KissMeData/382900/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	211900	435650500	18440	18440	18440	18440	1280
3	20231218	211800	435650500	18440	18440	18440	18440	0
4	20231218	211700	435650500	18440	18440	18440	18440	0
5	20231218	211600	435650500	18440	18440	18440	18440	0
6	20231218	211500	435650500	18440	18440	18440	18440	0
7	20231218	211400	435650500	18440	18440	18440	18440	0
8	20231218	211300	435650500	18440	18440	18440	18440	0
9	20231218	211200	435650500	18440	18440	18440	18440	0
10	20231218	211100	435650500	18440	18440	18440	18440	0
11	20231218	211000	435650500	18440	18440	18440	18440	0
12	20231218	210900	435650500	18440	18440	18440	18440	0
13	20231218	210800	435650500	18440	18440	18440	18440	0
14	20231218	210700	435650500	18440	18440	18440	18440	0
15	20231218	210600	435650500	18440	18440	18440	18440	0
16	20231218	210500	435650500	18440	18440	18440	18440	0
17	20231218	210400	435650500	18440	18440	18440	18440	0
18	20231218	210300	435650500	18440	18440	18440	18440	0
19	20231218	210200	435650500	18440	18440	18440	18440	0
20	20231218	210100	435650500	18440	18440	18440	18440	0
21	20231218	210000	435650500	18440	18440	18440	18440	0
22	20231218	205900	435650500	18440	18440	18440	18440	0
23	20231218	205800	435650500	18440	18440	18440	18440	0
24	20231218	205700	435650500	18440	18440	18440	18440	0
25	20231218	205600	435650500	18440	18440	18440	18440	0
26	20231218	205500	435650500	18440	18440	18440	18440	0
27	20231218	205400	435650500	18440	18440	18440	18440	0
28	20231218	205300	435650500	18440	18440	18440	18440	0
29	20231218	205200	435650500	18440	18440	18440	18440	0
30	20231218	205100	435650500	18440	18440	18440	18440	0
31	20231218	205000	435650500	18440	18440	18440	18440	0
32	20231218	204900	435650500	18440	18440	18440	18440	1280
33	20231218	204800	435650500	18440	18440	18440	18440	0
34	20231218	204700	435650500	18440	18440	18440	18440	0
35	20231218	204600	435650500	18440	18440	18440	18440	0
36	20231218	204500	435650500	18440	18440	18440	18440	0
37	20231218	204400	435650500	18440	18440	18440	18440	0
38	20231218	204300	435650500	18440	18440	18440	18440	0
39	20231218	204200	435650500	18440	18440	18440	18440	0
40	20231218	204100	435650500	18440	18440	18440	18440	0
41	20231218	204000	435650500	18440	18440	18440	18440	0
42	20231218	203900	435650500	18440	18440	18440	18440	0
43	20231218	203800	435650500	18440	18440	18440	18440	0
44	20231218	203700	435650500	18440	18440	18440	18440	0
45	20231218	203600	435650500	18440	18440	18440	18440	0
46	20231218	203500	435650500	18440	18440	18440	18440	0
47	20231218	203400	435650500	18440	18440	18440	18440	0
48	20231218	203300	435650500	18440	18440	18440	18440	0
49	20231218	203200	435650500	18440	18440	18440	18440	0
50	20231218	203100	435650500	18440	18440	18440	18440	0
51	20231218	203000	435650500	18440	18440	18440	18440	0
52	20231218	202900	435650500	18440	18440	18440	18440	0
53	20231218	202800	435650500	18440	18440	18440	18440	0
54	20231218	202700	435650500	18440	18440	18440	18440	0
55	20231218	202600	435650500	18440	18440	18440	18440	0
56	20231218	202500	435650500	18440	18440	18440	18440	0
57	20231218	202400	435650500	18440	18440	18440	18440	0
58	20231218	202300	435650500	18440	18440	18440	18440	0
59	20231218	202200	435650500	18440	18440	18440	18440	0
60	20231218	202100	435650500	18440	18440	18440	18440	0
61	20231218	202000	435650500	18440	18440	18440	18440	0
62	20231218	201900	435650500	18440	18440	18440	18440	1280
63	20231218	201800	435650500	18440	18440	18440	18440	0
64	20231218	201700	435650500	18440	18440	18440	18440	0
65	20231218	201600	435650500	18440	18440	18440	18440	0
66	20231218	201500	435650500	18440	18440	18440	18440	0
67	20231218	201400	435650500	18440	18440	18440	18440	0
68	20231218	201300	435650500	18440	18440	18440	18440	0
69	20231218	201200	435650500	18440	18440	18440	18440	0
70	20231218	201100	435650500	18440	18440	18440	18440	0
71	20231218	201000	435650500	18440	18440	18440	18440	0
72	20231218	200900	435650500	18440	18440	18440	18440	0
73	20231218	200800	435650500	18440	18440	18440	18440	0
74	20231218	200700	435650500	18440	18440	18440	18440	0
75	20231218	200600	435650500	18440	18440	18440	18440	0
76	20231218	200500	435650500	18440	18440	18440	18440	0
77	20231218	200400	435650500	18440	18440	18440	18440	0
78	20231218	200300	435650500	18440	18440	18440	18440	0
79	20231218	200200	435650500	18440	18440	18440	18440	0
80	20231218	200100	435650500	18440	18440	18440	18440	0
81	20231218	200000	435650500	18440	18440	18440	18440	0
82	20231218	195900	435650500	18440	18440	18440	18440	0
83	20231218	195800	435650500	18440	18440	18440	18440	0
84	20231218	195700	435650500	18440	18440	18440	18440	0
85	20231218	195600	435650500	18440	18440	18440	18440	0
86	20231218	195500	435650500	18440	18440	18440	18440	0
87	20231218	195400	435650500	18440	18440	18440	18440	0
88	20231218	195300	435650500	18440	18440	18440	18440	0
89	20231218	195200	435650500	18440	18440	18440	18440	0
90	20231218	195100	435650500	18440	18440	18440	18440	0
91	20231218	195000	435650500	18440	18440	18440	18440	0
92	20231218	194900	435650500	18440	18440	18440	18440	1280
93	20231218	194800	435650500	18440	18440	18440	18440	0
94	20231218	194700	435650500	18440	18440	18440	18440	0
95	20231218	194600	435650500	18440	18440	18440	18440	0
96	20231218	194500	435650500	18440	18440	18440	18440	0
97	20231218	194400	435650500	18440	18440	18440	18440	0
98	20231218	194300	435650500	18440	18440	18440	18440	0
99	20231218	194200	435650500	18440	18440	18440	18440	0
100	20231218	194100	435650500	18440	18440	18440	18440	0
101	20231218	194000	435650500	18440	18440	18440	18440	0
102	20231218	193900	435650500	18440	18440	18440	18440	0
103	20231218	193800	435650500	18440	18440	18440	18440	0
104	20231218	193700	435650500	18440	18440	18440	18440	0
105	20231218	193600	435650500	18440	18440	18440	18440	0
106	20231218	193500	435650500	18440	18440	18440	18440	0
107	20231218	193400	435650500	18440	18440	18440	18440	0
108	20231218	193300	435650500	18440	18440	18440	18440	0
109	20231218	193200	435650500	18440	18440	18440	18440	0
110	20231218	193100	435650500	18440	18440	18440	18440	0
111	20231218	193000	435650500	18440	18440	18440	18440	0
112	20231218	192900	435650500	18440	18440	18440	18440	0
113	20231218	192800	435650500	18440	18440	18440	18440	0
114	20231218	192700	435650500	18440	18440	18440	18440	0
115	20231218	192600	435650500	18440	18440	18440	18440	0
116	20231218	192500	435650500	18440	18440	18440	18440	0
117	20231218	192400	435650500	18440	18440	18440	18440	0
118	20231218	192300	435650500	18440	18440	18440	18440	0
119	20231218	192200	435650500	18440	18440	18440	18440	0
120	20231218	192100	435650500	18440	18440	18440	18440	0
121	20231218	192000	435650500	18440	18440	18440	18440	0
122	20231218	191900	435650500	18440	18440	18440	18440	1280
123	20231218	191800	435650500	18440	18440	18440	18440	0
124	20231218	191700	435650500	18440	18440	18440	18440	0
125	20231218	191600	435650500	18440	18440	18440	18440	0
126	20231218	191500	435650500	18440	18440	18440	18440	0
127	20231218	191400	435650500	18440	18440	18440	18440	0
128	20231218	191300	435650500	18440	18440	18440	18440	0
129	20231218	191200	435650500	18440	18440	18440	18440	0
130	20231218	191100	435650500	18440	18440	18440	18440	0
131	20231218	191000	435650500	18440	18440	18440	18440	0
132	20231218	190900	435650500	18440	18440	18440	18440	0
133	20231218	190800	435650500	18440	18440	18440	18440	0
134	20231218	190700	435650500	18440	18440	18440	18440	0
135	20231218	190600	435650500	18440	18440	18440	18440	0
136	20231218	190500	435650500	18440	18440	18440	18440	0
137	20231218	190400	435650500	18440	18440	18440	18440	0
138	20231218	190300	435650500	18440	18440	18440	18440	0
139	20231218	190200	435650500	18440	18440	18440	18440	0
140	20231218	190100	435650500	18440	18440	18440	18440	0
141	20231218	190000	435650500	18440	18440	18440	18440	0
142	20231218	185900	435650500	18440	18440	18440	18440	0
143	20231218	185800	435650500	18440	18440	18440	18440	0
144	20231218	185700	435650500	18440	18440	18440	18440	0
145	20231218	185600	435650500	18440	18440	18440	18440	0
146	20231218	185500	435650500	18440	18440	18440	18440	0
147	20231218	185400	435650500	18440	18440	18440	18440	0
148	20231218	185300	435650500	18440	18440	18440	18440	0
149	20231218	185200	435650500	18440	18440	18440	18440	0
150	20231218	185100	435650500	18440	18440	18440	18440	0
151	20231218	185000	435650500	18440	18440	18440	18440	0
152	20231218	184900	435650500	18440	18440	18440	18440	1280
153	20231218	184800	435650500	18440	18440	18440	18440	0
154	20231218	184700	435650500	18440	18440	18440	18440	0
155	20231218	184600	435650500	18440	18440	18440	18440	0
156	20231218	184500	435650500	18440	18440	18440	18440	0
157	20231218	184400	435650500	18440	18440	18440	18440	0
158	20231218	184300	435650500	18440	18440	18440	18440	0
159	20231218	184200	435650500	18440	18440	18440	18440	0
160	20231218	184100	435650500	18440	18440	18440	18440	0
161	20231218	184000	435650500	18440	18440	18440	18440	0
162	20231218	183900	435650500	18440	18440	18440	18440	0
163	20231218	183800	435650500	18440	18440	18440	18440	0
164	20231218	183700	435650500	18440	18440	18440	18440	0
165	20231218	183600	435650500	18440	18440	18440	18440	0
166	20231218	183500	435650500	18440	18440	18440	18440	0
167	20231218	183400	435650500	18440	18440	18440	18440	0
168	20231218	183300	435650500	18440	18440	18440	18440	0
169	20231218	183200	435650500	18440	18440	18440	18440	0
170	20231218	183100	435650500	18440	18440	18440	18440	0
171	20231218	183000	435650500	18440	18440	18440	18440	0
172	20231218	182900	435650500	18440	18440	18440	18440	0
173	20231218	182800	435650500	18440	18440	18440	18440	0
174	20231218	182700	435650500	18440	18440	18440	18440	0
175	20231218	182600	435650500	18440	18440	18440	18440	0
176	20231218	182500	435650500	18440	18440	18440	18440	0
177	20231218	182400	435650500	18440	18440	18440	18440	0
178	20231218	182300	435650500	18440	18440	18440	18440	0
179	20231218	182200	435650500	18440	18440	18440	18440	0
180	20231218	182100	435650500	18440	18440	18440	18440	0
181	20231218	182000	435650500	18440	18440	18440	18440	0
182	20231218	181900	435650500	18440	18440	18440	18440	1280
183	20231218	181800	435650500	18440	18440	18440	18440	0
184	20231218	181700	435650500	18440	18440	18440	18440	0
185	20231218	181600	435650500	18440	18440	18440	18440	0
186	20231218	181500	435650500	18440	18440	18440	18440	0
187	20231218	181400	435650500	18440	18440	18440	18440	0
188	20231218	181300	435650500	18440	18440	18440	18440	0
189	20231218	181200	435650500	18440	18440	18440	18440	0
190	20231218	181100	435650500	18440	18440	18440	18440	0
191	20231218	181000	435650500	18440	18440	18440	18440	0
192	20231218	180900	435650500	18440	18440	18440	18440	0
193	20231218	180800	435650500	18440	18440	18440	18440	0
194	20231218	180700	435650500	18440	18440	18440	18440	0
195	20231218	180600	435650500	18440	18440	18440	18440	0
196	20231218	180500	435650500	18440	18440	18440	18440	0
197	20231218	180400	435650500	18440	18440	18440	18440	0
198	20231218	180300	435650500	18440	18440	18440	18440	0
199	20231218	180200	435650500	18440	18440	18440	18440	0
200	20231218	180100	435650500	18440	18440	18440	18440	0
201	20231218	180000	435650500	18440	18440	18440	18440	0
202	20231218	175900	435650500	18440	18440	18440	18440	0
203	20231218	175800	435650500	18440	18440	18440	18440	0
204	20231218	175700	435650500	18440	18440	18440	18440	0
205	20231218	175600	435650500	18440	18440	18440	18440	0
206	20231218	175500	435650500	18440	18440	18440	18440	0
207	20231218	175400	435650500	18440	18440	18440	18440	0
208	20231218	175300	435650500	18440	18440	18440	18440	0
209	20231218	175200	435650500	18440	18440	18440	18440	0
210	20231218	175100	435650500	18440	18440	18440	18440	0
211	20231218	175000	435650500	18440	18440	18440	18440	0
212	20231218	174900	435650500	18440	18440	18440	18440	1280
213	20231218	174800	435650500	18440	18440	18440	18440	0
214	20231218	174700	435650500	18440	18440	18440	18440	0
215	20231218	174600	435650500	18440	18440	18440	18440	0
216	20231218	174500	435650500	18440	18440	18440	18440	0
217	20231218	174400	435650500	18440	18440	18440	18440	0
218	20231218	174300	435650500	18440	18440	18440	18440	0
219	20231218	174200	435650500	18440	18440	18440	18440	0
220	20231218	174100	435650500	18440	18440	18440	18440	0
221	20231218	174000	435650500	18440	18440	18440	18440	0
222	20231218	173900	435650500	18440	18440	18440	18440	0
223	20231218	173800	435650500	18440	18440	18440	18440	0
224	20231218	173700	435650500	18440	18440	18440	18440	0
225	20231218	173600	435650500	18440	18440	18440	18440	0
226	20231218	173500	435650500	18440	18440	18440	18440	0
227	20231218	173400	435650500	18440	18440	18440	18440	0
228	20231218	173300	435650500	18440	18440	18440	18440	0
229	20231218	173200	435650500	18440	18440	18440	18440	0
230	20231218	173100	435650500	18440	18440	18440	18440	0
231	20231218	173000	435650500	18440	18440	18440	18440	0
232	20231218	172900	435650500	18440	18440	18440	18440	0
233	20231218	172800	435650500	18440	18440	18440	18440	0
234	20231218	172700	435650500	18440	18440	18440	18440	0
235	20231218	172600	435650500	18440	18440	18440	18440	0
236	20231218	172500	435650500	18440	18440	18440	18440	0
237	20231218	172400	435650500	18440	18440	18440	18440	0
238	20231218	172300	435650500	18440	18440	18440	18440	0
239	20231218	172200	435650500	18440	18440	18440	18440	0
240	20231218	172100	435650500	18440	18440	18440	18440	0
241	20231218	172000	435650500	18440	18440	18440	18440	0
242	20231218	171900	435650500	18440	18440	18440	18440	1280
243	20231218	171800	435650500	18440	18440	18440	18440	0
244	20231218	171700	435650500	18440	18440	18440	18440	0
245	20231218	171600	435650500	18440	18440	18440	18440	0
246	20231218	171500	435650500	18440	18440	18440	18440	0
247	20231218	171400	435650500	18440	18440	18440	18440	0
248	20231218	171300	435650500	18440	18440	18440	18440	0
249	20231218	171200	435650500	18440	18440	18440	18440	0
250	20231218	171100	435650500	18440	18440	18440	18440	0
251	20231218	171000	435650500	18440	18440	18440	18440	0
252	20231218	170900	435650500	18440	18440	18440	18440	0
253	20231218	170800	435650500	18440	18440	18440	18440	0
254	20231218	170700	435650500	18440	18440	18440	18440	0
255	20231218	170600	435650500	18440	18440	18440	18440	0
256	20231218	170500	435650500	18440	18440	18440	18440	0
257	20231218	170400	435650500	18440	18440	18440	18440	0
258	20231218	170300	435650500	18440	18440	18440	18440	0
259	20231218	170200	435650500	18440	18440	18440	18440	0
260	20231218	170100	435650500	18440	18440	18440	18440	0
261	20231218	170000	435650500	18440	18440	18440	18440	0
262	20231218	165900	435650500	18440	18440	18440	18440	0
263	20231218	165800	435650500	18440	18440	18440	18440	0
264	20231218	165700	435650500	18440	18440	18440	18440	0
265	20231218	165600	435650500	18440	18440	18440	18440	0
266	20231218	165500	435650500	18440	18440	18440	18440	0
267	20231218	165400	435650500	18440	18440	18440	18440	0
268	20231218	165300	435650500	18440	18440	18440	18440	0
269	20231218	165200	435650500	18440	18440	18440	18440	0
270	20231218	165100	435650500	18440	18440	18440	18440	0
271	20231218	165000	435650500	18440	18440	18440	18440	0
272	20231218	164900	435650500	18440	18440	18440	18440	1280
273	20231218	164800	435650500	18440	18440	18440	18440	0
274	20231218	164700	435650500	18440	18440	18440	18440	0
275	20231218	164600	435650500	18440	18440	18440	18440	0
276	20231218	164500	435650500	18440	18440	18440	18440	0
277	20231218	164400	435650500	18440	18440	18440	18440	0
278	20231218	164300	435650500	18440	18440	18440	18440	0
279	20231218	164200	435650500	18440	18440	18440	18440	0
280	20231218	164100	435650500	18440	18440	18440	18440	0
281	20231218	164000	435650500	18440	18440	18440	18440	0
282	20231218	163900	435650500	18440	18440	18440	18440	0
283	20231218	163800	435650500	18440	18440	18440	18440	0
284	20231218	163700	435650500	18440	18440	18440	18440	0
285	20231218	163600	435650500	18440	18440	18440	18440	0
286	20231218	163500	435650500	18440	18440	18440	18440	0
287	20231218	163400	435650500	18440	18440	18440	18440	0
288	20231218	163300	435650500	18440	18440	18440	18440	0
289	20231218	163200	435650500	18440	18440	18440	18440	0
290	20231218	163100	435650500	18440	18440	18440	18440	0
291	20231218	163000	435650500	18440	18440	18440	18440	0
292	20231218	162900	435650500	18440	18440	18440	18440	0
293	20231218	162800	435650500	18440	18440	18440	18440	0
294	20231218	162700	435650500	18440	18440	18440	18440	0
295	20231218	162600	435650500	18440	18440	18440	18440	0
296	20231218	162500	435650500	18440	18440	18440	18440	0
297	20231218	162400	435650500	18440	18440	18440	18440	0
298	20231218	162300	435650500	18440	18440	18440	18440	0
299	20231218	162200	435650500	18440	18440	18440	18440	0
300	20231218	162100	435650500	18440	18440	18440	18440	0
301	20231218	162000	435650500	18440	18440	18440	18440	0
302	20231218	161900	435650500	18440	18440	18440	18440	1280
303	20231218	161800	435650500	18440	18440	18440	18440	0
304	20231218	161700	435650500	18440	18440	18440	18440	0
305	20231218	161600	435650500	18440	18440	18440	18440	0
306	20231218	161500	435650500	18440	18440	18440	18440	0
307	20231218	161400	435650500	18440	18440	18440	18440	0
308	20231218	161300	435650500	18440	18440	18440	18440	0
309	20231218	161200	435650500	18440	18440	18440	18440	0
310	20231218	161100	435650500	18440	18440	18440	18440	0
311	20231218	161000	435650500	18440	18440	18440	18440	0
312	20231218	160900	435650500	18440	18440	18440	18440	0
313	20231218	160800	435650500	18440	18440	18440	18440	0
314	20231218	160700	435650500	18440	18440	18440	18440	0
315	20231218	160600	435650500	18440	18440	18440	18440	0
316	20231218	160500	435650500	18440	18440	18440	18440	0
317	20231218	160400	435650500	18440	18440	18440	18440	0
318	20231218	160300	435650500	18440	18440	18440	18440	0
319	20231218	160200	435650500	18440	18440	18440	18440	0
320	20231218	160100	435650500	18440	18440	18440	18440	0
321	20231218	160000	435650500	18440	18440	18440	18440	0
322	20231218	155900	435650500	18440	18440	18440	18440	0
323	20231218	155800	435650500	18440	18440	18440	18440	0
324	20231218	155700	435650500	18440	18440	18440	18440	0
325	20231218	155600	435650500	18440	18440	18440	18440	0
326	20231218	155500	435650500	18440	18440	18440	18440	0
327	20231218	155400	435650500	18440	18440	18440	18440	0
328	20231218	155300	435650500	18440	18440	18440	18440	0
329	20231218	155200	435650500	18440	18440	18440	18440	0
330	20231218	155100	435650500	18440	18440	18440	18440	0
331	20231218	155000	435650500	18440	18440	18440	18440	0
332	20231218	154900	435650500	18440	18440	18440	18440	1280
333	20231218	154800	435650500	18440	18440	18440	18440	0
334	20231218	154700	435650500	18440	18440	18440	18440	0
335	20231218	154600	435650500	18440	18440	18440	18440	0
336	20231218	154500	435650500	18440	18440	18440	18440	0
337	20231218	154400	435650500	18440	18440	18440	18440	0
338	20231218	154300	435650500	18440	18440	18440	18440	0
339	20231218	154200	435650500	18440	18440	18440	18440	0
340	20231218	154100	435650500	18440	18440	18440	18440	0
341	20231218	154000	435650500	18440	18440	18440	18440	0
342	20231218	153900	435650500	18440	18440	18440	18440	0
343	20231218	153800	435650500	18440	18440	18440	18440	0
344	20231218	153700	435650500	18440	18440	18440	18440	0
345	20231218	153600	435650500	18440	18440	18440	18440	0
346	20231218	153500	435650500	18440	18440	18440	18440	0
347	20231218	153400	435650500	18440	18440	18440	18440	0
348	20231218	153300	435650500	18440	18440	18440	18440	0
349	20231218	153200	435650500	18440	18440	18440	18440	0
350	20231218	153100	435650500	18440	18440	18440	18440	0
351	20231218	153000	435650500	18440	18440	18440	18440	1280
352	20231218	152900	412047300	18390	18390	18390	18390	0
353	20231218	152800	412047300	18390	18390	18390	18390	0
354	20231218	152700	412047300	18390	18390	18390	18390	0
355	20231218	152600	412047300	18390	18390	18390	18390	0
356	20231218	152500	412047300	18390	18390	18390	18390	0
357	20231218	152400	412047300	18390	18390	18390	18390	0
358	20231218	152300	412047300	18390	18390	18390	18390	0
359	20231218	152200	412047300	18390	18390	18390	18390	0
360	20231218	152100	412047300	18390	18390	18390	18390	0
361	20231218	152000	412047300	18390	18390	18390	18390	0
362	20231218	151900	412047300	18390	18380	18400	18380	104
363	20231218	151800	410134870	18380	18380	18380	18380	24
364	20231218	151700	409693750	18400	18390	18400	18380	741
365	20231218	151600	396066620	18390	18400	18410	18390	502
366	20231218	151500	386833480	18420	18420	18420	18420	1
367	20231218	151400	386815060	18390	18390	18390	18390	5
368	20231218	151300	386723110	18400	18400	18400	18390	25
369	20231218	151200	386263160	18400	18400	18400	18390	295
370	20231218	151100	380835290	18400	18400	18400	18400	0
371	20231218	151000	380835290	18400	18400	18400	18400	19
372	20231218	150900	380485690	18400	18400	18420	18390	246
373	20231218	150800	375959810	18400	18420	18420	18400	308
374	20231218	150700	370291050	18420	18420	18420	18420	0
375	20231218	150600	370291050	18420	18420	18420	18410	109
376	20231218	150500	368283340	18410	18410	18410	18410	6
377	20231218	150400	368172880	18410	18410	18410	18410	4
378	20231218	150300	368099240	18420	18400	18420	18400	25
379	20231218	150200	367639200	18420	18420	18420	18420	8
380	20231218	150100	367491840	18420	18420	18420	18420	0
381	20231218	150000	367491840	18420	18420	18420	18420	0
382	20231218	145900	367491840	18420	18400	18420	18400	2
383	20231218	145800	367455020	18400	18400	18400	18400	0
384	20231218	145700	367455020	18400	18420	18420	18400	24
385	20231218	145600	367013020	18420	18420	18420	18420	0
386	20231218	145500	367013020	18420	18420	18420	18420	0
387	20231218	145400	367013020	18420	18420	18420	18420	1
388	20231218	145300	366994600	18430	18430	18430	18430	0
389	20231218	145200	366994600	18430	18430	18430	18430	1
390	20231218	145100	366976170	18430	18390	18430	18390	23
391	20231218	145000	366553050	18390	18390	18390	18390	4
392	20231218	144900	366479490	18390	18390	18390	18390	0
393	20231218	144800	366479490	18390	18400	18430	18390	332
394	20231218	144700	360371250	18400	18400	18400	18400	120
395	20231218	144600	358163250	18410	18410	18410	18410	1
396	20231218	144500	358144840	18430	18430	18430	18430	0
397	20231218	144400	358144840	18430	18420	18430	18420	3
398	20231218	144300	358089570	18410	18400	18410	18400	6
399	20231218	144200	357979130	18410	18410	18410	18410	0
400	20231218	144100	357979130	18410	18410	18410	18410	1
401	20231218	144000	357960720	18410	18400	18410	18400	13
402	20231218	143900	357721420	18400	18400	18400	18400	3
403	20231218	143800	357666220	18400	18400	18400	18400	5
404	20231218	143700	357574220	18400	18400	18400	18400	6
405	20231218	143600	357463820	18410	18400	18410	18400	4
406	20231218	143500	357390190	18400	18420	18420	18400	397
407	20231218	143400	350084000	18420	18420	18420	18420	0
408	20231218	143300	350084000	18420	18410	18420	18410	227
409	20231218	143200	345904890	18410	18410	18410	18410	2
410	20231218	143100	345868070	18410	18410	18410	18410	0
411	20231218	143000	345868070	18410	18410	18410	18410	111
412	20231218	142900	343824560	18410	18410	18410	18410	2
413	20231218	142800	343787740	18410	18410	18410	18410	0
414	20231218	142700	343787740	18410	18410	18410	18410	14
415	20231218	142600	343530000	18410	18420	18420	18410	3
416	20231218	142500	343474760	18430	18430	18430	18430	2
417	20231218	142400	343437900	18430	18430	18430	18430	1
418	20231218	142300	343419470	18410	18420	18420	18410	56
419	20231218	142200	342388010	18410	18410	18410	18410	0
420	20231218	142100	342388010	18410	18410	18410	18410	0
421	20231218	142000	342388010	18410	18410	18410	18410	32
422	20231218	141900	341798890	18420	18420	18420	18420	0
423	20231218	141800	341798890	18420	18410	18420	18410	20
424	20231218	141700	341430650	18410	18410	18410	18410	4
425	20231218	141600	341357010	18410	18410	18410	18410	2
426	20231218	141500	341320190	18420	18420	18420	18420	0
427	20231218	141400	341320190	18420	18420	18420	18420	1
428	20231218	141300	341301770	18410	18400	18410	18400	49
429	20231218	141200	340400050	18400	18400	18400	18400	0
430	20231218	141100	340400050	18400	18400	18400	18400	1
431	20231218	141000	340381650	18400	18400	18400	18400	0
432	20231218	140900	340381650	18400	18400	18400	18400	0
433	20231218	140800	340381650	18400	18400	18400	18400	1
434	20231218	140700	340363250	18440	18440	18440	18440	1
435	20231218	140600	340344810	18440	18410	18440	18410	41
436	20231218	140500	339589470	18410	18410	18410	18410	3
437	20231218	140400	339534240	18420	18410	18420	18410	68
438	20231218	140300	338282350	18430	18430	18430	18430	0
439	20231218	140200	338282350	18430	18440	18440	18430	29
440	20231218	140100	337747600	18440	18440	18440	18440	0
441	20231218	140000	337747600	18440	18420	18440	18420	16
442	20231218	135900	337452830	18410	18410	18410	18410	13
443	20231218	135800	337213500	18400	18400	18400	18400	2
444	20231218	135700	337176700	18410	18410	18410	18410	2
445	20231218	135600	337139880	18400	18400	18400	18400	54
446	20231218	135500	336146280	18410	18410	18410	18410	12
447	20231218	135400	335925360	18410	18410	18410	18410	4
448	20231218	135300	335851720	18440	18410	18440	18410	7
449	20231218	135200	335722790	18440	18440	18440	18440	4
450	20231218	135100	335649030	18440	18420	18440	18420	25
451	20231218	135000	335188380	18410	18410	18410	18410	38
452	20231218	134900	334488800	18410	18410	18410	18410	12
453	20231218	134800	334267880	18410	18410	18410	18410	0
454	20231218	134700	334267880	18410	18410	18410	18410	200
455	20231218	134600	330585880	18420	18430	18430	18420	36
456	20231218	134500	329922710	18430	18430	18430	18430	9
457	20231218	134400	329756840	18420	18430	18430	18420	16
458	20231218	134300	329462040	18440	18440	18440	18440	0
459	20231218	134200	329462040	18440	18440	18440	18440	0
460	20231218	134100	329462040	18440	18440	18440	18440	1
461	20231218	134000	329443600	18420	18420	18420	18420	5
462	20231218	133900	329351500	18450	18420	18450	18420	207
463	20231218	133800	325538430	18430	18430	18430	18430	0
464	20231218	133700	325538430	18430	18420	18430	18420	112
465	20231218	133600	323474660	18410	18410	18410	18410	3
466	20231218	133500	323419430	18410	18410	18410	18410	5
467	20231218	133400	323327380	18410	18410	18410	18410	7
468	20231218	133300	323198510	18410	18410	18410	18410	9
469	20231218	133200	323032820	18410	18430	18430	18410	6
470	20231218	133100	322922340	18410	18410	18410	18410	29
471	20231218	133000	322388450	18420	18420	18420	18420	0
472	20231218	132900	322388450	18420	18430	18430	18420	93
473	20231218	132800	320675370	18440	18430	18440	18430	7
474	20231218	132700	320546350	18430	18430	18430	18430	88
475	20231218	132600	318924510	18450	18450	18450	18450	0
476	20231218	132500	318924510	18450	18450	18450	18450	0
477	20231218	132400	318924510	18450	18430	18450	18430	45
478	20231218	132300	318094520	18430	18430	18430	18430	11
479	20231218	132200	317891790	18430	18430	18430	18430	21
480	20231218	132100	317504760	18430	18420	18430	18420	14
481	20231218	132000	317246770	18420	18420	18420	18420	6
482	20231218	131900	317136250	18410	18410	18410	18410	4
483	20231218	131800	317062610	18410	18410	18410	18410	4
484	20231218	131700	316988970	18410	18400	18410	18400	43
485	20231218	131600	316197440	18400	18400	18400	18400	10
486	20231218	131500	316013440	18400	18400	18400	18400	163
487	20231218	131400	313014240	18400	18400	18400	18390	182
488	20231218	131300	309665550	18410	18410	18410	18410	0
489	20231218	131200	309665550	18410	18410	18410	18410	72
490	20231218	131100	308340030	18410	18410	18410	18410	0
491	20231218	131000	308340030	18410	18410	18410	18410	1
492	20231218	130900	308321620	18410	18410	18410	18410	20
493	20231218	130800	307953420	18410	18410	18410	18410	10
494	20231218	130700	307769320	18430	18420	18430	18420	24
495	20231218	130600	307327120	18410	18410	18410	18410	10
496	20231218	130500	307143020	18420	18420	18420	18420	0
497	20231218	130400	307143020	18420	18420	18420	18420	0
498	20231218	130300	307143020	18420	18420	18420	18420	0
499	20231218	130200	307143020	18420	18420	18420	18420	0
500	20231218	130100	307143020	18420	18420	18420	18420	0
501	20231218	130000	307143020	18420	18420	18430	18420	62
502	20231218	125900	306000640	18430	18430	18430	18430	0
503	20231218	125800	306000640	18430	18430	18430	18430	0
504	20231218	125700	306000640	18430	18430	18430	18430	0
505	20231218	125600	306000640	18430	18430	18430	18430	0
506	20231218	125500	306000640	18430	18390	18430	18390	31
507	20231218	125400	305430510	18390	18410	18450	18390	421
508	20231218	125300	297683490	18440	18430	18440	18430	40
509	20231218	125200	296946170	18490	18490	18490	18490	0
510	20231218	125100	296946170	18490	18490	18490	18490	0
511	20231218	125000	296946170	18490	18490	18490	18490	0
512	20231218	124900	296946170	18490	18490	18490	18490	0
513	20231218	124800	296946170	18490	18410	18490	18410	23
514	20231218	124700	296522350	18410	18410	18410	18410	26
515	20231218	124600	296043690	18400	18400	18400	18400	4
516	20231218	124500	295970090	18400	18400	18400	18400	9
517	20231218	124400	295804490	18400	18400	18400	18400	8
518	20231218	124300	295657290	18400	18400	18400	18400	67
519	20231218	124200	294424490	18400	18400	18410	18400	5
520	20231218	124100	294332480	18400	18400	18400	18400	3
521	20231218	124000	294277280	18400	18400	18400	18400	2
522	20231218	123900	294240480	18400	18400	18400	18400	3
523	20231218	123800	294185280	18400	18400	18400	18400	0
524	20231218	123700	294185280	18400	18400	18400	18400	0
525	20231218	123600	294185280	18400	18400	18400	18400	100
526	20231218	123500	292345280	18400	18400	18400	18400	0
527	20231218	123400	292345280	18400	18400	18400	18400	0
528	20231218	123300	292345280	18400	18400	18400	18400	0
529	20231218	123200	292345280	18400	18400	18400	18400	0
530	20231218	123100	292345280	18400	18400	18400	18400	0
531	20231218	123000	292345280	18400	18400	18400	18400	0
532	20231218	122900	292345280	18400	18400	18400	18400	0
533	20231218	122800	292345280	18400	18400	18400	18400	10
534	20231218	122700	292161280	18490	18490	18490	18490	0
535	20231218	122600	292161280	18490	18490	18490	18490	0
536	20231218	122500	292161280	18490	18400	18490	18400	61
537	20231218	122400	291037230	18410	18410	18410	18410	36
538	20231218	122300	290374470	18410	18420	18420	18410	50
539	20231218	122200	289453930	18430	18430	18430	18430	2
540	20231218	122100	289417070	18450	18450	18450	18450	20
541	20231218	122000	289048070	18450	18410	18450	18410	30
542	20231218	121900	288495400	18410	18410	18410	18410	3
543	20231218	121800	288440170	18410	18410	18410	18410	18
544	20231218	121700	288108790	18410	18410	18410	18410	6
545	20231218	121600	287998330	18400	18400	18400	18400	1
546	20231218	121500	287979930	18400	18400	18400	18400	39
547	20231218	121400	287262330	18400	18400	18400	18400	0
548	20231218	121300	287262330	18400	18400	18400	18400	2
549	20231218	121200	287225530	18420	18420	18420	18420	0
550	20231218	121100	287225530	18420	18420	18420	18420	27
551	20231218	121000	286728190	18430	18430	18430	18430	13
552	20231218	120900	286488600	18430	18440	18440	18430	6
553	20231218	120800	286378000	18440	18420	18440	18410	20
554	20231218	120700	286009530	18420	18400	18420	18400	14
555	20231218	120600	285751770	18390	18390	18390	18390	7
556	20231218	120500	285623040	18390	18390	18390	18390	10
557	20231218	120400	285439140	18390	18390	18390	18390	111
558	20231218	120300	283397850	18400	18400	18400	18400	2
559	20231218	120200	283361050	18400	18400	18400	18400	1
560	20231218	120100	283342650	18410	18410	18410	18410	3
561	20231218	120000	283287420	18400	18400	18400	18400	2
562	20231218	115900	283250620	18400	18400	18400	18400	3
563	20231218	115800	283195420	18400	18400	18400	18400	4
564	20231218	115700	283121820	18400	18400	18400	18400	1
565	20231218	115600	283103420	18400	18400	18400	18400	19
566	20231218	115500	282753820	18400	18400	18400	18400	10
567	20231218	115400	282569820	18400	18400	18410	18400	26
568	20231218	115300	282091300	18400	18400	18400	18400	72
569	20231218	115200	280766500	18400	18400	18400	18400	2
570	20231218	115100	280729700	18400	18410	18410	18400	179
571	20231218	115000	277435240	18410	18410	18410	18410	146
572	20231218	114900	274747380	18410	18410	18410	18410	3
573	20231218	114800	274692150	18410	18410	18410	18410	3
574	20231218	114700	274636920	18410	18410	18410	18410	3
575	20231218	114600	274581690	18410	18410	18410	18410	5
576	20231218	114500	274489640	18410	18410	18410	18410	4
577	20231218	114400	274416000	18410	18410	18410	18410	3
578	20231218	114300	274360770	18420	18420	18420	18420	0
579	20231218	114200	274360770	18420	18420	18420	18420	0
580	20231218	114100	274360770	18420	18420	18420	18420	0
581	20231218	114000	274360770	18420	18410	18420	18410	20
582	20231218	113900	273992520	18410	18410	18410	18410	3
583	20231218	113800	273937290	18410	18400	18410	18400	29
584	20231218	113700	273403460	18400	18400	18400	18400	5
585	20231218	113600	273311460	18400	18400	18400	18400	6
586	20231218	113500	273201060	18420	18420	18420	18420	0
587	20231218	113400	273201060	18420	18420	18420	18420	1
588	20231218	113300	273182640	18400	18400	18400	18400	3
589	20231218	113200	273127440	18410	18400	18410	18400	25
590	20231218	113100	272667390	18400	18420	18420	18400	37
591	20231218	113000	271985930	18420	18420	18420	18420	0
592	20231218	112900	271985930	18420	18420	18420	18420	7
593	20231218	112800	271856990	18420	18420	18420	18420	0
594	20231218	112700	271856990	18420	18420	18420	18420	0
595	20231218	112600	271856990	18420	18420	18420	18420	5
596	20231218	112500	271764890	18450	18450	18450	18450	2
597	20231218	112400	271727990	18450	18450	18450	18450	0
598	20231218	112300	271727990	18450	18430	18450	18420	159
599	20231218	112200	268799160	18430	18430	18430	18430	6
600	20231218	112100	268688580	18460	18460	18460	18460	0
601	20231218	112000	268688580	18460	18460	18460	18460	1
602	20231218	111900	268670120	18480	18480	18480	18480	5
603	20231218	111800	268577720	18490	18490	18490	18490	0
604	20231218	111700	268577720	18490	18380	18490	18380	31
605	20231218	111600	268006260	18400	18400	18400	18400	52
606	20231218	111500	267049460	18430	18400	18430	18400	5
607	20231218	111400	266957430	18400	18400	18400	18400	0
608	20231218	111300	266957430	18400	18400	18400	18400	0
609	20231218	111200	266957430	18400	18370	18400	18370	69
610	20231218	111100	265688310	18370	18380	18380	18370	370
611	20231218	111000	258889820	18380	18390	18390	18380	19
612	20231218	110900	258540430	18380	18420	18420	18380	976
613	20231218	110800	240585190	18420	18420	18420	18420	77
614	20231218	110700	239166850	18420	18470	18470	18420	23
615	20231218	110600	238742190	18420	18420	18420	18420	2
616	20231218	110500	238705350	18480	18480	18480	18480	0
617	20231218	110400	238705350	18480	18430	18480	18420	13
618	20231218	110300	238465780	18480	18470	18480	18470	2
619	20231218	110200	238428830	18470	18470	18470	18470	5
620	20231218	110100	238336480	18480	18480	18480	18480	0
621	20231218	110000	238336480	18480	18480	18480	18480	0
622	20231218	105900	238336480	18480	18420	18480	18420	5
623	20231218	105800	238244320	18470	18470	18470	18470	5
624	20231218	105700	238151970	18470	18470	18470	18470	0
625	20231218	105600	238151970	18470	18470	18470	18470	1
626	20231218	105500	238133500	18420	18420	18420	18420	0
627	20231218	105400	238133500	18420	18420	18420	18420	11
628	20231218	105300	237930880	18460	18460	18460	18460	1
629	20231218	105200	237912420	18410	18400	18410	18400	9
630	20231218	105100	237746770	18470	18420	18470	18400	10
631	20231218	105000	237562660	18470	18470	18470	18470	1
632	20231218	104900	237544190	18450	18450	18450	18450	27
633	20231218	104800	237046040	18450	18450	18450	18450	0
634	20231218	104700	237046040	18450	18450	18450	18450	0
635	20231218	104600	237046040	18450	18450	18450	18450	0
636	20231218	104500	237046040	18450	18440	18450	18440	61
637	20231218	104400	235921190	18440	18400	18440	18400	4
638	20231218	104300	235847550	18400	18400	18400	18400	1
639	20231218	104200	235829150	18400	18440	18440	18400	275
640	20231218	104100	230768150	18410	18440	18440	18410	1117
641	20231218	104000	210182020	18440	18440	18440	18440	10
642	20231218	103900	209997620	18440	18440	18440	18440	0
643	20231218	103800	209997620	18440	18440	18440	18440	2
644	20231218	103700	209960740	18480	18480	18480	18480	3
645	20231218	103600	209905300	18430	18430	18430	18430	0
646	20231218	103500	209905300	18430	18430	18430	18430	0
647	20231218	103400	209905300	18430	18480	18480	18430	9
648	20231218	103300	209739280	18430	18430	18430	18430	2
649	20231218	103200	209702420	18490	18490	18490	18490	0
650	20231218	103100	209702420	18490	18490	18490	18490	1
651	20231218	103000	209683930	18430	18430	18430	18430	25
652	20231218	102900	209223180	18490	18420	18490	18420	3
653	20231218	102800	209167850	18490	18460	18490	18460	6
654	20231218	102700	209057000	18460	18450	18460	18450	2
655	20231218	102600	209020090	18450	18410	18450	18410	192
656	20231218	102500	205485110	18420	18420	18420	18420	8
657	20231218	102400	205337750	18440	18440	18440	18440	0
658	20231218	102300	205337750	18440	18440	18440	18440	75
659	20231218	102200	203954750	18440	18440	18440	18440	0
660	20231218	102100	203954750	18440	18410	18440	18410	48
661	20231218	102000	203069990	18400	18400	18410	18400	178
662	20231218	101900	199793790	18390	18400	18400	18380	460
663	20231218	101800	191330640	18380	18390	18390	18380	5
664	20231218	101700	191238730	18380	18380	18380	18380	0
665	20231218	101600	191238730	18380	18380	18380	18380	2
666	20231218	101500	191201970	18380	18380	18380	18380	3
667	20231218	101400	191146830	18380	18380	18380	18380	1
668	20231218	101300	191128450	18380	18400	18400	18380	3
669	20231218	101200	191073290	18380	18380	18380	18380	0
670	20231218	101100	191073290	18380	18400	18400	18380	3
671	20231218	101000	191018130	18370	18370	18370	18370	0
672	20231218	100900	191018130	18370	18370	18370	18370	2
673	20231218	100800	190981390	18400	18400	18400	18400	1
674	20231218	100700	190962990	18390	18390	18390	18390	2
675	20231218	100600	190926210	18390	18390	18390	18390	12
676	20231218	100500	190705530	18390	18390	18390	18390	0
677	20231218	100400	190705530	18390	18390	18390	18390	2
678	20231218	100300	190668750	18400	18400	18400	18400	31
679	20231218	100200	190098350	18400	18400	18400	18400	2
680	20231218	100100	190061550	18410	18410	18410	18410	1
681	20231218	100000	190043140	18400	18400	18400	18400	12
682	20231218	095900	189822340	18400	18400	18400	18400	0
683	20231218	095800	189822340	18400	18400	18400	18400	0
684	20231218	095700	189822340	18400	18400	18400	18400	20
685	20231218	095600	189454340	18390	18390	18390	18390	192
686	20231218	095500	185923460	18400	18390	18400	18390	300
687	20231218	095400	180403650	18390	18390	18390	18390	1
688	20231218	095300	180385260	18350	18370	18370	18350	53
689	20231218	095200	179412490	18350	18350	18350	18350	0
690	20231218	095100	179412490	18350	18350	18350	18350	105
691	20231218	095000	177485740	18350	18350	18350	18350	0
692	20231218	094900	177485740	18350	18350	18350	18350	3
693	20231218	094800	177430690	18350	18360	18360	18350	31
694	20231218	094700	176861760	18360	18340	18360	18340	47
695	20231218	094600	175999740	18320	18370	18370	18320	1221
696	20231218	094500	153601890	18370	18390	18390	18370	284
697	20231218	094400	148383940	18400	18410	18410	18400	6
698	20231218	094300	148273520	18410	18440	18440	18410	21
699	20231218	094200	147886460	18440	18420	18440	18390	623
700	20231218	094100	136423540	18440	18440	18440	18430	19
701	20231218	094000	136073210	18410	18410	18420	18410	422
702	20231218	093900	128300840	18420	18410	18420	18400	117
703	20231218	093800	126147790	18440	18440	18440	18440	0
704	20231218	093700	126147790	18440	18440	18440	18440	2
705	20231218	093600	126110910	18440	18400	18440	18400	186
706	20231218	093500	122685730	18400	18390	18400	18390	6
707	20231218	093400	122575340	18390	18390	18400	18390	53
708	20231218	093300	121600660	18390	18390	18390	18390	0
709	20231218	093200	121600660	18390	18400	18400	18390	96
710	20231218	093100	119834410	18400	18410	18410	18390	486
711	20231218	093000	110891290	18440	18440	18440	18440	0
712	20231218	092900	110891290	18440	18440	18440	18440	1
713	20231218	092800	110872850	18440	18430	18440	18430	2
714	20231218	092700	110835980	18400	18400	18400	18400	50
715	20231218	092600	109915980	18400	18390	18420	18390	280
716	20231218	092500	104764370	18380	18390	18390	18380	21
717	20231218	092400	104378290	18400	18400	18400	18390	144
718	20231218	092300	101728720	18400	18420	18420	18400	26
719	20231218	092200	101250280	18380	18380	18380	18380	0
720	20231218	092100	101250280	18380	18420	18450	18360	253
721	20231218	092000	96590000	18420	18420	18420	18420	1
722	20231218	091900	96571580	18420	18420	18420	18420	2
723	20231218	091800	96534740	18420	18350	18420	18350	64
724	20231218	091700	95360270	18350	18350	18350	18350	10
725	20231218	091600	95176770	18350	18350	18350	18350	64
726	20231218	091500	94002370	18350	18360	18360	18350	266
727	20231218	091400	89120590	18360	18370	18370	18360	324
728	20231218	091300	83171940	18420	18360	18420	18350	215
729	20231218	091200	79214040	18350	18350	18350	18350	0
730	20231218	091100	79214040	18350	18380	18380	18350	190
731	20231218	091000	75725880	18400	18430	18430	18400	3
732	20231218	090900	75670620	18380	18380	18380	18380	19
733	20231218	090800	75321400	18440	18440	18440	18440	32
734	20231218	090700	74731320	18490	18490	18490	18490	1
735	20231218	090600	74712830	18480	18400	18490	18400	205
736	20231218	090500	70926730	18390	18400	18480	18290	1106
737	20231218	090400	50657710	18500	18500	18500	18500	1
738	20231218	090300	50639210	18500	18620	18620	18400	732
739	20231218	090200	37048130	18670	18670	18670	18670	1
740	20231218	090100	37029460	18720	18670	18720	18630	1581
741	20231218	090000	7526330	18700	18650	18720	18650	399