KissMeData/018250/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	190200	1178739410	18500	18500	18500	18500	1608
3	20231204	190100	1178739410	18500	18500	18500	18500	0
4	20231204	190000	1178739410	18500	18500	18500	18500	0
5	20231204	185900	1178739410	18500	18500	18500	18500	0
6	20231204	185800	1178739410	18500	18500	18500	18500	0
7	20231204	185700	1178739410	18500	18500	18500	18500	0
8	20231204	185600	1178739410	18500	18500	18500	18500	0
9	20231204	185500	1178739410	18500	18500	18500	18500	0
10	20231204	185400	1178739410	18500	18500	18500	18500	0
11	20231204	185300	1178739410	18500	18500	18500	18500	0
12	20231204	185200	1178739410	18500	18500	18500	18500	0
13	20231204	185100	1178739410	18500	18500	18500	18500	0
14	20231204	185000	1178739410	18500	18500	18500	18500	0
15	20231204	184900	1178739410	18500	18500	18500	18500	0
16	20231204	184800	1178739410	18500	18500	18500	18500	0
17	20231204	184700	1178739410	18500	18500	18500	18500	0
18	20231204	184600	1178739410	18500	18500	18500	18500	0
19	20231204	184500	1178739410	18500	18500	18500	18500	0
20	20231204	184400	1178739410	18500	18500	18500	18500	0
21	20231204	184300	1178739410	18500	18500	18500	18500	0
22	20231204	184200	1178739410	18500	18500	18500	18500	0
23	20231204	184100	1178739410	18500	18500	18500	18500	0
24	20231204	184000	1178739410	18500	18500	18500	18500	0
25	20231204	183900	1178739410	18500	18500	18500	18500	0
26	20231204	183800	1178739410	18500	18500	18500	18500	0
27	20231204	183700	1178739410	18500	18500	18500	18500	0
28	20231204	183600	1178739410	18500	18500	18500	18500	0
29	20231204	183500	1178739410	18500	18500	18500	18500	0
30	20231204	183400	1178739410	18500	18500	18500	18500	0
31	20231204	183300	1178739410	18500	18500	18500	18500	0
32	20231204	183200	1178739410	18500	18500	18500	18500	1608
33	20231204	183100	1178739410	18500	18500	18500	18500	0
34	20231204	183000	1178739410	18500	18500	18500	18500	0
35	20231204	182900	1178739410	18500	18500	18500	18500	0
36	20231204	182800	1178739410	18500	18500	18500	18500	0
37	20231204	182700	1178739410	18500	18500	18500	18500	0
38	20231204	182600	1178739410	18500	18500	18500	18500	0
39	20231204	182500	1178739410	18500	18500	18500	18500	0
40	20231204	182400	1178739410	18500	18500	18500	18500	0
41	20231204	182300	1178739410	18500	18500	18500	18500	0
42	20231204	182200	1178739410	18500	18500	18500	18500	0
43	20231204	182100	1178739410	18500	18500	18500	18500	0
44	20231204	182000	1178739410	18500	18500	18500	18500	0
45	20231204	181900	1178739410	18500	18500	18500	18500	0
46	20231204	181800	1178739410	18500	18500	18500	18500	0
47	20231204	181700	1178739410	18500	18500	18500	18500	0
48	20231204	181600	1178739410	18500	18500	18500	18500	0
49	20231204	181500	1178739410	18500	18500	18500	18500	0
50	20231204	181400	1178739410	18500	18500	18500	18500	0
51	20231204	181300	1178739410	18500	18500	18500	18500	0
52	20231204	181200	1178739410	18500	18500	18500	18500	0
53	20231204	181100	1178739410	18500	18500	18500	18500	0
54	20231204	181000	1178739410	18500	18500	18500	18500	0
55	20231204	180900	1178739410	18500	18500	18500	18500	0
56	20231204	180800	1178739410	18500	18500	18500	18500	0
57	20231204	180700	1178739410	18500	18500	18500	18500	0
58	20231204	180600	1178739410	18500	18500	18500	18500	0
59	20231204	180500	1178739410	18500	18500	18500	18500	0
60	20231204	180400	1178739410	18500	18500	18500	18500	0
61	20231204	180300	1178739410	18500	18500	18500	18500	0
62	20231204	180200	1178739410	18500	18500	18500	18500	1608
63	20231204	180100	1178739410	18500	18500	18500	18500	0
64	20231204	180000	1178739410	18500	18500	18500	18500	0
65	20231204	175900	1178739410	18500	18500	18500	18500	0
66	20231204	175800	1178739410	18500	18500	18500	18500	0
67	20231204	175700	1178739410	18500	18500	18500	18500	0
68	20231204	175600	1178739410	18500	18500	18500	18500	0
69	20231204	175500	1178739410	18500	18500	18500	18500	0
70	20231204	175400	1178739410	18500	18500	18500	18500	0
71	20231204	175300	1178739410	18500	18500	18500	18500	0
72	20231204	175200	1178739410	18500	18500	18500	18500	0
73	20231204	175100	1178739410	18500	18500	18500	18500	0
74	20231204	175000	1178739410	18500	18500	18500	18500	0
75	20231204	174900	1178739410	18500	18500	18500	18500	0
76	20231204	174800	1178739410	18500	18500	18500	18500	0
77	20231204	174700	1178739410	18500	18500	18500	18500	0
78	20231204	174600	1178739410	18500	18500	18500	18500	0
79	20231204	174500	1178739410	18500	18500	18500	18500	0
80	20231204	174400	1178739410	18500	18500	18500	18500	0
81	20231204	174300	1178739410	18500	18500	18500	18500	0
82	20231204	174200	1178739410	18500	18500	18500	18500	0
83	20231204	174100	1178739410	18500	18500	18500	18500	0
84	20231204	174000	1178739410	18500	18500	18500	18500	0
85	20231204	173900	1178739410	18500	18500	18500	18500	0
86	20231204	173800	1178739410	18500	18500	18500	18500	0
87	20231204	173700	1178739410	18500	18500	18500	18500	0
88	20231204	173600	1178739410	18500	18500	18500	18500	0
89	20231204	173500	1178739410	18500	18500	18500	18500	0
90	20231204	173400	1178739410	18500	18500	18500	18500	0
91	20231204	173300	1178739410	18500	18500	18500	18500	0
92	20231204	173200	1178739410	18500	18500	18500	18500	1608
93	20231204	173100	1178739410	18500	18500	18500	18500	0
94	20231204	173000	1178739410	18500	18500	18500	18500	0
95	20231204	172900	1178739410	18500	18500	18500	18500	0
96	20231204	172800	1178739410	18500	18500	18500	18500	0
97	20231204	172700	1178739410	18500	18500	18500	18500	0
98	20231204	172600	1178739410	18500	18500	18500	18500	0
99	20231204	172500	1178739410	18500	18500	18500	18500	0
100	20231204	172400	1178739410	18500	18500	18500	18500	0
101	20231204	172300	1178739410	18500	18500	18500	18500	0
102	20231204	172200	1178739410	18500	18500	18500	18500	0
103	20231204	172100	1178739410	18500	18500	18500	18500	0
104	20231204	172000	1178739410	18500	18500	18500	18500	0
105	20231204	171900	1178739410	18500	18500	18500	18500	0
106	20231204	171800	1178739410	18500	18500	18500	18500	0
107	20231204	171700	1178739410	18500	18500	18500	18500	0
108	20231204	171600	1178739410	18500	18500	18500	18500	0
109	20231204	171500	1178739410	18500	18500	18500	18500	0
110	20231204	171400	1178739410	18500	18500	18500	18500	0
111	20231204	171300	1178739410	18500	18500	18500	18500	0
112	20231204	171200	1178739410	18500	18500	18500	18500	0
113	20231204	171100	1178739410	18500	18500	18500	18500	0
114	20231204	171000	1178739410	18500	18500	18500	18500	0
115	20231204	170900	1178739410	18500	18500	18500	18500	0
116	20231204	170800	1178739410	18500	18500	18500	18500	0
117	20231204	170700	1178739410	18500	18500	18500	18500	0
118	20231204	170600	1178739410	18500	18500	18500	18500	0
119	20231204	170500	1178739410	18500	18500	18500	18500	0
120	20231204	170400	1178739410	18500	18500	18500	18500	0
121	20231204	170300	1178739410	18500	18500	18500	18500	0
122	20231204	170200	1178739410	18500	18500	18500	18500	1608
123	20231204	170100	1178739410	18500	18500	18500	18500	0
124	20231204	170000	1178739410	18500	18500	18500	18500	0
125	20231204	165900	1178739410	18500	18500	18500	18500	0
126	20231204	165800	1178739410	18500	18500	18500	18500	0
127	20231204	165700	1178739410	18500	18500	18500	18500	0
128	20231204	165600	1178739410	18500	18500	18500	18500	0
129	20231204	165500	1178739410	18500	18500	18500	18500	0
130	20231204	165400	1178739410	18500	18500	18500	18500	0
131	20231204	165300	1178739410	18500	18500	18500	18500	0
132	20231204	165200	1178739410	18500	18500	18500	18500	0
133	20231204	165100	1178739410	18500	18500	18500	18500	0
134	20231204	165000	1178739410	18500	18500	18500	18500	0
135	20231204	164900	1178739410	18500	18500	18500	18500	0
136	20231204	164800	1178739410	18500	18500	18500	18500	0
137	20231204	164700	1178739410	18500	18500	18500	18500	0
138	20231204	164600	1178739410	18500	18500	18500	18500	0
139	20231204	164500	1178739410	18500	18500	18500	18500	0
140	20231204	164400	1178739410	18500	18500	18500	18500	0
141	20231204	164300	1178739410	18500	18500	18500	18500	0
142	20231204	164200	1178739410	18500	18500	18500	18500	0
143	20231204	164100	1178739410	18500	18500	18500	18500	0
144	20231204	164000	1178739410	18500	18500	18500	18500	0
145	20231204	163900	1178739410	18500	18500	18500	18500	0
146	20231204	163800	1178739410	18500	18500	18500	18500	0
147	20231204	163700	1178739410	18500	18500	18500	18500	0
148	20231204	163600	1178739410	18500	18500	18500	18500	0
149	20231204	163500	1178739410	18500	18500	18500	18500	0
150	20231204	163400	1178739410	18500	18500	18500	18500	0
151	20231204	163300	1178739410	18500	18500	18500	18500	0
152	20231204	163200	1178739410	18500	18500	18500	18500	1608
153	20231204	163100	1178739410	18500	18500	18500	18500	0
154	20231204	163000	1178739410	18500	18500	18500	18500	0
155	20231204	162900	1178739410	18500	18500	18500	18500	0
156	20231204	162800	1178739410	18500	18500	18500	18500	0
157	20231204	162700	1178739410	18500	18500	18500	18500	0
158	20231204	162600	1178739410	18500	18500	18500	18500	0
159	20231204	162500	1178739410	18500	18500	18500	18500	0
160	20231204	162400	1178739410	18500	18500	18500	18500	0
161	20231204	162300	1178739410	18500	18500	18500	18500	0
162	20231204	162200	1178739410	18500	18500	18500	18500	0
163	20231204	162100	1178739410	18500	18500	18500	18500	0
164	20231204	162000	1178739410	18500	18500	18500	18500	0
165	20231204	161900	1178739410	18500	18500	18500	18500	0
166	20231204	161800	1178739410	18500	18500	18500	18500	0
167	20231204	161700	1178739410	18500	18500	18500	18500	0
168	20231204	161600	1178739410	18500	18500	18500	18500	0
169	20231204	161500	1178739410	18500	18500	18500	18500	0
170	20231204	161400	1178739410	18500	18500	18500	18500	0
171	20231204	161300	1178739410	18500	18500	18500	18500	0
172	20231204	161200	1178739410	18500	18500	18500	18500	0
173	20231204	161100	1178739410	18500	18500	18500	18500	0
174	20231204	161000	1178739410	18500	18500	18500	18500	0
175	20231204	160900	1178739410	18500	18500	18500	18500	0
176	20231204	160800	1178739410	18500	18500	18500	18500	0
177	20231204	160700	1178739410	18500	18500	18500	18500	0
178	20231204	160600	1178739410	18500	18500	18500	18500	0
179	20231204	160500	1178739410	18500	18500	18500	18500	0
180	20231204	160400	1178739410	18500	18500	18500	18500	0
181	20231204	160300	1178739410	18500	18500	18500	18500	0
182	20231204	160200	1178739410	18500	18500	18500	18500	1608
183	20231204	160100	1178739410	18500	18500	18500	18500	0
184	20231204	160000	1178739410	18500	18500	18500	18500	0
185	20231204	155900	1178739410	18500	18500	18500	18500	0
186	20231204	155800	1178739410	18500	18500	18500	18500	0
187	20231204	155700	1178739410	18500	18500	18500	18500	0
188	20231204	155600	1178739410	18500	18500	18500	18500	0
189	20231204	155500	1178739410	18500	18500	18500	18500	0
190	20231204	155400	1178739410	18500	18500	18500	18500	0
191	20231204	155300	1178739410	18500	18500	18500	18500	0
192	20231204	155200	1178739410	18500	18500	18500	18500	0
193	20231204	155100	1178739410	18500	18500	18500	18500	0
194	20231204	155000	1178739410	18500	18500	18500	18500	0
195	20231204	154900	1178739410	18500	18500	18500	18500	0
196	20231204	154800	1178739410	18500	18500	18500	18500	0
197	20231204	154700	1178739410	18500	18500	18500	18500	0
198	20231204	154600	1178739410	18500	18500	18500	18500	0
199	20231204	154500	1178739410	18500	18500	18500	18500	0
200	20231204	154400	1178739410	18500	18500	18500	18500	0
201	20231204	154300	1178739410	18500	18500	18500	18500	0
202	20231204	154200	1178739410	18500	18500	18500	18500	0
203	20231204	154100	1178739410	18500	18500	18500	18500	0
204	20231204	154000	1178739410	18500	18500	18500	18500	0
205	20231204	153900	1178739410	18500	18500	18500	18500	0
206	20231204	153800	1178739410	18500	18500	18500	18500	0
207	20231204	153700	1178739410	18500	18500	18500	18500	0
208	20231204	153600	1178739410	18500	18500	18500	18500	0
209	20231204	153500	1178739410	18500	18500	18500	18500	0
210	20231204	153400	1178739410	18500	18500	18500	18500	0
211	20231204	153300	1178739410	18500	18500	18500	18500	0
212	20231204	153200	1178739410	18500	18500	18500	18500	1608
213	20231204	153100	1178739410	18500	18500	18500	18500	0
214	20231204	153000	1178739410	18500	18500	18500	18500	1608
215	20231204	152900	1148991410	18500	18500	18500	18500	0
216	20231204	152800	1148991410	18500	18500	18500	18500	0
217	20231204	152700	1148991410	18500	18500	18500	18500	0
218	20231204	152600	1148991410	18500	18500	18500	18500	0
219	20231204	152500	1148991410	18500	18500	18500	18500	0
220	20231204	152400	1148991410	18500	18500	18500	18500	0
221	20231204	152300	1148991410	18500	18500	18500	18500	0
222	20231204	152200	1148991410	18500	18500	18500	18500	0
223	20231204	152100	1148991410	18500	18500	18500	18500	0
224	20231204	152000	1148991410	18500	18500	18500	18500	0
225	20231204	151900	1148991410	18500	18500	18500	18500	762
226	20231204	151800	1134894410	18480	18490	18490	18480	30
227	20231204	151700	1134339980	18490	18470	18490	18470	430
228	20231204	151600	1126397610	18470	18480	18480	18470	257
229	20231204	151500	1121650300	18470	18480	18480	18470	88
230	20231204	151400	1120024920	18470	18480	18480	18470	52
231	20231204	151300	1119064450	18480	18480	18480	18470	97
232	20231204	151200	1117272480	18470	18490	18490	18470	553
233	20231204	151100	1107053480	18480	18480	18480	18470	119
234	20231204	151000	1104854840	18480	18480	18480	18470	59
235	20231204	150900	1103765000	18470	18480	18490	18470	79
236	20231204	150800	1102305400	18480	18470	18480	18470	47
237	20231204	150700	1101436850	18490	18470	18490	18470	82
238	20231204	150600	1099922290	18470	18490	18490	18470	130
239	20231204	150500	1097519660	18490	18490	18490	18480	89
240	20231204	150400	1095874390	18480	18490	18490	18480	562
241	20231204	150300	1085488590	18490	18530	18530	18490	123
242	20231204	150200	1083213090	18530	18490	18550	18480	789
243	20231204	150100	1068611730	18500	18480	18500	18480	14
244	20231204	150000	1068352750	18500	18480	18500	18480	97
245	20231204	145900	1066559950	18480	18500	18500	18480	739
246	20231204	145800	1052897340	18500	18500	18500	18500	335
247	20231204	145700	1046699840	18510	18510	18510	18500	434
248	20231204	145600	1038669390	18510	18510	18510	18510	40
249	20231204	145500	1037928990	18510	18510	18520	18510	96
250	20231204	145400	1036152000	18510	18510	18520	18510	91
251	20231204	145300	1034467570	18510	18510	18510	18510	50
252	20231204	145200	1033542070	18510	18510	18520	18510	84
253	20231204	145100	1031987220	18500	18510	18510	18500	110
254	20231204	145000	1029951650	18510	18510	18510	18510	151
255	20231204	144900	1027156640	18520	18530	18540	18520	136
256	20231204	144800	1024635860	18530	18530	18530	18530	48
257	20231204	144700	1023746420	18530	18530	18530	18530	101
258	20231204	144600	1021874890	18530	18530	18530	18530	98
259	20231204	144500	1020058950	18530	18510	18530	18510	60
260	20231204	144400	1018948090	18520	18520	18520	18520	373
261	20231204	144300	1012040130	18510	18510	18510	18510	106
262	20231204	144200	1010078070	18510	18510	18510	18510	48
263	20231204	144100	1009189590	18500	18500	18500	18500	76
264	20231204	144000	1007783590	18500	18500	18520	18500	62
265	20231204	143900	1006636290	18490	18500	18500	18490	577
266	20231204	143800	995966370	18500	18500	18510	18500	85
267	20231204	143700	994393500	18490	18490	18490	18490	1
268	20231204	143600	994375010	18490	18510	18510	18490	1950
269	20231204	143500	958290790	18510	18520	18540	18500	1558
270	20231204	143400	929463340	18510	18550	18550	18510	2545
271	20231204	143300	882311620	18550	18550	18550	18550	2
272	20231204	143200	882274520	18550	18570	18570	18550	434
273	20231204	143100	874220830	18560	18560	18560	18560	47
274	20231204	143000	873348510	18570	18600	18600	18570	109
275	20231204	142900	871323190	18590	18590	18590	18590	16
276	20231204	142800	871025750	18580	18590	18590	18580	167
277	20231204	142700	867921530	18580	18580	18580	18570	88
278	20231204	142600	866287010	18590	18580	18590	18580	59
279	20231204	142500	865190710	18590	18580	18590	18570	172
280	20231204	142400	861995110	18580	18590	18590	18580	33
281	20231204	142300	861381880	18570	18580	18580	18560	130
282	20231204	142200	858967790	18580	18560	18580	18560	58
283	20231204	142100	857891170	18570	18580	18580	18570	33
284	20231204	142000	857278070	18580	18580	18580	18570	158
285	20231204	141900	854342480	18580	18600	18600	18580	32
286	20231204	141800	853747490	18600	18560	18600	18560	113
287	20231204	141700	851648810	18570	18580	18580	18570	96
288	20231204	141600	849865440	18570	18580	18580	18560	69
289	20231204	141500	848584430	18550	18560	18580	18550	695
290	20231204	141400	835691860	18580	18560	18580	18550	92
291	20231204	141300	833984710	18580	18580	18580	18580	8
292	20231204	141200	833836070	18550	18570	18580	18550	308
293	20231204	141100	828119460	18570	18590	18590	18560	56
294	20231204	141000	827079430	18590	18580	18590	18570	187
295	20231204	140900	823605540	18590	18570	18590	18570	12
296	20231204	140800	823382560	18580	18600	18600	18580	67
297	20231204	140700	822137480	18600	18580	18600	18570	405
298	20231204	140600	814612810	18580	18560	18580	18560	101
299	20231204	140500	812737540	18570	18560	18570	18560	127
300	20231204	140400	810379210	18560	18570	18570	18560	102
301	20231204	140300	808485890	18560	18560	18570	18550	118
302	20231204	140200	806295980	18560	18560	18560	18550	103
303	20231204	140100	804385050	18570	18550	18570	18550	52
304	20231204	140000	803420210	18560	18560	18570	18560	87
305	20231204	135900	801805450	18550	18570	18570	18550	91
306	20231204	135800	800116430	18550	18570	18570	18550	29
307	20231204	135700	799578000	18580	18560	18580	18560	389
308	20231204	135600	792357590	18560	18570	18570	18560	58
309	20231204	135500	791281000	18560	18570	18570	18560	94
310	20231204	135400	789536270	18560	18560	18560	18560	91
311	20231204	135300	787847310	18560	18560	18560	18560	90
312	20231204	135200	786176910	18560	18560	18560	18560	57
313	20231204	135100	785118990	18560	18560	18560	18560	105
314	20231204	135000	783170190	18560	18550	18560	18550	223
315	20231204	134900	779032120	18560	18570	18570	18560	421
316	20231204	134800	771216600	18570	18580	18580	18570	562
317	20231204	134700	760779830	18580	18580	18580	18580	142
318	20231204	134600	758141470	18580	18570	18580	18570	421
319	20231204	134500	750320180	18580	18580	18590	18580	378
320	20231204	134400	743296890	18580	18580	18580	18580	82
321	20231204	134300	741773330	18580	18580	18580	18570	61
322	20231204	134200	740640410	18580	18580	18590	18570	125
323	20231204	134100	738318340	18580	18580	18580	18580	195
324	20231204	134000	734695240	18580	18580	18590	18580	97
325	20231204	133900	732892850	18580	18580	18590	18580	122
326	20231204	133800	730626040	18580	18600	18600	18580	14
327	20231204	133700	730365740	18570	18580	18580	18570	112
328	20231204	133600	728285640	18580	18570	18580	18570	89
329	20231204	133500	726632800	18580	18600	18600	18580	963
330	20231204	133400	708736270	18590	18600	18600	18590	9
331	20231204	133300	708568920	18590	18590	18590	18590	98
332	20231204	133200	706747100	18590	18590	18590	18590	51
333	20231204	133100	705799010	18590	18590	18590	18590	126
334	20231204	133000	703456670	18590	18590	18590	18590	40
335	20231204	132900	702713070	18600	18600	18600	18590	92
336	20231204	132800	701002210	18590	18600	18600	18590	84
337	20231204	132700	699440270	18600	18610	18610	18600	118
338	20231204	132600	697244910	18610	18590	18610	18590	117
339	20231204	132500	695068600	18600	18600	18600	18590	233
340	20231204	132400	690734850	18600	18610	18610	18600	57
341	20231204	132300	689674140	18610	18600	18610	18590	252
342	20231204	132200	684986000	18600	18600	18600	18600	342
343	20231204	132100	678624800	18600	18610	18610	18600	651
344	20231204	132000	666515200	18610	18640	18640	18610	89
345	20231204	131900	664858880	18610	18610	18610	18610	70
346	20231204	131800	663556180	18600	18600	18610	18600	132
347	20231204	131700	661100920	18600	18600	18600	18600	551
348	20231204	131600	650852320	18600	18610	18610	18600	88
349	20231204	131500	649215510	18610	18610	18610	18600	59
350	20231204	131400	648118040	18600	18600	18600	18600	5
351	20231204	131300	648025040	18600	18600	18600	18600	83
352	20231204	131200	646481240	18600	18610	18610	18600	97
353	20231204	131100	644677020	18600	18610	18610	18600	93
354	20231204	131000	642947110	18610	18610	18610	18600	42
355	20231204	130900	642165540	18600	18600	18600	18600	82
356	20231204	130800	640640340	18600	18610	18610	18600	15
357	20231204	130700	640361240	18600	18610	18610	18600	118
358	20231204	130600	638165630	18610	18600	18610	18600	35
359	20231204	130500	637514330	18600	18600	18600	18600	803
360	20231204	130400	622578530	18600	18610	18640	18600	71
361	20231204	130300	621257710	18610	18600	18610	18600	54
362	20231204	130200	620252820	18600	18610	18610	18600	26
363	20231204	130100	619769010	18610	18620	18620	18610	160
364	20231204	130000	616791390	18610	18610	18620	18610	112
365	20231204	125900	614706610	18620	18620	18620	18620	51
366	20231204	125800	613756990	18610	18640	18640	18610	38
367	20231204	125700	613049780	18640	18620	18640	18600	294
368	20231204	125600	607577050	18610	18610	18610	18610	45
369	20231204	125500	606739600	18610	18610	18610	18610	33
370	20231204	125400	606125470	18600	18600	18610	18600	88
371	20231204	125300	604488570	18610	18610	18610	18610	575
372	20231204	125200	593787820	18610	18620	18620	18610	210
373	20231204	125100	589877950	18620	18620	18620	18620	39
374	20231204	125000	589151770	18620	18620	18620	18620	5
375	20231204	124900	589058670	18620	18620	18620	18620	40
376	20231204	124800	588313870	18620	18620	18620	18620	0
377	20231204	124700	588313870	18620	18620	18620	18620	85
378	20231204	124600	586731170	18620	18620	18620	18620	5
379	20231204	124500	586638070	18620	18630	18630	18620	108
380	20231204	124400	584626610	18620	18620	18620	18620	12
381	20231204	124300	584403170	18610	18620	18620	18610	54
382	20231204	124200	583397740	18620	18620	18620	18620	5
383	20231204	124100	583304640	18620	18620	18620	18620	213
384	20231204	124000	579338580	18620	18630	18630	18620	52
385	20231204	123900	578369860	18630	18650	18650	18630	53
386	20231204	123800	577382170	18640	18630	18640	18630	74
387	20231204	123700	576003540	18640	18640	18640	18640	4
388	20231204	123600	575928980	18620	18630	18630	18620	65
389	20231204	123500	574718380	18620	18620	18620	18620	0
390	20231204	123400	574718380	18620	18620	18620	18620	38
391	20231204	123300	574010820	18610	18650	18650	18610	242
392	20231204	123200	569505040	18650	18610	18650	18610	157
393	20231204	123100	566582430	18620	18620	18620	18620	0
394	20231204	123000	566582430	18620	18610	18620	18610	48
395	20231204	122900	565689040	18610	18620	18620	18610	43
396	20231204	122800	564888710	18610	18610	18620	18610	136
397	20231204	122700	562356810	18610	18610	18620	18610	110
398	20231204	122600	560309040	18610	18630	18630	18610	1237
399	20231204	122500	537277600	18620	18630	18630	18620	1006
400	20231204	122400	518540180	18630	18630	18630	18630	5
401	20231204	122300	518447030	18640	18650	18650	18640	60
402	20231204	122200	517328480	18640	18650	18650	18640	49
403	20231204	122100	516415110	18640	18640	18640	18640	39
404	20231204	122000	515688150	18640	18640	18640	18640	79
405	20231204	121900	514215590	18650	18650	18650	18650	32
406	20231204	121800	513618790	18650	18650	18650	18650	34
407	20231204	121700	512984690	18650	18650	18650	18650	55
408	20231204	121600	511958940	18640	18640	18640	18640	5
409	20231204	121500	511865740	18650	18640	18650	18640	115
410	20231204	121400	509721040	18640	18640	18640	18640	37
411	20231204	121300	509031360	18640	18640	18640	18640	5
412	20231204	121200	508938160	18640	18650	18650	18640	22
413	20231204	121100	508528010	18640	18640	18650	18640	89
414	20231204	121000	506869040	18640	18660	18660	18640	36
415	20231204	120900	506197980	18660	18660	18660	18660	7
416	20231204	120800	506067360	18640	18650	18650	18640	96
417	20231204	120700	504277590	18650	18640	18650	18640	44
418	20231204	120600	503457120	18650	18650	18650	18650	120
419	20231204	120500	501219120	18650	18660	18660	18650	48
420	20231204	120400	500323850	18650	18650	18650	18650	36
421	20231204	120300	499652450	18650	18650	18650	18640	91
422	20231204	120200	497955700	18650	18640	18650	18640	12
423	20231204	120100	497732000	18640	18650	18650	18640	118
424	20231204	120000	495531350	18650	18660	18660	18650	7
425	20231204	115900	495400780	18660	18650	18660	18650	40
426	20231204	115800	494654770	18650	18650	18660	18650	106
427	20231204	115700	492677770	18650	18650	18660	18650	142
428	20231204	115600	490029430	18640	18640	18640	18640	5
429	20231204	115500	489936230	18640	18640	18640	18640	41
430	20231204	115400	489171990	18650	18630	18650	18630	65
431	20231204	115300	487960190	18630	18630	18630	18630	68
432	20231204	115200	486693350	18630	18630	18630	18630	10
433	20231204	115100	486507050	18630	18640	18640	18630	38
434	20231204	115000	485799100	18640	18620	18640	18620	74
435	20231204	114900	484420460	18630	18630	18630	18630	22
436	20231204	114800	484010600	18630	18630	18630	18620	255
437	20231204	114700	479260810	18630	18630	18630	18620	60
438	20231204	114600	478143440	18630	18640	18650	18630	906
439	20231204	114500	461256360	18650	18660	18660	18650	253
440	20231204	114400	456537600	18650	18650	18650	18650	55
441	20231204	114300	455511850	18650	18650	18660	18650	274
442	20231204	114200	450401690	18660	18660	18660	18650	450
443	20231204	114100	442005680	18660	18650	18660	18650	45
444	20231204	114000	441166400	18650	18660	18660	18650	85
445	20231204	113900	439580700	18660	18660	18660	18650	879
446	20231204	113800	423178610	18670	18670	18670	18660	51
447	20231204	113700	422226490	18670	18670	18680	18660	290
448	20231204	113600	416812390	18680	18680	18680	18680	281
449	20231204	113500	411563310	18670	18670	18670	18660	316
450	20231204	113400	405663900	18670	18670	18670	18660	9
451	20231204	113300	405495920	18660	18660	18670	18660	53
452	20231204	113200	404506870	18670	18670	18670	18670	1
453	20231204	113100	404488200	18670	18670	18670	18660	92
454	20231204	113000	402770940	18670	18670	18670	18670	85
455	20231204	112900	401183990	18670	18660	18670	18660	219
456	20231204	112800	397095310	18670	18670	18670	18670	300
457	20231204	112700	391494310	18670	18670	18680	18670	182
458	20231204	112600	388096360	18670	18660	18670	18660	652
459	20231204	112500	375924770	18670	18680	18680	18670	159
460	20231204	112400	372956090	18680	18700	18700	18680	847
461	20231204	112300	357125650	18700	18720	18720	18700	204
462	20231204	112200	353308520	18710	18720	18720	18710	196
463	20231204	112100	349640340	18720	18730	18730	18720	83
464	20231204	112000	348086250	18730	18740	18740	18730	353
465	20231204	111900	341473220	18750	18760	18760	18740	363
466	20231204	111800	334667770	18750	18760	18760	18750	109
467	20231204	111700	332623820	18760	18760	18760	18760	116
468	20231204	111600	330447660	18760	18750	18760	18750	192
469	20231204	111500	326847000	18760	18760	18760	18760	81
470	20231204	111400	325327440	18760	18760	18760	18760	93
471	20231204	111300	323582760	18780	18780	18780	18760	237
472	20231204	111200	319134640	18780	18780	18780	18760	92
473	20231204	111100	317407720	18780	18810	18810	18780	1199
474	20231204	111000	294869050	18800	18810	18810	18800	47
475	20231204	110900	293985440	18810	18810	18810	18810	92
476	20231204	110800	292254920	18820	18810	18820	18810	7
477	20231204	110700	292123230	18810	18810	18820	18810	74
478	20231204	110600	290731190	18810	18820	18820	18810	184
479	20231204	110500	287269290	18820	18820	18820	18820	39
480	20231204	110400	286535310	18820	18830	18830	18820	416
481	20231204	110300	278703590	18830	18840	18840	18830	30
482	20231204	110200	278138680	18830	18830	18830	18830	36
483	20231204	110100	277460800	18830	18830	18830	18830	5
484	20231204	110000	277366650	18830	18830	18830	18830	42
485	20231204	105900	276575790	18840	18840	18840	18830	401
486	20231204	105800	269024900	18840	18850	18850	18840	598
487	20231204	105700	257753520	18840	18840	18840	18840	15
488	20231204	105600	257470920	18840	18840	18840	18840	77
489	20231204	105500	256020240	18840	18840	18840	18840	151
490	20231204	105400	253175400	18850	18840	18850	18840	35
491	20231204	105300	252515960	18840	18840	18840	18840	40
492	20231204	105200	251762360	18840	18840	18850	18840	46
493	20231204	105100	250895680	18850	18850	18850	18840	1078
494	20231204	105000	230585640	18860	18840	18860	18840	322
495	20231204	104900	224519080	18840	18840	18840	18840	41
496	20231204	104800	223746640	18850	18840	18850	18840	109
497	20231204	104700	221693040	18840	18840	18840	18840	64
498	20231204	104600	220487280	18850	18840	18850	18840	5
499	20231204	104500	220393040	18840	18850	18850	18840	109
500	20231204	104400	218338810	18850	18850	18850	18850	364
501	20231204	104300	211477410	18850	18860	18860	18850	368
502	20231204	104200	204540530	18870	18860	18870	18860	235
503	20231204	104100	200108390	18860	18870	18870	18860	35
504	20231204	104000	199448280	18870	18860	18870	18860	45
505	20231204	103900	198599520	18870	18860	18870	18860	7
506	20231204	103800	198467480	18870	18860	18870	18860	55
507	20231204	103700	197430140	18870	18870	18870	18870	12
508	20231204	103600	197203700	18870	18860	18870	18860	40
509	20231204	103500	196449260	18860	18860	18860	18860	5
510	20231204	103400	196354960	18870	18880	18880	18870	49
511	20231204	103300	195430280	18880	18880	18880	18880	17
512	20231204	103200	195109320	18880	18880	18880	18870	241
513	20231204	103100	190559290	18870	18870	18870	18860	123
514	20231204	103000	188238630	18860	18860	18870	18860	60
515	20231204	102900	187106830	18870	18870	18870	18870	3
516	20231204	102800	187050220	18860	18860	18860	18860	48
517	20231204	102700	186144940	18860	18870	18870	18860	109
518	20231204	102600	184088830	18870	18860	18870	18860	7
519	20231204	102500	183956790	18860	18870	18870	18860	38
520	20231204	102400	183240070	18860	18860	18860	18860	18
521	20231204	102300	182900590	18860	18870	18870	18850	236
522	20231204	102200	178450070	18870	18860	18870	18860	86
523	20231204	102100	176827300	18860	18870	18870	18860	40
524	20231204	102000	176072860	18870	18860	18870	18850	168
525	20231204	101900	172904160	18860	18860	18860	18860	77
526	20231204	101800	171451940	18870	18860	18870	18860	195
527	20231204	101700	167772840	18860	18870	18870	18860	72
528	20231204	101600	166414840	18870	18870	18870	18870	35
529	20231204	101500	165754390	18870	18870	18870	18870	87
530	20231204	101400	164112700	18860	18860	18860	18860	127
531	20231204	101300	161717480	18860	18860	18870	18860	605
532	20231204	101200	150302070	18860	18860	18870	18860	248
533	20231204	101100	145624490	18860	18870	18870	18860	281
534	20231204	101000	140322760	18870	18880	18880	18870	137
535	20231204	100900	137736570	18870	18870	18870	18870	95
536	20231204	100800	135943920	18870	18870	18870	18860	167
537	20231204	100700	132792980	18860	18860	18860	18860	121
538	20231204	100600	130510920	18860	18870	18870	18860	324
539	20231204	100500	124397610	18880	18880	18880	18880	1
540	20231204	100400	124378730	18870	18880	18880	18870	152
541	20231204	100300	121509700	18880	18870	18880	18870	75
542	20231204	100200	120094030	18870	18870	18870	18870	27
543	20231204	100100	119584540	18870	18880	18880	18870	100
544	20231204	100000	117697440	18890	18870	18890	18870	26
545	20231204	095900	117206800	18870	18870	18870	18870	32
546	20231204	095800	116602960	18870	18870	18870	18870	0
547	20231204	095700	116602960	18870	18890	18890	18870	98
548	20231204	095600	114753040	18870	18870	18870	18870	0
549	20231204	095500	114753040	18870	18880	18880	18870	58
550	20231204	095400	113658330	18870	18870	18870	18870	1
551	20231204	095300	113639460	18870	18870	18870	18870	35
552	20231204	095200	112979010	18870	18880	18890	18870	107
553	20231204	095100	110958910	18880	18890	18890	18880	24
554	20231204	095000	110505780	18890	18890	18890	18890	13
555	20231204	094900	110260210	18900	18900	18900	18900	14
556	20231204	094800	109995610	18870	18870	18870	18870	88
557	20231204	094700	108335050	18870	18900	18900	18870	120
558	20231204	094600	106067650	18870	18870	18870	18870	34
559	20231204	094500	105426070	18870	18870	18870	18870	11
560	20231204	094400	105218500	18870	18880	18880	18870	108
561	20231204	094300	103179700	18880	18890	18890	18880	401
562	20231204	094200	95606550	18890	18890	18890	18890	125
563	20231204	094100	93245300	18890	18890	18890	18890	21
564	20231204	094000	92848610	18880	18890	18890	18880	84
565	20231204	093900	91262180	18880	18900	18910	18880	756
566	20231204	093800	76978850	18910	18910	18910	18910	10
567	20231204	093700	76789750	18910	18900	18910	18900	62
568	20231204	093600	75617920	18910	18910	18910	18900	123
569	20231204	093500	73292840	18910	18910	18910	18910	58
570	20231204	093400	72196060	18940	18940	18940	18940	31
571	20231204	093300	71608920	18910	18950	18950	18910	35
572	20231204	093200	70946990	18950	18950	18950	18950	2
573	20231204	093100	70909090	18900	18900	18900	18890	132
574	20231204	093000	68414980	18900	18900	18900	18900	2
575	20231204	092900	68377180	18890	18890	18890	18890	32
576	20231204	092800	67772700	18890	18900	18900	18890	36
577	20231204	092700	67092640	18900	18900	18900	18900	1
578	20231204	092600	67073740	18900	18890	18900	18890	181
579	20231204	092500	63654150	18900	18900	18900	18900	87
580	20231204	092400	62009850	18890	18900	18900	18890	128
581	20231204	092300	59591710	18900	18890	18900	18890	105
582	20231204	092200	57607260	18890	18900	18900	18890	115
583	20231204	092100	55434840	18900	18890	18900	18890	27
584	20231204	092000	54924550	18890	18890	18890	18890	61
585	20231204	091900	53772260	18890	18890	18900	18890	107
586	20231204	091800	51751010	18890	18900	18900	18890	175
587	20231204	091700	48444100	18900	18900	18900	18900	113
588	20231204	091600	46308400	18900	18980	18980	18900	78
589	20231204	091500	44828950	18980	18890	18980	18880	119
590	20231204	091400	42573880	18880	18880	18990	18880	446
591	20231204	091300	34129470	18890	18890	18890	18890	136
592	20231204	091200	31560430	18890	18890	18890	18890	84
593	20231204	091100	29973670	18890	18900	18900	18890	205
594	20231204	091000	26100170	18930	18950	18950	18930	5
595	20231204	090900	26005500	18900	18950	18990	18900	1179
596	20231204	090800	3694390	18990	18990	18990	18990	1
597	20231204	090700	3675400	18990	18990	18990	18990	0
598	20231204	090600	3675400	18990	18950	18990	18950	14
599	20231204	090500	3409660	18950	18990	18990	18950	47
600	20231204	090400	2518530	18990	18990	18990	18990	0
601	20231204	090300	2518530	18990	18990	18990	18990	0
602	20231204	090200	2518530	18990	18990	18990	18990	0
603	20231204	090100	2518530	18990	18990	18990	18990	31
604	20231204	090000	1929840	18920	18920	18920	18920	102