KissMeData/114190/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	201000	3479867260	18990	18990	18990	18990	3154
3	20231219	200900	3479867260	18990	18990	18990	18990	0
4	20231219	200800	3479867260	18990	18990	18990	18990	0
5	20231219	200700	3479867260	18990	18990	18990	18990	0
6	20231219	200600	3479867260	18990	18990	18990	18990	0
7	20231219	200500	3479867260	18990	18990	18990	18990	0
8	20231219	200400	3479867260	18990	18990	18990	18990	0
9	20231219	200300	3479867260	18990	18990	18990	18990	0
10	20231219	200200	3479867260	18990	18990	18990	18990	0
11	20231219	200100	3479867260	18990	18990	18990	18990	0
12	20231219	200000	3479867260	18990	18990	18990	18990	0
13	20231219	195900	3479867260	18990	18990	18990	18990	0
14	20231219	195800	3479867260	18990	18990	18990	18990	0
15	20231219	195700	3479867260	18990	18990	18990	18990	0
16	20231219	195600	3479867260	18990	18990	18990	18990	0
17	20231219	195500	3479867260	18990	18990	18990	18990	0
18	20231219	195400	3479867260	18990	18990	18990	18990	0
19	20231219	195300	3479867260	18990	18990	18990	18990	0
20	20231219	195200	3479867260	18990	18990	18990	18990	0
21	20231219	195100	3479867260	18990	18990	18990	18990	0
22	20231219	195000	3479867260	18990	18990	18990	18990	0
23	20231219	194900	3479867260	18990	18990	18990	18990	0
24	20231219	194800	3479867260	18990	18990	18990	18990	0
25	20231219	194700	3479867260	18990	18990	18990	18990	0
26	20231219	194600	3479867260	18990	18990	18990	18990	0
27	20231219	194500	3479867260	18990	18990	18990	18990	0
28	20231219	194400	3479867260	18990	18990	18990	18990	0
29	20231219	194300	3479867260	18990	18990	18990	18990	0
30	20231219	194200	3479867260	18990	18990	18990	18990	0
31	20231219	194100	3479867260	18990	18990	18990	18990	0
32	20231219	194000	3479867260	18990	18990	18990	18990	3154
33	20231219	193900	3479867260	18990	18990	18990	18990	0
34	20231219	193800	3479867260	18990	18990	18990	18990	0
35	20231219	193700	3479867260	18990	18990	18990	18990	0
36	20231219	193600	3479867260	18990	18990	18990	18990	0
37	20231219	193500	3479867260	18990	18990	18990	18990	0
38	20231219	193400	3479867260	18990	18990	18990	18990	0
39	20231219	193300	3479867260	18990	18990	18990	18990	0
40	20231219	193200	3479867260	18990	18990	18990	18990	0
41	20231219	193100	3479867260	18990	18990	18990	18990	0
42	20231219	193000	3479867260	18990	18990	18990	18990	0
43	20231219	192900	3479867260	18990	18990	18990	18990	0
44	20231219	192800	3479867260	18990	18990	18990	18990	0
45	20231219	192700	3479867260	18990	18990	18990	18990	0
46	20231219	192600	3479867260	18990	18990	18990	18990	0
47	20231219	192500	3479867260	18990	18990	18990	18990	0
48	20231219	192400	3479867260	18990	18990	18990	18990	0
49	20231219	192300	3479867260	18990	18990	18990	18990	0
50	20231219	192200	3479867260	18990	18990	18990	18990	0
51	20231219	192100	3479867260	18990	18990	18990	18990	0
52	20231219	192000	3479867260	18990	18990	18990	18990	0
53	20231219	191900	3479867260	18990	18990	18990	18990	0
54	20231219	191800	3479867260	18990	18990	18990	18990	0
55	20231219	191700	3479867260	18990	18990	18990	18990	0
56	20231219	191600	3479867260	18990	18990	18990	18990	0
57	20231219	191500	3479867260	18990	18990	18990	18990	0
58	20231219	191400	3479867260	18990	18990	18990	18990	0
59	20231219	191300	3479867260	18990	18990	18990	18990	0
60	20231219	191200	3479867260	18990	18990	18990	18990	0
61	20231219	191100	3479867260	18990	18990	18990	18990	0
62	20231219	191000	3479867260	18990	18990	18990	18990	3154
63	20231219	190900	3479867260	18990	18990	18990	18990	0
64	20231219	190800	3479867260	18990	18990	18990	18990	0
65	20231219	190700	3479867260	18990	18990	18990	18990	0
66	20231219	190600	3479867260	18990	18990	18990	18990	0
67	20231219	190500	3479867260	18990	18990	18990	18990	0
68	20231219	190400	3479867260	18990	18990	18990	18990	0
69	20231219	190300	3479867260	18990	18990	18990	18990	0
70	20231219	190200	3479867260	18990	18990	18990	18990	0
71	20231219	190100	3479867260	18990	18990	18990	18990	0
72	20231219	190000	3479867260	18990	18990	18990	18990	0
73	20231219	185900	3479867260	18990	18990	18990	18990	0
74	20231219	185800	3479867260	18990	18990	18990	18990	0
75	20231219	185700	3479867260	18990	18990	18990	18990	0
76	20231219	185600	3479867260	18990	18990	18990	18990	0
77	20231219	185500	3479867260	18990	18990	18990	18990	0
78	20231219	185400	3479867260	18990	18990	18990	18990	0
79	20231219	185300	3479867260	18990	18990	18990	18990	0
80	20231219	185200	3479867260	18990	18990	18990	18990	0
81	20231219	185100	3479867260	18990	18990	18990	18990	0
82	20231219	185000	3479867260	18990	18990	18990	18990	0
83	20231219	184900	3479867260	18990	18990	18990	18990	0
84	20231219	184800	3479867260	18990	18990	18990	18990	0
85	20231219	184700	3479867260	18990	18990	18990	18990	0
86	20231219	184600	3479867260	18990	18990	18990	18990	0
87	20231219	184500	3479867260	18990	18990	18990	18990	0
88	20231219	184400	3479867260	18990	18990	18990	18990	0
89	20231219	184300	3479867260	18990	18990	18990	18990	0
90	20231219	184200	3479867260	18990	18990	18990	18990	0
91	20231219	184100	3479867260	18990	18990	18990	18990	0
92	20231219	184000	3479867260	18990	18990	18990	18990	3154
93	20231219	183900	3479867260	18990	18990	18990	18990	0
94	20231219	183800	3479867260	18990	18990	18990	18990	0
95	20231219	183700	3479867260	18990	18990	18990	18990	0
96	20231219	183600	3479867260	18990	18990	18990	18990	0
97	20231219	183500	3479867260	18990	18990	18990	18990	0
98	20231219	183400	3479867260	18990	18990	18990	18990	0
99	20231219	183300	3479867260	18990	18990	18990	18990	0
100	20231219	183200	3479867260	18990	18990	18990	18990	0
101	20231219	183100	3479867260	18990	18990	18990	18990	0
102	20231219	183000	3479867260	18990	18990	18990	18990	0
103	20231219	182900	3479867260	18990	18990	18990	18990	0
104	20231219	182800	3479867260	18990	18990	18990	18990	0
105	20231219	182700	3479867260	18990	18990	18990	18990	0
106	20231219	182600	3479867260	18990	18990	18990	18990	0
107	20231219	182500	3479867260	18990	18990	18990	18990	0
108	20231219	182400	3479867260	18990	18990	18990	18990	0
109	20231219	182300	3479867260	18990	18990	18990	18990	0
110	20231219	182200	3479867260	18990	18990	18990	18990	0
111	20231219	182100	3479867260	18990	18990	18990	18990	0
112	20231219	182000	3479867260	18990	18990	18990	18990	0
113	20231219	181900	3479867260	18990	18990	18990	18990	0
114	20231219	181800	3479867260	18990	18990	18990	18990	0
115	20231219	181700	3479867260	18990	18990	18990	18990	0
116	20231219	181600	3479867260	18990	18990	18990	18990	0
117	20231219	181500	3479867260	18990	18990	18990	18990	0
118	20231219	181400	3479867260	18990	18990	18990	18990	0
119	20231219	181300	3479867260	18990	18990	18990	18990	0
120	20231219	181200	3479867260	18990	18990	18990	18990	0
121	20231219	181100	3479867260	18990	18990	18990	18990	0
122	20231219	181000	3479867260	18990	18990	18990	18990	3154
123	20231219	180900	3479867260	18990	18990	18990	18990	0
124	20231219	180800	3479867260	18990	18990	18990	18990	0
125	20231219	180700	3479867260	18990	18990	18990	18990	0
126	20231219	180600	3479867260	18990	18990	18990	18990	0
127	20231219	180500	3479867260	18990	18990	18990	18990	0
128	20231219	180400	3479867260	18990	18990	18990	18990	0
129	20231219	180300	3479867260	18990	18990	18990	18990	0
130	20231219	180200	3479867260	18990	18990	18990	18990	0
131	20231219	180100	3479867260	18990	18990	18990	18990	0
132	20231219	180000	3479867260	18990	18990	18990	18990	0
133	20231219	175900	3479867260	18990	18990	18990	18990	0
134	20231219	175800	3479867260	18990	18990	18990	18990	0
135	20231219	175700	3479867260	18990	18990	18990	18990	0
136	20231219	175600	3479867260	18990	18990	18990	18990	0
137	20231219	175500	3479867260	18990	18990	18990	18990	0
138	20231219	175400	3479867260	18990	18990	18990	18990	0
139	20231219	175300	3479867260	18990	18990	18990	18990	0
140	20231219	175200	3479867260	18990	18990	18990	18990	0
141	20231219	175100	3479867260	18990	18990	18990	18990	0
142	20231219	175000	3479867260	18990	18990	18990	18990	0
143	20231219	174900	3479867260	18990	18990	18990	18990	0
144	20231219	174800	3479867260	18990	18990	18990	18990	0
145	20231219	174700	3479867260	18990	18990	18990	18990	0
146	20231219	174600	3479867260	18990	18990	18990	18990	0
147	20231219	174500	3479867260	18990	18990	18990	18990	0
148	20231219	174400	3479867260	18990	18990	18990	18990	0
149	20231219	174300	3479867260	18990	18990	18990	18990	0
150	20231219	174200	3479867260	18990	18990	18990	18990	0
151	20231219	174100	3479867260	18990	18990	18990	18990	0
152	20231219	174000	3479867260	18990	18990	18990	18990	3154
153	20231219	173900	3479867260	18990	18990	18990	18990	0
154	20231219	173800	3479867260	18990	18990	18990	18990	0
155	20231219	173700	3479867260	18990	18990	18990	18990	0
156	20231219	173600	3479867260	18990	18990	18990	18990	0
157	20231219	173500	3479867260	18990	18990	18990	18990	0
158	20231219	173400	3479867260	18990	18990	18990	18990	0
159	20231219	173300	3479867260	18990	18990	18990	18990	0
160	20231219	173200	3479867260	18990	18990	18990	18990	0
161	20231219	173100	3479867260	18990	18990	18990	18990	0
162	20231219	173000	3479867260	18990	18990	18990	18990	0
163	20231219	172900	3479867260	18990	18990	18990	18990	0
164	20231219	172800	3479867260	18990	18990	18990	18990	0
165	20231219	172700	3479867260	18990	18990	18990	18990	0
166	20231219	172600	3479867260	18990	18990	18990	18990	0
167	20231219	172500	3479867260	18990	18990	18990	18990	0
168	20231219	172400	3479867260	18990	18990	18990	18990	0
169	20231219	172300	3479867260	18990	18990	18990	18990	0
170	20231219	172200	3479867260	18990	18990	18990	18990	0
171	20231219	172100	3479867260	18990	18990	18990	18990	0
172	20231219	172000	3479867260	18990	18990	18990	18990	0
173	20231219	171900	3479867260	18990	18990	18990	18990	0
174	20231219	171800	3479867260	18990	18990	18990	18990	0
175	20231219	171700	3479867260	18990	18990	18990	18990	0
176	20231219	171600	3479867260	18990	18990	18990	18990	0
177	20231219	171500	3479867260	18990	18990	18990	18990	0
178	20231219	171400	3479867260	18990	18990	18990	18990	0
179	20231219	171300	3479867260	18990	18990	18990	18990	0
180	20231219	171200	3479867260	18990	18990	18990	18990	0
181	20231219	171100	3479867260	18990	18990	18990	18990	0
182	20231219	171000	3479867260	18990	18990	18990	18990	3154
183	20231219	170900	3479867260	18990	18990	18990	18990	0
184	20231219	170800	3479867260	18990	18990	18990	18990	0
185	20231219	170700	3479867260	18990	18990	18990	18990	0
186	20231219	170600	3479867260	18990	18990	18990	18990	0
187	20231219	170500	3479867260	18990	18990	18990	18990	0
188	20231219	170400	3479867260	18990	18990	18990	18990	0
189	20231219	170300	3479867260	18990	18990	18990	18990	0
190	20231219	170200	3479867260	18990	18990	18990	18990	0
191	20231219	170100	3479867260	18990	18990	18990	18990	0
192	20231219	170000	3479867260	18990	18990	18990	18990	0
193	20231219	165900	3479867260	18990	18990	18990	18990	0
194	20231219	165800	3479867260	18990	18990	18990	18990	0
195	20231219	165700	3479867260	18990	18990	18990	18990	0
196	20231219	165600	3479867260	18990	18990	18990	18990	0
197	20231219	165500	3479867260	18990	18990	18990	18990	0
198	20231219	165400	3479867260	18990	18990	18990	18990	0
199	20231219	165300	3479867260	18990	18990	18990	18990	0
200	20231219	165200	3479867260	18990	18990	18990	18990	0
201	20231219	165100	3479867260	18990	18990	18990	18990	0
202	20231219	165000	3479867260	18990	18990	18990	18990	0
203	20231219	164900	3479867260	18990	18990	18990	18990	0
204	20231219	164800	3479867260	18990	18990	18990	18990	0
205	20231219	164700	3479867260	18990	18990	18990	18990	0
206	20231219	164600	3479867260	18990	18990	18990	18990	0
207	20231219	164500	3479867260	18990	18990	18990	18990	0
208	20231219	164400	3479867260	18990	18990	18990	18990	0
209	20231219	164300	3479867260	18990	18990	18990	18990	0
210	20231219	164200	3479867260	18990	18990	18990	18990	0
211	20231219	164100	3479867260	18990	18990	18990	18990	0
212	20231219	164000	3479867260	18990	18990	18990	18990	3154
213	20231219	163900	3479867260	18990	18990	18990	18990	0
214	20231219	163800	3479867260	18990	18990	18990	18990	0
215	20231219	163700	3479867260	18990	18990	18990	18990	0
216	20231219	163600	3479867260	18990	18990	18990	18990	0
217	20231219	163500	3479867260	18990	18990	18990	18990	0
218	20231219	163400	3479867260	18990	18990	18990	18990	0
219	20231219	163300	3479867260	18990	18990	18990	18990	0
220	20231219	163200	3479867260	18990	18990	18990	18990	0
221	20231219	163100	3479867260	18990	18990	18990	18990	0
222	20231219	163000	3479867260	18990	18990	18990	18990	0
223	20231219	162900	3479867260	18990	18990	18990	18990	0
224	20231219	162800	3479867260	18990	18990	18990	18990	0
225	20231219	162700	3479867260	18990	18990	18990	18990	0
226	20231219	162600	3479867260	18990	18990	18990	18990	0
227	20231219	162500	3479867260	18990	18990	18990	18990	0
228	20231219	162400	3479867260	18990	18990	18990	18990	0
229	20231219	162300	3479867260	18990	18990	18990	18990	0
230	20231219	162200	3479867260	18990	18990	18990	18990	0
231	20231219	162100	3479867260	18990	18990	18990	18990	0
232	20231219	162000	3479867260	18990	18990	18990	18990	0
233	20231219	161900	3479867260	18990	18990	18990	18990	0
234	20231219	161800	3479867260	18990	18990	18990	18990	0
235	20231219	161700	3479867260	18990	18990	18990	18990	0
236	20231219	161600	3479867260	18990	18990	18990	18990	0
237	20231219	161500	3479867260	18990	18990	18990	18990	0
238	20231219	161400	3479867260	18990	18990	18990	18990	0
239	20231219	161300	3479867260	18990	18990	18990	18990	0
240	20231219	161200	3479867260	18990	18990	18990	18990	0
241	20231219	161100	3479867260	18990	18990	18990	18990	0
242	20231219	161000	3479867260	18990	18990	18990	18990	3154
243	20231219	160900	3479867260	18990	18990	18990	18990	0
244	20231219	160800	3479867260	18990	18990	18990	18990	0
245	20231219	160700	3479867260	18990	18990	18990	18990	0
246	20231219	160600	3479867260	18990	18990	18990	18990	0
247	20231219	160500	3479867260	18990	18990	18990	18990	0
248	20231219	160400	3479867260	18990	18990	18990	18990	0
249	20231219	160300	3479867260	18990	18990	18990	18990	0
250	20231219	160200	3479867260	18990	18990	18990	18990	0
251	20231219	160100	3479867260	18990	18990	18990	18990	0
252	20231219	160000	3479867260	18990	18990	18990	18990	0
253	20231219	155900	3479867260	18990	18990	18990	18990	0
254	20231219	155800	3479867260	18990	18990	18990	18990	0
255	20231219	155700	3479867260	18990	18990	18990	18990	0
256	20231219	155600	3479867260	18990	18990	18990	18990	0
257	20231219	155500	3479867260	18990	18990	18990	18990	0
258	20231219	155400	3479867260	18990	18990	18990	18990	0
259	20231219	155300	3479867260	18990	18990	18990	18990	0
260	20231219	155200	3479867260	18990	18990	18990	18990	0
261	20231219	155100	3479867260	18990	18990	18990	18990	0
262	20231219	155000	3479867260	18990	18990	18990	18990	0
263	20231219	154900	3479867260	18990	18990	18990	18990	0
264	20231219	154800	3479867260	18990	18990	18990	18990	0
265	20231219	154700	3479867260	18990	18990	18990	18990	0
266	20231219	154600	3479867260	18990	18990	18990	18990	0
267	20231219	154500	3479867260	18990	18990	18990	18990	0
268	20231219	154400	3479867260	18990	18990	18990	18990	0
269	20231219	154300	3479867260	18990	18990	18990	18990	0
270	20231219	154200	3479867260	18990	18990	18990	18990	0
271	20231219	154100	3479867260	18990	18990	18990	18990	0
272	20231219	154000	3479867260	18990	18990	18990	18990	3154
273	20231219	153900	3479867260	18990	18990	18990	18990	0
274	20231219	153800	3479867260	18990	18990	18990	18990	0
275	20231219	153700	3479867260	18990	18990	18990	18990	0
276	20231219	153600	3479867260	18990	18990	18990	18990	0
277	20231219	153500	3479867260	18990	18990	18990	18990	0
278	20231219	153400	3479867260	18990	18990	18990	18990	0
279	20231219	153300	3479867260	18990	18990	18990	18990	0
280	20231219	153200	3479867260	18990	18990	18990	18990	0
281	20231219	153100	3479867260	18990	18990	18990	18990	0
282	20231219	153000	3479867260	18990	18990	18990	18990	3154
283	20231219	152900	3419972800	18990	18990	18990	18990	0
284	20231219	152800	3419972800	18990	18990	18990	18990	0
285	20231219	152700	3419972800	18990	18990	18990	18990	0
286	20231219	152600	3419972800	18990	18990	18990	18990	0
287	20231219	152500	3419972800	18990	18990	18990	18990	0
288	20231219	152400	3419972800	18990	18990	18990	18990	0
289	20231219	152300	3419972800	18990	18990	18990	18990	0
290	20231219	152200	3419972800	18990	18990	18990	18990	0
291	20231219	152100	3419972800	18990	18990	18990	18990	0
292	20231219	152000	3419972800	18990	18990	18990	18990	0
293	20231219	151900	3419972800	18990	19000	19000	18990	229
294	20231219	151800	3415622150	19000	19030	19060	19000	1620
295	20231219	151700	3384818940	19060	19050	19060	19030	426
296	20231219	151600	3376704230	19050	19050	19060	19050	228
297	20231219	151500	3372360320	19060	19060	19060	19060	99
298	20231219	151400	3370473380	19060	19060	19080	19060	11
299	20231219	151300	3370263700	19060	19050	19060	19050	158
300	20231219	151200	3367253300	19060	19050	19060	19050	811
301	20231219	151100	3351795860	19040	19060	19060	19040	79
302	20231219	151000	3350290520	19060	19100	19100	19060	1384
303	20231219	150900	3323875340	19090	19090	19100	19080	1241
304	20231219	150800	3300193540	19110	19110	19110	19080	499
305	20231219	150700	3290670270	19110	19130	19130	19110	103
306	20231219	150600	3288701140	19130	19130	19130	19080	176
307	20231219	150500	3285335880	19140	19150	19150	19100	229
308	20231219	150400	3280954220	19160	19150	19160	19150	529
309	20231219	150300	3270822880	19150	19160	19170	19150	440
310	20231219	150200	3262393490	19160	19160	19170	19150	1308
311	20231219	150100	3237335630	19150	19150	19160	19150	1174
312	20231219	150000	3214847810	19150	19140	19160	19140	614
313	20231219	145900	3203093610	19140	19080	19160	19080	3448
314	20231219	145800	3137154030	19090	19020	19090	19010	3764
315	20231219	145700	3065426540	19030	19040	19040	19030	169
316	20231219	145600	3062210320	19050	19010	19050	19000	7103
317	20231219	145500	2927099750	19020	19020	19020	19010	600
318	20231219	145400	2915687860	19020	18970	19020	18920	3768
319	20231219	145300	2844127260	18970	18970	18970	18920	341
320	20231219	145200	2837668690	18920	18990	18990	18920	89
321	20231219	145100	2835979990	18990	18980	18990	18980	308
322	20231219	145000	2830133320	18980	18990	18990	18910	435
323	20231219	144900	2821879540	18990	18980	18990	18980	43
324	20231219	144800	2821063170	18980	18970	18980	18970	413
325	20231219	144700	2813225550	18970	18940	18970	18940	249
326	20231219	144600	2808504560	18930	18890	18930	18890	1297
327	20231219	144500	2783969990	18860	18860	18860	18860	0
328	20231219	144400	2783969990	18860	18910	18910	18860	134
329	20231219	144300	2781439520	18910	18910	18910	18910	21
330	20231219	144200	2781042410	18910	18860	18910	18860	148
331	20231219	144100	2778245320	18910	18910	18910	18910	22
332	20231219	144000	2777829300	18920	18920	18920	18920	156
333	20231219	143900	2774877780	18920	18920	18920	18910	1368
334	20231219	143800	2749007890	18910	18860	18910	18860	535
335	20231219	143700	2738908300	18860	18840	18860	18840	233
336	20231219	143600	2734517180	18840	18800	18840	18800	1405
337	20231219	143500	2708102780	18800	18770	18800	18770	1003
338	20231219	143400	2689256650	18770	18740	18770	18740	409
339	20231219	143300	2681586150	18740	18740	18740	18740	20
340	20231219	143200	2681211350	18740	18740	18750	18740	50
341	20231219	143100	2680274340	18740	18750	18750	18740	294
342	20231219	143000	2674762110	18750	18750	18750	18750	0
343	20231219	142900	2674762110	18750	18750	18770	18750	57
344	20231219	142800	2673693340	18770	18770	18770	18770	22
345	20231219	142700	2673280400	18770	18770	18770	18770	0
346	20231219	142600	2673280400	18770	18770	18770	18770	186
347	20231219	142500	2669789180	18750	18750	18750	18750	0
348	20231219	142400	2669789180	18750	18750	18750	18740	144
349	20231219	142300	2667089390	18760	18760	18760	18760	185
350	20231219	142200	2663618790	18760	18760	18770	18760	204
351	20231219	142100	2659790650	18770	18760	18770	18760	554
352	20231219	142000	2649397570	18760	18760	18770	18760	84
353	20231219	141900	2647821710	18760	18760	18770	18760	69
354	20231219	141800	2646527260	18760	18770	18770	18760	52
355	20231219	141700	2645551500	18770	18750	18770	18750	438
356	20231219	141600	2637334010	18750	18750	18750	18750	97
357	20231219	141500	2635515260	18760	18760	18760	18760	40
358	20231219	141400	2634764860	18760	18750	18760	18750	88
359	20231219	141300	2633114640	18740	18730	18740	18730	493
360	20231219	141200	2623879450	18730	18740	18740	18730	5
361	20231219	141100	2623785780	18740	18700	18740	18700	36
362	20231219	141000	2623111540	18700	18700	18700	18700	7
363	20231219	140900	2622980640	18700	18700	18700	18700	30
364	20231219	140800	2622419640	18700	18700	18700	18700	20
365	20231219	140700	2622045640	18700	18690	18700	18690	368
366	20231219	140600	2615166100	18690	18690	18690	18690	24
367	20231219	140500	2614717540	18680	18680	18680	18680	0
368	20231219	140400	2614717540	18680	18690	18690	18680	322
369	20231219	140300	2608702510	18690	18700	18700	18690	362
370	20231219	140200	2601936720	18700	18700	18700	18700	587
371	20231219	140100	2590959820	18710	18720	18720	18700	266
372	20231219	140000	2585983090	18720	18710	18720	18710	88
373	20231219	135900	2584336000	18710	18710	18710	18710	173
374	20231219	135800	2581099170	18710	18710	18710	18710	55
375	20231219	135700	2580070120	18710	18710	18710	18710	59
376	20231219	135600	2578966230	18720	18720	18720	18720	79
377	20231219	135500	2577487350	18710	18710	18710	18710	234
378	20231219	135400	2573109210	18710	18710	18710	18710	53
379	20231219	135300	2572117580	18700	18710	18710	18700	269
380	20231219	135200	2567085940	18710	18710	18710	18710	15
381	20231219	135100	2566805290	18690	18700	18750	18690	665
382	20231219	135000	2554370890	18700	18700	18700	18700	3
383	20231219	134900	2554314790	18750	18700	18750	18700	138
384	20231219	134800	2551727640	18700	18720	18720	18700	630
385	20231219	134700	2539943490	18720	18730	18730	18700	570
386	20231219	134600	2529279980	18720	18720	18720	18720	60
387	20231219	134500	2528156780	18720	18720	18720	18710	219
388	20231219	134400	2524057170	18720	18710	18720	18710	260
389	20231219	134300	2519192220	18710	18710	18710	18710	680
390	20231219	134200	2506469420	18720	18720	18720	18720	79
391	20231219	134100	2504990540	18720	18720	18720	18720	180
392	20231219	134000	2501620940	18710	18710	18710	18710	0
393	20231219	133900	2501620940	18710	18710	18710	18710	24
394	20231219	133800	2501171900	18710	18710	18710	18710	69
395	20231219	133700	2499880910	18710	18710	18710	18710	46
396	20231219	133600	2499020250	18710	18710	18710	18710	35
397	20231219	133500	2498365400	18700	18720	18720	18700	523
398	20231219	133400	2488579830	18730	18750	18750	18730	91
399	20231219	133300	2486874120	18750	18720	18750	18700	565
400	20231219	133200	2476305690	18720	18720	18720	18720	83
401	20231219	133100	2474751930	18720	18730	18730	18720	85
402	20231219	133000	2473160690	18760	18760	18760	18760	5
403	20231219	132900	2473066890	18760	18760	18760	18760	28
404	20231219	132800	2472541610	18760	18720	18760	18710	156
405	20231219	132700	2469622660	18740	18740	18740	18740	47
406	20231219	132600	2468741880	18740	18710	18740	18710	361
407	20231219	132500	2461978540	18700	18700	18700	18700	60
408	20231219	132400	2460856540	18700	18700	18700	18700	16
409	20231219	132300	2460557340	18700	18700	18700	18700	275
410	20231219	132200	2455414840	18690	18700	18700	18690	85
411	20231219	132100	2453826040	18700	18700	18700	18700	45
412	20231219	132000	2452984540	18700	18700	18700	18700	25
413	20231219	131900	2452517040	18690	18730	18730	18690	1375
414	20231219	131800	2426802200	18740	18740	18740	18740	32
415	20231219	131700	2426202520	18730	18730	18730	18730	9
416	20231219	131600	2426033950	18740	18740	18740	18740	23
417	20231219	131500	2425602930	18700	18700	18700	18700	0
418	20231219	131400	2425602930	18700	18700	18700	18700	0
419	20231219	131300	2425602930	18700	18710	18710	18700	86
420	20231219	131200	2423994250	18710	18700	18710	18700	64
421	20231219	131100	2422796960	18700	18710	18710	18700	41
422	20231219	131000	2422030250	18700	18710	18710	18700	63
423	20231219	130900	2420852140	18700	18710	18710	18700	126
424	20231219	130800	2418494920	18700	18740	18740	18700	47
425	20231219	130700	2417615080	18740	18700	18740	18700	125
426	20231219	130600	2415272660	18740	18750	18750	18700	214
427	20231219	130500	2411267960	18770	18700	18770	18690	171
428	20231219	130400	2408071650	18690	18690	18690	18690	0
429	20231219	130300	2408071650	18690	18690	18690	18690	0
430	20231219	130200	2408071650	18690	18720	18720	18690	254
431	20231219	130100	2403320750	18780	18770	18780	18770	448
432	20231219	130000	2394908860	18760	18760	18760	18720	224
433	20231219	125900	2390706670	18720	18720	18720	18720	0
434	20231219	125800	2390706670	18720	18750	18750	18720	155
435	20231219	125700	2387801800	18750	18750	18750	18750	199
436	20231219	125600	2384070550	18750	18760	18760	18750	58
437	20231219	125500	2382983020	18750	18750	18750	18750	1
438	20231219	125400	2382964270	18750	18730	18750	18730	155
439	20231219	125300	2380059610	18720	18720	18720	18720	8
440	20231219	125200	2379909850	18720	18720	18720	18720	17
441	20231219	125100	2379591610	18720	18730	18730	18720	25
442	20231219	125000	2379123370	18730	18730	18730	18730	10
443	20231219	124900	2378936070	18730	18730	18730	18730	22
444	20231219	124800	2378524010	18730	18730	18730	18730	5
445	20231219	124700	2378430360	18720	18720	18720	18720	10
446	20231219	124600	2378243160	18660	18660	18660	18660	367
447	20231219	124500	2371394940	18660	18660	18660	18660	311
448	20231219	124400	2365591680	18660	18660	18660	18660	314
449	20231219	124300	2359732440	18660	18660	18660	18660	266
450	20231219	124200	2354768880	18660	18680	18680	18660	1308
451	20231219	124100	2330359800	18680	18670	18680	18670	48
452	20231219	124000	2329463400	18670	18670	18670	18670	0
453	20231219	123900	2329463400	18670	18660	18670	18660	224
454	20231219	123800	2325283360	18660	18660	18660	18660	55
455	20231219	123700	2324257060	18660	18670	18670	18660	190
456	20231219	123600	2320709930	18670	18670	18670	18670	52
457	20231219	123500	2319739090	18670	18660	18670	18660	90
458	20231219	123400	2318059680	18640	18640	18640	18630	1014
459	20231219	123300	2299158740	18640	18650	18650	18640	419
460	20231219	123200	2291344410	18650	18660	18660	18650	247
461	20231219	123100	2286736960	18660	18640	18660	18640	722
462	20231219	123000	2273271440	18640	18640	18640	18640	850
463	20231219	122900	2257427440	18640	18670	18670	18640	4653
464	20231219	122800	2170638890	18660	18670	18670	18660	123
465	20231219	122700	2168343660	18670	18670	18670	18670	21
466	20231219	122600	2167951590	18660	18700	18700	18660	3529
467	20231219	122500	2102027520	18700	18700	18710	18700	251
468	20231219	122400	2097333360	18700	18710	18710	18700	423
469	20231219	122300	2089422740	18710	18710	18710	18710	96
470	20231219	122200	2087626580	18710	18720	18720	18710	407
471	20231219	122100	2080011190	18720	18710	18720	18710	72
472	20231219	122000	2078663900	18710	18710	18710	18710	68
473	20231219	121900	2077391620	18710	18730	18790	18700	1134
474	20231219	121800	2056158810	18730	18750	18750	18730	1786
475	20231219	121700	2022699030	18740	18740	18740	18740	2
476	20231219	121600	2022661550	18800	18740	18800	18740	322
477	20231219	121500	2016625950	18740	18780	18780	18740	1010
478	20231219	121400	1997674030	18780	18780	18780	18780	0
479	20231219	121300	1997674030	18780	18780	18780	18780	1
480	20231219	121200	1997655250	18780	18780	18780	18780	2
481	20231219	121100	1997617690	18770	18770	18770	18770	6
482	20231219	121000	1997505070	18770	18800	18800	18770	34
483	20231219	120900	1996865930	18800	18860	18860	18800	269
484	20231219	120800	1991793990	18860	18800	18860	18800	102
485	20231219	120700	1989876240	18800	18800	18800	18800	22
486	20231219	120600	1989462640	18800	18760	18800	18730	673
487	20231219	120500	1976819300	18720	18720	18720	18720	1
488	20231219	120400	1976800580	18720	18750	18750	18720	14
489	20231219	120300	1976538140	18750	18720	18750	18720	48
490	20231219	120200	1975638380	18740	18740	18750	18730	404
491	20231219	120100	1968067560	18740	18730	18740	18730	184
492	20231219	120000	1964621200	18730	18720	18730	18720	181
493	20231219	115900	1961232030	18710	18730	18730	18710	662
494	20231219	115800	1948843140	18730	18740	18740	18730	550
495	20231219	115700	1938541320	18740	18740	18740	18740	250
496	20231219	115600	1933856320	18740	18740	18740	18740	108
497	20231219	115500	1931832400	18750	18760	18760	18750	22
498	20231219	115400	1931419890	18750	18750	18750	18740	255
499	20231219	115300	1926639020	18750	18750	18750	18750	43
500	20231219	115200	1925832770	18760	18760	18760	18760	122
501	20231219	115100	1923544050	18760	18770	18770	18750	352
502	20231219	115000	1916940840	18760	18760	18760	18760	8
503	20231219	114900	1916790760	18760	18780	18780	18760	342
504	20231219	114800	1910372880	18790	18790	18790	18790	56
505	20231219	114700	1909320640	18840	18840	18840	18840	0
506	20231219	114600	1909320640	18840	18850	18850	18840	1796
507	20231219	114500	1875483660	18850	18850	18850	18850	1
508	20231219	114400	1875464810	18840	18840	18850	18840	84
509	20231219	114300	1873882240	18840	18840	18840	18840	136
510	20231219	114200	1871320000	18840	18850	18850	18840	72
511	20231219	114100	1869963400	18850	18840	18850	18840	86
512	20231219	114000	1868343090	18840	18790	18840	18790	521
513	20231219	113900	1858535800	18790	18800	18810	18790	197
514	20231219	113800	1854832200	18810	18800	18810	18800	64
515	20231219	113700	1853628780	18800	18770	18800	18770	36
516	20231219	113600	1852952330	18790	18780	18790	18780	30
517	20231219	113500	1852388800	18770	18770	18800	18770	23
518	20231219	113400	1851957060	18760	18760	18760	18760	0
519	20231219	113300	1851957060	18760	18760	18760	18760	0
520	20231219	113200	1851957060	18760	18760	18760	18760	0
521	20231219	113100	1851957060	18760	18760	18760	18760	52
522	20231219	113000	1850981540	18760	18760	18760	18760	142
523	20231219	112900	1848317620	18760	18760	18760	18760	66
524	20231219	112800	1847079460	18760	18730	18760	18730	246
525	20231219	112700	1842471030	18720	18720	18720	18710	144
526	20231219	112600	1839775360	18720	18720	18720	18710	71
527	20231219	112500	1838446300	18720	18720	18720	18720	719
528	20231219	112400	1824986620	18720	18750	18750	18720	1144
529	20231219	112300	1803544580	18750	18760	18760	18750	189
530	20231219	112200	1799998990	18760	18770	18770	18760	147
531	20231219	112100	1797240560	18770	18770	18780	18770	370
532	20231219	112000	1790295550	18780	18800	18800	18780	1289
533	20231219	111900	1766071540	18810	18820	18820	18810	1658
534	20231219	111800	1734871570	18820	18820	18820	18820	419
535	20231219	111700	1726985990	18820	18820	18820	18820	321
536	20231219	111600	1720944770	18820	18820	18830	18820	368
537	20231219	111500	1714019000	18820	18820	18820	18820	374
538	20231219	111400	1706980320	18820	18830	18830	18820	129
539	20231219	111300	1704552240	18830	18830	18830	18830	263
540	20231219	111200	1699599950	18840	18830	18840	18830	94
541	20231219	111100	1697829750	18840	18830	18840	18830	369
542	20231219	111000	1690881230	18830	18820	18830	18820	426
543	20231219	110900	1682863080	18820	18820	18820	18820	254
544	20231219	110800	1678082800	18820	18840	18840	18820	1766
545	20231219	110700	1644819300	18850	18840	18850	18840	245
546	20231219	110600	1640203460	18840	18840	18840	18840	0
547	20231219	110500	1640203460	18840	18840	18840	18840	37
548	20231219	110400	1639506380	18840	18840	18840	18840	56
549	20231219	110300	1638451340	18840	18850	18850	18840	271
550	20231219	110200	1633344590	18850	18850	18850	18850	150
551	20231219	110100	1630517090	18850	18860	18860	18850	151
552	20231219	110000	1627670310	18870	18870	18870	18860	238
553	20231219	105900	1623179560	18870	18870	18870	18870	84
554	20231219	105800	1621594480	18870	18860	18900	18860	191
555	20231219	105700	1617989860	18860	18860	18860	18860	5
556	20231219	105600	1617895560	18860	18850	18860	18850	93
557	20231219	105500	1616141590	18860	18860	18860	18860	1
558	20231219	105400	1616122730	18860	18860	18860	18860	62
559	20231219	105300	1614953410	18850	18850	18850	18850	23
560	20231219	105200	1614519860	18850	18840	18850	18840	638
561	20231219	105100	1602499530	18840	18840	18840	18840	642
562	20231219	105000	1590404250	18850	18850	18860	18850	427
563	20231219	104900	1582355140	18850	18850	18860	18850	334
564	20231219	104800	1576058640	18850	18860	18860	18850	356
565	20231219	104700	1569346270	18850	18860	18860	18850	105
566	20231219	104600	1567366970	18860	18860	18860	18850	731
567	20231219	104500	1553582990	18860	18870	18870	18860	92
568	20231219	104400	1551847140	18940	18860	18940	18860	85
569	20231219	104300	1550242090	18860	18870	18870	18850	596
570	20231219	104200	1539004550	18980	18880	18980	18870	257
571	20231219	104100	1534146970	18860	18840	18860	18840	165
572	20231219	104000	1531036960	18850	18840	18850	18840	259
573	20231219	103900	1526155850	18840	18840	18840	18840	221
574	20231219	103800	1521992210	18830	18830	18830	18830	0
575	20231219	103700	1521992210	18830	18830	18840	18830	135
576	20231219	103600	1519450150	18840	18840	18840	18840	187
577	20231219	103500	1515927070	18850	18860	18860	18840	285
578	20231219	103400	1510554950	18860	18840	18860	18840	124
579	20231219	103300	1508217440	18840	18830	18840	18830	88
580	20231219	103200	1506560360	18830	18830	18830	18830	24
581	20231219	103100	1506108440	18820	18820	18820	18820	36
582	20231219	103000	1505430920	18820	18820	18820	18820	17
583	20231219	102900	1505110980	18820	18820	18820	18820	75
584	20231219	102800	1503699480	18820	18820	18820	18820	18
585	20231219	102700	1503360720	18810	18810	18820	18810	100
586	20231219	102600	1501479660	18810	18810	18810	18810	282
587	20231219	102500	1496175240	18810	18800	18810	18800	267
588	20231219	102400	1491153740	18790	18790	18790	18790	0
589	20231219	102300	1491153740	18790	18790	18800	18790	675
590	20231219	102200	1478465120	18790	18790	18790	18790	221
591	20231219	102100	1474312530	18780	18780	18780	18780	679
592	20231219	102000	1461560910	18780	18780	18780	18780	77
593	20231219	101900	1460114850	18780	18790	18790	18780	26
594	20231219	101800	1459626410	18780	18790	18790	18780	131
595	20231219	101700	1457166020	18790	18790	18790	18790	107
596	20231219	101600	1455155490	18790	18810	18810	18790	1330
597	20231219	101500	1430157360	18810	18820	18820	18800	204
598	20231219	101400	1426320330	18820	18840	18840	18820	59
599	20231219	101300	1425209580	18840	18850	18870	18840	749
600	20231219	101200	1411078350	18850	18890	18900	18850	933
601	20231219	101100	1393458270	18880	18880	18880	18870	283
602	20231219	101000	1388115490	18880	18880	18880	18880	432
603	20231219	100900	1379959330	18880	18880	18880	18880	542
604	20231219	100800	1369726370	18880	18890	18890	18880	550
605	20231219	100700	1359336950	18890	18870	18890	18870	73
606	20231219	100600	1357959160	18870	18790	18870	18790	518
607	20231219	100500	1348195070	18790	18800	18840	18790	652
608	20231219	100400	1335935650	18790	18790	18840	18790	430
609	20231219	100300	1327854750	18790	18790	18840	18790	654
610	20231219	100200	1315565040	18790	18840	18840	18790	398
611	20231219	100100	1308083610	18840	18830	18850	18800	1354
612	20231219	100000	1282618590	18830	18810	18830	18810	267
613	20231219	095900	1277595040	18810	18820	18820	18800	864
614	20231219	095800	1261344190	18820	18810	18820	18810	332
615	20231219	095700	1255097060	18820	18810	18820	18810	100
616	20231219	095600	1253215860	18810	18850	18870	18810	888
617	20231219	095500	1236490620	18870	18870	18870	18870	302
618	20231219	095400	1230791880	18870	18870	18870	18840	458
619	20231219	095300	1222158860	18880	18930	18930	18870	318
620	20231219	095200	1216148130	18930	18940	18940	18930	46
621	20231219	095100	1215277340	18940	18970	18980	18940	504
622	20231219	095000	1205723480	19000	19010	19010	19000	19
623	20231219	094900	1205362430	19010	19010	19010	19010	244
624	20231219	094800	1200723990	19010	19010	19010	19010	22
625	20231219	094700	1200305770	18960	18940	19010	18940	113
626	20231219	094600	1198162670	19010	18940	19010	18930	3968
627	20231219	094500	1122829920	18940	18960	18960	18940	85
628	20231219	094400	1121218820	18960	18960	18960	18960	131
629	20231219	094300	1118735060	18960	18970	18980	18960	572
630	20231219	094200	1107886970	18970	18960	18970	18940	1345
631	20231219	094100	1082385980	18960	18970	18970	18800	1496
632	20231219	094000	1054163810	18970	19020	19020	18970	1162
633	20231219	093900	1032080060	19020	19000	19030	19000	557
634	20231219	093800	1021491850	19000	19060	19060	19000	401
635	20231219	093700	1013861770	19060	19060	19060	19050	87
636	20231219	093600	1012204220	19050	19040	19050	19040	233
637	20231219	093500	1007767730	19040	18960	19050	18900	928
638	20231219	093400	990171520	18960	18920	18960	18920	434
639	20231219	093300	981952340	18940	18940	18940	18940	238
640	20231219	093200	977444620	18940	18940	18950	18940	223
641	20231219	093100	973219870	18940	18870	18940	18870	559
642	20231219	093000	962665810	18870	18870	18870	18870	261
643	20231219	092900	957740740	18880	18890	18890	18880	1370
644	20231219	092800	931863000	18890	18900	18900	18890	165
645	20231219	092700	928745700	18910	18900	18910	18900	81
646	20231219	092600	927214290	18900	18950	18950	18900	867
647	20231219	092500	910826580	18900	18900	18900	18890	359
648	20231219	092400	904041680	18890	18850	18900	18850	729
649	20231219	092300	890290740	18850	18860	18860	18850	956
650	20231219	092200	872261480	18860	18850	18860	18850	159
651	20231219	092100	869264190	18840	18800	18840	18800	122
652	20231219	092000	866965790	18800	18750	18800	18750	830
653	20231219	091900	851374300	18750	18780	18780	18750	19
654	20231219	091800	851017700	18780	18720	18790	18720	290
655	20231219	091700	845584560	18790	18670	18790	18670	232
656	20231219	091600	841246390	18670	18650	18760	18650	1591
657	20231219	091500	811491330	18650	18650	18660	18640	1871
658	20231219	091400	776597750	18650	18680	18680	18640	1234
659	20231219	091300	753576860	18670	18740	18740	18670	5385
660	20231219	091200	652858100	18740	18740	18750	18730	849
661	20231219	091100	636947320	18740	18740	18740	18730	1085
662	20231219	091000	616616150	18740	18750	18760	18740	2939
663	20231219	090900	561530050	18740	18780	18790	18740	2355
664	20231219	090800	517366860	18780	18780	18810	18760	2202
665	20231219	090700	476020380	18810	18750	18810	18750	281
666	20231219	090600	470750580	18750	18740	18800	18730	1972
667	20231219	090500	433790140	18740	18770	18770	18720	4840
668	20231219	090400	343061390	18780	18830	18830	18780	2200
669	20231219	090300	301693670	18840	18850	18860	18830	3408
670	20231219	090200	237467050	18860	18900	18960	18850	2242
671	20231219	090100	195172070	18860	18970	18970	18850	3069
672	20231219	090000	137141170	18970	19150	19150	18970	7166