KissMeData/181710/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	202500	1792752250	22550	22550	22550	22550	1139
3	20231207	202400	1792752250	22550	22550	22550	22550	0
4	20231207	202300	1792752250	22550	22550	22550	22550	0
5	20231207	202200	1792752250	22550	22550	22550	22550	0
6	20231207	202100	1792752250	22550	22550	22550	22550	0
7	20231207	202000	1792752250	22550	22550	22550	22550	0
8	20231207	201900	1792752250	22550	22550	22550	22550	0
9	20231207	201800	1792752250	22550	22550	22550	22550	0
10	20231207	201700	1792752250	22550	22550	22550	22550	0
11	20231207	201600	1792752250	22550	22550	22550	22550	0
12	20231207	201500	1792752250	22550	22550	22550	22550	0
13	20231207	201400	1792752250	22550	22550	22550	22550	0
14	20231207	201300	1792752250	22550	22550	22550	22550	0
15	20231207	201200	1792752250	22550	22550	22550	22550	0
16	20231207	201100	1792752250	22550	22550	22550	22550	0
17	20231207	201000	1792752250	22550	22550	22550	22550	0
18	20231207	200900	1792752250	22550	22550	22550	22550	0
19	20231207	200800	1792752250	22550	22550	22550	22550	0
20	20231207	200700	1792752250	22550	22550	22550	22550	0
21	20231207	200600	1792752250	22550	22550	22550	22550	0
22	20231207	200500	1792752250	22550	22550	22550	22550	0
23	20231207	200400	1792752250	22550	22550	22550	22550	0
24	20231207	200300	1792752250	22550	22550	22550	22550	0
25	20231207	200200	1792752250	22550	22550	22550	22550	0
26	20231207	200100	1792752250	22550	22550	22550	22550	0
27	20231207	200000	1792752250	22550	22550	22550	22550	0
28	20231207	195900	1792752250	22550	22550	22550	22550	0
29	20231207	195800	1792752250	22550	22550	22550	22550	0
30	20231207	195700	1792752250	22550	22550	22550	22550	0
31	20231207	195600	1792752250	22550	22550	22550	22550	0
32	20231207	195500	1792752250	22550	22550	22550	22550	1139
33	20231207	195400	1792752250	22550	22550	22550	22550	0
34	20231207	195300	1792752250	22550	22550	22550	22550	0
35	20231207	195200	1792752250	22550	22550	22550	22550	0
36	20231207	195100	1792752250	22550	22550	22550	22550	0
37	20231207	195000	1792752250	22550	22550	22550	22550	0
38	20231207	194900	1792752250	22550	22550	22550	22550	0
39	20231207	194800	1792752250	22550	22550	22550	22550	0
40	20231207	194700	1792752250	22550	22550	22550	22550	0
41	20231207	194600	1792752250	22550	22550	22550	22550	0
42	20231207	194500	1792752250	22550	22550	22550	22550	0
43	20231207	194400	1792752250	22550	22550	22550	22550	0
44	20231207	194300	1792752250	22550	22550	22550	22550	0
45	20231207	194200	1792752250	22550	22550	22550	22550	0
46	20231207	194100	1792752250	22550	22550	22550	22550	0
47	20231207	194000	1792752250	22550	22550	22550	22550	0
48	20231207	193900	1792752250	22550	22550	22550	22550	0
49	20231207	193800	1792752250	22550	22550	22550	22550	0
50	20231207	193700	1792752250	22550	22550	22550	22550	0
51	20231207	193600	1792752250	22550	22550	22550	22550	0
52	20231207	193500	1792752250	22550	22550	22550	22550	0
53	20231207	193400	1792752250	22550	22550	22550	22550	0
54	20231207	193300	1792752250	22550	22550	22550	22550	0
55	20231207	193200	1792752250	22550	22550	22550	22550	0
56	20231207	193100	1792752250	22550	22550	22550	22550	0
57	20231207	193000	1792752250	22550	22550	22550	22550	0
58	20231207	192900	1792752250	22550	22550	22550	22550	0
59	20231207	192800	1792752250	22550	22550	22550	22550	0
60	20231207	192700	1792752250	22550	22550	22550	22550	0
61	20231207	192600	1792752250	22550	22550	22550	22550	0
62	20231207	192500	1792752250	22550	22550	22550	22550	1139
63	20231207	192400	1792752250	22550	22550	22550	22550	0
64	20231207	192300	1792752250	22550	22550	22550	22550	0
65	20231207	192200	1792752250	22550	22550	22550	22550	0
66	20231207	192100	1792752250	22550	22550	22550	22550	0
67	20231207	192000	1792752250	22550	22550	22550	22550	0
68	20231207	191900	1792752250	22550	22550	22550	22550	0
69	20231207	191800	1792752250	22550	22550	22550	22550	0
70	20231207	191700	1792752250	22550	22550	22550	22550	0
71	20231207	191600	1792752250	22550	22550	22550	22550	0
72	20231207	191500	1792752250	22550	22550	22550	22550	0
73	20231207	191400	1792752250	22550	22550	22550	22550	0
74	20231207	191300	1792752250	22550	22550	22550	22550	0
75	20231207	191200	1792752250	22550	22550	22550	22550	0
76	20231207	191100	1792752250	22550	22550	22550	22550	0
77	20231207	191000	1792752250	22550	22550	22550	22550	0
78	20231207	190900	1792752250	22550	22550	22550	22550	0
79	20231207	190800	1792752250	22550	22550	22550	22550	0
80	20231207	190700	1792752250	22550	22550	22550	22550	0
81	20231207	190600	1792752250	22550	22550	22550	22550	0
82	20231207	190500	1792752250	22550	22550	22550	22550	0
83	20231207	190400	1792752250	22550	22550	22550	22550	0
84	20231207	190300	1792752250	22550	22550	22550	22550	0
85	20231207	190200	1792752250	22550	22550	22550	22550	0
86	20231207	190100	1792752250	22550	22550	22550	22550	0
87	20231207	190000	1792752250	22550	22550	22550	22550	0
88	20231207	185900	1792752250	22550	22550	22550	22550	0
89	20231207	185800	1792752250	22550	22550	22550	22550	0
90	20231207	185700	1792752250	22550	22550	22550	22550	0
91	20231207	185600	1792752250	22550	22550	22550	22550	0
92	20231207	185500	1792752250	22550	22550	22550	22550	1139
93	20231207	185400	1792752250	22550	22550	22550	22550	0
94	20231207	185300	1792752250	22550	22550	22550	22550	0
95	20231207	185200	1792752250	22550	22550	22550	22550	0
96	20231207	185100	1792752250	22550	22550	22550	22550	0
97	20231207	185000	1792752250	22550	22550	22550	22550	0
98	20231207	184900	1792752250	22550	22550	22550	22550	0
99	20231207	184800	1792752250	22550	22550	22550	22550	0
100	20231207	184700	1792752250	22550	22550	22550	22550	0
101	20231207	184600	1792752250	22550	22550	22550	22550	0
102	20231207	184500	1792752250	22550	22550	22550	22550	0
103	20231207	184400	1792752250	22550	22550	22550	22550	0
104	20231207	184300	1792752250	22550	22550	22550	22550	0
105	20231207	184200	1792752250	22550	22550	22550	22550	0
106	20231207	184100	1792752250	22550	22550	22550	22550	0
107	20231207	184000	1792752250	22550	22550	22550	22550	0
108	20231207	183900	1792752250	22550	22550	22550	22550	0
109	20231207	183800	1792752250	22550	22550	22550	22550	0
110	20231207	183700	1792752250	22550	22550	22550	22550	0
111	20231207	183600	1792752250	22550	22550	22550	22550	0
112	20231207	183500	1792752250	22550	22550	22550	22550	0
113	20231207	183400	1792752250	22550	22550	22550	22550	0
114	20231207	183300	1792752250	22550	22550	22550	22550	0
115	20231207	183200	1792752250	22550	22550	22550	22550	0
116	20231207	183100	1792752250	22550	22550	22550	22550	0
117	20231207	183000	1792752250	22550	22550	22550	22550	0
118	20231207	182900	1792752250	22550	22550	22550	22550	0
119	20231207	182800	1792752250	22550	22550	22550	22550	0
120	20231207	182700	1792752250	22550	22550	22550	22550	0
121	20231207	182600	1792752250	22550	22550	22550	22550	0
122	20231207	182500	1792752250	22550	22550	22550	22550	1139
123	20231207	182400	1792752250	22550	22550	22550	22550	0
124	20231207	182300	1792752250	22550	22550	22550	22550	0
125	20231207	182200	1792752250	22550	22550	22550	22550	0
126	20231207	182100	1792752250	22550	22550	22550	22550	0
127	20231207	182000	1792752250	22550	22550	22550	22550	0
128	20231207	181900	1792752250	22550	22550	22550	22550	0
129	20231207	181800	1792752250	22550	22550	22550	22550	0
130	20231207	181700	1792752250	22550	22550	22550	22550	0
131	20231207	181600	1792752250	22550	22550	22550	22550	0
132	20231207	181500	1792752250	22550	22550	22550	22550	0
133	20231207	181400	1792752250	22550	22550	22550	22550	0
134	20231207	181300	1792752250	22550	22550	22550	22550	0
135	20231207	181200	1792752250	22550	22550	22550	22550	0
136	20231207	181100	1792752250	22550	22550	22550	22550	0
137	20231207	181000	1792752250	22550	22550	22550	22550	0
138	20231207	180900	1792752250	22550	22550	22550	22550	0
139	20231207	180800	1792752250	22550	22550	22550	22550	0
140	20231207	180700	1792752250	22550	22550	22550	22550	0
141	20231207	180600	1792752250	22550	22550	22550	22550	0
142	20231207	180500	1792752250	22550	22550	22550	22550	0
143	20231207	180400	1792752250	22550	22550	22550	22550	0
144	20231207	180300	1792752250	22550	22550	22550	22550	0
145	20231207	180200	1792752250	22550	22550	22550	22550	0
146	20231207	180100	1792752250	22550	22550	22550	22550	0
147	20231207	180000	1792752250	22550	22550	22550	22550	0
148	20231207	175900	1792752250	22550	22550	22550	22550	0
149	20231207	175800	1792752250	22550	22550	22550	22550	0
150	20231207	175700	1792752250	22550	22550	22550	22550	0
151	20231207	175600	1792752250	22550	22550	22550	22550	0
152	20231207	175500	1792752250	22550	22550	22550	22550	1139
153	20231207	175400	1792752250	22550	22550	22550	22550	0
154	20231207	175300	1792752250	22550	22550	22550	22550	0
155	20231207	175200	1792752250	22550	22550	22550	22550	0
156	20231207	175100	1792752250	22550	22550	22550	22550	0
157	20231207	175000	1792752250	22550	22550	22550	22550	0
158	20231207	174900	1792752250	22550	22550	22550	22550	0
159	20231207	174800	1792752250	22550	22550	22550	22550	0
160	20231207	174700	1792752250	22550	22550	22550	22550	0
161	20231207	174600	1792752250	22550	22550	22550	22550	0
162	20231207	174500	1792752250	22550	22550	22550	22550	0
163	20231207	174400	1792752250	22550	22550	22550	22550	0
164	20231207	174300	1792752250	22550	22550	22550	22550	0
165	20231207	174200	1792752250	22550	22550	22550	22550	0
166	20231207	174100	1792752250	22550	22550	22550	22550	0
167	20231207	174000	1792752250	22550	22550	22550	22550	0
168	20231207	173900	1792752250	22550	22550	22550	22550	0
169	20231207	173800	1792752250	22550	22550	22550	22550	0
170	20231207	173700	1792752250	22550	22550	22550	22550	0
171	20231207	173600	1792752250	22550	22550	22550	22550	0
172	20231207	173500	1792752250	22550	22550	22550	22550	0
173	20231207	173400	1792752250	22550	22550	22550	22550	0
174	20231207	173300	1792752250	22550	22550	22550	22550	0
175	20231207	173200	1792752250	22550	22550	22550	22550	0
176	20231207	173100	1792752250	22550	22550	22550	22550	0
177	20231207	173000	1792752250	22550	22550	22550	22550	0
178	20231207	172900	1792752250	22550	22550	22550	22550	0
179	20231207	172800	1792752250	22550	22550	22550	22550	0
180	20231207	172700	1792752250	22550	22550	22550	22550	0
181	20231207	172600	1792752250	22550	22550	22550	22550	0
182	20231207	172500	1792752250	22550	22550	22550	22550	1139
183	20231207	172400	1792752250	22550	22550	22550	22550	0
184	20231207	172300	1792752250	22550	22550	22550	22550	0
185	20231207	172200	1792752250	22550	22550	22550	22550	0
186	20231207	172100	1792752250	22550	22550	22550	22550	0
187	20231207	172000	1792752250	22550	22550	22550	22550	0
188	20231207	171900	1792752250	22550	22550	22550	22550	0
189	20231207	171800	1792752250	22550	22550	22550	22550	0
190	20231207	171700	1792752250	22550	22550	22550	22550	0
191	20231207	171600	1792752250	22550	22550	22550	22550	0
192	20231207	171500	1792752250	22550	22550	22550	22550	0
193	20231207	171400	1792752250	22550	22550	22550	22550	0
194	20231207	171300	1792752250	22550	22550	22550	22550	0
195	20231207	171200	1792752250	22550	22550	22550	22550	0
196	20231207	171100	1792752250	22550	22550	22550	22550	0
197	20231207	171000	1792752250	22550	22550	22550	22550	0
198	20231207	170900	1792752250	22550	22550	22550	22550	0
199	20231207	170800	1792752250	22550	22550	22550	22550	0
200	20231207	170700	1792752250	22550	22550	22550	22550	0
201	20231207	170600	1792752250	22550	22550	22550	22550	0
202	20231207	170500	1792752250	22550	22550	22550	22550	0
203	20231207	170400	1792752250	22550	22550	22550	22550	0
204	20231207	170300	1792752250	22550	22550	22550	22550	0
205	20231207	170200	1792752250	22550	22550	22550	22550	0
206	20231207	170100	1792752250	22550	22550	22550	22550	0
207	20231207	170000	1792752250	22550	22550	22550	22550	0
208	20231207	165900	1792752250	22550	22550	22550	22550	0
209	20231207	165800	1792752250	22550	22550	22550	22550	0
210	20231207	165700	1792752250	22550	22550	22550	22550	0
211	20231207	165600	1792752250	22550	22550	22550	22550	0
212	20231207	165500	1792752250	22550	22550	22550	22550	1139
213	20231207	165400	1792752250	22550	22550	22550	22550	0
214	20231207	165300	1792752250	22550	22550	22550	22550	0
215	20231207	165200	1792752250	22550	22550	22550	22550	0
216	20231207	165100	1792752250	22550	22550	22550	22550	0
217	20231207	165000	1792752250	22550	22550	22550	22550	0
218	20231207	164900	1792752250	22550	22550	22550	22550	0
219	20231207	164800	1792752250	22550	22550	22550	22550	0
220	20231207	164700	1792752250	22550	22550	22550	22550	0
221	20231207	164600	1792752250	22550	22550	22550	22550	0
222	20231207	164500	1792752250	22550	22550	22550	22550	0
223	20231207	164400	1792752250	22550	22550	22550	22550	0
224	20231207	164300	1792752250	22550	22550	22550	22550	0
225	20231207	164200	1792752250	22550	22550	22550	22550	0
226	20231207	164100	1792752250	22550	22550	22550	22550	0
227	20231207	164000	1792752250	22550	22550	22550	22550	0
228	20231207	163900	1792752250	22550	22550	22550	22550	0
229	20231207	163800	1792752250	22550	22550	22550	22550	0
230	20231207	163700	1792752250	22550	22550	22550	22550	0
231	20231207	163600	1792752250	22550	22550	22550	22550	0
232	20231207	163500	1792752250	22550	22550	22550	22550	0
233	20231207	163400	1792752250	22550	22550	22550	22550	0
234	20231207	163300	1792752250	22550	22550	22550	22550	0
235	20231207	163200	1792752250	22550	22550	22550	22550	0
236	20231207	163100	1792752250	22550	22550	22550	22550	0
237	20231207	163000	1792752250	22550	22550	22550	22550	0
238	20231207	162900	1792752250	22550	22550	22550	22550	0
239	20231207	162800	1792752250	22550	22550	22550	22550	0
240	20231207	162700	1792752250	22550	22550	22550	22550	0
241	20231207	162600	1792752250	22550	22550	22550	22550	0
242	20231207	162500	1792752250	22550	22550	22550	22550	1139
243	20231207	162400	1792752250	22550	22550	22550	22550	0
244	20231207	162300	1792752250	22550	22550	22550	22550	0
245	20231207	162200	1792752250	22550	22550	22550	22550	0
246	20231207	162100	1792752250	22550	22550	22550	22550	0
247	20231207	162000	1792752250	22550	22550	22550	22550	0
248	20231207	161900	1792752250	22550	22550	22550	22550	0
249	20231207	161800	1792752250	22550	22550	22550	22550	0
250	20231207	161700	1792752250	22550	22550	22550	22550	0
251	20231207	161600	1792752250	22550	22550	22550	22550	0
252	20231207	161500	1792752250	22550	22550	22550	22550	0
253	20231207	161400	1792752250	22550	22550	22550	22550	0
254	20231207	161300	1792752250	22550	22550	22550	22550	0
255	20231207	161200	1792752250	22550	22550	22550	22550	0
256	20231207	161100	1792752250	22550	22550	22550	22550	0
257	20231207	161000	1792752250	22550	22550	22550	22550	0
258	20231207	160900	1792752250	22550	22550	22550	22550	0
259	20231207	160800	1792752250	22550	22550	22550	22550	0
260	20231207	160700	1792752250	22550	22550	22550	22550	0
261	20231207	160600	1792752250	22550	22550	22550	22550	0
262	20231207	160500	1792752250	22550	22550	22550	22550	0
263	20231207	160400	1792752250	22550	22550	22550	22550	0
264	20231207	160300	1792752250	22550	22550	22550	22550	0
265	20231207	160200	1792752250	22550	22550	22550	22550	0
266	20231207	160100	1792752250	22550	22550	22550	22550	0
267	20231207	160000	1792752250	22550	22550	22550	22550	0
268	20231207	155900	1792752250	22550	22550	22550	22550	0
269	20231207	155800	1792752250	22550	22550	22550	22550	0
270	20231207	155700	1792752250	22550	22550	22550	22550	0
271	20231207	155600	1792752250	22550	22550	22550	22550	0
272	20231207	155500	1792752250	22550	22550	22550	22550	1139
273	20231207	155400	1792752250	22550	22550	22550	22550	0
274	20231207	155300	1792752250	22550	22550	22550	22550	0
275	20231207	155200	1792752250	22550	22550	22550	22550	0
276	20231207	155100	1792752250	22550	22550	22550	22550	0
277	20231207	155000	1792752250	22550	22550	22550	22550	0
278	20231207	154900	1792752250	22550	22550	22550	22550	0
279	20231207	154800	1792752250	22550	22550	22550	22550	0
280	20231207	154700	1792752250	22550	22550	22550	22550	0
281	20231207	154600	1792752250	22550	22550	22550	22550	0
282	20231207	154500	1792752250	22550	22550	22550	22550	0
283	20231207	154400	1792752250	22550	22550	22550	22550	0
284	20231207	154300	1792752250	22550	22550	22550	22550	0
285	20231207	154200	1792752250	22550	22550	22550	22550	0
286	20231207	154100	1792752250	22550	22550	22550	22550	0
287	20231207	154000	1792752250	22550	22550	22550	22550	0
288	20231207	153900	1792752250	22550	22550	22550	22550	0
289	20231207	153800	1792752250	22550	22550	22550	22550	0
290	20231207	153700	1792752250	22550	22550	22550	22550	0
291	20231207	153600	1792752250	22550	22550	22550	22550	0
292	20231207	153500	1792752250	22550	22550	22550	22550	0
293	20231207	153400	1792752250	22550	22550	22550	22550	0
294	20231207	153300	1792752250	22550	22550	22550	22550	0
295	20231207	153200	1792752250	22550	22550	22550	22550	0
296	20231207	153100	1792752250	22550	22550	22550	22550	0
297	20231207	153000	1792752250	22550	22550	22550	22550	1139
298	20231207	152900	1767067800	22550	22550	22550	22550	0
299	20231207	152800	1767067800	22550	22550	22550	22550	0
300	20231207	152700	1767067800	22550	22550	22550	22550	0
301	20231207	152600	1767067800	22550	22550	22550	22550	0
302	20231207	152500	1767067800	22550	22550	22550	22550	0
303	20231207	152400	1767067800	22550	22550	22550	22550	0
304	20231207	152300	1767067800	22550	22550	22550	22550	0
305	20231207	152200	1767067800	22550	22550	22550	22550	0
306	20231207	152100	1767067800	22550	22550	22550	22550	0
307	20231207	152000	1767067800	22550	22550	22550	22550	0
308	20231207	151900	1767067800	22550	22550	22550	22500	213
309	20231207	151800	1762274250	22500	22500	22550	22500	89
310	20231207	151700	1760271150	22550	22500	22550	22500	83
311	20231207	151600	1758403550	22500	22500	22500	22500	20
312	20231207	151500	1757953550	22500	22550	22550	22500	758
313	20231207	151400	1740897800	22550	22500	22550	22500	31
314	20231207	151300	1740200250	22500	22500	22500	22500	48
315	20231207	151200	1739120250	22550	22550	22550	22550	10
316	20231207	151100	1738894750	22500	22500	22500	22500	0
317	20231207	151000	1738894750	22500	22550	22550	22500	665
318	20231207	150900	1723905400	22550	22550	22550	22550	3
319	20231207	150800	1723837750	22550	22600	22600	22550	573
320	20231207	150700	1710893800	22550	22550	22550	22550	5
321	20231207	150600	1710781050	22550	22550	22550	22550	15
322	20231207	150500	1710442800	22550	22550	22550	22550	5
323	20231207	150400	1710330050	22600	22550	22600	22550	7
324	20231207	150300	1710172150	22550	22550	22550	22550	10
325	20231207	150200	1709946650	22550	22600	22600	22550	82
326	20231207	150100	1708097500	22550	22550	22600	22550	38
327	20231207	150000	1707240500	22550	22550	22600	22550	87
328	20231207	145900	1705278600	22600	22600	22600	22550	13
329	20231207	145800	1704984900	22550	22600	22600	22550	251
330	20231207	145700	1699324450	22550	22550	22550	22550	76
331	20231207	145600	1697610650	22500	22500	22550	22500	376
332	20231207	145500	1689136500	22550	22550	22600	22550	441
333	20231207	145400	1679188050	22550	22600	22600	22550	95
334	20231207	145300	1677042050	22550	22600	22600	22550	104
335	20231207	145200	1674694600	22550	22600	22600	22550	42
336	20231207	145100	1673745950	22600	22600	22600	22550	96
337	20231207	145000	1671578700	22550	22600	22650	22550	464
338	20231207	144900	1661093400	22550	22550	22650	22550	270
339	20231207	144800	1654986300	22600	22550	22600	22550	756
340	20231207	144700	1637905900	22550	22600	22600	22550	45
341	20231207	144600	1636890750	22550	22550	22600	22550	24
342	20231207	144500	1636349500	22550	22500	22600	22500	589
343	20231207	144400	1623067800	22550	22500	22550	22500	80
344	20231207	144300	1621266950	22500	22550	22550	22500	1379
345	20231207	144200	1590183450	22550	22600	22600	22550	33
346	20231207	144100	1589438850	22550	22600	22600	22550	26
347	20231207	144000	1588851500	22550	22600	22600	22550	107
348	20231207	143900	1586437550	22600	22550	22600	22550	30
349	20231207	143800	1585760400	22550	22600	22600	22550	145
350	20231207	143700	1582483650	22550	22600	22600	22550	25
351	20231207	143600	1581919400	22600	22600	22600	22550	142
352	20231207	143500	1578713650	22550	22550	22600	22550	14
353	20231207	143400	1578397500	22600	22550	22600	22550	1037
354	20231207	143300	1554961400	22550	22600	22600	22550	51
355	20231207	143200	1553808850	22550	22550	22600	22550	129
356	20231207	143100	1550899850	22550	22550	22550	22550	58
357	20231207	143000	1549591950	22550	22550	22600	22550	13
358	20231207	142900	1549298700	22550	22600	22600	22550	181
359	20231207	142800	1545209800	22500	22550	22600	22500	542
360	20231207	142700	1532988050	22550	22600	22600	22550	571
361	20231207	142600	1520110350	22550	22600	22600	22550	155
362	20231207	142500	1516613500	22600	22600	22600	22600	1
363	20231207	142400	1516590900	22550	22550	22550	22550	18
364	20231207	142300	1516185000	22600	22600	22600	22600	1
365	20231207	142200	1516162400	22550	22600	22600	22550	94
366	20231207	142100	1514038800	22600	22600	22600	22600	10
367	20231207	142000	1513812800	22600	22600	22600	22600	2
368	20231207	141900	1513767600	22600	22600	22600	22600	6
369	20231207	141800	1513632000	22600	22600	22600	22600	34
370	20231207	141700	1512863600	22600	22600	22600	22600	16
371	20231207	141600	1512502000	22600	22600	22600	22600	2
372	20231207	141500	1512456800	22550	22550	22550	22550	172
373	20231207	141400	1508578200	22600	22600	22600	22550	314
374	20231207	141300	1501482750	22600	22600	22600	22600	1
375	20231207	141200	1501460150	22600	22600	22600	22600	14
376	20231207	141100	1501143750	22600	22600	22600	22600	103
377	20231207	141000	1498815950	22600	22600	22600	22600	3
378	20231207	140900	1498748150	22600	22550	22600	22550	2
379	20231207	140800	1498703000	22550	22600	22600	22550	11
380	20231207	140700	1498454450	22600	22600	22600	22600	26
381	20231207	140600	1497866850	22600	22600	22600	22600	65
382	20231207	140500	1496397850	22600	22600	22600	22600	1
383	20231207	140400	1496375250	22600	22600	22600	22600	1
384	20231207	140300	1496352650	22600	22600	22600	22600	48
385	20231207	140200	1495267850	22550	22600	22600	22550	270
386	20231207	140100	1489167200	22600	22600	22600	22600	33
387	20231207	140000	1488421400	22600	22550	22600	22550	8
388	20231207	135900	1488240850	22600	22650	22650	22550	532
389	20231207	135800	1476221200	22600	22650	22650	22600	31
390	20231207	135700	1475520550	22650	22650	22650	22600	23
391	20231207	135600	1474999800	22650	22650	22650	22600	39
392	20231207	135500	1474116700	22650	22650	22650	22650	1
393	20231207	135400	1474094050	22650	22650	22650	22650	0
394	20231207	135300	1474094050	22650	22600	22650	22550	53
395	20231207	135200	1472896150	22550	22600	22600	22550	1379
396	20231207	135100	1441738550	22600	22600	22600	22600	0
397	20231207	135000	1441738550	22600	22600	22600	22550	413
398	20231207	134900	1432408600	22600	22600	22600	22600	2
399	20231207	134800	1432363400	22550	22600	22600	22550	16
400	20231207	134700	1432002550	22600	22550	22600	22550	221
401	20231207	134600	1427009500	22550	22550	22550	22500	71
402	20231207	134500	1425410150	22500	22550	22550	22500	207
403	20231207	134400	1420742750	22500	22600	22600	22500	17
404	20231207	134300	1420358750	22550	22550	22550	22550	1
405	20231207	134200	1420336200	22500	22500	22500	22500	1
406	20231207	134100	1420313700	22550	22550	22600	22500	20
407	20231207	134000	1419862700	22550	22550	22550	22550	0
408	20231207	133900	1419862700	22550	22550	22550	22550	1
409	20231207	133800	1419840150	22500	22550	22600	22500	21
410	20231207	133700	1419365900	22600	22600	22600	22600	2
411	20231207	133600	1419320700	22500	22600	22600	22500	39
412	20231207	133500	1418442850	22550	22550	22550	22550	0
413	20231207	133400	1418442850	22550	22550	22550	22550	615
414	20231207	133300	1404574600	22550	22550	22550	22550	370
415	20231207	133200	1396231100	22550	22550	22550	22550	1
416	20231207	133100	1396208550	22550	22550	22550	22550	0
417	20231207	133000	1396208550	22550	22550	22550	22500	15
418	20231207	132900	1395870750	22550	22550	22550	22550	16
419	20231207	132800	1395509950	22550	22550	22550	22550	1
420	20231207	132700	1395487400	22550	22550	22550	22550	1
421	20231207	132600	1395464850	22550	22550	22550	22550	0
422	20231207	132500	1395464850	22550	22550	22550	22550	1
423	20231207	132400	1395442300	22500	22500	22500	22500	29
424	20231207	132300	1394789800	22550	22550	22550	22550	1
425	20231207	132200	1394767250	22500	22500	22550	22500	42
426	20231207	132100	1393822200	22500	22500	22500	22500	38
427	20231207	132000	1392967200	22550	22550	22550	22550	1
428	20231207	131900	1392944650	22550	22550	22550	22550	0
429	20231207	131800	1392944650	22550	22550	22550	22550	51
430	20231207	131700	1391794600	22550	22550	22550	22550	0
431	20231207	131600	1391794600	22550	22550	22550	22550	1
432	20231207	131500	1391772050	22550	22550	22550	22550	11
433	20231207	131400	1391524000	22500	22550	22550	22500	99
434	20231207	131300	1389294300	22550	22550	22550	22550	6
435	20231207	131200	1389159000	22550	22550	22550	22550	13
436	20231207	131100	1388865850	22550	22500	22550	22500	2
437	20231207	131000	1388820800	22500	22500	22500	22500	55
438	20231207	130900	1387583300	22550	22550	22550	22550	71
439	20231207	130800	1385982250	22550	22550	22550	22550	1
440	20231207	130700	1385959700	22550	22550	22550	22550	11
441	20231207	130600	1385711650	22550	22550	22550	22550	6
442	20231207	130500	1385576350	22550	22550	22550	22550	84
443	20231207	130400	1383682150	22550	22550	22550	22550	4
444	20231207	130300	1383591950	22550	22550	22550	22550	20
445	20231207	130200	1383140950	22550	22500	22550	22500	201
446	20231207	130100	1378618400	22500	22500	22500	22500	135
447	20231207	130000	1375580900	22500	22500	22500	22500	70
448	20231207	125900	1374005900	22500	22500	22500	22450	79
449	20231207	125800	1372230150	22500	22500	22500	22500	20
450	20231207	125700	1371780150	22500	22500	22500	22500	149
451	20231207	125600	1368427650	22450	22450	22450	22450	241
452	20231207	125500	1363017200	22400	22500	22500	22400	3862
453	20231207	125400	1276282700	22550	22550	22550	22550	0
454	20231207	125300	1276282700	22550	22550	22550	22500	43
455	20231207	125200	1275315100	22550	22550	22550	22550	11
456	20231207	125100	1275067050	22500	22500	22500	22500	190
457	20231207	125000	1270792050	22550	22550	22550	22550	16
458	20231207	124900	1270431250	22550	22550	22550	22550	537
459	20231207	124800	1258321900	22550	22550	22600	22550	91
460	20231207	124700	1256269800	22550	22600	22600	22550	418
461	20231207	124600	1246827800	22600	22550	22600	22550	45
462	20231207	124500	1245813000	22600	22600	22600	22550	3
463	20231207	124400	1245745250	22600	22600	22600	22600	0
464	20231207	124300	1245745250	22600	22600	22600	22600	1
465	20231207	124200	1245722650	22550	22550	22550	22550	30
466	20231207	124100	1245046150	22600	22600	22600	22550	56
467	20231207	124000	1243783250	22600	22550	22600	22550	12
468	20231207	123900	1243512550	22600	22600	22600	22600	1
469	20231207	123800	1243489950	22600	22600	22600	22600	1
470	20231207	123700	1243467350	22600	22600	22600	22600	16
471	20231207	123600	1243105750	22600	22600	22600	22600	3
472	20231207	123500	1243037950	22600	22600	22600	22600	2
473	20231207	123400	1242992750	22600	22600	22600	22600	1
474	20231207	123300	1242970150	22600	22600	22600	22600	0
475	20231207	123200	1242970150	22600	22600	22600	22600	6
476	20231207	123100	1242834550	22600	22600	22600	22600	102
477	20231207	123000	1240529350	22600	22600	22600	22600	0
478	20231207	122900	1240529350	22600	22600	22600	22600	201
479	20231207	122800	1235986750	22550	22550	22550	22550	0
480	20231207	122700	1235986750	22550	22600	22600	22550	70
481	20231207	122600	1234407350	22600	22600	22600	22600	0
482	20231207	122500	1234407350	22600	22600	22600	22600	3
483	20231207	122400	1234339550	22550	22600	22600	22550	16
484	20231207	122300	1233978100	22550	22550	22550	22550	0
485	20231207	122200	1233978100	22550	22600	22600	22550	25
486	20231207	122100	1233414300	22550	22600	22600	22550	26
487	20231207	122000	1232826900	22550	22550	22600	22550	33
488	20231207	121900	1232082600	22550	22550	22550	22550	60
489	20231207	121800	1230729600	22550	22600	22600	22550	14
490	20231207	121700	1230413850	22550	22600	22600	22550	2
491	20231207	121600	1230368700	22600	22600	22600	22600	1
492	20231207	121500	1230346100	22550	22600	22600	22550	20
493	20231207	121400	1229894250	22550	22550	22550	22550	0
494	20231207	121300	1229894250	22550	22600	22600	22550	9
495	20231207	121200	1229691250	22550	22550	22550	22550	0
496	20231207	121100	1229691250	22550	22550	22600	22550	17
497	20231207	121000	1229307850	22550	22600	22600	22550	103
498	20231207	120900	1226983600	22600	22600	22600	22600	1
499	20231207	120800	1226961000	22600	22600	22600	22600	1
500	20231207	120700	1226938400	22600	22600	22600	22600	29
501	20231207	120600	1226283000	22600	22600	22600	22600	28
502	20231207	120500	1225650200	22600	22600	22600	22600	0
503	20231207	120400	1225650200	22600	22600	22600	22600	1
504	20231207	120300	1225627600	22600	22600	22600	22600	0
505	20231207	120200	1225627600	22600	22550	22600	22550	17
506	20231207	120100	1225243450	22600	22600	22600	22600	2
507	20231207	120000	1225198250	22600	22600	22600	22600	17
508	20231207	115900	1224814050	22600	22600	22600	22600	34
509	20231207	115800	1224045650	22600	22600	22600	22600	4
510	20231207	115700	1223955250	22600	22600	22600	22600	6
511	20231207	115600	1223819650	22600	22600	22600	22600	92
512	20231207	115500	1221740450	22600	22550	22600	22550	2
513	20231207	115400	1221695300	22600	22600	22600	22600	216
514	20231207	115300	1216813700	22550	22550	22550	22550	29
515	20231207	115200	1216159750	22600	22600	22600	22600	4
516	20231207	115100	1216069350	22600	22600	22600	22600	0
517	20231207	115000	1216069350	22600	22600	22600	22600	1
518	20231207	114900	1216046750	22600	22600	22600	22600	0
519	20231207	114800	1216046750	22600	22600	22600	22600	7
520	20231207	114700	1215888550	22600	22600	22600	22600	1
521	20231207	114600	1215865950	22550	22550	22550	22550	0
522	20231207	114500	1215865950	22550	22600	22600	22550	4
523	20231207	114400	1215775600	22600	22600	22600	22600	15
524	20231207	114300	1215436600	22600	22600	22600	22600	10
525	20231207	114200	1215210600	22600	22600	22600	22600	27
526	20231207	114100	1214600400	22600	22600	22600	22600	1
527	20231207	114000	1214577800	22600	22600	22600	22600	0
528	20231207	113900	1214577800	22600	22600	22600	22600	1
529	20231207	113800	1214555200	22600	22600	22600	22600	1
530	20231207	113700	1214532600	22550	22550	22550	22550	0
531	20231207	113600	1214532600	22550	22600	22600	22550	191
532	20231207	113500	1210225500	22600	22600	22600	22550	84
533	20231207	113400	1208327150	22600	22600	22600	22600	3
534	20231207	113300	1208259350	22600	22600	22600	22600	0
535	20231207	113200	1208259350	22600	22600	22600	22600	35
536	20231207	113100	1207468350	22600	22600	22600	22600	1
537	20231207	113000	1207445750	22600	22600	22600	22600	383
538	20231207	112900	1198789950	22600	22600	22600	22600	6
539	20231207	112800	1198654350	22600	22600	22600	22600	0
540	20231207	112700	1198654350	22600	22600	22600	22600	1
541	20231207	112600	1198631750	22600	22600	22600	22600	77
542	20231207	112500	1196891550	22600	22550	22600	22550	162
543	20231207	112400	1193238350	22550	22500	22550	22500	29
544	20231207	112300	1192585700	22550	22550	22550	22550	5
545	20231207	112200	1192472950	22550	22600	22600	22550	223
546	20231207	112100	1187443450	22600	22550	22600	22550	4
547	20231207	112000	1187353150	22550	22550	22550	22550	323
548	20231207	111900	1180069500	22550	22550	22550	22550	1
549	20231207	111800	1180046950	22550	22550	22550	22550	0
550	20231207	111700	1180046950	22550	22500	22550	22500	8
551	20231207	111600	1179866850	22500	22550	22550	22500	27
552	20231207	111500	1179259200	22550	22550	22550	22550	1
553	20231207	111400	1179236650	22550	22550	22550	22550	36
554	20231207	111300	1178424850	22550	22550	22550	22550	50
555	20231207	111200	1177297350	22550	22500	22550	22500	12
556	20231207	111100	1177027250	22500	22500	22500	22500	2
557	20231207	111000	1176982250	22450	22450	22450	22450	41
558	20231207	110900	1176061800	22450	22450	22450	22450	0
559	20231207	110800	1176061800	22450	22450	22450	22450	0
560	20231207	110700	1176061800	22450	22450	22450	22450	28
561	20231207	110600	1175433200	22550	22500	22550	22450	955
562	20231207	110500	1153934900	22500	22450	22500	22450	36
563	20231207	110400	1153126600	22500	22500	22500	22500	6
564	20231207	110300	1152991600	22500	22500	22500	22500	5
565	20231207	110200	1152879100	22450	22450	22450	22450	36
566	20231207	110100	1152070900	22450	22550	22550	22450	392
567	20231207	110000	1143253200	22500	22500	22550	22500	73
568	20231207	105900	1141609200	22500	22500	22550	22500	294
569	20231207	105800	1134993700	22500	22500	22500	22500	61
570	20231207	105700	1133621200	22500	22500	22500	22500	265
571	20231207	105600	1127658700	22500	22500	22500	22500	11
572	20231207	105500	1127411200	22500	22500	22500	22500	12
573	20231207	105400	1127141200	22500	22550	22550	22500	82
574	20231207	105300	1125293700	22500	22500	22500	22500	11
575	20231207	105200	1125046200	22500	22550	22550	22500	34
576	20231207	105100	1124280050	22550	22500	22550	22500	12
577	20231207	105000	1124010000	22500	22500	22500	22500	14
578	20231207	104900	1123695000	22500	22500	22500	22500	14
579	20231207	104800	1123380000	22550	22550	22550	22550	1
580	20231207	104700	1123357450	22500	22500	22500	22500	35
581	20231207	104600	1122569950	22500	22500	22500	22500	47
582	20231207	104500	1121512450	22500	22500	22500	22500	12
583	20231207	104400	1121242450	22500	22500	22500	22500	11
584	20231207	104300	1120994950	22500	22500	22500	22500	11
585	20231207	104200	1120747450	22550	22550	22550	22550	1
586	20231207	104100	1120724900	22500	22500	22550	22500	822
587	20231207	104000	1102229800	22500	22550	22550	22500	36
588	20231207	103900	1101419750	22500	22500	22500	22500	35
589	20231207	103800	1100632250	22500	22500	22500	22500	191
590	20231207	103700	1096334750	22500	22500	22500	22500	11
591	20231207	103600	1096087250	22500	22500	22500	22500	0
592	20231207	103500	1096087250	22500	22500	22500	22500	12
593	20231207	103400	1095817250	22500	22500	22500	22500	11
594	20231207	103300	1095569750	22550	22550	22550	22500	13
595	20231207	103200	1095277150	22500	22550	22550	22500	33
596	20231207	103100	1094533550	22550	22550	22550	22550	1
597	20231207	103000	1094511000	22500	22550	22550	22500	17
598	20231207	102900	1094128400	22500	22550	22550	22500	12
599	20231207	102800	1093858350	22500	22450	22500	22450	47
600	20231207	102700	1092801400	22500	22450	22500	22450	277
601	20231207	102600	1086569450	22450	22450	22450	22450	11
602	20231207	102500	1086322500	22500	22500	22500	22500	232
603	20231207	102400	1081102500	22450	22450	22450	22450	14
604	20231207	102300	1080788200	22450	22450	22500	22450	49
605	20231207	102200	1079687650	22500	22450	22500	22450	211
606	20231207	102100	1074940700	22450	22450	22450	22450	43
607	20231207	102000	1073975350	22500	22450	22500	22450	296
608	20231207	101900	1067327350	22450	22450	22450	22450	0
609	20231207	101800	1067327350	22450	22500	22500	22450	79
610	20231207	101700	1065551250	22450	22450	22500	22450	80
611	20231207	101600	1063753250	22450	22500	22500	22450	67
612	20231207	101500	1062247850	22450	22450	22500	22450	78
613	20231207	101400	1060496700	22500	22500	22500	22500	3
614	20231207	101300	1060429200	22450	22450	22450	22450	11
615	20231207	101200	1060182250	22450	22450	22450	22450	12
616	20231207	101100	1059912850	22450	22450	22500	22450	127
617	20231207	101000	1057056700	22450	22450	22450	22450	362
618	20231207	100900	1048929800	22450	22450	22450	22450	13
619	20231207	100800	1048637950	22450	22500	22500	22450	819
620	20231207	100700	1030213200	22500	22500	22500	22500	11
621	20231207	100600	1029965700	22500	22550	22550	22500	64
622	20231207	100500	1028525350	22550	22500	22550	22500	98
623	20231207	100400	1026316150	22550	22550	22550	22500	41
624	20231207	100300	1025392150	22550	22500	22550	22500	162
625	20231207	100200	1021743100	22550	22550	22550	22550	10
626	20231207	100100	1021517600	22550	22500	22550	22450	494
627	20231207	100000	1010403000	22500	22450	22500	22450	14
628	20231207	095900	1010088550	22450	22450	22450	22450	16
629	20231207	095800	1009729350	22450	22500	22500	22450	294
630	20231207	095700	1003114900	22500	22500	22500	22500	11
631	20231207	095600	1002867400	22550	22550	22550	22550	456
632	20231207	095500	992584600	22500	22550	22550	22500	13
633	20231207	095400	992292000	22550	22550	22550	22500	18
634	20231207	095300	991886750	22550	22550	22550	22500	69
635	20231207	095200	990332350	22550	22500	22550	22500	13
636	20231207	095100	990039750	22550	22550	22550	22550	2
637	20231207	095000	989994650	22500	22550	22550	22500	73
638	20231207	094900	988349050	22550	22500	22550	22450	979
639	20231207	094800	966322000	22500	22500	22500	22450	159
640	20231207	094700	962745100	22500	22450	22500	22400	141
641	20231207	094600	959580150	22450	22400	22450	22400	503
642	20231207	094500	948290000	22400	22450	22450	22400	76
643	20231207	094400	946584600	22400	22450	22500	22400	598
644	20231207	094300	933164200	22400	22450	22450	22400	349
645	20231207	094200	925331100	22450	22400	22450	22400	17
646	20231207	094100	924950100	22400	22400	22400	22350	483
647	20231207	094000	914131450	22350	22350	22350	22350	13
648	20231207	093900	913840900	22450	22400	22450	22350	810
649	20231207	093800	895678300	22350	22400	22400	22350	19
650	20231207	093700	895253250	22400	22400	22400	22350	800
651	20231207	093600	877350600	22350	22350	22350	22300	942
652	20231207	093500	856297450	22300	22350	22350	22300	52
653	20231207	093400	855137300	22350	22300	22350	22300	19
654	20231207	093300	854713200	22350	22350	22350	22350	217
655	20231207	093200	849863250	22350	22300	22350	22300	337
656	20231207	093100	842348000	22300	22250	22300	22200	603
657	20231207	093000	828929450	22250	22350	22350	22200	4747
658	20231207	092900	723227100	22350	22350	22350	22300	365
659	20231207	092800	715070200	22300	22350	22350	22300	332
660	20231207	092700	707657700	22300	22400	22400	22300	1051
661	20231207	092600	684162800	22400	22350	22400	22300	1499
662	20231207	092500	650647000	22400	22350	22400	22350	235
663	20231207	092400	645384550	22350	22350	22350	22300	439
664	20231207	092300	635575300	22300	22300	22350	22300	355
665	20231207	092200	627653650	22250	22450	22450	22250	4257
666	20231207	092100	532457400	22400	22400	22450	22400	1254
667	20231207	092000	504324950	22400	22550	22550	22350	5378
668	20231207	091900	383471550	22550	22650	22650	22550	170
669	20231207	091800	379632750	22550	22600	22650	22550	930
670	20231207	091700	358624550	22600	22600	22650	22600	69
671	20231207	091600	357062550	22600	22550	22600	22550	415
672	20231207	091500	347686750	22600	22550	22600	22500	1105
673	20231207	091400	322761150	22550	22700	22700	22550	5230
674	20231207	091300	204260200	22700	22800	22800	22700	271
675	20231207	091200	198104850	22750	22700	22750	22700	145
676	20231207	091100	194810050	22700	22800	22800	22700	1083
677	20231207	091000	170168950	22800	22750	22850	22750	235
678	20231207	090900	164822050	22800	22800	22850	22750	915
679	20231207	090800	143983950	22800	22800	22850	22750	628
680	20231207	090700	129668000	22700	22900	22950	22700	3449
681	20231207	090600	50923650	22950	22950	22950	22900	3
682	20231207	090500	50854850	22950	22950	22950	22900	7
683	20231207	090400	50694250	22950	22950	22950	22900	69
684	20231207	090300	49111200	22950	22900	23000	22900	20
685	20231207	090200	48652300	22900	22950	23000	22850	914
686	20231207	090100	27717700	23100	23100	23100	22850	1166
687	20231207	090000	902900	23200	23150	23200	23150	39