	5860	0
31	20231218	195800	2979934310	5860	5860	5860	5860	0
32	20231218	195700	2979934310	5860	5860	5860	5860	3428
33	20231218	195600	2979934310	5860	5860	5860	5860	0
34	20231218	195500	2979934310	5860	5860	5860	5860	0
35	20231218	195400	2979934310	5860	5860	5860	5860	0
36	20231218	195300	2979934310	5860	5860	5860	5860	0
37	20231218	195200	2979934310	5860	5860	5860	5860	0
38	20231218	195100	2979934310	5860	5860	5860	5860	0
39	20231218	195000	2979934310	5860	5860	5860	5860	0
40	20231218	194900	2979934310	5860	5860	5860	5860	0
41	20231218	194800	2979934310	5860	5860	5860	5860	0
42	20231218	194700	2979934310	5860	5860	5860	5860	0
43	20231218	194600	2979934310	5860	5860	5860	5860	0
44	20231218	194500	2979934310	5860	5860	5860	5860	0
45	20231218	194400	2979934310	5860	5860	5860	5860	0
46	20231218	194300	2979934310	5860	5860	5860	5860	0
47	20231218	194200	2979934310	5860	5860	5860	5860	0
48	20231218	194100	2979934310	5860	5860	5860	5860	0
49	20231218	194000	2979934310	5860	5860	5860	5860	0
50	20231218	193900	2979934310	5860	5860	5860	5860	0
51	20231218	193800	2979934310	5860	5860	5860	5860	0
52	20231218	193700	2979934310	5860	5860	5860	5860	0
53	20231218	193600	2979934310	5860	5860	5860	5860	0
54	20231218	193500	2979934310	5860	5860	5860	5860	0
55	20231218	193400	2979934310	5860	5860	5860	5860	0
56	20231218	193300	2979934310	5860	5860	5860	5860	0
57	20231218	193200	2979934310	5860	5860	5860	5860	0
58	20231218	193100	2979934310	5860	5860	5860	5860	0
59	20231218	193000	2979934310	5860	5860	5860	5860	0
60	20231218	192900	2979934310	5860	5860	5860	5860	0
61	20231218	192800	2979934310	5860	5860	5860	5860	0
62	20231218	192700	2979934310	5860	5860	5860	5860	3428
63	20231218	192600	2979934310	5860	5860	5860	5860	0
64	20231218	192500	2979934310	5860	5860	5860	5860	0
65	20231218	192400	2979934310	5860	5860	5860	5860	0
66	20231218	192300	2979934310	5860	5860	5860	5860	0
67	20231218	192200	2979934310	5860	5860	5860	5860	0
68	20231218	192100	2979934310	5860	5860	5860	5860	0
69	20231218	192000	2979934310	5860	5860	5860	5860	0
70	20231218	191900	2979934310	5860	5860	5860	5860	0
71	20231218	191800	2979934310	5860	5860	5860	5860	0
72	20231218	191700	2979934310	5860	5860	5860	5860	0
73	20231218	191600	2979934310	5860	5860	5860	5860	0
74	20231218	191500	2979934310	5860	5860	5860	5860	0
75	20231218	191400	2979934310	5860	5860	5860	5860	0
76	20231218	191300	2979934310	5860	5860	5860	5860	0
77	20231218	191200	2979934310	5860	5860	5860	5860	0
78	20231218	191100	2979934310	5860	5860	5860	5860	0
79	20231218	191000	2979934310	5860	5860	5860	5860	0
80	20231218	190900	2979934310	5860	5860	5860	5860	0
81	20231218	190800	2979934310	5860	5860	5860	5860	0
82	20231218	190700	2979934310	5860	5860	5860	5860	0
83	20231218	190600	2979934310	5860	5860	5860	5860	0
84	20231218	190500	2979934310	5860	5860	5860	5860	0
85	20231218	190400	2979934310	5860	5860	5860	5860	0
86	20231218	190300	2979934310	5860	5860	5860	5860	0
87	20231218	190200	2979934310	5860	5860	5860	5860	0
88	20231218	190100	2979934310	5860	5860	5860	5860	0
89	20231218	190000	2979934310	5860	5860	5860	5860	0
90	20231218	185900	2979934310	5860	5860	5860	5860	0
91	20231218	185800	2979934310	5860	5860	5860	5860	0
92	20231218	185700	2979934310	5860	5860	5860	5860	3428
93	20231218	185600	2979934310	5860	5860	5860	5860	0
94	20231218	185500	2979934310	5860	5860	5860	5860	0
95	20231218	185400	2979934310	5860	5860	5860	5860	0
96	20231218	185300	2979934310	5860	5860	5860	5860	0
97	20231218	185200	2979934310	5860	5860	5860	5860	0
98	20231218	185100	2979934310	5860	5860	5860	5860	0
99	20231218	185000	2979934310	5860	5860	5860	5860	0
100	20231218	184900	2979934310	5860	5860	5860	5860	0
101	20231218	184800	2979934310	5860	5860	5860	5860	0
102	20231218	184700	2979934310	5860	5860	5860	5860	0
103	20231218	184600	2979934310	5860	5860	5860	5860	0
104	20231218	184500	2979934310	5860	5860	5860	5860	0
105	20231218	184400	2979934310	5860	5860	5860	5860	0
106	20231218	184300	2979934310	5860	5860	5860	5860	0
107	20231218	184200	2979934310	5860	5860	5860	5860	0
108	20231218	184100	2979934310	5860	5860	5860	5860	0
109	20231218	184000	2979934310	5860	5860	5860	5860	0
110	20231218	183900	2979934310	5860	5860	5860	5860	0
111	20231218	183800	2979934310	5860	5860	5860	5860	0
112	20231218	183700	2979934310	5860	5860	5860	5860	0
113	20231218	183600	2979934310	5860	5860	5860	5860	0
114	20231218	183500	2979934310	5860	5860	5860	5860	0
115	20231218	183400	2979934310	5860	5860	5860	5860	0
116	20231218	183300	2979934310	5860	5860	5860	5860	0
117	20231218	183200	2979934310	5860	5860	5860	5860	0
118	20231218	183100	2979934310	5860	5860	5860	5860	0
119	20231218	183000	2979934310	5860	5860	5860	5860	0
120	20231218	182900	2979934310	5860	5860	5860	5860	0
121	20231218	182800	2979934310	5860	5860	5860	5860	0
122	20231218	182700	2979934310	5860	5860	5860	5860	3428
123	20231218	182600	2979934310	5860	5860	5860	5860	0
124	20231218	182500	2979934310	5860	5860	5860	5860	0
125	20231218	182400	2979934310	5860	5860	5860	5860	0
126	20231218	182300	2979934310	5860	5860	5860	5860	0
127	20231218	182200	2979934310	5860	5860	5860	5860	0
128	20231218	182100	2979934310	5860	5860	5860	5860	0
129	20231218	182000	2979934310	5860	5860	5860	5860	0
130	20231218	181900	2979934310	5860	5860	5860	5860	0
131	20231218	181800	2979934310	5860	5860	5860	5860	0
132	20231218	181700	2979934310	5860	5860	5860	5860	0
133	20231218	181600	2979934310	5860	5860	5860	5860	0
134	20231218	181500	2979934310	5860	5860	5860	5860	0
135	20231218	181400	2979934310	5860	5860	5860	5860	0
136	20231218	181300	2979934310	5860	5860	5860	5860	0
137	20231218	181200	2979934310	5860	5860	5860	5860	0
138	20231218	181100	2979934310	5860	5860	5860	5860	0
139	20231218	181000	2979934310	5860	5860	5860	5860	0
140	20231218	180900	2979934310	5860	5860	5860	5860	0
141	20231218	180800	2979934310	5860	5860	5860	5860	0
142	20231218	180700	2979934310	5860	5860	5860	5860	0
143	20231218	180600	2979934310	5860	5860	5860	5860	0
144	20231218	180500	2979934310	5860	5860	5860	5860	0
145	20231218	180400	2979934310	5860	5860	5860	5860	0
146	20231218	180300	2979934310	5860	5860	5860	5860	0
147	20231218	180200	2979934310	5860	5860	5860	5860	0
148	20231218	180100	2979934310	5860	5860	5860	5860	0
149	20231218	180000	2979934310	5860	5860	5860	5860	0
150	20231218	175900	2979934310	5860	5860	5860	5860	0
151	20231218	175800	2979934310	5860	5860	5860	5860	0
152	20231218	175700	2979934310	5860	5860	5860	5860	3428
153	20231218	175600	2979934310	5860	5860	5860	5860	0
154	20231218	175500	2979934310	5860	5860	5860	5860	0
155	20231218	175400	2979934310	5860	5860	5860	5860	0
156	20231218	175300	2979934310	5860	5860	5860	5860	0
157	20231218	175200	2979934310	5860	5860	5860	5860	0
158	20231218	175100	2979934310	5860	5860	5860	5860	0
159	20231218	175000	2979934310	5860	5860	5860	5860	0
160	20231218	174900	2979934310	5860	5860	5860	5860	0
161	20231218	174800	2979934310	5860	5860	5860	5860	0
162	20231218	174700	2979934310	5860	5860	5860	5860	0
163	20231218	174600	2979934310	5860	5860	5860	5860	0
164	20231218	174500	2979934310	5860	5860	5860	5860	0
165	20231218	174400	2979934310	5860	5860	5860	5860	0
166	20231218	174300	2979934310	5860	5860	5860	5860	0
167	20231218	174200	2979934310	5860	5860	5860	5860	0
168	20231218	174100	2979934310	5860	5860	5860	5860	0
169	20231218	174000	2979934310	5860	5860	5860	5860	0
170	20231218	173900	2979934310	5860	5860	5860	5860	0
171	20231218	173800	2979934310	5860	5860	5860	5860	0
172	20231218	173700	2979934310	5860	5860	5860	5860	0
173	20231218	173600	2979934310	5860	5860	5860	5860	0
174	20231218	173500	2979934310	5860	5860	5860	5860	0
175	20231218	173400	2979934310	5860	5860	5860	5860	0
176	20231218	173300	2979934310	5860	5860	5860	5860	0
177	20231218	173200	2979934310	5860	5860	5860	5860	0
178	20231218	173100	2979934310	5860	5860	5860	5860	0
179	20231218	173000	2979934310	5860	5860	5860	5860	0
180	20231218	172900	2979934310	5860	5860	5860	5860	0
181	20231218	172800	2979934310	5860	5860	5860	5860	0
182	20231218	172700	2979934310	5860	5860	5860	5860	3428
183	20231218	172600	2979934310	5860	5860	5860	5860	0
184	20231218	172500	2979934310	5860	5860	5860	5860	0
185	20231218	172400	2979934310	5860	5860	5860	5860	0
186	20231218	172300	2979934310	5860	5860	5860	5860	0
187	20231218	172200	2979934310	5860	5860	5860	5860	0
188	20231218	172100	2979934310	5860	5860	5860	5860	0
189	20231218	172000	2979934310	5860	5860	5860	5860	0
190	20231218	171900	2979934310	5860	5860	5860	5860	0
191	20231218	171800	2979934310	5860	5860	5860	5860	0
192	20231218	171700	2979934310	5860	5860	5860	5860	0
193	20231218	171600	2979934310	5860	5860	5860	5860	0
194	20231218	171500	2979934310	5860	5860	5860	5860	0
195	20231218	171400	2979934310	5860	5860	5860	5860	0
196	20231218	171300	2979934310	5860	5860	5860	5860	0
197	20231218	171200	2979934310	5860	5860	5860	5860	0
198	20231218	171100	2979934310	5860	5860	5860	5860	0
199	20231218	171000	2979934310	5860	5860	5860	5860	0
200	20231218	170900	2979934310	5860	5860	5860	5860	0
201	20231218	170800	2979934310	5860	5860	5860	5860	0
202	20231218	170700	2979934310	5860	5860	5860	5860	0
203	20231218	170600	2979934310	5860	5860	5860	5860	0
204	20231218	170500	2979934310	5860	5860	5860	5860	0
205	20231218	170400	2979934310	5860	5860	5860	5860	0
206	20231218	170300	2979934310	5860	5860	5860	5860	0
207	20231218	170200	2979934310	5860	5860	5860	5860	0
208	20231218	170100	2979934310	5860	5860	5860	5860	0
209	20231218	170000	2979934310	5860	5860	5860	5860	0
210	20231218	165900	2979934310	5860	5860	5860	5860	0
211	20231218	165800	2979934310	5860	5860	5860	5860	0
212	20231218	165700	2979934310	5860	5860	5860	5860	3428
213	20231218	165600	2979934310	5860	5860	5860	5860	0
214	20231218	165500	2979934310	5860	5860	5860	5860	0
215	20231218	165400	2979934310	5860	5860	5860	5860	0
216	20231218	165300	2979934310	5860	5860	5860	5860	0
217	20231218	165200	2979934310	5860	5860	5860	5860	0
218	20231218	165100	2979934310	5860	5860	5860	5860	0
219	20231218	165000	2979934310	5860	5860	5860	5860	0
220	20231218	164900	2979934310	5860	5860	5860	5860	0
221	20231218	164800	2979934310	5860	5860	5860	5860	0
222	20231218	164700	2979934310	5860	5860	5860	5860	0
223	20231218	164600	2979934310	5860	5860	5860	5860	0
224	20231218	164500	2979934310	5860	5860	5860	5860	0
225	20231218	164400	2979934310	5860	5860	5860	5860	0
226	20231218	164300	2979934310	5860	5860	5860	5860	0
227	20231218	164200	2979934310	5860	5860	5860	5860	0
228	20231218	164100	2979934310	5860	5860	5860	5860	0
229	20231218	164000	2979934310	5860	5860	5860	5860	0
230	20231218	163900	2979934310	5860	5860	5860	5860	0
231	20231218	163800	2979934310	5860	5860	5860	5860	0
232	20231218	163700	2979934310	5860	5860	5860	5860	0
233	20231218	163600	2979934310	5860	5860	5860	5860	0
234	20231218	163500	2979934310	5860	5860	5860	5860	0
235	20231218	163400	2979934310	5860	5860	5860	5860	0
236	20231218	163300	2979934310	5860	5860	5860	5860	0
237	20231218	163200	2979934310	5860	5860	5860	5860	0
238	20231218	163100	2979934310	5860	5860	5860	5860	0
239	20231218	163000	2979934310	5860	5860	5860	5860	0
240	20231218	162900	2979934310	5860	5860	5860	5860	0
241	20231218	162800	2979934310	5860	5860	5860	5860	0
242	20231218	162700	2979934310	5860	5860	5860	5860	3428
243	20231218	162600	2979934310	5860	5860	5860	5860	0
244	20231218	162500	2979934310	5860	5860	5860	5860	0
245	20231218	162400	2979934310	5860	5860	5860	5860	0
246	20231218	162300	2979934310	5860	5860	5860	5860	0
247	20231218	162200	2979934310	5860	5860	5860	5860	0
248	20231218	162100	2979934310	5860	5860	5860	5860	0
249	20231218	162000	2979934310	5860	5860	5860	5860	0
250	20231218	161900	2979934310	5860	5860	5860	5860	0
251	20231218	161800	2979934310	5860	5860	5860	5860	0
252	20231218	161700	2979934310	5860	5860	5860	5860	0
253	20231218	161600	2979934310	5860	5860	5860	5860	0
254	20231218	161500	2979934310	5860	5860	5860	5860	0
255	20231218	161400	2979934310	5860	5860	5860	5860	0
256	20231218	161300	2979934310	5860	5860	5860	5860	0
257	20231218	161200	2979934310	5860	5860	5860	5860	0
258	20231218	161100	2979934310	5860	5860	5860	5860	0
259	20231218	161000	2979934310	5860	5860	5860	5860	0
260	20231218	160900	2979934310	5860	5860	5860	5860	0
261	20231218	160800	2979934310	5860	5860	5860	5860	0
262	20231218	160700	2979934310	5860	5860	5860	5860	0
263	20231218	160600	2979934310	5860	5860	5860	5860	0
264	20231218	160500	2979934310	5860	5860	5860	5860	0
265	20231218	160400	2979934310	5860	5860	5860	5860	0
266	20231218	160300	2979934310	5860	5860	5860	5860	0
267	20231218	160200	2979934310	5860	5860	5860	5860	0
268	20231218	160100	2979934310	5860	5860	5860	5860	0
269	20231218	160000	2979934310	5860	5860	5860	5860	0
270	20231218	155900	2979934310	5860	5860	5860	5860	0
271	20231218	155800	2979934310	5860	5860	5860	5860	0
272	20231218	155700	2979934310	5860	5860	5860	5860	3428
273	20231218	155600	2979934310	5860	5860	5860	5860	0
274	20231218	155500	2979934310	5860	5860	5860	5860	0
275	20231218	155400	2979934310	5860	5860	5860	5860	0
276	20231218	155300	2979934310	5860	5860	5860	5860	0
277	20231218	155200	2979934310	5860	5860	5860	5860	0
278	20231218	155100	2979934310	5860	5860	5860	5860	0
279	20231218	155000	2979934310	5860	5860	5860	5860	0
280	20231218	154900	2979934310	5860	5860	5860	5860	0
281	20231218	154800	2979934310	5860	5860	5860	5860	0
282	20231218	154700	2979934310	5860	5860	5860	5860	0
283	20231218	154600	2979934310	5860	5860	5860	5860	0
284	20231218	154500	2979934310	5860	5860	5860	5860	0
285	20231218	154400	2979934310	5860	5860	5860	5860	0
286	20231218	154300	2979934310	5860	5860	5860	5860	0
287	20231218	154200	2979934310	5860	5860	5860	5860	0
288	20231218	154100	2979934310	5860	5860	5860	5860	0
289	20231218	154000	2979934310	5860	5860	5860	5860	0
290	20231218	153900	2979934310	5860	5860	5860	5860	0
291	20231218	153800	2979934310	5860	5860	5860	5860	0
292	20231218	153700	2979934310	5860	5860	5860	5860	0
293	20231218	153600	2979934310	5860	5860	5860	5860	0
294	20231218	153500	2979934310	5860	5860	5860	5860	0
295	20231218	153400	2979934310	5860	5860	5860	5860	0
296	20231218	153300	2979934310	5860	5860	5860	5860	0
297	20231218	153200	2979934310	5860	5860	5860	5860	0
298	20231218	153100	2979934310	5860	5860	5860	5860	0
299	20231218	153000	2979934310	5860	5860	5860	5860	3428
300	20231218	152900	2959846230	5890	5890	5890	5890	0
301	20231218	152800	2959846230	5890	5890	5890	5890	0
302	20231218	152700	2959846230	5890	5890	5890	5890	0
303	20231218	152600	2959846230	5890	5890	5890	5890	0
304	20231218	152500	2959846230	5890	5890	5890	5890	0
305	20231218	152400	2959846230	5890	5890	5890	5890	0
306	20231218	152300	2959846230	5890	5890	5890	5890	0
307	20231218	152200	2959846230	5890	5890	5890	5890	0
308	20231218	152100	2959846230	5890	5890	5890	5890	0
309	20231218	152000	2959846230	5890	5890	5890	5890	0
310	20231218	151900	2959846230	5890	5900	5900	5860	3392
311	20231218	151800	2939944660	5900	5890	5900	5880	702
312	20231218	151700	2935809310	5890	5900	5900	5890	101
313	20231218	151600	2935214410	5900	5890	5900	5880	651
314	20231218	151500	2931379450	5890	5870	5890	5870	901
315	20231218	151400	2926086560	5870	5890	5890	5870	11
316	20231218	151300	2926021790	5870	5890	5890	5870	103
317	20231218	151200	2925417140	5870	5880	5880	5870	81
318	20231218	151100	2924941560	5900	5900	5900	5900	7
319	20231218	151000	2924900260	5900	5890	5900	5870	2743
320	20231218	150900	2908791030	5900	5900	5900	5900	2
321	20231218	150800	2908779230	5880	5900	5900	5880	2212
322	20231218	150700	2895765870	5890	5890	5890	5890	531
323	20231218	150600	2892638280	5900	5900	5900	5900	505
324	20231218	150500	2889658780	5900	5910	5910	5900	660
325	20231218	150400	2885764730	5910	5900	5910	5900	347
326	20231218	150300	2883717410	5880	5880	5880	5880	473
327	20231218	150200	2880936170	5880	5900	5900	5880	1478
328	20231218	150100	2872222400	5900	5910	5910	5900	362
329	20231218	150000	2870086570	5910	5910	5910	5910	424
330	20231218	145900	2867580730	5900	5900	5900	5890	861
331	20231218	145800	2862503010	5880	5890	5900	5880	43
332	20231218	145700	2862249960	5910	5910	5910	5910	0
333	20231218	145600	2862249960	5910	5900	5910	5870	3520
334	20231218	145500	2841499760	5920	5920	5920	5920	1
335	20231218	145400	2841493840	5890	5900	5920	5890	317
336	20231218	145300	2839623500	5890	5910	5910	5890	3175
337	20231218	145200	2820892800	5920	5920	5920	5920	1
338	20231218	145100	2820886880	5930	5930	5930	5930	0
339	20231218	145000	2820886880	5930	5930	5930	5930	2
340	20231218	144900	2820875020	5920	5920	5920	5920	191
341	20231218	144800	2819744300	5920	5900	5920	5900	121
342	20231218	144700	2819030380	5910	5910	5910	5910	3
343	20231218	144600	2819012650	5900	5910	5910	5900	1500
344	20231218	144500	2810162600	5920	5920	5920	5920	50
345	20231218	144400	2809866600	5940	5940	5940	5940	0
346	20231218	144300	2809866600	5940	5910	5940	5890	3092
347	20231218	144200	2791623090	5920	5940	5940	5920	986
348	20231218	144100	2785785930	5960	5940	5960	5940	904
349	20231218	144000	2780407530	5950	5940	5950	5940	92
350	20231218	143900	2779860970	5940	5940	5940	5940	21
351	20231218	143800	2779736230	5920	5930	5930	5920	34
352	20231218	143700	2779534880	5940	5940	5940	5940	10
353	20231218	143600	2779475480	5940	5940	5940	5940	2
354	20231218	143500	2779463600	5950	5960	5960	5930	738
355	20231218	143400	2775086800	5960	5930	5960	5930	42
356	20231218	143300	2774837170	5930	5940	5940	5930	249
357	20231218	143200	2773358270	5950	5960	5960	5950	278
358	20231218	143100	2771701410	5970	5940	5990	5940	7212
359	20231218	143000	2728555370	5940	5930	5940	5920	670
360	20231218	142900	2724585180	5940	5930	5940	5930	1314
361	20231218	142800	2716793150	5930	5920	5930	5920	328
362	20231218	142700	2714849240	5900	5900	5900	5900	6
363	20231218	142600	2714813840	5910	5920	5930	5910	151
364	20231218	142500	2713919760	5900	5900	5920	5900	274
365	20231218	142400	2712301570	5910	5930	5930	5910	322
366	20231218	142300	2710397390	5940	5940	6000	5930	10573
367	20231218	142200	2647080470	5940	5870	5940	5870	1673
368	20231218	142100	2637223090	5860	5860	5860	5860	38
369	20231218	142000	2637000410	5870	5870	5870	5870	0
370	20231218	141900	2637000410	5870	5870	5870	5870	2
371	20231218	141800	2636988670	5860	5870	5870	5860	416
372	20231218	141700	2634550760	5870	5870	5870	5870	5
373	20231218	141600	2634521410	5870	5870	5870	5870	3
374	20231218	141500	2634503800	5870	5870	5870	5860	178
375	20231218	141400	2633459940	5870	5860	5870	5860	202
376	20231218	141300	2632276210	5860	5860	5860	5860	10
377	20231218	141200	2632217610	5870	5870	5870	5870	10
378	20231218	141100	2632158910	5870	5870	5870	5870	1
379	20231218	141000	2632153040	5860	5860	5860	5860	140
380	20231218	140900	2631332640	5870	5860	5870	5860	312
381	20231218	140800	2629504200	5860	5860	5860	5860	100
382	20231218	140700	2628918200	5870	5870	5870	5870	200
383	20231218	140600	2627744200	5870	5860	5870	5860	900
384	20231218	140500	2622468200	5860	5860	5860	5860	322
385	20231218	140400	2620581280	5870	5870	5870	5870	49
386	20231218	140300	2620293650	5870	5870	5870	5870	212
387	20231218	140200	2619049210	5870	5870	5870	5870	10
388	20231218	140100	2618990510	5870	5870	5870	5870	63
389	20231218	140000	2618620700	5870	5870	5870	5870	311
390	20231218	135900	2616795130	5870	5880	5880	5870	40
391	20231218	135800	2616560300	5870	5870	5870	5870	50
392	20231218	135700	2616266800	5870	5880	5880	5870	355
393	20231218	135600	2614182880	5880	5890	5890	5880	408
394	20231218	135500	2611783690	5900	5900	5900	5900	0
395	20231218	135400	2611783690	5900	5900	5900	5900	0
396	20231218	135300	2611783690	5900	5900	5900	5900	0
397	20231218	135200	2611783690	5900	5900	5900	5900	172
398	20231218	135100	2610768890	5890	5880	5890	5880	111
399	20231218	135000	2610115390	5880	5880	5880	5880	180
400	20231218	134900	2609056990	5890	5880	5890	5880	179
401	20231218	134800	2608004460	5890	5890	5890	5890	0
402	20231218	134700	2608004460	5890	5870	5890	5870	352
403	20231218	134600	2605938200	5870	5870	5880	5870	230
404	20231218	134500	2604588090	5870	5870	5870	5870	0
405	20231218	134400	2604588090	5870	5870	5870	5870	0
406	20231218	134300	2604588090	5870	5880	5880	5870	58
407	20231218	134200	2604247600	5870	5870	5870	5870	1
408	20231218	134100	2604241730	5870	5870	5870	5870	149
409	20231218	134000	2603367100	5880	5880	5880	5880	1
410	20231218	133900	2603361220	5880	5890	5890	5880	163
411	20231218	133800	2602402760	5900	5900	5900	5890	203
412	20231218	133700	2601205080	5900	5890	5900	5890	2
413	20231218	133600	2601193290	5880	5880	5890	5880	571
414	20231218	133500	2597835800	5870	5870	5870	5870	0
415	20231218	133400	2597835800	5870	5870	5870	5870	0
416	20231218	133300	2597835800	5870	5860	5870	5860	1145
417	20231218	133200	2591114660	5860	5870	5870	5860	105
418	20231218	133100	2590498360	5870	5870	5870	5870	24
419	20231218	133000	2590357480	5880	5890	5890	5880	4
420	20231218	132900	2590333940	5890	5900	5900	5890	3
421	20231218	132800	2590316250	5860	5890	5890	5840	11537
422	20231218	132700	2522789770	5900	5890	5900	5880	648
423	20231218	132600	2518974390	5890	5900	5900	5890	13
424	20231218	132500	2518897710	5900	5900	5900	5900	11
425	20231218	132400	2518832810	5900	5920	5920	5900	491
426	20231218	132300	2515935870	5920	5900	5920	5900	14
427	20231218	132200	2515853250	5890	5920	5920	5890	748
428	20231218	132100	2511440040	5900	5900	5900	5900	66
429	20231218	132000	2511050640	5920	5920	5920	5900	155
430	20231218	131900	2510134330	5920	5910	5920	5910	43
431	20231218	131800	2509880190	5910	5900	5910	5900	298
432	20231218	131700	2508120990	5910	5910	5910	5910	121
433	20231218	131600	2507405880	5920	5900	5920	5900	123
434	20231218	131500	2506680060	5920	5920	5930	5920	646
435	20231218	131400	2502855720	5930	5920	5930	5920	236
436	20231218	131300	2501458000	5930	5920	5930	5920	623
437	20231218	131200	2497769830	5920	5900	5920	5880	31
438	20231218	131100	2497587380	5880	5920	5930	5880	526
439	20231218	131000	2494490530	5930	5930	5930	5930	4
440	20231218	130900	2494466810	5920	5870	5920	5870	483
441	20231218	130800	2491618470	5860	5870	5870	5860	639
442	20231218	130700	2487867650	5870	5880	5880	5870	775
443	20231218	130600	2483314990	5880	5890	5890	5880	528
444	20231218	130500	2480205170	5890	5900	5910	5890	934
445	20231218	130400	2474689900	5900	5900	5900	5900	234
446	20231218	130300	2473309300	5900	5920	5920	5900	168
447	20231218	130200	2472317130	5920	5920	5920	5910	48
448	20231218	130100	2472032980	5910	5910	5910	5910	5
449	20231218	130000	2472003430	5890	5920	5920	5890	518
450	20231218	125900	2468951850	5890	5890	5890	5890	0
451	20231218	125800	2468951850	5890	5880	5890	5880	56
452	20231218	125700	2468622100	5880	5870	5890	5870	100
453	20231218	125600	2468033640	5870	5930	5930	5870	11156
454	20231218	125500	2402319520	5940	5950	5950	5940	556
455	20231218	125400	2399016870	5950	5960	5960	5950	254
456	20231218	125300	2397505550	5960	5960	5960	5950	334
457	20231218	125200	2395517080	5960	5960	5960	5960	145
458	20231218	125100	2394652880	5960	5940	5970	5930	494
459	20231218	125000	2391709800	5940	5940	5940	5940	138
460	20231218	124900	2390890080	5940	5950	5950	5940	43
461	20231218	124800	2390634450	5950	5930	5950	5930	185
462	20231218	124700	2389534310	5940	5940	5940	5940	1958
463	20231218	124600	2377903790	5940	5930	5940	5930	67
464	20231218	124500	2377505840	5930	5920	5930	5910	271
465	20231218	124400	2375902810	5920	5920	5920	5920	211
466	20231218	124300	2374653690	5920	5910	5920	5910	606
467	20231218	124200	2371072130	5920	5920	5920	5910	58
468	20231218	124100	2370728820	5920	5920	5920	5920	844
469	20231218	124000	2365732340	5940	5940	5940	5940	405
470	20231218	123900	2363326640	5920	5930	5930	5920	993
471	20231218	123800	2357445080	5930	5930	5940	5930	781
472	20231218	123700	2352811610	5950	5950	5950	5930	1078
473	20231218	123600	2346417510	5930	5940	5940	5930	250
474	20231218	123500	2344932710	5950	5940	5950	5940	730
475	20231218	123400	2340596060	5940	5960	5960	5940	1032
476	20231218	123300	2334454930	5940	5950	5950	5940	62
477	20231218	123200	2334086400	5930	5930	5930	5930	402
478	20231218	123100	2331702540	5920	5930	5950	5920	1698
479	20231218	123000	2321634210	5930	5940	5950	5930	2202
480	20231218	122900	2308564800	5930	5950	5960	5930	1179
481	20231218	122800	2301561800	5950	5960	5960	5940	1222
482	20231218	122700	2294289240	5960	5960	5960	5950	3626
483	20231218	122600	2272682710	5960	5990	6000	5960	6807
484	20231218	122500	2232047690	6000	5980	6000	5980	6207
485	20231218	122400	2194847130	5980	5980	6000	5970	7982
486	20231218	122300	2147063600	5980	5950	6040	5940	22362
487	20231218	122200	2012940100	5950	5910	5950	5900	2876
488	20231218	122100	1995893830	5910	5890	5910	5820	4140
489	20231218	122000	1971584060	5820	5780	5900	5780	3425
490	20231218	121900	1951567810	5780	5770	5780	5760	4
491	20231218	121800	1951544730	5790	5790	5790	5790	0
492	20231218	121700	1951544730	5790	5770	5790	5750	3042
493	20231218	121600	1934049720	5780	5790	5790	5780	43
494	20231218	121500	1933800760	5800	5760	5800	5760	414
495	20231218	121400	1931416020	5760	5760	5760	5760	572
496	20231218	121300	1928121300	5780	5770	5780	5750	4700
497	20231218	121200	1901038600	5780	5790	5790	5780	100
498	20231218	121100	1900460460	5780	5790	5790	5780	1818
499	20231218	121000	1889952280	5810	5780	5810	5780	44
500	20231218	120900	1889697650	5820	5820	5820	5820	12
501	20231218	120800	1889627810	5820	5820	5820	5820	95
502	20231218	120700	1889074910	5820	5790	5820	5780	149
503	20231218	120600	1888213280	5820	5780	5830	5780	222
504	20231218	120500	1886921120	5780	5800	5800	5780	500
505	20231218	120400	1884028580	5840	5840	5840	5840	0
506	20231218	120300	1884028580	5840	5840	5840	5840	50
507	20231218	120200	1883736580	5780	5790	5790	5780	166
508	20231218	120100	1882775720	5790	5790	5790	5790	0
509	20231218	120000	1882775720	5790	5840	5840	5790	723
510	20231218	115900	1878583120	5800	5850	5850	5800	2
511	20231218	115800	1878571470	5800	5800	5800	5800	0
512	20231218	115700	1878571470	5800	5800	5800	5800	0
513	20231218	115600	1878571470	5800	5810	5810	5800	831
514	20231218	115500	1873750670	5850	5850	5850	5850	729
515	20231218	115400	1869486020	5850	5800	5850	5800	1082
516	20231218	115300	1863160920	5800	5800	5800	5800	1025
517	20231218	115200	1857215920	5790	5790	5790	5790	0
518	20231218	115100	1857215920	5790	5790	5790	5790	79
519	20231218	115000	1856758510	5790	5790	5790	5790	300
520	20231218	114900	1855021510	5790	5800	5800	5790	99
521	20231218	114800	1854447330	5800	5790	5800	5790	84
522	20231218	114700	1853960290	5780	5790	5790	5780	1568
523	20231218	114600	1844897200	5800	5780	5800	5780	555
524	20231218	114500	1841689280	5780	5800	5800	5780	262
525	20231218	114400	1840174680	5790	5800	5800	5780	1284
526	20231218	114300	1832736140	5790	5810	5810	5790	837
527	20231218	114200	1827885780	5830	5850	5850	5780	1840
528	20231218	114100	1817211710	5820	5820	5820	5820	105
529	20231218	114000	1816600610	5820	5860	5860	5820	669
530	20231218	113900	1812699950	5860	5830	5860	5830	393
531	20231218	113800	1810408020	5810	5810	5810	5810	0
532	20231218	113700	1810408020	5810	5810	5810	5810	389
533	20231218	113600	1808147930	5810	5830	5830	5800	6789
534	20231218	113500	1768705670	5840	5830	5840	5830	125
535	20231218	113400	1767976910	5830	5830	5840	5830	482
536	20231218	113300	1765166310	5830	5840	5840	5830	832
537	20231218	113200	1760307440	5840	5850	5870	5840	1184
538	20231218	113100	1753382580	5840	5850	5850	5840	948
539	20231218	113000	1747844130	5870	5870	5870	5870	10
540	20231218	112900	1747785430	5840	5880	5880	5840	1561
541	20231218	112800	1738643160	5890	5880	5890	5880	354
542	20231218	112700	1736561500	5880	5880	5880	5880	100
543	20231218	112600	1735973500	5880	5880	5880	5870	182
544	20231218	112500	1734903760	5850	5880	5880	5850	79
545	20231218	112400	1734441110	5860	5860	5860	5860	1
546	20231218	112300	1734435250	5860	5880	5890	5860	130
547	20231218	112200	1733672380	5880	5890	5900	5880	453
548	20231218	112100	1731005040	5890	5890	5890	5880	279
549	20231218	112000	1729362490	5830	5890	5890	5830	1437
550	20231218	111900	1720960120	5900	5850	5900	5850	706
551	20231218	111800	1716810270	5850	5850	5850	5840	15
552	20231218	111700	1716722650	5870	5850	5890	5850	957
553	20231218	111600	1711120890	5840	5860	5860	5830	1744
554	20231218	111500	1700934520	5840	5860	5860	5840	415
555	20231218	111400	1698506390	5860	5860	5870	5860	847
556	20231218	111300	1693542840	5860	5880	5880	5860	409
557	20231218	111200	1691143240	5880	5880	5880	5880	51
558	20231218	111100	1690843360	5880	5850	5900	5850	742
559	20231218	111000	1686488470	5850	5850	5870	5850	618
560	20231218	110900	1682872120	5860	5850	5860	5850	395
561	20231218	110800	1680560720	5850	5860	5860	5850	5
562	20231218	110700	1680531430	5870	5860	5870	5850	405
563	20231218	110600	1678160390	5860	5880	5880	5860	9
564	20231218	110500	1678107580	5880	5860	5880	5860	146
565	20231218	110400	1677249440	5850	5860	5870	5850	837
566	20231218	110300	1672350350	5860	5890	5890	5860	2338
567	20231218	110200	1658620460	5890	5910	5910	5890	977
568	20231218	110100	1652863430	5910	5900	5920	5890	2263
569	20231218	110000	1639530020	5900	5940	5940	5900	3111
570	20231218	105900	1621114650	5940	5970	6000	5930	4629
571	20231218	105800	1593531880	6000	5980	6010	5960	971
572	20231218	105700	1587727960	5960	6000	6000	5960	558
573	20231218	105600	1584385840	6010	6020	6030	6010	1723
574	20231218	105500	1574024760	6020	6000	6030	6000	2356
575	20231218	105400	1559832420	6010	5920	6010	5920	3202
576	20231218	105300	1540690950	5930	5940	5940	5890	3316
577	20231218	105200	1521112530	5920	5980	5980	5900	6892
578	20231218	105100	1480270190	5970	6000	6030	5970	5489
579	20231218	105000	1447419900	6000	6040	6080	5990	5916
580	20231218	104900	1411804980	6040	6020	6070	6010	11617
581	20231218	104800	1341575190	6040	5910	6050	5890	14375
582	20231218	104700	1255181740	5910	5950	5950	5910	3441
583	20231218	104600	1234752770	5950	6000	6010	5880	10539
584	20231218	104500	1172172320	6000	5990	6030	5980	4731
585	20231218	104400	1143836270	6000	5990	6020	5960	3188
586	20231218	104300	1124726550	6000	5990	6140	5980	36446
587	20231218	104200	903316530	5940	5970	6000	5920	8836
588	20231218	104100	850742950	6000	5940	6050	5930	20977
589	20231218	104000	724616340	5960	5950	5970	5900	9977
590	20231218	103900	665401690	5960	6010	6010	5920	13708
591	20231218	103800	583454400	6010	5830	6050	5790	30257
592	20231218	103700	403788360	5820	5840	5850	5740	19652
593	20231218	103600	289557470	5840	5740	5860	5710	11480
594	20231218	103500	222717020	5760	5700	5850	5640	14648
595	20231218	103400	138138380	5680	5630	5690	5630	2844
596	20231218	103300	122013340	5630	5630	5630	5630	317
597	20231218	103200	120228630	5630	5620	5630	5620	356
598	20231218	103100	118225010	5610	5600	5610	5600	1473
599	20231218	103000	109971930	5580	5580	5580	5580	102
600	20231218	102900	109402770	5580	5580	5580	5580	1
601	20231218	102800	109397190	5580	5570	5580	5570	271
602	20231218	102700	107886400	5570	5570	5570	5570	49
603	20231218	102600	107613470	5560	5570	5570	5560	59
604	20231218	102500	107285000	5570	5580	5580	5570	182
605	20231218	102400	106270210	5580	5580	5580	5580	0
606	20231218	102300	106270210	5580	5580	5580	5580	0
607	20231218	102200	106270210	5580	5580	5580	5580	9
608	20231218	102100	106219990	5580	5580	5580	5580	0
609	20231218	102000	106219990	5580	5580	5580	5580	0
610	20231218	101900	106219990	5580	5580	5580	5580	100
611	20231218	101800	105661990	5580	5580	5580	5580	0
612	20231218	101700	105661990	5580	5580	5580	5580	0
613	20231218	101600	105661990	5580	5580	5580	5580	1
614	20231218	101500	105656410	5580	5580	5580	5580	0
615	20231218	101400	105656410	5580	5580	5580	5580	0
616	20231218	101300	105656410	5580	5580	5580	5580	0
617	20231218	101200	105656410	5580	5580	5580	5580	100
618	20231218	101100	105098410	5580	5580	5580	5580	13
619	20231218	101000	105025870	5580	5580	5580	5580	0
620	20231218	100900	105025870	5580	5580	5580	5580	0
621	20231218	100800	105025870	5580	5580	5580	5580	1
622	20231218	100700	105020290	5560	5560	5560	5560	100
623	20231218	100600	104464290	5580	5570	5580	5570	6
624	20231218	100500	104430860	5560	5560	5560	5560	0
625	20231218	100400	104430860	5560	5560	5560	5560	24
626	20231218	100300	104297420	5560	5560	5560	5560	100
627	20231218	100200	103741420	5570	5570	5570	5570	51
628	20231218	100100	103457350	5550	5550	5550	5550	406
629	20231218	100000	101204050	5550	5550	5550	5550	1
630	20231218	095900	101198500	5550	5550	5550	5550	202
631	20231218	095800	100077400	5550	5560	5560	5550	297
632	20231218	095700	98427890	5600	5600	5600	5600	0
633	20231218	095600	98427890	5600	5600	5600	5600	161
634	20231218	095500	97526290	5600	5600	5600	5600	1
635	20231218	095400	97520690	5600	5600	5600	5600	1
636	20231218	095300	97515090	5560	5560	5560	5560	6
637	20231218	095200	97481730	5580	5580	5580	5580	10
638	20231218	095100	97425930	5580	5560	5580	5560	11
639	20231218	095000	97364570	5550	5550	5550	5550	0
640	20231218	094900	97364570	5550	5560	5560	5530	2100
641	20231218	094800	85731040	5550	5560	5560	5550	100
642	20231218	094700	85176030	5560	5560	5560	5560	91
643	20231218	094600	84670070	5550	5550	5550	5550	0
644	20231218	094500	84670070	5550	5550	5550	5550	100
645	20231218	094400	84115070	5550	5580	5580	5550	4058
646	20231218	094300	61557610	5620	5620	5620	5620	1
647	20231218	094200	61551990	5580	5580	5580	5580	522
648	20231218	094100	58639230	5590	5600	5600	5590	80
649	20231218	094000	58191900	5620	5620	5620	5620	20
650	20231218	093900	58079500	5620	5610	5620	5610	438
651	20231218	093800	55622310	5610	5610	5610	5610	4
652	20231218	093700	55599870	5630	5630	5630	5630	0
653	20231218	093600	55599870	5630	5630	5630	5630	0
654	20231218	093500	55599870	5630	5610	5630	5610	2
655	20231218	093400	55588630	5620	5620	5620	5620	0
656	20231218	093300	55588630	5620	5620	5620	5620	15
657	20231218	093200	55504330	5620	5620	5620	5620	200
658	20231218	093100	54380330	5570	5580	5580	5570	1019
659	20231218	093000	48696450	5590	5590	5590	5590	0
660	20231218	092900	48696450	5590	5590	5590	5590	49
661	20231218	092800	48422540	5590	5590	5590	5590	0
662	20231218	092700	48422540	5590	5590	5590	5590	0
663	20231218	092600	48422540	5590	5590	5590	5590	151
664	20231218	092500	47578450	5590	5590	5590	5590	14
665	20231218	092400	47500190	5590	5590	5590	5590	53
666	20231218	092300	47203920	5590	5590	5590	5590	100
667	20231218	092200	46644920	5580	5580	5580	5580	379
668	20231218	092100	44530100	5580	5580	5580	5580	209
669	20231218	092000	43363880	5580	5580	5580	5580	1
670	20231218	091900	43358300	5580	5580	5580	5580	52
671	20231218	091800	43068140	5580	5580	5580	5580	105
672	20231218	091700	42482240	5580	5580	5580	5580	399
673	20231218	091600	40255820	5570	5570	5570	5570	700
674	20231218	091500	36356820	5580	5580	5580	5580	540
675	20231218	091400	33343620	5590	5590	5590	5590	386
676	20231218	091300	31185880	5610	5610	5610	5610	6
677	20231218	091200	31152220	5620	5620	5620	5620	0
678	20231218	091100	31152220	5620	5620	5620	5620	300
679	20231218	091000	29466220	5570	5580	5580	5570	470
680	20231218	090900	26843720	5550	5620	5620	5550	2001
681	20231218	090800	15661830	5620	5640	5640	5620	200
682	20231218	090700	14535670	5660	5660	5660	5660	8
683	20231218	090600	14490390	5670	5670	5670	5670	1
684	20231218	090500	14484720	5680	5680	5680	5680	0
685	20231218	090400	14484720	5680	5680	5680	5680	1
686	20231218	090300	14479040	5680	5650	5680	5650	1065
687	20231218	090200	8442680	5650	5620	5650	5620	26
688	20231218	090100	8296470	5600	5630	5650	5600	1088
689	20231218	090000	2191780	5640	5680	5680	5640	388