KissMeData/406820/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	212300	385201490	16700	16700	16700	16700	488
3	20231218	212200	385201490	16700	16700	16700	16700	0
4	20231218	212100	385201490	16700	16700	16700	16700	0
5	20231218	212000	385201490	16700	16700	16700	16700	0
6	20231218	211900	385201490	16700	16700	16700	16700	0
7	20231218	211800	385201490	16700	16700	16700	16700	0
8	20231218	211700	385201490	16700	16700	16700	16700	0
9	20231218	211600	385201490	16700	16700	16700	16700	0
10	20231218	211500	385201490	16700	16700	16700	16700	0
11	20231218	211400	385201490	16700	16700	16700	16700	0
12	20231218	211300	385201490	16700	16700	16700	16700	0
13	20231218	211200	385201490	16700	16700	16700	16700	0
14	20231218	211100	385201490	16700	16700	16700	16700	0
15	20231218	211000	385201490	16700	16700	16700	16700	0
16	20231218	210900	385201490	16700	16700	16700	16700	0
17	20231218	210800	385201490	16700	16700	16700	16700	0
18	20231218	210700	385201490	16700	16700	16700	16700	0
19	20231218	210600	385201490	16700	16700	16700	16700	0
20	20231218	210500	385201490	16700	16700	16700	16700	0
21	20231218	210400	385201490	16700	16700	16700	16700	0
22	20231218	210300	385201490	16700	16700	16700	16700	0
23	20231218	210200	385201490	16700	16700	16700	16700	0
24	20231218	210100	385201490	16700	16700	16700	16700	0
25	20231218	210000	385201490	16700	16700	16700	16700	0
26	20231218	205900	385201490	16700	16700	16700	16700	0
27	20231218	205800	385201490	16700	16700	16700	16700	0
28	20231218	205700	385201490	16700	16700	16700	16700	0
29	20231218	205600	385201490	16700	16700	16700	16700	0
30	20231218	205500	385201490	16700	16700	16700	16700	0
31	20231218	205400	385201490	16700	16700	16700	16700	0
32	20231218	205300	385201490	16700	16700	16700	16700	488
33	20231218	205200	385201490	16700	16700	16700	16700	0
34	20231218	205100	385201490	16700	16700	16700	16700	0
35	20231218	205000	385201490	16700	16700	16700	16700	0
36	20231218	204900	385201490	16700	16700	16700	16700	0
37	20231218	204800	385201490	16700	16700	16700	16700	0
38	20231218	204700	385201490	16700	16700	16700	16700	0
39	20231218	204600	385201490	16700	16700	16700	16700	0
40	20231218	204500	385201490	16700	16700	16700	16700	0
41	20231218	204400	385201490	16700	16700	16700	16700	0
42	20231218	204300	385201490	16700	16700	16700	16700	0
43	20231218	204200	385201490	16700	16700	16700	16700	0
44	20231218	204100	385201490	16700	16700	16700	16700	0
45	20231218	204000	385201490	16700	16700	16700	16700	0
46	20231218	203900	385201490	16700	16700	16700	16700	0
47	20231218	203800	385201490	16700	16700	16700	16700	0
48	20231218	203700	385201490	16700	16700	16700	16700	0
49	20231218	203600	385201490	16700	16700	16700	16700	0
50	20231218	203500	385201490	16700	16700	16700	16700	0
51	20231218	203400	385201490	16700	16700	16700	16700	0
52	20231218	203300	385201490	16700	16700	16700	16700	0
53	20231218	203200	385201490	16700	16700	16700	16700	0
54	20231218	203100	385201490	16700	16700	16700	16700	0
55	20231218	203000	385201490	16700	16700	16700	16700	0
56	20231218	202900	385201490	16700	16700	16700	16700	0
57	20231218	202800	385201490	16700	16700	16700	16700	0
58	20231218	202700	385201490	16700	16700	16700	16700	0
59	20231218	202600	385201490	16700	16700	16700	16700	0
60	20231218	202500	385201490	16700	16700	16700	16700	0
61	20231218	202400	385201490	16700	16700	16700	16700	0
62	20231218	202300	385201490	16700	16700	16700	16700	488
63	20231218	202200	385201490	16700	16700	16700	16700	0
64	20231218	202100	385201490	16700	16700	16700	16700	0
65	20231218	202000	385201490	16700	16700	16700	16700	0
66	20231218	201900	385201490	16700	16700	16700	16700	0
67	20231218	201800	385201490	16700	16700	16700	16700	0
68	20231218	201700	385201490	16700	16700	16700	16700	0
69	20231218	201600	385201490	16700	16700	16700	16700	0
70	20231218	201500	385201490	16700	16700	16700	16700	0
71	20231218	201400	385201490	16700	16700	16700	16700	0
72	20231218	201300	385201490	16700	16700	16700	16700	0
73	20231218	201200	385201490	16700	16700	16700	16700	0
74	20231218	201100	385201490	16700	16700	16700	16700	0
75	20231218	201000	385201490	16700	16700	16700	16700	0
76	20231218	200900	385201490	16700	16700	16700	16700	0
77	20231218	200800	385201490	16700	16700	16700	16700	0
78	20231218	200700	385201490	16700	16700	16700	16700	0
79	20231218	200600	385201490	16700	16700	16700	16700	0
80	20231218	200500	385201490	16700	16700	16700	16700	0
81	20231218	200400	385201490	16700	16700	16700	16700	0
82	20231218	200300	385201490	16700	16700	16700	16700	0
83	20231218	200200	385201490	16700	16700	16700	16700	0
84	20231218	200100	385201490	16700	16700	16700	16700	0
85	20231218	200000	385201490	16700	16700	16700	16700	0
86	20231218	195900	385201490	16700	16700	16700	16700	0
87	20231218	195800	385201490	16700	16700	16700	16700	0
88	20231218	195700	385201490	16700	16700	16700	16700	0
89	20231218	195600	385201490	16700	16700	16700	16700	0
90	20231218	195500	385201490	16700	16700	16700	16700	0
91	20231218	195400	385201490	16700	16700	16700	16700	0
92	20231218	195300	385201490	16700	16700	16700	16700	488
93	20231218	195200	385201490	16700	16700	16700	16700	0
94	20231218	195100	385201490	16700	16700	16700	16700	0
95	20231218	195000	385201490	16700	16700	16700	16700	0
96	20231218	194900	385201490	16700	16700	16700	16700	0
97	20231218	194800	385201490	16700	16700	16700	16700	0
98	20231218	194700	385201490	16700	16700	16700	16700	0
99	20231218	194600	385201490	16700	16700	16700	16700	0
100	20231218	194500	385201490	16700	16700	16700	16700	0
101	20231218	194400	385201490	16700	16700	16700	16700	0
102	20231218	194300	385201490	16700	16700	16700	16700	0
103	20231218	194200	385201490	16700	16700	16700	16700	0
104	20231218	194100	385201490	16700	16700	16700	16700	0
105	20231218	194000	385201490	16700	16700	16700	16700	0
106	20231218	193900	385201490	16700	16700	16700	16700	0
107	20231218	193800	385201490	16700	16700	16700	16700	0
108	20231218	193700	385201490	16700	16700	16700	16700	0
109	20231218	193600	385201490	16700	16700	16700	16700	0
110	20231218	193500	385201490	16700	16700	16700	16700	0
111	20231218	193400	385201490	16700	16700	16700	16700	0
112	20231218	193300	385201490	16700	16700	16700	16700	0
113	20231218	193200	385201490	16700	16700	16700	16700	0
114	20231218	193100	385201490	16700	16700	16700	16700	0
115	20231218	193000	385201490	16700	16700	16700	16700	0
116	20231218	192900	385201490	16700	16700	16700	16700	0
117	20231218	192800	385201490	16700	16700	16700	16700	0
118	20231218	192700	385201490	16700	16700	16700	16700	0
119	20231218	192600	385201490	16700	16700	16700	16700	0
120	20231218	192500	385201490	16700	16700	16700	16700	0
121	20231218	192400	385201490	16700	16700	16700	16700	0
122	20231218	192300	385201490	16700	16700	16700	16700	488
123	20231218	192200	385201490	16700	16700	16700	16700	0
124	20231218	192100	385201490	16700	16700	16700	16700	0
125	20231218	192000	385201490	16700	16700	16700	16700	0
126	20231218	191900	385201490	16700	16700	16700	16700	0
127	20231218	191800	385201490	16700	16700	16700	16700	0
128	20231218	191700	385201490	16700	16700	16700	16700	0
129	20231218	191600	385201490	16700	16700	16700	16700	0
130	20231218	191500	385201490	16700	16700	16700	16700	0
131	20231218	191400	385201490	16700	16700	16700	16700	0
132	20231218	191300	385201490	16700	16700	16700	16700	0
133	20231218	191200	385201490	16700	16700	16700	16700	0
134	20231218	191100	385201490	16700	16700	16700	16700	0
135	20231218	191000	385201490	16700	16700	16700	16700	0
136	20231218	190900	385201490	16700	16700	16700	16700	0
137	20231218	190800	385201490	16700	16700	16700	16700	0
138	20231218	190700	385201490	16700	16700	16700	16700	0
139	20231218	190600	385201490	16700	16700	16700	16700	0
140	20231218	190500	385201490	16700	16700	16700	16700	0
141	20231218	190400	385201490	16700	16700	16700	16700	0
142	20231218	190300	385201490	16700	16700	16700	16700	0
143	20231218	190200	385201490	16700	16700	16700	16700	0
144	20231218	190100	385201490	16700	16700	16700	16700	0
145	20231218	190000	385201490	16700	16700	16700	16700	0
146	20231218	185900	385201490	16700	16700	16700	16700	0
147	20231218	185800	385201490	16700	16700	16700	16700	0
148	20231218	185700	385201490	16700	16700	16700	16700	0
149	20231218	185600	385201490	16700	16700	16700	16700	0
150	20231218	185500	385201490	16700	16700	16700	16700	0
151	20231218	185400	385201490	16700	16700	16700	16700	0
152	20231218	185300	385201490	16700	16700	16700	16700	488
153	20231218	185200	385201490	16700	16700	16700	16700	0
154	20231218	185100	385201490	16700	16700	16700	16700	0
155	20231218	185000	385201490	16700	16700	16700	16700	0
156	20231218	184900	385201490	16700	16700	16700	16700	0
157	20231218	184800	385201490	16700	16700	16700	16700	0
158	20231218	184700	385201490	16700	16700	16700	16700	0
159	20231218	184600	385201490	16700	16700	16700	16700	0
160	20231218	184500	385201490	16700	16700	16700	16700	0
161	20231218	184400	385201490	16700	16700	16700	16700	0
162	20231218	184300	385201490	16700	16700	16700	16700	0
163	20231218	184200	385201490	16700	16700	16700	16700	0
164	20231218	184100	385201490	16700	16700	16700	16700	0
165	20231218	184000	385201490	16700	16700	16700	16700	0
166	20231218	183900	385201490	16700	16700	16700	16700	0
167	20231218	183800	385201490	16700	16700	16700	16700	0
168	20231218	183700	385201490	16700	16700	16700	16700	0
169	20231218	183600	385201490	16700	16700	16700	16700	0
170	20231218	183500	385201490	16700	16700	16700	16700	0
171	20231218	183400	385201490	16700	16700	16700	16700	0
172	20231218	183300	385201490	16700	16700	16700	16700	0
173	20231218	183200	385201490	16700	16700	16700	16700	0
174	20231218	183100	385201490	16700	16700	16700	16700	0
175	20231218	183000	385201490	16700	16700	16700	16700	0
176	20231218	182900	385201490	16700	16700	16700	16700	0
177	20231218	182800	385201490	16700	16700	16700	16700	0
178	20231218	182700	385201490	16700	16700	16700	16700	0
179	20231218	182600	385201490	16700	16700	16700	16700	0
180	20231218	182500	385201490	16700	16700	16700	16700	0
181	20231218	182400	385201490	16700	16700	16700	16700	0
182	20231218	182300	385201490	16700	16700	16700	16700	488
183	20231218	182200	385201490	16700	16700	16700	16700	0
184	20231218	182100	385201490	16700	16700	16700	16700	0
185	20231218	182000	385201490	16700	16700	16700	16700	0
186	20231218	181900	385201490	16700	16700	16700	16700	0
187	20231218	181800	385201490	16700	16700	16700	16700	0
188	20231218	181700	385201490	16700	16700	16700	16700	0
189	20231218	181600	385201490	16700	16700	16700	16700	0
190	20231218	181500	385201490	16700	16700	16700	16700	0
191	20231218	181400	385201490	16700	16700	16700	16700	0
192	20231218	181300	385201490	16700	16700	16700	16700	0
193	20231218	181200	385201490	16700	16700	16700	16700	0
194	20231218	181100	385201490	16700	16700	16700	16700	0
195	20231218	181000	385201490	16700	16700	16700	16700	0
196	20231218	180900	385201490	16700	16700	16700	16700	0
197	20231218	180800	385201490	16700	16700	16700	16700	0
198	20231218	180700	385201490	16700	16700	16700	16700	0
199	20231218	180600	385201490	16700	16700	16700	16700	0
200	20231218	180500	385201490	16700	16700	16700	16700	0
201	20231218	180400	385201490	16700	16700	16700	16700	0
202	20231218	180300	385201490	16700	16700	16700	16700	0
203	20231218	180200	385201490	16700	16700	16700	16700	0
204	20231218	180100	385201490	16700	16700	16700	16700	0
205	20231218	180000	385201490	16700	16700	16700	16700	0
206	20231218	175900	385201490	16700	16700	16700	16700	0
207	20231218	175800	385201490	16700	16700	16700	16700	0
208	20231218	175700	385201490	16700	16700	16700	16700	0
209	20231218	175600	385201490	16700	16700	16700	16700	0
210	20231218	175500	385201490	16700	16700	16700	16700	0
211	20231218	175400	385201490	16700	16700	16700	16700	0
212	20231218	175300	385201490	16700	16700	16700	16700	488
213	20231218	175200	385201490	16700	16700	16700	16700	0
214	20231218	175100	385201490	16700	16700	16700	16700	0
215	20231218	175000	385201490	16700	16700	16700	16700	0
216	20231218	174900	385201490	16700	16700	16700	16700	0
217	20231218	174800	385201490	16700	16700	16700	16700	0
218	20231218	174700	385201490	16700	16700	16700	16700	0
219	20231218	174600	385201490	16700	16700	16700	16700	0
220	20231218	174500	385201490	16700	16700	16700	16700	0
221	20231218	174400	385201490	16700	16700	16700	16700	0
222	20231218	174300	385201490	16700	16700	16700	16700	0
223	20231218	174200	385201490	16700	16700	16700	16700	0
224	20231218	174100	385201490	16700	16700	16700	16700	0
225	20231218	174000	385201490	16700	16700	16700	16700	0
226	20231218	173900	385201490	16700	16700	16700	16700	0
227	20231218	173800	385201490	16700	16700	16700	16700	0
228	20231218	173700	385201490	16700	16700	16700	16700	0
229	20231218	173600	385201490	16700	16700	16700	16700	0
230	20231218	173500	385201490	16700	16700	16700	16700	0
231	20231218	173400	385201490	16700	16700	16700	16700	0
232	20231218	173300	385201490	16700	16700	16700	16700	0
233	20231218	173200	385201490	16700	16700	16700	16700	0
234	20231218	173100	385201490	16700	16700	16700	16700	0
235	20231218	173000	385201490	16700	16700	16700	16700	0
236	20231218	172900	385201490	16700	16700	16700	16700	0
237	20231218	172800	385201490	16700	16700	16700	16700	0
238	20231218	172700	385201490	16700	16700	16700	16700	0
239	20231218	172600	385201490	16700	16700	16700	16700	0
240	20231218	172500	385201490	16700	16700	16700	16700	0
241	20231218	172400	385201490	16700	16700	16700	16700	0
242	20231218	172300	385201490	16700	16700	16700	16700	488
243	20231218	172200	385201490	16700	16700	16700	16700	0
244	20231218	172100	385201490	16700	16700	16700	16700	0
245	20231218	172000	385201490	16700	16700	16700	16700	0
246	20231218	171900	385201490	16700	16700	16700	16700	0
247	20231218	171800	385201490	16700	16700	16700	16700	0
248	20231218	171700	385201490	16700	16700	16700	16700	0
249	20231218	171600	385201490	16700	16700	16700	16700	0
250	20231218	171500	385201490	16700	16700	16700	16700	0
251	20231218	171400	385201490	16700	16700	16700	16700	0
252	20231218	171300	385201490	16700	16700	16700	16700	0
253	20231218	171200	385201490	16700	16700	16700	16700	0
254	20231218	171100	385201490	16700	16700	16700	16700	0
255	20231218	171000	385201490	16700	16700	16700	16700	0
256	20231218	170900	385201490	16700	16700	16700	16700	0
257	20231218	170800	385201490	16700	16700	16700	16700	0
258	20231218	170700	385201490	16700	16700	16700	16700	0
259	20231218	170600	385201490	16700	16700	16700	16700	0
260	20231218	170500	385201490	16700	16700	16700	16700	0
261	20231218	170400	385201490	16700	16700	16700	16700	0
262	20231218	170300	385201490	16700	16700	16700	16700	0
263	20231218	170200	385201490	16700	16700	16700	16700	0
264	20231218	170100	385201490	16700	16700	16700	16700	0
265	20231218	170000	385201490	16700	16700	16700	16700	0
266	20231218	165900	385201490	16700	16700	16700	16700	0
267	20231218	165800	385201490	16700	16700	16700	16700	0
268	20231218	165700	385201490	16700	16700	16700	16700	0
269	20231218	165600	385201490	16700	16700	16700	16700	0
270	20231218	165500	385201490	16700	16700	16700	16700	0
271	20231218	165400	385201490	16700	16700	16700	16700	0
272	20231218	165300	385201490	16700	16700	16700	16700	488
273	20231218	165200	385201490	16700	16700	16700	16700	0
274	20231218	165100	385201490	16700	16700	16700	16700	0
275	20231218	165000	385201490	16700	16700	16700	16700	0
276	20231218	164900	385201490	16700	16700	16700	16700	0
277	20231218	164800	385201490	16700	16700	16700	16700	0
278	20231218	164700	385201490	16700	16700	16700	16700	0
279	20231218	164600	385201490	16700	16700	16700	16700	0
280	20231218	164500	385201490	16700	16700	16700	16700	0
281	20231218	164400	385201490	16700	16700	16700	16700	0
282	20231218	164300	385201490	16700	16700	16700	16700	0
283	20231218	164200	385201490	16700	16700	16700	16700	0
284	20231218	164100	385201490	16700	16700	16700	16700	0
285	20231218	164000	385201490	16700	16700	16700	16700	0
286	20231218	163900	385201490	16700	16700	16700	16700	0
287	20231218	163800	385201490	16700	16700	16700	16700	0
288	20231218	163700	385201490	16700	16700	16700	16700	0
289	20231218	163600	385201490	16700	16700	16700	16700	0
290	20231218	163500	385201490	16700	16700	16700	16700	0
291	20231218	163400	385201490	16700	16700	16700	16700	0
292	20231218	163300	385201490	16700	16700	16700	16700	0
293	20231218	163200	385201490	16700	16700	16700	16700	0
294	20231218	163100	385201490	16700	16700	16700	16700	0
295	20231218	163000	385201490	16700	16700	16700	16700	0
296	20231218	162900	385201490	16700	16700	16700	16700	0
297	20231218	162800	385201490	16700	16700	16700	16700	0
298	20231218	162700	385201490	16700	16700	16700	16700	0
299	20231218	162600	385201490	16700	16700	16700	16700	0
300	20231218	162500	385201490	16700	16700	16700	16700	0
301	20231218	162400	385201490	16700	16700	16700	16700	0
302	20231218	162300	385201490	16700	16700	16700	16700	488
303	20231218	162200	385201490	16700	16700	16700	16700	0
304	20231218	162100	385201490	16700	16700	16700	16700	0
305	20231218	162000	385201490	16700	16700	16700	16700	0
306	20231218	161900	385201490	16700	16700	16700	16700	0
307	20231218	161800	385201490	16700	16700	16700	16700	0
308	20231218	161700	385201490	16700	16700	16700	16700	0
309	20231218	161600	385201490	16700	16700	16700	16700	0
310	20231218	161500	385201490	16700	16700	16700	16700	0
311	20231218	161400	385201490	16700	16700	16700	16700	0
312	20231218	161300	385201490	16700	16700	16700	16700	0
313	20231218	161200	385201490	16700	16700	16700	16700	0
314	20231218	161100	385201490	16700	16700	16700	16700	0
315	20231218	161000	385201490	16700	16700	16700	16700	0
316	20231218	160900	385201490	16700	16700	16700	16700	0
317	20231218	160800	385201490	16700	16700	16700	16700	0
318	20231218	160700	385201490	16700	16700	16700	16700	0
319	20231218	160600	385201490	16700	16700	16700	16700	0
320	20231218	160500	385201490	16700	16700	16700	16700	0
321	20231218	160400	385201490	16700	16700	16700	16700	0
322	20231218	160300	385201490	16700	16700	16700	16700	0
323	20231218	160200	385201490	16700	16700	16700	16700	0
324	20231218	160100	385201490	16700	16700	16700	16700	0
325	20231218	160000	385201490	16700	16700	16700	16700	0
326	20231218	155900	385201490	16700	16700	16700	16700	0
327	20231218	155800	385201490	16700	16700	16700	16700	0
328	20231218	155700	385201490	16700	16700	16700	16700	0
329	20231218	155600	385201490	16700	16700	16700	16700	0
330	20231218	155500	385201490	16700	16700	16700	16700	0
331	20231218	155400	385201490	16700	16700	16700	16700	0
332	20231218	155300	385201490	16700	16700	16700	16700	488
333	20231218	155200	385201490	16700	16700	16700	16700	0
334	20231218	155100	385201490	16700	16700	16700	16700	0
335	20231218	155000	385201490	16700	16700	16700	16700	0
336	20231218	154900	385201490	16700	16700	16700	16700	0
337	20231218	154800	385201490	16700	16700	16700	16700	0
338	20231218	154700	385201490	16700	16700	16700	16700	0
339	20231218	154600	385201490	16700	16700	16700	16700	0
340	20231218	154500	385201490	16700	16700	16700	16700	0
341	20231218	154400	385201490	16700	16700	16700	16700	0
342	20231218	154300	385201490	16700	16700	16700	16700	0
343	20231218	154200	385201490	16700	16700	16700	16700	0
344	20231218	154100	385201490	16700	16700	16700	16700	0
345	20231218	154000	385201490	16700	16700	16700	16700	0
346	20231218	153900	385201490	16700	16700	16700	16700	0
347	20231218	153800	385201490	16700	16700	16700	16700	0
348	20231218	153700	385201490	16700	16700	16700	16700	0
349	20231218	153600	385201490	16700	16700	16700	16700	0
350	20231218	153500	385201490	16700	16700	16700	16700	0
351	20231218	153400	385201490	16700	16700	16700	16700	0
352	20231218	153300	385201490	16700	16700	16700	16700	0
353	20231218	153200	385201490	16700	16700	16700	16700	0
354	20231218	153100	385201490	16700	16700	16700	16700	0
355	20231218	153000	385201490	16700	16700	16700	16700	488
356	20231218	152900	377051890	16700	16700	16700	16700	0
357	20231218	152800	377051890	16700	16700	16700	16700	0
358	20231218	152700	377051890	16700	16700	16700	16700	0
359	20231218	152600	377051890	16700	16700	16700	16700	0
360	20231218	152500	377051890	16700	16700	16700	16700	0
361	20231218	152400	377051890	16700	16700	16700	16700	0
362	20231218	152300	377051890	16700	16700	16700	16700	0
363	20231218	152200	377051890	16700	16700	16700	16700	0
364	20231218	152100	377051890	16700	16700	16700	16700	0
365	20231218	152000	377051890	16700	16700	16700	16700	0
366	20231218	151900	377051890	16700	16700	16700	16700	0
367	20231218	151800	377051890	16700	16700	16700	16700	20
368	20231218	151700	376717890	16700	16700	16700	16700	0
369	20231218	151600	376717890	16700	16700	16700	16700	0
370	20231218	151500	376717890	16700	16700	16700	16700	0
371	20231218	151400	376717890	16700	16700	16700	16700	0
372	20231218	151300	376717890	16700	16680	16700	16680	52
373	20231218	151200	375849750	16610	16610	16610	16610	236
374	20231218	151100	371929790	16700	16700	16700	16700	0
375	20231218	151000	371929790	16700	16610	16700	16610	2
376	20231218	150900	371896480	16610	16610	16610	16610	100
377	20231218	150800	370235480	16700	16610	16700	16610	23
378	20231218	150700	369852280	16610	16630	16630	16610	232
379	20231218	150600	365997250	16700	16700	16700	16700	0
380	20231218	150500	365997250	16700	16700	16700	16700	0
381	20231218	150400	365997250	16700	16700	16700	16700	0
382	20231218	150300	365997250	16700	16700	16700	16700	15
383	20231218	150200	365746750	16700	16640	16700	16640	5
384	20231218	150100	365663490	16640	16640	16640	16640	81
385	20231218	150000	364315650	16630	16630	16630	16630	0
386	20231218	145900	364315650	16630	16630	16630	16630	0
387	20231218	145800	364315650	16630	16630	16630	16630	0
388	20231218	145700	364315650	16630	16630	16630	16630	0
389	20231218	145600	364315650	16630	16650	16650	16630	33
390	20231218	145500	363766740	16640	16650	16650	16640	201
391	20231218	145400	360420100	16720	16720	16720	16720	0
392	20231218	145300	360420100	16720	16720	16720	16720	0
393	20231218	145200	360420100	16720	16720	16720	16720	0
394	20231218	145100	360420100	16720	16720	16720	16720	0
395	20231218	145000	360420100	16720	16720	16720	16720	0
396	20231218	144900	360420100	16720	16720	16720	16720	0
397	20231218	144800	360420100	16720	16720	16720	16720	0
398	20231218	144700	360420100	16720	16720	16720	16720	0
399	20231218	144600	360420100	16720	16720	16720	16720	0
400	20231218	144500	360420100	16720	16720	16720	16720	0
401	20231218	144400	360420100	16720	16720	16720	16720	23
402	20231218	144300	360035540	16720	16640	16720	16640	47
403	20231218	144200	359253300	16640	16650	16650	16640	15
404	20231218	144100	359003690	16640	16640	16640	16640	0
405	20231218	144000	359003690	16640	16640	16640	16640	0
406	20231218	143900	359003690	16640	16640	16640	16640	0
407	20231218	143800	359003690	16640	16640	16640	16640	0
408	20231218	143700	359003690	16640	16640	16640	16640	0
409	20231218	143600	359003690	16640	16640	16640	16640	129
410	20231218	143500	356857130	16640	16640	16640	16640	267
411	20231218	143400	352414250	16640	16640	16640	16640	0
412	20231218	143300	352414250	16640	16640	16640	16640	0
413	20231218	143200	352414250	16640	16640	16640	16640	0
414	20231218	143100	352414250	16640	16640	16640	16640	0
415	20231218	143000	352414250	16640	16640	16640	16640	0
416	20231218	142900	352414250	16640	16640	16640	16640	0
417	20231218	142800	352414250	16640	16640	16640	16640	0
418	20231218	142700	352414250	16640	16640	16640	16640	0
419	20231218	142600	352414250	16640	16640	16640	16640	4
420	20231218	142500	352347690	16720	16720	16720	16720	0
421	20231218	142400	352347690	16720	16720	16720	16720	0
422	20231218	142300	352347690	16720	16720	16720	16720	1
423	20231218	142200	352330970	16720	16720	16720	16720	0
424	20231218	142100	352330970	16720	16720	16720	16720	0
425	20231218	142000	352330970	16720	16720	16720	16720	0
426	20231218	141900	352330970	16720	16720	16720	16720	0
427	20231218	141800	352330970	16720	16720	16720	16720	0
428	20231218	141700	352330970	16720	16720	16720	16720	1
429	20231218	141600	352314250	16650	16650	16650	16650	50
430	20231218	141500	351481750	16640	16650	16650	16640	21
431	20231218	141400	351132110	16740	16740	16740	16740	0
432	20231218	141300	351132110	16740	16740	16740	16740	0
433	20231218	141200	351132110	16740	16740	16740	16740	0
434	20231218	141100	351132110	16740	16740	16740	16740	0
435	20231218	141000	351132110	16740	16740	16740	16740	0
436	20231218	140900	351132110	16740	16740	16740	16740	0
437	20231218	140800	351132110	16740	16740	16740	16740	1
438	20231218	140700	351115370	16640	16640	16640	16640	2
439	20231218	140600	351082090	16640	16640	16640	16640	0
440	20231218	140500	351082090	16640	16640	16640	16640	0
441	20231218	140400	351082090	16640	16640	16640	16640	1
442	20231218	140300	351065450	16640	16640	16640	16640	0
443	20231218	140200	351065450	16640	16640	16640	16640	1
444	20231218	140100	351048810	16640	16640	16640	16640	0
445	20231218	140000	351048810	16640	16640	16640	16640	0
446	20231218	135900	351048810	16640	16640	16640	16640	0
447	20231218	135800	351048810	16640	16640	16640	16640	1
448	20231218	135700	351032170	16750	16750	16750	16750	0
449	20231218	135600	351032170	16750	16750	16750	16750	30
450	20231218	135500	350529670	16750	16640	16750	16640	4
451	20231218	135400	350462900	16640	16640	16640	16640	16
452	20231218	135300	350196660	16640	16640	16640	16640	0
453	20231218	135200	350196660	16640	16640	16640	16640	0
454	20231218	135100	350196660	16640	16640	16640	16640	0
455	20231218	135000	350196660	16640	16640	16640	16640	350
456	20231218	134900	344372660	16640	16640	16640	16640	0
457	20231218	134800	344372660	16640	16640	16640	16640	0
458	20231218	134700	344372660	16640	16640	16640	16640	0
459	20231218	134600	344372660	16640	16650	16650	16640	20
460	20231218	134500	344039760	16640	16640	16640	16640	0
461	20231218	134400	344039760	16640	16640	16640	16640	0
462	20231218	134300	344039760	16640	16640	16640	16640	0
463	20231218	134200	344039760	16640	16640	16640	16640	0
464	20231218	134100	344039760	16640	16640	16640	16640	0
465	20231218	134000	344039760	16640	16640	16640	16640	0
466	20231218	133900	344039760	16640	16640	16640	16640	0
467	20231218	133800	344039760	16640	16640	16640	16640	0
468	20231218	133700	344039760	16640	16640	16640	16640	0
469	20231218	133600	344039760	16640	16640	16640	16640	0
470	20231218	133500	344039760	16640	16640	16640	16640	0
471	20231218	133400	344039760	16640	16640	16640	16640	0
472	20231218	133300	344039760	16640	16640	16640	16640	0
473	20231218	133200	344039760	16640	16640	16640	16640	0
474	20231218	133100	344039760	16640	16640	16640	16640	0
475	20231218	133000	344039760	16640	16640	16640	16640	0
476	20231218	132900	344039760	16640	16640	16640	16640	0
477	20231218	132800	344039760	16640	16640	16640	16640	0
478	20231218	132700	344039760	16640	16640	16640	16640	0
479	20231218	132600	344039760	16640	16640	16640	16640	0
480	20231218	132500	344039760	16640	16640	16640	16640	100
481	20231218	132400	342375760	16640	16640	16640	16640	8
482	20231218	132300	342242640	16640	16640	16640	16640	5
483	20231218	132200	342159440	16700	16700	16700	16700	0
484	20231218	132100	342159440	16700	16700	16700	16700	0
485	20231218	132000	342159440	16700	16700	16700	16700	0
486	20231218	131900	342159440	16700	16700	16700	16700	25
487	20231218	131800	341741940	16700	16700	16700	16700	30
488	20231218	131700	341240940	16700	16700	16700	16700	6
489	20231218	131600	341140740	16700	16700	16700	16700	0
490	20231218	131500	341140740	16700	16700	16700	16700	10
491	20231218	131400	340973740	16700	16700	16700	16700	0
492	20231218	131300	340973740	16700	16700	16700	16700	0
493	20231218	131200	340973740	16700	16700	16700	16700	5
494	20231218	131100	340890240	16730	16730	16730	16730	1
495	20231218	131000	340873510	16760	16660	16760	16660	14
496	20231218	130900	340639910	16620	16620	16620	16620	18
497	20231218	130800	340340750	16610	16610	16610	16610	0
498	20231218	130700	340340750	16610	16610	16610	16610	0
499	20231218	130600	340340750	16610	16610	16610	16610	0
500	20231218	130500	340340750	16610	16610	16610	16610	0
501	20231218	130400	340340750	16610	16610	16610	16610	0
502	20231218	130300	340340750	16610	16610	16610	16610	0
503	20231218	130200	340340750	16610	16610	16610	16610	0
504	20231218	130100	340340750	16610	16610	16610	16610	1
505	20231218	130000	340324140	16600	16600	16600	16600	1
506	20231218	125900	340307540	16560	16560	16560	16560	0
507	20231218	125800	340307540	16560	16560	16560	16560	40
508	20231218	125700	339645140	16560	16560	16560	16560	0
509	20231218	125600	339645140	16560	16560	16560	16560	0
510	20231218	125500	339645140	16560	16560	16560	16560	0
511	20231218	125400	339645140	16560	16560	16560	16560	0
512	20231218	125300	339645140	16560	16560	16560	16560	0
513	20231218	125200	339645140	16560	16560	16560	16560	0
514	20231218	125100	339645140	16560	16560	16560	16560	0
515	20231218	125000	339645140	16560	16560	16560	16560	0
516	20231218	124900	339645140	16560	16560	16560	16560	0
517	20231218	124800	339645140	16560	16560	16560	16560	0
518	20231218	124700	339645140	16560	16560	16560	16560	0
519	20231218	124600	339645140	16560	16590	16590	16560	158
520	20231218	124500	337026320	16590	16590	16590	16590	0
521	20231218	124400	337026320	16590	16590	16590	16590	0
522	20231218	124300	337026320	16590	16630	16630	16590	427
523	20231218	124200	329931840	16650	16670	16670	16650	287
524	20231218	124100	325153050	16650	16650	16650	16650	0
525	20231218	124000	325153050	16650	16650	16650	16650	0
526	20231218	123900	325153050	16650	16650	16650	16650	0
527	20231218	123800	325153050	16650	16650	16650	16650	0
528	20231218	123700	325153050	16650	16650	16650	16650	0
529	20231218	123600	325153050	16650	16650	16650	16650	0
530	20231218	123500	325153050	16650	16660	16660	16650	126
531	20231218	123400	323054250	16660	16660	16660	16660	0
532	20231218	123300	323054250	16660	16660	16660	16660	0
533	20231218	123200	323054250	16660	16660	16660	16660	0
534	20231218	123100	323054250	16660	16660	16660	16660	1
535	20231218	123000	323037590	16670	16670	16670	16670	0
536	20231218	122900	323037590	16670	16670	16670	16670	101
537	20231218	122800	321353920	16660	16660	16660	16660	0
538	20231218	122700	321353920	16660	16680	16680	16660	244
539	20231218	122600	317286860	16680	16680	16680	16680	0
540	20231218	122500	317286860	16680	16680	16680	16680	1
541	20231218	122400	317270180	16680	16700	16700	16680	15
542	20231218	122300	317019770	16680	16680	16680	16680	0
543	20231218	122200	317019770	16680	16680	16680	16680	0
544	20231218	122100	317019770	16680	16680	16680	16680	0
545	20231218	122000	317019770	16680	16680	16680	16680	3
546	20231218	121900	316969730	16660	16660	16660	16660	0
547	20231218	121800	316969730	16660	16660	16660	16660	0
548	20231218	121700	316969730	16660	16710	16710	16660	30
549	20231218	121600	316468990	16710	16710	16710	16710	1
550	20231218	121500	316452280	16790	16790	16790	16790	0
551	20231218	121400	316452280	16790	16720	16790	16710	106
552	20231218	121300	314679940	16720	16720	16720	16720	1
553	20231218	121200	314663220	16720	16780	16780	16720	31
554	20231218	121100	314143100	16730	16730	16730	16730	0
555	20231218	121000	314143100	16730	16730	16730	16730	8
556	20231218	120900	314009260	16800	16800	16800	16800	0
557	20231218	120800	314009260	16800	16800	16800	16800	0
558	20231218	120700	314009260	16800	16800	16800	16800	0
559	20231218	120600	314009260	16800	16800	16800	16800	0
560	20231218	120500	314009260	16800	16800	16800	16800	0
561	20231218	120400	314009260	16800	16800	16800	16800	0
562	20231218	120300	314009260	16800	16800	16800	16800	0
563	20231218	120200	314009260	16800	16800	16800	16800	0
564	20231218	120100	314009260	16800	16800	16800	16800	0
565	20231218	120000	314009260	16800	16800	16800	16800	0
566	20231218	115900	314009260	16800	16800	16800	16800	0
567	20231218	115800	314009260	16800	16800	16800	16800	0
568	20231218	115700	314009260	16800	16790	16800	16790	789
569	20231218	115600	300754110	16800	16800	16800	16800	0
570	20231218	115500	300754110	16800	16800	16800	16800	0
571	20231218	115400	300754110	16800	16800	16800	16800	0
572	20231218	115300	300754110	16800	16800	16800	16800	2
573	20231218	115200	300720510	16800	16800	16800	16800	0
574	20231218	115100	300720510	16800	16800	16800	16800	1
575	20231218	115000	300703710	16830	16830	16830	16830	0
576	20231218	114900	300703710	16830	16830	16830	16830	0
577	20231218	114800	300703710	16830	16830	16830	16830	5
578	20231218	114700	300619560	16840	16840	16840	16840	0
579	20231218	114600	300619560	16840	16840	16840	16840	0
580	20231218	114500	300619560	16840	16790	16840	16790	500
581	20231218	114400	292213130	16740	16740	16740	16740	86
582	20231218	114300	290773490	16710	16710	16710	16710	0
583	20231218	114200	290773490	16710	16720	16720	16710	33
584	20231218	114100	290222050	16710	16710	16710	16710	0
585	20231218	114000	290222050	16710	16710	16710	16710	0
586	20231218	113900	290222050	16710	16710	16710	16710	0
587	20231218	113800	290222050	16710	16710	16710	16710	0
588	20231218	113700	290222050	16710	16710	16710	16710	0
589	20231218	113600	290222050	16710	16710	16710	16710	30
590	20231218	113500	289720750	16710	16720	16720	16710	59
591	20231218	113400	288734650	16730	16750	16750	16730	101
592	20231218	113300	287044900	16790	16790	16790	16790	0
593	20231218	113200	287044900	16790	16790	16790	16790	153
594	20231218	113100	284476030	16790	16790	16790	16790	1
595	20231218	113000	284459240	16790	16790	16790	16790	0
596	20231218	112900	284459240	16790	16750	16790	16750	5
597	20231218	112800	284375390	16750	16750	16750	16750	1
598	20231218	112700	284358640	16790	16790	16790	16790	0
599	20231218	112600	284358640	16790	16790	16790	16790	0
600	20231218	112500	284358640	16790	16790	16790	16790	16
601	20231218	112400	284090000	16740	16740	16740	16740	1
602	20231218	112300	284073260	16740	16740	16740	16740	3
603	20231218	112200	284023040	16740	16740	16740	16740	0
604	20231218	112100	284023040	16740	16740	16740	16740	0
605	20231218	112000	284023040	16740	16740	16740	16740	133
606	20231218	111900	281796620	16740	16740	16740	16740	6
607	20231218	111800	281696180	16740	16740	16740	16740	0
608	20231218	111700	281696180	16740	16740	16740	16740	1
609	20231218	111600	281679440	16720	16720	16720	16720	0
610	20231218	111500	281679440	16720	16720	16720	16720	0
611	20231218	111400	281679440	16720	16720	16720	16720	0
612	20231218	111300	281679440	16720	16720	16720	16720	0
613	20231218	111200	281679440	16720	16720	16720	16720	0
614	20231218	111100	281679440	16720	16720	16720	16720	146
615	20231218	111000	279238320	16720	16790	16790	16720	82
616	20231218	110900	277866790	16790	16790	16790	16790	3
617	20231218	110800	277816420	16790	16790	16790	16790	59
618	20231218	110700	276825810	16770	16770	16770	16770	19
619	20231218	110600	276507180	16770	16770	16770	16770	1
620	20231218	110500	276490410	16770	16770	16770	16770	0
621	20231218	110400	276490410	16770	16770	16770	16770	0
622	20231218	110300	276490410	16770	16760	16770	16760	10
623	20231218	110200	276322720	16770	16770	16770	16770	0
624	20231218	110100	276322720	16770	16720	16770	16720	102
625	20231218	110000	274617180	16720	16720	16720	16720	6
626	20231218	105900	274516860	16760	16760	16760	16760	1
627	20231218	105800	274500100	16710	16710	16710	16710	0
628	20231218	105700	274500100	16710	16710	16710	16710	0
629	20231218	105600	274500100	16710	16710	16710	16710	0
630	20231218	105500	274500100	16710	16710	16710	16710	0
631	20231218	105400	274500100	16710	16710	16710	16710	0
632	20231218	105300	274500100	16710	16710	16710	16710	208
633	20231218	105200	271024420	16710	16720	16720	16710	24
634	20231218	105100	270623350	16800	16800	16800	16800	0
635	20231218	105000	270623350	16800	16800	16800	16800	0
636	20231218	104900	270623350	16800	16800	16800	16800	0
637	20231218	104800	270623350	16800	16800	16800	16800	0
638	20231218	104700	270623350	16800	16800	16800	16800	0
639	20231218	104600	270623350	16800	16700	16800	16700	14
640	20231218	104500	270389450	16650	16650	16650	16650	0
641	20231218	104400	270389450	16650	16770	16770	16650	382
642	20231218	104300	264010860	16770	16770	16770	16770	0
643	20231218	104200	264010860	16770	16770	16770	16770	1
644	20231218	104100	263994090	16850	16850	16850	16850	0
645	20231218	104000	263994090	16850	16860	16860	16850	43
646	20231218	103900	263269490	16870	16870	16870	16870	1
647	20231218	103800	263252620	16870	16870	16870	16870	0
648	20231218	103700	263252620	16870	16870	16870	16870	42
649	20231218	103600	262544080	16870	16850	16870	16850	425
650	20231218	103500	255381560	16850	16850	16850	16850	0
651	20231218	103400	255381560	16850	16820	16850	16820	1818
652	20231218	103300	224785580	16820	16820	16820	16820	5
653	20231218	103200	224701480	16830	16830	16830	16830	0
654	20231218	103100	224701480	16830	16830	16830	16830	17
655	20231218	103000	224415370	16840	16840	16840	16840	0
656	20231218	102900	224415370	16840	16800	16840	16800	1065
657	20231218	102800	206496350	16790	16770	16790	16770	501
658	20231218	102700	198087390	16770	16740	16770	16740	60
659	20231218	102600	197082550	16730	16730	16730	16730	180
660	20231218	102500	194071150	16740	16740	16740	16740	0
661	20231218	102400	194071150	16740	16670	16740	16670	566
662	20231218	102300	184619250	16730	16730	16730	16730	0
663	20231218	102200	184619250	16730	16700	16730	16700	199
664	20231218	102100	181293610	16690	16640	16690	16640	7
665	20231218	102000	181177080	16690	16690	16690	16690	5
666	20231218	101900	181093630	16700	16700	16700	16700	0
667	20231218	101800	181093630	16700	16700	16700	16700	0
668	20231218	101700	181093630	16700	16700	16700	16700	86
669	20231218	101600	179657430	16700	16700	16700	16700	1
670	20231218	101500	179640730	16620	16620	16620	16620	0
671	20231218	101400	179640730	16620	16620	16620	16620	0
672	20231218	101300	179640730	16620	16620	16620	16620	0
673	20231218	101200	179640730	16620	16620	16620	16620	119
674	20231218	101100	177662950	16630	16640	16640	16630	20
675	20231218	101000	177330250	16660	16660	16660	16660	5
676	20231218	100900	177246950	16680	16680	16680	16680	133
677	20231218	100800	175028510	16690	16680	16690	16680	51
678	20231218	100700	174177820	16680	16710	16710	16680	73
679	20231218	100600	172958440	16730	16720	16730	16720	29
680	20231218	100500	172473550	16720	16720	16720	16720	0
681	20231218	100400	172473550	16720	16720	16720	16720	1
682	20231218	100300	172456830	16710	16710	16710	16710	0
683	20231218	100200	172456830	16710	16710	16710	16710	50
684	20231218	100100	171621330	16820	16820	16820	16820	10
685	20231218	100000	171453130	16820	16710	16830	16710	81
686	20231218	095900	170095100	16800	16750	16820	16700	2743
687	20231218	095800	124053820	16750	16780	16780	16750	580
688	20231218	095700	114338060	16770	16740	16770	16740	498
689	20231218	095600	105997000	16740	16740	16740	16740	50
690	20231218	095500	105160000	16750	16540	16750	16540	642
691	20231218	095400	94449240	16650	16600	16650	16500	429
692	20231218	095300	87317220	16600	16610	16610	16600	313
693	20231218	095200	82121340	16630	16600	16630	16600	172
694	20231218	095100	79265180	16600	16600	16600	16600	0
695	20231218	095000	79265180	16600	16600	16600	16600	0
696	20231218	094900	79265180	16600	16600	16600	16600	0
697	20231218	094800	79265180	16600	16600	16600	16600	0
698	20231218	094700	79265180	16600	16590	16600	16590	133
699	20231218	094600	77057540	16600	16600	16600	16600	241
700	20231218	094500	73056940	16590	16590	16590	16590	186
701	20231218	094400	69971200	16600	16590	16600	16590	20
702	20231218	094300	69639260	16600	16540	16600	16540	72
703	20231218	094200	68446360	16530	16450	16530	16450	412
704	20231218	094100	61653330	16440	16430	16440	16430	47
705	20231218	094000	60881010	16440	16440	16440	16440	14
706	20231218	093900	60650850	16390	16390	16390	16390	5
707	20231218	093800	60568900	16390	16390	16390	16390	0
708	20231218	093700	60568900	16390	16390	16390	16390	50
709	20231218	093600	59749400	16390	16390	16390	16390	3
710	20231218	093500	59700230	16440	16400	16440	16400	106
711	20231218	093400	57961590	16400	16380	16400	16380	139
712	20231218	093300	55684150	16390	16390	16390	16390	40
713	20231218	093200	55028550	16390	16390	16390	16390	0
714	20231218	093100	55028550	16390	16390	16390	16390	0
715	20231218	093000	55028550	16390	16390	16390	16390	0
716	20231218	092900	55028550	16390	16390	16390	16390	17
717	20231218	092800	54749920	16390	16390	16390	16390	0
718	20231218	092700	54749920	16390	16400	16400	16390	200
719	20231218	092600	51471720	16400	16400	16430	16400	48
720	20231218	092500	50683410	16390	16390	16390	16390	1
721	20231218	092400	50667020	16350	16350	16350	16350	0
722	20231218	092300	50667020	16350	16350	16350	16350	0
723	20231218	092200	50667020	16350	16350	16350	16350	0
724	20231218	092100	50667020	16350	16340	16350	16340	30
725	20231218	092000	50176530	16350	16350	16350	16350	25
726	20231218	091900	49767780	16350	16350	16350	16350	15
727	20231218	091800	49522530	16330	16330	16330	16330	0
728	20231218	091700	49522530	16330	16330	16330	16330	0
729	20231218	091600	49522530	16330	16330	16330	16330	1
730	20231218	091500	49506200	16430	16490	16490	16430	88
731	20231218	091400	48057420	16490	16430	16500	16430	770
732	20231218	091300	35353030	16430	16350	16430	16350	86
733	20231218	091200	33943140	16340	16290	16340	16290	626
734	20231218	091100	23724110	16290	16290	16290	16290	1
735	20231218	091000	23707820	16240	16240	16240	16240	8
736	20231218	090900	23577900	16210	16210	16210	16210	0
737	20231218	090800	23577900	16210	16210	16210	16210	20
738	20231218	090700	23253700	16200	16250	16250	16200	742
739	20231218	090600	11219210	16310	16300	16310	16300	20
740	20231218	090500	10893050	16310	16310	16310	16310	0
741	20231218	090400	10893050	16310	16310	16310	16310	45
742	20231218	090300	10159100	16310	16310	16310	16310	0
743	20231218	090200	10159100	16310	16310	16310	16310	5
744	20231218	090100	10077550	16230	16300	16300	16230	419
745	20231218	090000	3250300	16350	16650	16650	16350	196