KissMeData/206640/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	203300	1536853550	19000	19000	19000	19000	301
3	20231218	203200	1536853550	19000	19000	19000	19000	0
4	20231218	203100	1536853550	19000	19000	19000	19000	0
5	20231218	203000	1536853550	19000	19000	19000	19000	0
6	20231218	202900	1536853550	19000	19000	19000	19000	0
7	20231218	202800	1536853550	19000	19000	19000	19000	0
8	20231218	202700	1536853550	19000	19000	19000	19000	0
9	20231218	202600	1536853550	19000	19000	19000	19000	0
10	20231218	202500	1536853550	19000	19000	19000	19000	0
11	20231218	202400	1536853550	19000	19000	19000	19000	0
12	20231218	202300	1536853550	19000	19000	19000	19000	0
13	20231218	202200	1536853550	19000	19000	19000	19000	0
14	20231218	202100	1536853550	19000	19000	19000	19000	0
15	20231218	202000	1536853550	19000	19000	19000	19000	0
16	20231218	201900	1536853550	19000	19000	19000	19000	0
17	20231218	201800	1536853550	19000	19000	19000	19000	0
18	20231218	201700	1536853550	19000	19000	19000	19000	0
19	20231218	201600	1536853550	19000	19000	19000	19000	0
20	20231218	201500	1536853550	19000	19000	19000	19000	0
21	20231218	201400	1536853550	19000	19000	19000	19000	0
22	20231218	201300	1536853550	19000	19000	19000	19000	0
23	20231218	201200	1536853550	19000	19000	19000	19000	0
24	20231218	201100	1536853550	19000	19000	19000	19000	0
25	20231218	201000	1536853550	19000	19000	19000	19000	0
26	20231218	200900	1536853550	19000	19000	19000	19000	0
27	20231218	200800	1536853550	19000	19000	19000	19000	0
28	20231218	200700	1536853550	19000	19000	19000	19000	0
29	20231218	200600	1536853550	19000	19000	19000	19000	0
30	20231218	200500	1536853550	19000	19000	19000	19000	0
31	20231218	200400	1536853550	19000	19000	19000	19000	0
32	20231218	200300	1536853550	19000	19000	19000	19000	301
33	20231218	200200	1536853550	19000	19000	19000	19000	0
34	20231218	200100	1536853550	19000	19000	19000	19000	0
35	20231218	200000	1536853550	19000	19000	19000	19000	0
36	20231218	195900	1536853550	19000	19000	19000	19000	0
37	20231218	195800	1536853550	19000	19000	19000	19000	0
38	20231218	195700	1536853550	19000	19000	19000	19000	0
39	20231218	195600	1536853550	19000	19000	19000	19000	0
40	20231218	195500	1536853550	19000	19000	19000	19000	0
41	20231218	195400	1536853550	19000	19000	19000	19000	0
42	20231218	195300	1536853550	19000	19000	19000	19000	0
43	20231218	195200	1536853550	19000	19000	19000	19000	0
44	20231218	195100	1536853550	19000	19000	19000	19000	0
45	20231218	195000	1536853550	19000	19000	19000	19000	0
46	20231218	194900	1536853550	19000	19000	19000	19000	0
47	20231218	194800	1536853550	19000	19000	19000	19000	0
48	20231218	194700	1536853550	19000	19000	19000	19000	0
49	20231218	194600	1536853550	19000	19000	19000	19000	0
50	20231218	194500	1536853550	19000	19000	19000	19000	0
51	20231218	194400	1536853550	19000	19000	19000	19000	0
52	20231218	194300	1536853550	19000	19000	19000	19000	0
53	20231218	194200	1536853550	19000	19000	19000	19000	0
54	20231218	194100	1536853550	19000	19000	19000	19000	0
55	20231218	194000	1536853550	19000	19000	19000	19000	0
56	20231218	193900	1536853550	19000	19000	19000	19000	0
57	20231218	193800	1536853550	19000	19000	19000	19000	0
58	20231218	193700	1536853550	19000	19000	19000	19000	0
59	20231218	193600	1536853550	19000	19000	19000	19000	0
60	20231218	193500	1536853550	19000	19000	19000	19000	0
61	20231218	193400	1536853550	19000	19000	19000	19000	0
62	20231218	193300	1536853550	19000	19000	19000	19000	301
63	20231218	193200	1536853550	19000	19000	19000	19000	0
64	20231218	193100	1536853550	19000	19000	19000	19000	0
65	20231218	193000	1536853550	19000	19000	19000	19000	0
66	20231218	192900	1536853550	19000	19000	19000	19000	0
67	20231218	192800	1536853550	19000	19000	19000	19000	0
68	20231218	192700	1536853550	19000	19000	19000	19000	0
69	20231218	192600	1536853550	19000	19000	19000	19000	0
70	20231218	192500	1536853550	19000	19000	19000	19000	0
71	20231218	192400	1536853550	19000	19000	19000	19000	0
72	20231218	192300	1536853550	19000	19000	19000	19000	0
73	20231218	192200	1536853550	19000	19000	19000	19000	0
74	20231218	192100	1536853550	19000	19000	19000	19000	0
75	20231218	192000	1536853550	19000	19000	19000	19000	0
76	20231218	191900	1536853550	19000	19000	19000	19000	0
77	20231218	191800	1536853550	19000	19000	19000	19000	0
78	20231218	191700	1536853550	19000	19000	19000	19000	0
79	20231218	191600	1536853550	19000	19000	19000	19000	0
80	20231218	191500	1536853550	19000	19000	19000	19000	0
81	20231218	191400	1536853550	19000	19000	19000	19000	0
82	20231218	191300	1536853550	19000	19000	19000	19000	0
83	20231218	191200	1536853550	19000	19000	19000	19000	0
84	20231218	191100	1536853550	19000	19000	19000	19000	0
85	20231218	191000	1536853550	19000	19000	19000	19000	0
86	20231218	190900	1536853550	19000	19000	19000	19000	0
87	20231218	190800	1536853550	19000	19000	19000	19000	0
88	20231218	190700	1536853550	19000	19000	19000	19000	0
89	20231218	190600	1536853550	19000	19000	19000	19000	0
90	20231218	190500	1536853550	19000	19000	19000	19000	0
91	20231218	190400	1536853550	19000	19000	19000	19000	0
92	20231218	190300	1536853550	19000	19000	19000	19000	301
93	20231218	190200	1536853550	19000	19000	19000	19000	0
94	20231218	190100	1536853550	19000	19000	19000	19000	0
95	20231218	190000	1536853550	19000	19000	19000	19000	0
96	20231218	185900	1536853550	19000	19000	19000	19000	0
97	20231218	185800	1536853550	19000	19000	19000	19000	0
98	20231218	185700	1536853550	19000	19000	19000	19000	0
99	20231218	185600	1536853550	19000	19000	19000	19000	0
100	20231218	185500	1536853550	19000	19000	19000	19000	0
101	20231218	185400	1536853550	19000	19000	19000	19000	0
102	20231218	185300	1536853550	19000	19000	19000	19000	0
103	20231218	185200	1536853550	19000	19000	19000	19000	0
104	20231218	185100	1536853550	19000	19000	19000	19000	0
105	20231218	185000	1536853550	19000	19000	19000	19000	0
106	20231218	184900	1536853550	19000	19000	19000	19000	0
107	20231218	184800	1536853550	19000	19000	19000	19000	0
108	20231218	184700	1536853550	19000	19000	19000	19000	0
109	20231218	184600	1536853550	19000	19000	19000	19000	0
110	20231218	184500	1536853550	19000	19000	19000	19000	0
111	20231218	184400	1536853550	19000	19000	19000	19000	0
112	20231218	184300	1536853550	19000	19000	19000	19000	0
113	20231218	184200	1536853550	19000	19000	19000	19000	0
114	20231218	184100	1536853550	19000	19000	19000	19000	0
115	20231218	184000	1536853550	19000	19000	19000	19000	0
116	20231218	183900	1536853550	19000	19000	19000	19000	0
117	20231218	183800	1536853550	19000	19000	19000	19000	0
118	20231218	183700	1536853550	19000	19000	19000	19000	0
119	20231218	183600	1536853550	19000	19000	19000	19000	0
120	20231218	183500	1536853550	19000	19000	19000	19000	0
121	20231218	183400	1536853550	19000	19000	19000	19000	0
122	20231218	183300	1536853550	19000	19000	19000	19000	301
123	20231218	183200	1536853550	19000	19000	19000	19000	0
124	20231218	183100	1536853550	19000	19000	19000	19000	0
125	20231218	183000	1536853550	19000	19000	19000	19000	0
126	20231218	182900	1536853550	19000	19000	19000	19000	0
127	20231218	182800	1536853550	19000	19000	19000	19000	0
128	20231218	182700	1536853550	19000	19000	19000	19000	0
129	20231218	182600	1536853550	19000	19000	19000	19000	0
130	20231218	182500	1536853550	19000	19000	19000	19000	0
131	20231218	182400	1536853550	19000	19000	19000	19000	0
132	20231218	182300	1536853550	19000	19000	19000	19000	0
133	20231218	182200	1536853550	19000	19000	19000	19000	0
134	20231218	182100	1536853550	19000	19000	19000	19000	0
135	20231218	182000	1536853550	19000	19000	19000	19000	0
136	20231218	181900	1536853550	19000	19000	19000	19000	0
137	20231218	181800	1536853550	19000	19000	19000	19000	0
138	20231218	181700	1536853550	19000	19000	19000	19000	0
139	20231218	181600	1536853550	19000	19000	19000	19000	0
140	20231218	181500	1536853550	19000	19000	19000	19000	0
141	20231218	181400	1536853550	19000	19000	19000	19000	0
142	20231218	181300	1536853550	19000	19000	19000	19000	0
143	20231218	181200	1536853550	19000	19000	19000	19000	0
144	20231218	181100	1536853550	19000	19000	19000	19000	0
145	20231218	181000	1536853550	19000	19000	19000	19000	0
146	20231218	180900	1536853550	19000	19000	19000	19000	0
147	20231218	180800	1536853550	19000	19000	19000	19000	0
148	20231218	180700	1536853550	19000	19000	19000	19000	0
149	20231218	180600	1536853550	19000	19000	19000	19000	0
150	20231218	180500	1536853550	19000	19000	19000	19000	0
151	20231218	180400	1536853550	19000	19000	19000	19000	0
152	20231218	180300	1536853550	19000	19000	19000	19000	301
153	20231218	180200	1536853550	19000	19000	19000	19000	0
154	20231218	180100	1536853550	19000	19000	19000	19000	0
155	20231218	180000	1536853550	19000	19000	19000	19000	0
156	20231218	175900	1536853550	19000	19000	19000	19000	0
157	20231218	175800	1536853550	19000	19000	19000	19000	0
158	20231218	175700	1536853550	19000	19000	19000	19000	0
159	20231218	175600	1536853550	19000	19000	19000	19000	0
160	20231218	175500	1536853550	19000	19000	19000	19000	0
161	20231218	175400	1536853550	19000	19000	19000	19000	0
162	20231218	175300	1536853550	19000	19000	19000	19000	0
163	20231218	175200	1536853550	19000	19000	19000	19000	0
164	20231218	175100	1536853550	19000	19000	19000	19000	0
165	20231218	175000	1536853550	19000	19000	19000	19000	0
166	20231218	174900	1536853550	19000	19000	19000	19000	0
167	20231218	174800	1536853550	19000	19000	19000	19000	0
168	20231218	174700	1536853550	19000	19000	19000	19000	0
169	20231218	174600	1536853550	19000	19000	19000	19000	0
170	20231218	174500	1536853550	19000	19000	19000	19000	0
171	20231218	174400	1536853550	19000	19000	19000	19000	0
172	20231218	174300	1536853550	19000	19000	19000	19000	0
173	20231218	174200	1536853550	19000	19000	19000	19000	0
174	20231218	174100	1536853550	19000	19000	19000	19000	0
175	20231218	174000	1536853550	19000	19000	19000	19000	0
176	20231218	173900	1536853550	19000	19000	19000	19000	0
177	20231218	173800	1536853550	19000	19000	19000	19000	0
178	20231218	173700	1536853550	19000	19000	19000	19000	0
179	20231218	173600	1536853550	19000	19000	19000	19000	0
180	20231218	173500	1536853550	19000	19000	19000	19000	0
181	20231218	173400	1536853550	19000	19000	19000	19000	0
182	20231218	173300	1536853550	19000	19000	19000	19000	301
183	20231218	173200	1536853550	19000	19000	19000	19000	0
184	20231218	173100	1536853550	19000	19000	19000	19000	0
185	20231218	173000	1536853550	19000	19000	19000	19000	0
186	20231218	172900	1536853550	19000	19000	19000	19000	0
187	20231218	172800	1536853550	19000	19000	19000	19000	0
188	20231218	172700	1536853550	19000	19000	19000	19000	0
189	20231218	172600	1536853550	19000	19000	19000	19000	0
190	20231218	172500	1536853550	19000	19000	19000	19000	0
191	20231218	172400	1536853550	19000	19000	19000	19000	0
192	20231218	172300	1536853550	19000	19000	19000	19000	0
193	20231218	172200	1536853550	19000	19000	19000	19000	0
194	20231218	172100	1536853550	19000	19000	19000	19000	0
195	20231218	172000	1536853550	19000	19000	19000	19000	0
196	20231218	171900	1536853550	19000	19000	19000	19000	0
197	20231218	171800	1536853550	19000	19000	19000	19000	0
198	20231218	171700	1536853550	19000	19000	19000	19000	0
199	20231218	171600	1536853550	19000	19000	19000	19000	0
200	20231218	171500	1536853550	19000	19000	19000	19000	0
201	20231218	171400	1536853550	19000	19000	19000	19000	0
202	20231218	171300	1536853550	19000	19000	19000	19000	0
203	20231218	171200	1536853550	19000	19000	19000	19000	0
204	20231218	171100	1536853550	19000	19000	19000	19000	0
205	20231218	171000	1536853550	19000	19000	19000	19000	0
206	20231218	170900	1536853550	19000	19000	19000	19000	0
207	20231218	170800	1536853550	19000	19000	19000	19000	0
208	20231218	170700	1536853550	19000	19000	19000	19000	0
209	20231218	170600	1536853550	19000	19000	19000	19000	0
210	20231218	170500	1536853550	19000	19000	19000	19000	0
211	20231218	170400	1536853550	19000	19000	19000	19000	0
212	20231218	170300	1536853550	19000	19000	19000	19000	301
213	20231218	170200	1536853550	19000	19000	19000	19000	0
214	20231218	170100	1536853550	19000	19000	19000	19000	0
215	20231218	170000	1536853550	19000	19000	19000	19000	0
216	20231218	165900	1536853550	19000	19000	19000	19000	0
217	20231218	165800	1536853550	19000	19000	19000	19000	0
218	20231218	165700	1536853550	19000	19000	19000	19000	0
219	20231218	165600	1536853550	19000	19000	19000	19000	0
220	20231218	165500	1536853550	19000	19000	19000	19000	0
221	20231218	165400	1536853550	19000	19000	19000	19000	0
222	20231218	165300	1536853550	19000	19000	19000	19000	0
223	20231218	165200	1536853550	19000	19000	19000	19000	0
224	20231218	165100	1536853550	19000	19000	19000	19000	0
225	20231218	165000	1536853550	19000	19000	19000	19000	0
226	20231218	164900	1536853550	19000	19000	19000	19000	0
227	20231218	164800	1536853550	19000	19000	19000	19000	0
228	20231218	164700	1536853550	19000	19000	19000	19000	0
229	20231218	164600	1536853550	19000	19000	19000	19000	0
230	20231218	164500	1536853550	19000	19000	19000	19000	0
231	20231218	164400	1536853550	19000	19000	19000	19000	0
232	20231218	164300	1536853550	19000	19000	19000	19000	0
233	20231218	164200	1536853550	19000	19000	19000	19000	0
234	20231218	164100	1536853550	19000	19000	19000	19000	0
235	20231218	164000	1536853550	19000	19000	19000	19000	0
236	20231218	163900	1536853550	19000	19000	19000	19000	0
237	20231218	163800	1536853550	19000	19000	19000	19000	0
238	20231218	163700	1536853550	19000	19000	19000	19000	0
239	20231218	163600	1536853550	19000	19000	19000	19000	0
240	20231218	163500	1536853550	19000	19000	19000	19000	0
241	20231218	163400	1536853550	19000	19000	19000	19000	0
242	20231218	163300	1536853550	19000	19000	19000	19000	301
243	20231218	163200	1536853550	19000	19000	19000	19000	0
244	20231218	163100	1536853550	19000	19000	19000	19000	0
245	20231218	163000	1536853550	19000	19000	19000	19000	0
246	20231218	162900	1536853550	19000	19000	19000	19000	0
247	20231218	162800	1536853550	19000	19000	19000	19000	0
248	20231218	162700	1536853550	19000	19000	19000	19000	0
249	20231218	162600	1536853550	19000	19000	19000	19000	0
250	20231218	162500	1536853550	19000	19000	19000	19000	0
251	20231218	162400	1536853550	19000	19000	19000	19000	0
252	20231218	162300	1536853550	19000	19000	19000	19000	0
253	20231218	162200	1536853550	19000	19000	19000	19000	0
254	20231218	162100	1536853550	19000	19000	19000	19000	0
255	20231218	162000	1536853550	19000	19000	19000	19000	0
256	20231218	161900	1536853550	19000	19000	19000	19000	0
257	20231218	161800	1536853550	19000	19000	19000	19000	0
258	20231218	161700	1536853550	19000	19000	19000	19000	0
259	20231218	161600	1536853550	19000	19000	19000	19000	0
260	20231218	161500	1536853550	19000	19000	19000	19000	0
261	20231218	161400	1536853550	19000	19000	19000	19000	0
262	20231218	161300	1536853550	19000	19000	19000	19000	0
263	20231218	161200	1536853550	19000	19000	19000	19000	0
264	20231218	161100	1536853550	19000	19000	19000	19000	0
265	20231218	161000	1536853550	19000	19000	19000	19000	0
266	20231218	160900	1536853550	19000	19000	19000	19000	0
267	20231218	160800	1536853550	19000	19000	19000	19000	0
268	20231218	160700	1536853550	19000	19000	19000	19000	0
269	20231218	160600	1536853550	19000	19000	19000	19000	0
270	20231218	160500	1536853550	19000	19000	19000	19000	0
271	20231218	160400	1536853550	19000	19000	19000	19000	0
272	20231218	160300	1536853550	19000	19000	19000	19000	301
273	20231218	160200	1536853550	19000	19000	19000	19000	0
274	20231218	160100	1536853550	19000	19000	19000	19000	0
275	20231218	160000	1536853550	19000	19000	19000	19000	0
276	20231218	155900	1536853550	19000	19000	19000	19000	0
277	20231218	155800	1536853550	19000	19000	19000	19000	0
278	20231218	155700	1536853550	19000	19000	19000	19000	0
279	20231218	155600	1536853550	19000	19000	19000	19000	0
280	20231218	155500	1536853550	19000	19000	19000	19000	0
281	20231218	155400	1536853550	19000	19000	19000	19000	0
282	20231218	155300	1536853550	19000	19000	19000	19000	0
283	20231218	155200	1536853550	19000	19000	19000	19000	0
284	20231218	155100	1536853550	19000	19000	19000	19000	0
285	20231218	155000	1536853550	19000	19000	19000	19000	0
286	20231218	154900	1536853550	19000	19000	19000	19000	0
287	20231218	154800	1536853550	19000	19000	19000	19000	0
288	20231218	154700	1536853550	19000	19000	19000	19000	0
289	20231218	154600	1536853550	19000	19000	19000	19000	0
290	20231218	154500	1536853550	19000	19000	19000	19000	0
291	20231218	154400	1536853550	19000	19000	19000	19000	0
292	20231218	154300	1536853550	19000	19000	19000	19000	0
293	20231218	154200	1536853550	19000	19000	19000	19000	0
294	20231218	154100	1536853550	19000	19000	19000	19000	0
295	20231218	154000	1536853550	19000	19000	19000	19000	0
296	20231218	153900	1536853550	19000	19000	19000	19000	0
297	20231218	153800	1536853550	19000	19000	19000	19000	0
298	20231218	153700	1536853550	19000	19000	19000	19000	0
299	20231218	153600	1536853550	19000	19000	19000	19000	0
300	20231218	153500	1536853550	19000	19000	19000	19000	0
301	20231218	153400	1536853550	19000	19000	19000	19000	0
302	20231218	153300	1536853550	19000	19000	19000	19000	301
303	20231218	153200	1536853550	19000	19000	19000	19000	0
304	20231218	153100	1536853550	19000	19000	19000	19000	0
305	20231218	153000	1536853550	19000	19000	19000	19000	301
306	20231218	152900	1531134550	18990	18990	18990	18990	0
307	20231218	152800	1531134550	18990	18990	18990	18990	0
308	20231218	152700	1531134550	18990	18990	18990	18990	0
309	20231218	152600	1531134550	18990	18990	18990	18990	0
310	20231218	152500	1531134550	18990	18990	18990	18990	0
311	20231218	152400	1531134550	18990	18990	18990	18990	0
312	20231218	152300	1531134550	18990	18990	18990	18990	0
313	20231218	152200	1531134550	18990	18990	18990	18990	0
314	20231218	152100	1531134550	18990	18990	18990	18990	0
315	20231218	152000	1531134550	18990	18990	18990	18990	0
316	20231218	151900	1531134550	18990	19030	19050	18990	582
317	20231218	151800	1520069060	19030	19000	19030	19000	39
318	20231218	151700	1519327370	19040	19040	19040	19040	0
319	20231218	151600	1519327370	19040	19040	19040	19040	0
320	20231218	151500	1519327370	19040	19040	19040	19020	301
321	20231218	151400	1513598280	19050	19030	19050	18990	157
322	20231218	151300	1510610930	19030	19020	19040	19020	509
323	20231218	151200	1500927520	19020	19020	19020	19020	1
324	20231218	151100	1500908500	18990	18990	18990	18990	0
325	20231218	151000	1500908500	18990	18960	18990	18960	264
326	20231218	150900	1495899100	18970	18970	18970	18970	3
327	20231218	150800	1495842190	18960	18960	18960	18960	158
328	20231218	150700	1492846510	18950	18950	18950	18950	76
329	20231218	150600	1491406310	18940	18950	18950	18940	200
330	20231218	150500	1487617680	18940	18980	18980	18930	937
331	20231218	150400	1469866180	18980	19000	19000	18980	1027
332	20231218	150300	1450365150	19000	19000	19000	19000	318
333	20231218	150200	1444323150	19020	19020	19020	19020	0
334	20231218	150100	1444323150	19020	19020	19020	19020	0
335	20231218	150000	1444323150	19020	19020	19020	19020	0
336	20231218	145900	1444323150	19020	19000	19020	19000	223
337	20231218	145800	1440081760	18990	19000	19000	18990	200
338	20231218	145700	1436282890	19020	19020	19020	19020	200
339	20231218	145600	1432478890	19000	19000	19000	19000	0
340	20231218	145500	1432478890	19000	19000	19000	18990	417
341	20231218	145400	1424556400	18990	18990	18990	18990	0
342	20231218	145300	1424556400	18990	19000	19000	18990	48
343	20231218	145200	1423644730	19000	19000	19000	18990	144
344	20231218	145100	1420909270	19000	19000	19000	19000	0
345	20231218	145000	1420909270	19000	19000	19000	19000	35
346	20231218	144900	1420244270	18990	18990	18990	18990	0
347	20231218	144800	1420244270	18990	19030	19030	18990	1275
348	20231218	144700	1396023650	19040	19040	19040	19040	22
349	20231218	144600	1395604770	19040	19040	19040	19040	88
350	20231218	144500	1393929250	19040	19040	19040	19040	1
351	20231218	144400	1393910210	19040	19050	19050	19040	97
352	20231218	144300	1392062770	19050	19050	19050	19050	70
353	20231218	144200	1390729270	19060	19070	19070	19060	337
354	20231218	144100	1384303880	19070	19070	19070	19070	6
355	20231218	144000	1384189460	19070	19090	19090	19070	454
356	20231218	143900	1375526160	19090	19090	19090	19090	22
357	20231218	143800	1375106180	19090	19100	19100	19090	201
358	20231218	143700	1371267090	19110	19110	19110	19110	102
359	20231218	143600	1369317870	19110	19110	19110	19110	39
360	20231218	143500	1368572580	19110	19110	19110	19110	1
361	20231218	143400	1368553470	19110	19110	19110	19110	42
362	20231218	143300	1367750850	19100	19100	19100	19100	313
363	20231218	143200	1361772550	19100	19130	19130	19100	460
364	20231218	143100	1352980540	19130	19180	19180	19130	346
365	20231218	143000	1346349750	19180	19180	19180	19150	425
366	20231218	142900	1338201340	19180	19180	19180	19180	14
367	20231218	142800	1337932820	19170	19190	19190	19170	50
368	20231218	142700	1336973790	19190	19140	19190	19140	1287
369	20231218	142600	1312328260	19140	19140	19140	19130	398
370	20231218	142500	1304711250	19140	19110	19140	19110	824
371	20231218	142400	1288953030	19110	19110	19110	19110	39
372	20231218	142300	1288207740	19110	19110	19110	19110	26
373	20231218	142200	1287710880	19110	19100	19110	19100	144
374	20231218	142100	1284960260	19100	19100	19100	19100	46
375	20231218	142000	1284081660	19100	19100	19100	19100	29
376	20231218	141900	1283527760	19100	19100	19100	19100	36
377	20231218	141800	1282840160	19100	19070	19100	19070	268
378	20231218	141700	1277728700	19070	19070	19070	19060	22
379	20231218	141600	1277309170	19070	19070	19070	19070	50
380	20231218	141500	1276355670	19070	19050	19070	19050	15
381	20231218	141400	1276069730	19030	19070	19070	19030	239
382	20231218	141300	1271517970	19070	19070	19070	19050	197
383	20231218	141200	1267764840	19070	19050	19070	19050	50
384	20231218	141100	1266811500	19070	19050	19070	19050	591
385	20231218	141000	1255552930	19050	19050	19050	19040	42
386	20231218	140900	1254752840	19050	19050	19050	19050	17
387	20231218	140800	1254428990	19050	19030	19050	19030	4373
388	20231218	140700	1171171480	19030	19030	19030	19030	26
389	20231218	140600	1170676700	19030	19030	19030	19030	51
390	20231218	140500	1169706170	19030	19010	19030	19010	70
391	20231218	140400	1168375070	19030	19030	19030	19020	250
392	20231218	140300	1163619590	19030	19020	19030	19020	10
393	20231218	140200	1163429300	19020	19030	19030	19020	68
394	20231218	140100	1162135470	19030	19030	19030	19030	21
395	20231218	140000	1161735840	19030	19030	19030	19030	41
396	20231218	135900	1160955610	19030	19030	19030	19030	27
397	20231218	135800	1160441800	19030	19010	19030	19010	204
398	20231218	135700	1156563580	19010	19010	19010	19010	26
399	20231218	135600	1156069320	19010	19010	19010	19010	36
400	20231218	135500	1155384960	19010	19000	19010	19000	28
401	20231218	135400	1154852790	19010	19010	19010	19010	35
402	20231218	135300	1154187440	19010	19010	19010	19010	26
403	20231218	135200	1153693180	19010	19010	19010	19010	37
404	20231218	135100	1152989810	19010	19010	19010	18980	204
405	20231218	135000	1149116770	19010	19010	19010	19010	48
406	20231218	134900	1148204290	19010	19010	19010	19010	44
407	20231218	134800	1147367850	19010	19010	19010	19000	880
408	20231218	134700	1130647350	19010	19010	19010	19010	12
409	20231218	134600	1130419230	19010	19000	19010	19000	61
410	20231218	134500	1129260050	19000	19000	19000	19000	29
411	20231218	134400	1128709050	19000	19000	19000	18980	117
412	20231218	134300	1126487840	19000	19000	19000	19000	18
413	20231218	134200	1126145840	19000	19010	19010	19000	30
414	20231218	134100	1125575830	19010	19010	19010	19010	22
415	20231218	134000	1125157610	19010	19010	19010	19000	41
416	20231218	133900	1124378250	19010	19010	19010	19010	27
417	20231218	133800	1123864980	19010	19010	19010	19010	47
418	20231218	133700	1122971510	19010	19000	19010	19000	276
419	20231218	133600	1117727490	19000	18990	19000	18990	219
420	20231218	133500	1113568480	18990	18990	18990	18990	7
421	20231218	133400	1113435550	18980	19000	19000	18970	515
422	20231218	133300	1103664330	19000	19000	19000	18990	17
423	20231218	133200	1103341390	18990	19010	19010	18990	47
424	20231218	133100	1102448070	19010	19020	19020	19010	30
425	20231218	133000	1101877550	19010	19010	19020	19010	28
426	20231218	132900	1101345230	19020	19010	19030	19000	274
427	20231218	132800	1096136810	19000	19020	19020	19000	39
428	20231218	132700	1095395170	19020	19020	19020	19020	21
429	20231218	132600	1094995750	19020	19010	19020	19010	48
430	20231218	132500	1094083160	19020	19020	19020	19000	16
431	20231218	132400	1093778890	19030	19030	19030	19000	82
432	20231218	132300	1092219590	19030	19030	19030	19030	14
433	20231218	132200	1091953170	19030	19020	19030	19020	46
434	20231218	132100	1091078000	19030	19040	19040	19030	15
435	20231218	132000	1090792450	19040	19020	19040	19020	28
436	20231218	131900	1090259520	19020	19030	19040	19020	49
437	20231218	131800	1089327000	19030	19040	19040	19030	13
438	20231218	131700	1089079510	19030	19030	19030	19020	152
439	20231218	131600	1086187350	19030	19030	19030	19020	29
440	20231218	131500	1085635650	19030	19020	19030	18990	381
441	20231218	131400	1078391280	19020	19020	19020	19020	17
442	20231218	131300	1078067940	19020	19030	19030	19020	50
443	20231218	131200	1077116450	19030	19030	19030	19030	17
444	20231218	131100	1076792940	19030	19030	19030	19030	34
445	20231218	131000	1076145920	19030	19030	19030	19030	26
446	20231218	130900	1075651140	19030	19030	19030	19020	42
447	20231218	130800	1074851890	19030	19030	19030	19030	29
448	20231218	130700	1074300020	19030	19020	19030	19020	39
449	20231218	130600	1073558110	19020	19030	19030	19010	29
450	20231218	130500	1073006460	19020	19030	19030	19020	47
451	20231218	130400	1072112060	19030	19030	19030	19030	14
452	20231218	130300	1071845640	19030	19030	19030	19030	47
453	20231218	130200	1070951230	19030	19030	19030	19030	19
454	20231218	130100	1070589660	19030	19030	19030	19030	45
455	20231218	130000	1069733310	19030	19030	19030	19030	3
456	20231218	125900	1069676220	19030	19030	19030	19030	48
457	20231218	125800	1068762780	19020	19020	19020	19020	0
458	20231218	125700	1068762780	19020	19020	19020	19020	0
459	20231218	125600	1068762780	19020	19020	19020	19020	0
460	20231218	125500	1068762780	19020	19020	19020	19020	0
461	20231218	125400	1068762780	19020	19020	19020	19020	0
462	20231218	125300	1068762780	19020	19020	19020	19020	120
463	20231218	125200	1066480380	19010	19010	19010	19010	0
464	20231218	125100	1066480380	19010	19020	19020	18980	121
465	20231218	125000	1064180590	19020	19000	19020	19000	1583
466	20231218	124900	1034101790	18970	18960	18970	18960	344
467	20231218	124800	1027578510	18930	18990	18990	18930	1038
468	20231218	124700	1007905310	18990	18990	18990	18990	0
469	20231218	124600	1007905310	18990	18990	18990	18990	0
470	20231218	124500	1007905310	18990	18990	18990	18990	10
471	20231218	124400	1007715410	18990	18990	18990	18990	44
472	20231218	124300	1006879850	19000	19000	19000	19000	0
473	20231218	124200	1006879850	19000	19000	19000	19000	16
474	20231218	124100	1006575850	19020	19020	19020	19020	0
475	20231218	124000	1006575850	19020	19020	19020	19020	1
476	20231218	123900	1006556830	19020	19020	19020	19020	0
477	20231218	123800	1006556830	19020	19020	19020	19020	0
478	20231218	123700	1006556830	19020	19020	19020	19020	0
479	20231218	123600	1006556830	19020	19020	19020	19020	0
480	20231218	123500	1006556830	19020	19020	19020	19020	2
481	20231218	123400	1006518790	19010	19010	19010	19010	0
482	20231218	123300	1006518790	19010	19010	19010	19010	0
483	20231218	123200	1006518790	19010	19010	19010	19010	10
484	20231218	123100	1006328690	19010	19010	19010	19010	0
485	20231218	123000	1006328690	19010	19010	19010	19010	68
486	20231218	122900	1005036010	19010	19010	19010	19010	0
487	20231218	122800	1005036010	19010	19000	19010	19000	4
488	20231218	122700	1004959980	19010	19010	19010	19010	0
489	20231218	122600	1004959980	19010	19010	19010	19010	0
490	20231218	122500	1004959980	19010	19010	19010	19010	193
491	20231218	122400	1001291050	19010	19010	19010	19010	0
492	20231218	122300	1001291050	19010	19010	19010	19010	654
493	20231218	122200	988858510	19010	19020	19020	19010	199
494	20231218	122100	985075120	19030	19030	19030	19030	101
495	20231218	122000	983153090	19030	19030	19030	19030	6
496	20231218	121900	983038910	19040	19030	19040	19030	35
497	20231218	121800	982372600	19030	19030	19030	19030	175
498	20231218	121700	979042350	19030	19030	19030	19030	0
499	20231218	121600	979042350	19030	19030	19030	19030	57
500	20231218	121500	977957640	19030	19030	19030	19030	28
501	20231218	121400	977424800	19030	19030	19030	19030	0
502	20231218	121300	977424800	19030	19030	19030	19030	186
503	20231218	121200	973885220	19060	19060	19060	19060	0
504	20231218	121100	973885220	19060	19060	19060	19060	0
505	20231218	121000	973885220	19060	19060	19060	19060	0
506	20231218	120900	973885220	19060	19060	19060	19060	500
507	20231218	120800	964355220	19020	19020	19020	19020	0
508	20231218	120700	964355220	19020	19030	19030	19020	260
509	20231218	120600	959408020	19030	19030	19030	19030	3
510	20231218	120500	959350930	19030	19040	19040	19030	103
511	20231218	120400	957389840	19010	19010	19010	19010	79
512	20231218	120300	955888050	19020	19020	19020	19020	130
513	20231218	120200	953415450	19070	19070	19070	19070	2
514	20231218	120100	953377310	19070	19070	19070	19070	31
515	20231218	120000	952786140	19070	19050	19070	19050	44
516	20231218	115900	951947240	19050	19030	19050	19030	20
517	20231218	115800	951566530	19000	19020	19020	19000	76
518	20231218	115700	950122350	19020	19020	19020	19010	167
519	20231218	115600	946946530	19030	19040	19040	19030	18
520	20231218	115500	946603940	19040	19030	19040	19020	10
521	20231218	115400	946413570	19050	19050	19050	19050	8
522	20231218	115300	946261170	19030	19030	19030	19030	51
523	20231218	115200	945290640	19070	19070	19070	19070	8
524	20231218	115100	945138080	19070	19070	19070	19070	342
525	20231218	115000	938616140	19070	19030	19070	19030	17
526	20231218	114900	938292350	19070	19070	19070	19070	0
527	20231218	114800	938292350	19070	19070	19070	19070	7
528	20231218	114700	938158860	19070	19070	19070	19070	0
529	20231218	114600	938158860	19070	19070	19070	19070	10
530	20231218	114500	937968160	19070	19070	19070	19070	0
531	20231218	114400	937968160	19070	19010	19070	19010	510
532	20231218	114300	928263220	19000	19000	19000	19000	6
533	20231218	114200	928149220	18990	18990	18990	18990	0
534	20231218	114100	928149220	18990	19000	19000	18990	180
535	20231218	114000	924729510	19000	19060	19060	19000	560
536	20231218	113900	914083290	19080	19080	19080	19080	8
537	20231218	113800	913930650	19090	19090	19090	19090	0
538	20231218	113700	913930650	19090	19040	19090	19040	713
539	20231218	113600	900354780	19040	19040	19080	19040	1161
540	20231218	113500	878241570	19070	19070	19070	19070	8
541	20231218	113400	878089010	19070	19070	19070	19070	1
542	20231218	113300	878069940	19070	19070	19070	19070	8
543	20231218	113200	877917380	19070	19070	19070	19070	8
544	20231218	113100	877764820	19040	19060	19060	19040	161
545	20231218	113000	874698340	19060	19080	19090	19060	86
546	20231218	112900	873058290	19080	19080	19080	19080	0
547	20231218	112800	873058290	19080	19060	19080	19060	13
548	20231218	112700	872810350	19070	19080	19080	19070	35
549	20231218	112600	872142850	19080	19080	19080	19080	9
550	20231218	112500	871971130	19080	19080	19080	19080	2
551	20231218	112400	871932970	19080	19070	19080	19070	334
552	20231218	112300	865563510	19090	19090	19090	19090	21
553	20231218	112200	865162620	19090	19090	19090	19090	1
554	20231218	112100	865143530	19110	19110	19110	19110	8
555	20231218	112000	864990650	19110	19110	19110	19110	2
556	20231218	111900	864952430	19070	19110	19110	19070	22
557	20231218	111800	864532170	19080	19110	19110	19080	100
558	20231218	111700	862623400	19120	19120	19120	19120	9
559	20231218	111600	862451320	19100	19100	19100	19100	7
560	20231218	111500	862317620	19120	19120	19120	19120	24
561	20231218	111400	861858740	19120	19120	19120	19120	4
562	20231218	111300	861782260	19120	19120	19120	19120	10
563	20231218	111200	861591060	19100	19100	19100	19100	231
564	20231218	111100	857178960	19080	19070	19080	19070	19
565	20231218	111000	856816540	19080	19080	19080	19080	10
566	20231218	110900	856625740	19080	19080	19080	19080	0
567	20231218	110800	856625740	19080	19050	19080	19050	57
568	20231218	110700	855539560	19070	19100	19100	19070	1209
569	20231218	110600	832463830	19100	19130	19140	19100	691
570	20231218	110500	819254210	19140	19140	19140	19140	10
571	20231218	110400	819062810	19140	19140	19140	19140	7
572	20231218	110300	818928830	19150	19150	19150	19150	0
573	20231218	110200	818928830	19150	19150	19150	19150	8
574	20231218	110100	818775630	19150	19150	19150	19150	0
575	20231218	110000	818775630	19150	19200	19200	19130	532
576	20231218	105900	808573870	19220	19220	19220	19220	8
577	20231218	105800	808420110	19220	19220	19220	19220	0
578	20231218	105700	808420110	19220	19250	19250	19220	137
579	20231218	105600	805786730	19250	19250	19250	19250	0
580	20231218	105500	805786730	19250	19220	19250	19220	9
581	20231218	105400	805613510	19240	19240	19240	19240	552
582	20231218	105300	794993030	19260	19260	19260	19260	8
583	20231218	105200	794838950	19270	19240	19290	19240	1045
584	20231218	105100	774714160	19240	19230	19240	19230	8
585	20231218	105000	774560250	19240	19240	19240	19240	0
586	20231218	104900	774560250	19240	19240	19240	19240	8
587	20231218	104800	774406330	19240	19270	19270	19240	366
588	20231218	104700	767364250	19240	19240	19240	19240	0
589	20231218	104600	767364250	19240	19270	19270	19240	9
590	20231218	104500	767190850	19240	19240	19240	19240	1
591	20231218	104400	767171610	19280	19290	19290	19280	13
592	20231218	104300	766920890	19280	19290	19290	19280	28
593	20231218	104200	766380860	19310	19310	19310	19310	8
594	20231218	104100	766226380	19310	19310	19310	19310	0
595	20231218	104000	766226380	19310	19310	19310	19310	7
596	20231218	103900	766091210	19310	19290	19310	19290	744
597	20231218	103800	751728810	19290	19290	19290	19290	8
598	20231218	103700	751574490	19270	19270	19270	19260	148
599	20231218	103600	748722710	19270	19270	19270	19270	0
600	20231218	103500	748722710	19270	19230	19270	19230	35
601	20231218	103400	748048460	19280	19280	19280	19280	0
602	20231218	103300	748048460	19280	19280	19280	19280	8
603	20231218	103200	747894220	19280	19280	19280	19280	0
604	20231218	103100	747894220	19280	19280	19280	19280	8
605	20231218	103000	747739980	19300	19300	19300	19300	0
606	20231218	102900	747739980	19300	19300	19300	19300	7
607	20231218	102800	747604880	19310	19300	19310	19200	268
608	20231218	102700	742439920	19310	19290	19310	19290	898
609	20231218	102600	725108290	19300	19290	19300	19290	608
610	20231218	102500	713375440	19290	19290	19290	19290	0
611	20231218	102400	713375440	19290	19290	19290	19270	14
612	20231218	102300	713105400	19290	19290	19290	19290	0
613	20231218	102200	713105400	19290	19240	19290	19240	2259
614	20231218	102100	669580610	19240	19230	19240	19230	1251
615	20231218	102000	645519650	19230	19150	19230	19150	1743
616	20231218	101900	612075060	19150	19150	19150	19150	2
617	20231218	101800	612036760	19160	19160	19160	19160	7
618	20231218	101700	611902640	19150	19120	19150	19120	4888
619	20231218	101600	518303380	19120	19120	19120	19120	38
620	20231218	101500	517576820	19130	19130	19130	19130	12
621	20231218	101400	517347260	19130	19130	19130	19130	5
622	20231218	101300	517251610	19130	19100	19130	19100	214
623	20231218	101200	513159820	19100	19140	19140	19100	1634
624	20231218	101100	481903240	19150	19130	19150	19130	41
625	20231218	101000	481118750	19150	19150	19150	19150	100
626	20231218	100900	479203750	19170	19180	19180	19170	19
627	20231218	100800	478839410	19170	19170	19170	19170	0
628	20231218	100700	478839410	19170	19180	19180	19150	263
629	20231218	100600	473798850	19180	19180	19180	19180	0
630	20231218	100500	473798850	19180	19180	19180	19180	8
631	20231218	100400	473645410	19180	19180	19180	19180	8
632	20231218	100300	473491970	19180	19180	19180	19180	0
633	20231218	100200	473491970	19180	19180	19180	19180	8
634	20231218	100100	473338530	19180	19180	19180	19180	1
635	20231218	100000	473319350	19180	19180	19180	19180	9
636	20231218	095900	473146730	19160	19160	19160	19160	1
637	20231218	095800	473127570	19180	19180	19180	19180	188
638	20231218	095700	469521730	19190	19220	19220	19190	81
639	20231218	095600	467966340	19220	19220	19220	19220	8
640	20231218	095500	467812580	19200	19200	19200	19200	0
641	20231218	095400	467812580	19200	19200	19200	19200	52
642	20231218	095300	466814180	19200	19210	19210	19200	9
643	20231218	095200	466641300	19210	19160	19210	19160	102
644	20231218	095100	464686290	19160	19160	19160	19160	18
645	20231218	095000	464341410	19100	19100	19100	19100	1
646	20231218	094900	464322310	19160	19160	19160	19160	8
647	20231218	094800	464169030	19130	19130	19130	19130	146
648	20231218	094700	461376050	19140	19110	19140	19100	330
649	20231218	094600	455072430	19120	19140	19180	19120	219
650	20231218	094500	450883040	19190	19160	19190	19150	308
651	20231218	094400	444983700	19160	19170	19170	19160	600
652	20231218	094300	433486310	19220	19140	19220	19140	308
653	20231218	094200	427578590	19140	19220	19220	19140	381
654	20231218	094100	420280570	19200	19240	19240	19200	503
655	20231218	094000	410621860	19240	19240	19240	19240	9
656	20231218	093900	410448700	19240	19240	19240	19240	0
657	20231218	093800	410448700	19240	19240	19240	19230	118
658	20231218	093700	408178470	19240	19240	19240	19240	15
659	20231218	093600	407889870	19280	19280	19280	19280	23
660	20231218	093500	407446430	19220	19220	19220	19220	0
661	20231218	093400	407446430	19220	19200	19220	19200	655
662	20231218	093300	394869550	19180	19200	19200	19180	215
663	20231218	093200	390743350	19220	19220	19220	19220	157
664	20231218	093100	387725810	19280	19280	19280	19280	8
665	20231218	093000	387571570	19280	19280	19280	19280	0
666	20231218	092900	387571570	19280	19280	19280	19280	8
667	20231218	092800	387417330	19240	19230	19240	19230	238
668	20231218	092700	382840310	19190	19200	19240	19190	308
669	20231218	092600	376928390	19250	19250	19250	19250	5
670	20231218	092500	376832140	19250	19220	19250	19190	850
671	20231218	092400	360503270	19240	19280	19280	19240	1862
672	20231218	092300	324661270	19320	19320	19320	19320	157
673	20231218	092200	321628030	19290	19290	19290	19290	1
674	20231218	092100	321608740	19320	19300	19330	19300	1165
675	20231218	092000	299102820	19310	19310	19310	19310	76
676	20231218	091900	297635260	19320	19280	19320	19280	432
677	20231218	091800	289297020	19320	19300	19320	19260	835
678	20231218	091700	273182620	19290	19300	19300	19290	10
679	20231218	091600	272989710	19300	19260	19300	19250	109
680	20231218	091500	270889010	19250	19200	19300	19200	2529
681	20231218	091400	222124490	19200	19180	19200	19180	248
682	20231218	091300	217365310	19180	19180	19180	19180	27
683	20231218	091200	216847450	19190	19150	19190	19150	229
684	20231218	091100	212460980	19160	19210	19220	19160	255
685	20231218	091000	207563220	19170	19150	19180	19150	1379
686	20231218	090900	181132850	19160	19160	19160	19160	8
687	20231218	090800	180979570	19100	19040	19100	19040	526
688	20231218	090700	170945930	19070	19070	19070	19070	8
689	20231218	090600	170793370	18950	19110	19110	18900	1928
690	20231218	090500	134260710	19100	19090	19190	19090	15
691	20231218	090400	133973550	19150	19110	19200	19110	1979
692	20231218	090300	96050180	19110	18990	19130	18980	1236
693	20231218	090200	72487940	18990	19070	19070	18990	320
694	20231218	090100	66400740	19100	19100	19100	19100	8
695	20231218	090000	66247940	19100	19040	19100	19000	3480