KissMeData/118990/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	201200	3159329840	15880	15880	15880	15880	4494
3	20231218	201100	3159329840	15880	15880	15880	15880	0
4	20231218	201000	3159329840	15880	15880	15880	15880	0
5	20231218	200900	3159329840	15880	15880	15880	15880	0
6	20231218	200800	3159329840	15880	15880	15880	15880	0
7	20231218	200700	3159329840	15880	15880	15880	15880	0
8	20231218	200600	3159329840	15880	15880	15880	15880	0
9	20231218	200500	3159329840	15880	15880	15880	15880	0
10	20231218	200400	3159329840	15880	15880	15880	15880	0
11	20231218	200300	3159329840	15880	15880	15880	15880	0
12	20231218	200200	3159329840	15880	15880	15880	15880	0
13	20231218	200100	3159329840	15880	15880	15880	15880	0
14	20231218	200000	3159329840	15880	15880	15880	15880	0
15	20231218	195900	3159329840	15880	15880	15880	15880	0
16	20231218	195800	3159329840	15880	15880	15880	15880	0
17	20231218	195700	3159329840	15880	15880	15880	15880	0
18	20231218	195600	3159329840	15880	15880	15880	15880	0
19	20231218	195500	3159329840	15880	15880	15880	15880	0
20	20231218	195400	3159329840	15880	15880	15880	15880	0
21	20231218	195300	3159329840	15880	15880	15880	15880	0
22	20231218	195200	3159329840	15880	15880	15880	15880	0
23	20231218	195100	3159329840	15880	15880	15880	15880	0
24	20231218	195000	3159329840	15880	15880	15880	15880	0
25	20231218	194900	3159329840	15880	15880	15880	15880	0
26	20231218	194800	3159329840	15880	15880	15880	15880	0
27	20231218	194700	3159329840	15880	15880	15880	15880	0
28	20231218	194600	3159329840	15880	15880	15880	15880	0
29	20231218	194500	3159329840	15880	15880	15880	15880	0
30	20231218	194400	3159329840	15880	15880	15880	15880	0
31	20231218	194300	3159329840	15880	15880	15880	15880	0
32	20231218	194200	3159329840	15880	15880	15880	15880	4494
33	20231218	194100	3159329840	15880	15880	15880	15880	0
34	20231218	194000	3159329840	15880	15880	15880	15880	0
35	20231218	193900	3159329840	15880	15880	15880	15880	0
36	20231218	193800	3159329840	15880	15880	15880	15880	0
37	20231218	193700	3159329840	15880	15880	15880	15880	0
38	20231218	193600	3159329840	15880	15880	15880	15880	0
39	20231218	193500	3159329840	15880	15880	15880	15880	0
40	20231218	193400	3159329840	15880	15880	15880	15880	0
41	20231218	193300	3159329840	15880	15880	15880	15880	0
42	20231218	193200	3159329840	15880	15880	15880	15880	0
43	20231218	193100	3159329840	15880	15880	15880	15880	0
44	20231218	193000	3159329840	15880	15880	15880	15880	0
45	20231218	192900	3159329840	15880	15880	15880	15880	0
46	20231218	192800	3159329840	15880	15880	15880	15880	0
47	20231218	192700	3159329840	15880	15880	15880	15880	0
48	20231218	192600	3159329840	15880	15880	15880	15880	0
49	20231218	192500	3159329840	15880	15880	15880	15880	0
50	20231218	192400	3159329840	15880	15880	15880	15880	0
51	20231218	192300	3159329840	15880	15880	15880	15880	0
52	20231218	192200	3159329840	15880	15880	15880	15880	0
53	20231218	192100	3159329840	15880	15880	15880	15880	0
54	20231218	192000	3159329840	15880	15880	15880	15880	0
55	20231218	191900	3159329840	15880	15880	15880	15880	0
56	20231218	191800	3159329840	15880	15880	15880	15880	0
57	20231218	191700	3159329840	15880	15880	15880	15880	0
58	20231218	191600	3159329840	15880	15880	15880	15880	0
59	20231218	191500	3159329840	15880	15880	15880	15880	0
60	20231218	191400	3159329840	15880	15880	15880	15880	0
61	20231218	191300	3159329840	15880	15880	15880	15880	0
62	20231218	191200	3159329840	15880	15880	15880	15880	4494
63	20231218	191100	3159329840	15880	15880	15880	15880	0
64	20231218	191000	3159329840	15880	15880	15880	15880	0
65	20231218	190900	3159329840	15880	15880	15880	15880	0
66	20231218	190800	3159329840	15880	15880	15880	15880	0
67	20231218	190700	3159329840	15880	15880	15880	15880	0
68	20231218	190600	3159329840	15880	15880	15880	15880	0
69	20231218	190500	3159329840	15880	15880	15880	15880	0
70	20231218	190400	3159329840	15880	15880	15880	15880	0
71	20231218	190300	3159329840	15880	15880	15880	15880	0
72	20231218	190200	3159329840	15880	15880	15880	15880	0
73	20231218	190100	3159329840	15880	15880	15880	15880	0
74	20231218	190000	3159329840	15880	15880	15880	15880	0
75	20231218	185900	3159329840	15880	15880	15880	15880	0
76	20231218	185800	3159329840	15880	15880	15880	15880	0
77	20231218	185700	3159329840	15880	15880	15880	15880	0
78	20231218	185600	3159329840	15880	15880	15880	15880	0
79	20231218	185500	3159329840	15880	15880	15880	15880	0
80	20231218	185400	3159329840	15880	15880	15880	15880	0
81	20231218	185300	3159329840	15880	15880	15880	15880	0
82	20231218	185200	3159329840	15880	15880	15880	15880	0
83	20231218	185100	3159329840	15880	15880	15880	15880	0
84	20231218	185000	3159329840	15880	15880	15880	15880	0
85	20231218	184900	3159329840	15880	15880	15880	15880	0
86	20231218	184800	3159329840	15880	15880	15880	15880	0
87	20231218	184700	3159329840	15880	15880	15880	15880	0
88	20231218	184600	3159329840	15880	15880	15880	15880	0
89	20231218	184500	3159329840	15880	15880	15880	15880	0
90	20231218	184400	3159329840	15880	15880	15880	15880	0
91	20231218	184300	3159329840	15880	15880	15880	15880	0
92	20231218	184200	3159329840	15880	15880	15880	15880	4494
93	20231218	184100	3159329840	15880	15880	15880	15880	0
94	20231218	184000	3159329840	15880	15880	15880	15880	0
95	20231218	183900	3159329840	15880	15880	15880	15880	0
96	20231218	183800	3159329840	15880	15880	15880	15880	0
97	20231218	183700	3159329840	15880	15880	15880	15880	0
98	20231218	183600	3159329840	15880	15880	15880	15880	0
99	20231218	183500	3159329840	15880	15880	15880	15880	0
100	20231218	183400	3159329840	15880	15880	15880	15880	0
101	20231218	183300	3159329840	15880	15880	15880	15880	0
102	20231218	183200	3159329840	15880	15880	15880	15880	0
103	20231218	183100	3159329840	15880	15880	15880	15880	0
104	20231218	183000	3159329840	15880	15880	15880	15880	0
105	20231218	182900	3159329840	15880	15880	15880	15880	0
106	20231218	182800	3159329840	15880	15880	15880	15880	0
107	20231218	182700	3159329840	15880	15880	15880	15880	0
108	20231218	182600	3159329840	15880	15880	15880	15880	0
109	20231218	182500	3159329840	15880	15880	15880	15880	0
110	20231218	182400	3159329840	15880	15880	15880	15880	0
111	20231218	182300	3159329840	15880	15880	15880	15880	0
112	20231218	182200	3159329840	15880	15880	15880	15880	0
113	20231218	182100	3159329840	15880	15880	15880	15880	0
114	20231218	182000	3159329840	15880	15880	15880	15880	0
115	20231218	181900	3159329840	15880	15880	15880	15880	0
116	20231218	181800	3159329840	15880	15880	15880	15880	0
117	20231218	181700	3159329840	15880	15880	15880	15880	0
118	20231218	181600	3159329840	15880	15880	15880	15880	0
119	20231218	181500	3159329840	15880	15880	15880	15880	0
120	20231218	181400	3159329840	15880	15880	15880	15880	0
121	20231218	181300	3159329840	15880	15880	15880	15880	0
122	20231218	181200	3159329840	15880	15880	15880	15880	4494
123	20231218	181100	3159329840	15880	15880	15880	15880	0
124	20231218	181000	3159329840	15880	15880	15880	15880	0
125	20231218	180900	3159329840	15880	15880	15880	15880	0
126	20231218	180800	3159329840	15880	15880	15880	15880	0
127	20231218	180700	3159329840	15880	15880	15880	15880	0
128	20231218	180600	3159329840	15880	15880	15880	15880	0
129	20231218	180500	3159329840	15880	15880	15880	15880	0
130	20231218	180400	3159329840	15880	15880	15880	15880	0
131	20231218	180300	3159329840	15880	15880	15880	15880	0
132	20231218	180200	3159329840	15880	15880	15880	15880	0
133	20231218	180100	3159329840	15880	15880	15880	15880	0
134	20231218	180000	3159329840	15880	15880	15880	15880	0
135	20231218	175900	3159329840	15880	15880	15880	15880	0
136	20231218	175800	3159329840	15880	15880	15880	15880	0
137	20231218	175700	3159329840	15880	15880	15880	15880	0
138	20231218	175600	3159329840	15880	15880	15880	15880	0
139	20231218	175500	3159329840	15880	15880	15880	15880	0
140	20231218	175400	3159329840	15880	15880	15880	15880	0
141	20231218	175300	3159329840	15880	15880	15880	15880	0
142	20231218	175200	3159329840	15880	15880	15880	15880	0
143	20231218	175100	3159329840	15880	15880	15880	15880	0
144	20231218	175000	3159329840	15880	15880	15880	15880	0
145	20231218	174900	3159329840	15880	15880	15880	15880	0
146	20231218	174800	3159329840	15880	15880	15880	15880	0
147	20231218	174700	3159329840	15880	15880	15880	15880	0
148	20231218	174600	3159329840	15880	15880	15880	15880	0
149	20231218	174500	3159329840	15880	15880	15880	15880	0
150	20231218	174400	3159329840	15880	15880	15880	15880	0
151	20231218	174300	3159329840	15880	15880	15880	15880	0
152	20231218	174200	3159329840	15880	15880	15880	15880	4494
153	20231218	174100	3159329840	15880	15880	15880	15880	0
154	20231218	174000	3159329840	15880	15880	15880	15880	0
155	20231218	173900	3159329840	15880	15880	15880	15880	0
156	20231218	173800	3159329840	15880	15880	15880	15880	0
157	20231218	173700	3159329840	15880	15880	15880	15880	0
158	20231218	173600	3159329840	15880	15880	15880	15880	0
159	20231218	173500	3159329840	15880	15880	15880	15880	0
160	20231218	173400	3159329840	15880	15880	15880	15880	0
161	20231218	173300	3159329840	15880	15880	15880	15880	0
162	20231218	173200	3159329840	15880	15880	15880	15880	0
163	20231218	173100	3159329840	15880	15880	15880	15880	0
164	20231218	173000	3159329840	15880	15880	15880	15880	0
165	20231218	172900	3159329840	15880	15880	15880	15880	0
166	20231218	172800	3159329840	15880	15880	15880	15880	0
167	20231218	172700	3159329840	15880	15880	15880	15880	0
168	20231218	172600	3159329840	15880	15880	15880	15880	0
169	20231218	172500	3159329840	15880	15880	15880	15880	0
170	20231218	172400	3159329840	15880	15880	15880	15880	0
171	20231218	172300	3159329840	15880	15880	15880	15880	0
172	20231218	172200	3159329840	15880	15880	15880	15880	0
173	20231218	172100	3159329840	15880	15880	15880	15880	0
174	20231218	172000	3159329840	15880	15880	15880	15880	0
175	20231218	171900	3159329840	15880	15880	15880	15880	0
176	20231218	171800	3159329840	15880	15880	15880	15880	0
177	20231218	171700	3159329840	15880	15880	15880	15880	0
178	20231218	171600	3159329840	15880	15880	15880	15880	0
179	20231218	171500	3159329840	15880	15880	15880	15880	0
180	20231218	171400	3159329840	15880	15880	15880	15880	0
181	20231218	171300	3159329840	15880	15880	15880	15880	0
182	20231218	171200	3159329840	15880	15880	15880	15880	4494
183	20231218	171100	3159329840	15880	15880	15880	15880	0
184	20231218	171000	3159329840	15880	15880	15880	15880	0
185	20231218	170900	3159329840	15880	15880	15880	15880	0
186	20231218	170800	3159329840	15880	15880	15880	15880	0
187	20231218	170700	3159329840	15880	15880	15880	15880	0
188	20231218	170600	3159329840	15880	15880	15880	15880	0
189	20231218	170500	3159329840	15880	15880	15880	15880	0
190	20231218	170400	3159329840	15880	15880	15880	15880	0
191	20231218	170300	3159329840	15880	15880	15880	15880	0
192	20231218	170200	3159329840	15880	15880	15880	15880	0
193	20231218	170100	3159329840	15880	15880	15880	15880	0
194	20231218	170000	3159329840	15880	15880	15880	15880	0
195	20231218	165900	3159329840	15880	15880	15880	15880	0
196	20231218	165800	3159329840	15880	15880	15880	15880	0
197	20231218	165700	3159329840	15880	15880	15880	15880	0
198	20231218	165600	3159329840	15880	15880	15880	15880	0
199	20231218	165500	3159329840	15880	15880	15880	15880	0
200	20231218	165400	3159329840	15880	15880	15880	15880	0
201	20231218	165300	3159329840	15880	15880	15880	15880	0
202	20231218	165200	3159329840	15880	15880	15880	15880	0
203	20231218	165100	3159329840	15880	15880	15880	15880	0
204	20231218	165000	3159329840	15880	15880	15880	15880	0
205	20231218	164900	3159329840	15880	15880	15880	15880	0
206	20231218	164800	3159329840	15880	15880	15880	15880	0
207	20231218	164700	3159329840	15880	15880	15880	15880	0
208	20231218	164600	3159329840	15880	15880	15880	15880	0
209	20231218	164500	3159329840	15880	15880	15880	15880	0
210	20231218	164400	3159329840	15880	15880	15880	15880	0
211	20231218	164300	3159329840	15880	15880	15880	15880	0
212	20231218	164200	3159329840	15880	15880	15880	15880	4494
213	20231218	164100	3159329840	15880	15880	15880	15880	0
214	20231218	164000	3159329840	15880	15880	15880	15880	0
215	20231218	163900	3159329840	15880	15880	15880	15880	0
216	20231218	163800	3159329840	15880	15880	15880	15880	0
217	20231218	163700	3159329840	15880	15880	15880	15880	0
218	20231218	163600	3159329840	15880	15880	15880	15880	0
219	20231218	163500	3159329840	15880	15880	15880	15880	0
220	20231218	163400	3159329840	15880	15880	15880	15880	0
221	20231218	163300	3159329840	15880	15880	15880	15880	0
222	20231218	163200	3159329840	15880	15880	15880	15880	0
223	20231218	163100	3159329840	15880	15880	15880	15880	0
224	20231218	163000	3159329840	15880	15880	15880	15880	0
225	20231218	162900	3159329840	15880	15880	15880	15880	0
226	20231218	162800	3159329840	15880	15880	15880	15880	0
227	20231218	162700	3159329840	15880	15880	15880	15880	0
228	20231218	162600	3159329840	15880	15880	15880	15880	0
229	20231218	162500	3159329840	15880	15880	15880	15880	0
230	20231218	162400	3159329840	15880	15880	15880	15880	0
231	20231218	162300	3159329840	15880	15880	15880	15880	0
232	20231218	162200	3159329840	15880	15880	15880	15880	0
233	20231218	162100	3159329840	15880	15880	15880	15880	0
234	20231218	162000	3159329840	15880	15880	15880	15880	0
235	20231218	161900	3159329840	15880	15880	15880	15880	0
236	20231218	161800	3159329840	15880	15880	15880	15880	0
237	20231218	161700	3159329840	15880	15880	15880	15880	0
238	20231218	161600	3159329840	15880	15880	15880	15880	0
239	20231218	161500	3159329840	15880	15880	15880	15880	0
240	20231218	161400	3159329840	15880	15880	15880	15880	0
241	20231218	161300	3159329840	15880	15880	15880	15880	0
242	20231218	161200	3159329840	15880	15880	15880	15880	4494
243	20231218	161100	3159329840	15880	15880	15880	15880	0
244	20231218	161000	3159329840	15880	15880	15880	15880	0
245	20231218	160900	3159329840	15880	15880	15880	15880	0
246	20231218	160800	3159329840	15880	15880	15880	15880	0
247	20231218	160700	3159329840	15880	15880	15880	15880	0
248	20231218	160600	3159329840	15880	15880	15880	15880	0
249	20231218	160500	3159329840	15880	15880	15880	15880	0
250	20231218	160400	3159329840	15880	15880	15880	15880	0
251	20231218	160300	3159329840	15880	15880	15880	15880	0
252	20231218	160200	3159329840	15880	15880	15880	15880	0
253	20231218	160100	3159329840	15880	15880	15880	15880	0
254	20231218	160000	3159329840	15880	15880	15880	15880	0
255	20231218	155900	3159329840	15880	15880	15880	15880	0
256	20231218	155800	3159329840	15880	15880	15880	15880	0
257	20231218	155700	3159329840	15880	15880	15880	15880	0
258	20231218	155600	3159329840	15880	15880	15880	15880	0
259	20231218	155500	3159329840	15880	15880	15880	15880	0
260	20231218	155400	3159329840	15880	15880	15880	15880	0
261	20231218	155300	3159329840	15880	15880	15880	15880	0
262	20231218	155200	3159329840	15880	15880	15880	15880	0
263	20231218	155100	3159329840	15880	15880	15880	15880	0
264	20231218	155000	3159329840	15880	15880	15880	15880	0
265	20231218	154900	3159329840	15880	15880	15880	15880	0
266	20231218	154800	3159329840	15880	15880	15880	15880	0
267	20231218	154700	3159329840	15880	15880	15880	15880	0
268	20231218	154600	3159329840	15880	15880	15880	15880	0
269	20231218	154500	3159329840	15880	15880	15880	15880	0
270	20231218	154400	3159329840	15880	15880	15880	15880	0
271	20231218	154300	3159329840	15880	15880	15880	15880	0
272	20231218	154200	3159329840	15880	15880	15880	15880	4494
273	20231218	154100	3159329840	15880	15880	15880	15880	0
274	20231218	154000	3159329840	15880	15880	15880	15880	0
275	20231218	153900	3159329840	15880	15880	15880	15880	0
276	20231218	153800	3159329840	15880	15880	15880	15880	0
277	20231218	153700	3159329840	15880	15880	15880	15880	0
278	20231218	153600	3159329840	15880	15880	15880	15880	0
279	20231218	153500	3159329840	15880	15880	15880	15880	0
280	20231218	153400	3159329840	15880	15880	15880	15880	0
281	20231218	153300	3159329840	15880	15880	15880	15880	0
282	20231218	153200	3159329840	15880	15880	15880	15880	0
283	20231218	153100	3159329840	15880	15880	15880	15880	0
284	20231218	153000	3159329840	15880	15880	15880	15880	4494
285	20231218	152900	3087965120	15840	15840	15840	15840	0
286	20231218	152800	3087965120	15840	15840	15840	15840	0
287	20231218	152700	3087965120	15840	15840	15840	15840	0
288	20231218	152600	3087965120	15840	15840	15840	15840	0
289	20231218	152500	3087965120	15840	15840	15840	15840	0
290	20231218	152400	3087965120	15840	15840	15840	15840	0
291	20231218	152300	3087965120	15840	15840	15840	15840	0
292	20231218	152200	3087965120	15840	15840	15840	15840	0
293	20231218	152100	3087965120	15840	15840	15840	15840	0
294	20231218	152000	3087965120	15840	15840	15840	15840	0
295	20231218	151900	3087965120	15840	15850	15860	15840	912
296	20231218	151800	3073509560	15860	15850	15860	15850	78
297	20231218	151700	3072272720	15850	15850	15870	15850	368
298	20231218	151600	3066436230	15850	15860	15860	15850	76
299	20231218	151500	3065231500	15860	15840	15860	15840	233
300	20231218	151400	3061537070	15840	15840	15840	15840	211
301	20231218	151300	3058194830	15830	15840	15840	15830	102
302	20231218	151200	3056579160	15840	15840	15840	15840	2
303	20231218	151100	3056547480	15830	15830	15840	15830	155
304	20231218	151000	3054093820	15830	15830	15840	15820	238
305	20231218	150900	3050326380	15830	15830	15840	15820	287
306	20231218	150800	3045783730	15830	15830	15830	15820	6
307	20231218	150700	3045688780	15820	15820	15820	15820	16
308	20231218	150600	3045435660	15820	15830	15830	15820	2
309	20231218	150500	3045404010	15820	15810	15820	15810	644
310	20231218	150400	3035220760	15820	15840	15840	15810	920
311	20231218	150300	3020670100	15830	15840	15840	15830	51
312	20231218	150200	3019862700	15840	15840	15840	15840	32
313	20231218	150100	3019355820	15840	15890	15890	15840	2832
314	20231218	150000	2974461090	15880	15880	15890	15880	51
315	20231218	145900	2973651200	15880	15870	15880	15860	388
316	20231218	145800	2967494600	15870	15880	15890	15870	906
317	20231218	145700	2953113080	15880	15880	15880	15880	32
318	20231218	145600	2952604920	15880	15890	15890	15870	100
319	20231218	145500	2951016260	15880	15880	15880	15880	128
320	20231218	145400	2948983620	15880	15870	15890	15860	1704
321	20231218	145300	2921919460	15870	15870	15870	15860	58
322	20231218	145200	2920999070	15870	15860	15870	15860	201
323	20231218	145100	2917809530	15860	15870	15870	15860	1174
324	20231218	145000	2899179140	15860	15870	15870	15860	72
325	20231218	144900	2898036530	15870	15880	15880	15870	855
326	20231218	144800	2884466820	15880	15880	15880	15870	101
327	20231218	144700	2882862950	15880	15870	15880	15870	13
328	20231218	144600	2882656530	15880	15880	15880	15870	105
329	20231218	144500	2880989140	15870	15880	15880	15870	762
330	20231218	144400	2868889600	15870	15870	15870	15870	1560
331	20231218	144300	2844132400	15870	15850	15870	15850	94
332	20231218	144200	2842640660	15860	15860	15870	15860	320
333	20231218	144100	2837564280	15860	15850	15860	15850	865
334	20231218	144000	2823845740	15860	15850	15860	15850	181
335	20231218	143900	2820975870	15860	15840	15860	15840	1524
336	20231218	143800	2796821050	15850	15850	15850	15850	167
337	20231218	143700	2794174100	15850	15840	15850	15840	2
338	20231218	143600	2794142410	15850	15840	15850	15830	169
339	20231218	143500	2791465470	15830	15840	15840	15830	503
340	20231218	143400	2783501950	15850	15840	15850	15830	179
341	20231218	143300	2780666740	15840	15850	15850	15830	84
342	20231218	143200	2779336120	15840	15840	15840	15840	40
343	20231218	143100	2778702520	15830	15830	15840	15830	132
344	20231218	143000	2776612650	15840	15830	15840	15830	87
345	20231218	142900	2775234730	15820	15840	15840	15820	165
346	20231218	142800	2772621820	15830	15820	15830	15820	389
347	20231218	142700	2766467450	15830	15840	15840	15830	53
348	20231218	142600	2765628250	15840	15830	15840	15830	197
349	20231218	142500	2762508280	15830	15840	15840	15830	106
350	20231218	142400	2760829280	15830	15830	15830	15820	33
351	20231218	142300	2760306900	15820	15820	15830	15820	98
352	20231218	142200	2758756490	15820	15820	15820	15820	60
353	20231218	142100	2757807290	15820	15820	15820	15820	139
354	20231218	142000	2755608310	15810	15820	15820	15810	183
355	20231218	141900	2752715020	15820	15820	15820	15820	103
356	20231218	141800	2751085560	15810	15820	15820	15810	122
357	20231218	141700	2749155600	15810	15820	15820	15810	118
358	20231218	141600	2747288850	15820	15820	15820	15820	35
359	20231218	141500	2746735150	15820	15820	15820	15810	104
360	20231218	141400	2745089880	15820	15820	15820	15820	57
361	20231218	141300	2744188140	15830	15820	15830	15810	952
362	20231218	141200	2729127200	15830	15830	15830	15820	81
363	20231218	141100	2727844980	15840	15840	15850	15840	208
364	20231218	141000	2724549330	15830	15830	15830	15830	1686
365	20231218	140900	2697859950	15830	15810	15830	15810	5457
366	20231218	140800	2611475830	15820	15830	15830	15820	74
367	20231218	140700	2610304770	15830	15820	15830	15810	330
368	20231218	140600	2605086270	15820	15830	15830	15810	136
369	20231218	140500	2602935580	15820	15820	15820	15820	78
370	20231218	140400	2601701620	15820	15810	15820	15810	84
371	20231218	140300	2600373380	15800	15830	15830	15800	1663
372	20231218	140200	2574078440	15820	15820	15830	15820	68
373	20231218	140100	2573002670	15830	15830	15830	15830	99
374	20231218	140000	2571435500	15830	15830	15830	15820	33
375	20231218	135900	2570913120	15830	15830	15830	15830	67
376	20231218	135800	2569852510	15830	15830	15830	15820	668
377	20231218	135700	2559284410	15830	15830	15830	15820	213
378	20231218	135600	2555912960	15820	15830	15830	15820	66
379	20231218	135500	2554868730	15830	15830	15830	15820	236
380	20231218	135400	2551133730	15830	15830	15830	15820	369
381	20231218	135300	2545292470	15830	15820	15830	15820	79
382	20231218	135200	2544042010	15820	15830	15830	15820	68
383	20231218	135100	2542965580	15830	15820	15830	15820	433
384	20231218	135000	2536111820	15820	15820	15820	15810	77
385	20231218	134900	2534893690	15820	15820	15820	15820	361
386	20231218	134800	2529182670	15820	15820	15830	15820	85
387	20231218	134700	2527837560	15820	15830	15830	15820	24
388	20231218	134600	2527457870	15830	15830	15830	15820	104
389	20231218	134500	2525811600	15830	15830	15830	15820	91
390	20231218	134400	2524371570	15830	15820	15830	15820	5
391	20231218	134300	2524292450	15820	15820	15830	15820	555
392	20231218	134200	2515512050	15830	15830	15830	15830	399
393	20231218	134100	2509195880	15830	15830	15830	15830	1
394	20231218	134000	2509180050	15820	15830	15830	15820	114
395	20231218	133900	2507375530	15830	15820	15830	15820	120
396	20231218	133800	2505476820	15820	15820	15830	15820	69
397	20231218	133700	2504384570	15830	15830	15830	15830	32
398	20231218	133600	2503878010	15830	15820	15830	15820	722
399	20231218	133500	2492455000	15830	15830	15830	15830	247
400	20231218	133400	2488544990	15830	15850	15850	15830	2436
401	20231218	133300	2449982590	15860	15880	15880	15860	271
402	20231218	133200	2445681560	15880	15880	15880	15880	83
403	20231218	133100	2444363520	15880	15880	15880	15880	33
404	20231218	133000	2443839480	15880	15870	15880	15860	170
405	20231218	132900	2441141360	15870	15870	15870	15870	5
406	20231218	132800	2441062010	15880	15870	15880	15870	733
407	20231218	132700	2429422060	15880	15880	15880	15880	11
408	20231218	132600	2429247380	15880	15860	15880	15860	102
409	20231218	132500	2427628320	15880	15860	15880	15860	3026
410	20231218	132400	2379595840	15860	15860	15860	15850	110
411	20231218	132300	2377851310	15860	15860	15860	15860	51
412	20231218	132200	2377042450	15850	15850	15850	15850	100
413	20231218	132100	2375457450	15840	15840	15860	15840	77
414	20231218	132000	2374237750	15860	15850	15860	15830	112
415	20231218	131900	2372462150	15860	15860	15860	15850	400
416	20231218	131800	2366120670	15860	15850	15860	15850	163
417	20231218	131700	2363536800	15860	15860	15860	15860	572
418	20231218	131600	2354464880	15860	15860	15860	15850	61
419	20231218	131500	2353497710	15860	15860	15860	15850	346
420	20231218	131400	2348012440	15860	15850	15860	15850	495
421	20231218	131300	2340166480	15850	15850	15850	15850	67
422	20231218	131200	2339104530	15840	15840	15840	15810	73
423	20231218	131100	2337949140	15840	15850	15850	15840	140
424	20231218	131000	2335730540	15850	15840	15850	15840	3
425	20231218	130900	2335683010	15840	15830	15850	15830	1093
426	20231218	130800	2318372240	15810	15820	15820	15800	1031
427	20231218	130700	2302080820	15810	15810	15830	15810	247
428	20231218	130600	2298174390	15810	15820	15830	15810	91
429	20231218	130500	2296734760	15830	15830	15830	15820	79
430	20231218	130400	2295484200	15810	15810	15810	15810	19
431	20231218	130300	2295183810	15830	15830	15830	15810	1985
432	20231218	130200	2263778320	15830	15830	15830	15830	274
433	20231218	130100	2259440900	15830	15830	15830	15820	119
434	20231218	130000	2257557140	15830	15820	15830	15820	52
435	20231218	125900	2256734140	15830	15830	15830	15830	209
436	20231218	125800	2253425670	15830	15820	15830	15820	3
437	20231218	125700	2253378200	15820	15830	15830	15820	99
438	20231218	125600	2251811040	15830	15830	15830	15820	160
439	20231218	125500	2249278740	15830	15830	15830	15820	81
440	20231218	125400	2247996520	15830	15810	15830	15810	73
441	20231218	125300	2246842370	15810	15820	15830	15810	237
442	20231218	125200	2243093560	15820	15820	15820	15820	90
443	20231218	125100	2241669760	15830	15830	15830	15820	399
444	20231218	125000	2235356590	15830	15840	15840	15830	179
445	20231218	124900	2232522710	15830	15840	15840	15830	261
446	20231218	124800	2228391070	15830	15830	15840	15830	390
447	20231218	124700	2222217060	15830	15830	15830	15830	211
448	20231218	124600	2218876930	15830	15830	15830	15830	143
449	20231218	124500	2216613240	15830	15830	15830	15830	628
450	20231218	124400	2206672000	15840	15850	15850	15840	195
451	20231218	124300	2203582220	15850	15850	15850	15850	15
452	20231218	124200	2203344470	15850	15850	15850	15850	101
453	20231218	124100	2201743620	15850	15850	15850	15850	40
454	20231218	124000	2201109620	15850	15850	15850	15850	69
455	20231218	123900	2200015970	15850	15850	15850	15850	43
456	20231218	123800	2199334420	15840	15840	15850	15840	228
457	20231218	123700	2195721920	15850	15850	15850	15850	32
458	20231218	123600	2195214720	15850	15850	15850	15850	106
459	20231218	123500	2193534620	15850	15850	15850	15840	73
460	20231218	123400	2192377940	15840	15850	15850	15840	98
461	20231218	123300	2190824940	15850	15850	15850	15850	42
462	20231218	123200	2190159240	15850	15850	15850	15850	69
463	20231218	123100	2189065590	15850	15840	15850	15840	1055
464	20231218	123000	2172344400	15840	15840	15850	15830	92
465	20231218	122900	2170886820	15840	15850	15850	15840	38
466	20231218	122800	2170284540	15840	15840	15840	15840	163
467	20231218	122700	2167702620	15830	15850	15850	15830	285
468	20231218	122600	2163189100	15850	15850	15850	15840	120
469	20231218	122500	2161287310	15840	15840	15840	15840	51
470	20231218	122400	2160479470	15850	15850	15850	15850	243
471	20231218	122300	2156627920	15860	15860	15860	15860	35
472	20231218	122200	2156072820	15860	15860	15860	15860	67
473	20231218	122100	2155010200	15860	15860	15860	15860	2
474	20231218	122000	2154978480	15830	15830	15830	15830	57
475	20231218	121900	2154076170	15830	15850	15860	15830	1143
476	20231218	121800	2135981210	15850	15840	15850	15840	85
477	20231218	121700	2134634020	15850	15840	15850	15840	62
478	20231218	121600	2133651620	15850	15860	15860	15850	154
479	20231218	121500	2131210700	15860	15860	15860	15860	30
480	20231218	121400	2130734900	15860	15860	15860	15860	215
481	20231218	121300	2127325000	15850	15860	15860	15850	128
482	20231218	121200	2125294930	15850	15850	15860	15850	74
483	20231218	121100	2124122020	15860	15860	15860	15860	118
484	20231218	121000	2122250540	15860	15850	15860	15850	18
485	20231218	120900	2121965230	15860	15850	15860	15850	101
486	20231218	120800	2120364070	15850	15850	15860	15850	87
487	20231218	120700	2118984810	15860	15860	15860	15860	68
488	20231218	120600	2117906330	15860	15860	15860	15860	30
489	20231218	120500	2117430530	15850	15850	15850	15850	153
490	20231218	120400	2115005480	15850	15850	15850	15850	50
491	20231218	120300	2114212980	15840	15840	15840	15840	101
492	20231218	120200	2112613140	15830	15840	15840	15830	81
493	20231218	120100	2111330600	15840	15830	15840	15830	219
494	20231218	120000	2107863140	15840	15840	15840	15840	44
495	20231218	115900	2107166180	15840	15840	15840	15840	147
496	20231218	115800	2104837700	15830	15840	15840	15830	57
497	20231218	115700	2103934830	15840	15840	15840	15840	107
498	20231218	115600	2102239950	15840	15840	15840	15840	67
499	20231218	115500	2101178670	15840	15840	15840	15840	1589
500	20231218	115400	2076008910	15840	15840	15840	15840	51
501	20231218	115300	2075201070	15840	15840	15840	15840	98
502	20231218	115200	2073648750	15840	15840	15840	15840	11
503	20231218	115100	2073474510	15840	15830	15840	15830	115
504	20231218	115000	2071653060	15830	15820	15830	15820	102
505	20231218	114900	2070038920	15820	15820	15820	15820	557
506	20231218	114800	2061227180	15820	15840	15840	15820	159
507	20231218	114700	2058711780	15840	15840	15840	15830	235
508	20231218	114600	2054990650	15840	15840	15840	15840	1
509	20231218	114500	2054974810	15840	15830	15840	15830	348
510	20231218	114400	2049465650	15840	15840	15840	15830	74
511	20231218	114300	2048293860	15840	15840	15840	15840	67
512	20231218	114200	2047232580	15840	15840	15840	15830	856
513	20231218	114100	2033673550	15840	15830	15840	15830	152
514	20231218	114000	2031266330	15830	15840	15840	15830	1075
515	20231218	113900	2014238390	15840	15840	15840	15840	31
516	20231218	113800	2013747350	15840	15840	15840	15830	158
517	20231218	113700	2011245220	15840	15840	15840	15840	111
518	20231218	113600	2009486980	15840	15830	15840	15820	1124
519	20231218	113500	1991694120	15830	15810	15830	15810	375
520	20231218	113400	1985763790	15800	15810	15810	15800	77
521	20231218	113300	1984546520	15810	15830	15830	15810	106
522	20231218	113200	1982870160	15840	15840	15840	15840	98
523	20231218	113100	1981317840	15840	15840	15840	15840	11
524	20231218	113000	1981143600	15840	15830	15840	15830	101
525	20231218	112900	1979544460	15840	15820	15840	15820	1133
526	20231218	112800	1961614020	15820	15830	15830	15820	309
527	20231218	112700	1956724460	15830	15820	15830	15820	178
528	20231218	112600	1953908190	15820	15820	15830	15820	46
529	20231218	112500	1953180160	15820	15830	15830	15820	131
530	20231218	112400	1951107430	15820	15820	15830	15820	135
531	20231218	112300	1948971050	15820	15820	15830	15820	121
532	20231218	112200	1947056530	15820	15810	15830	15800	254
533	20231218	112100	1943040580	15800	15840	15840	15800	3159
534	20231218	112000	1893097210	15840	15840	15860	15830	612
535	20231218	111900	1883404850	15850	15870	15870	15850	107
536	20231218	111800	1881707960	15870	15860	15870	15860	74
537	20231218	111700	1880533650	15860	15860	15860	15860	139
538	20231218	111600	1878329110	15860	15850	15860	15840	106
539	20231218	111500	1876648420	15860	15850	15860	15850	405
540	20231218	111400	1870228990	15850	15850	15850	15850	98
541	20231218	111300	1868675690	15850	15850	15860	15850	660
542	20231218	111200	1858214220	15850	15850	15850	15850	69
543	20231218	111100	1857120570	15840	15840	15840	15840	103
544	20231218	111000	1855489050	15840	15840	15840	15840	185
545	20231218	110900	1852558650	15840	15840	15840	15840	137
546	20231218	110800	1850388570	15850	15860	15860	15840	808
547	20231218	110700	1837585030	15860	15870	15870	15860	97
548	20231218	110600	1836045940	15870	15860	15870	15860	201
549	20231218	110500	1832858070	15860	15870	15870	15860	361
550	20231218	110400	1827131620	15860	15870	15870	15860	41
551	20231218	110300	1826481050	15870	15860	15870	15860	193
552	20231218	110200	1823418170	15870	15870	15870	15870	30
553	20231218	110100	1822942070	15870	15870	15870	15860	109
554	20231218	110000	1821212320	15860	15860	15860	15860	276
555	20231218	105900	1816834960	15860	15860	15860	15860	182
556	20231218	105800	1813948440	15860	15860	15860	15850	122
557	20231218	105700	1812013640	15860	15870	15870	15860	87
558	20231218	105600	1810633150	15870	15860	15870	15860	419
559	20231218	105500	1803986620	15870	15870	15870	15870	150
560	20231218	105400	1801606120	15870	15870	15870	15870	1
561	20231218	105300	1801590250	15870	15860	15870	15860	157
562	20231218	105200	1799099180	15860	15860	15860	15850	156
563	20231218	105100	1796625520	15860	15870	15870	15860	99
564	20231218	105000	1795054690	15870	15870	15870	15870	2
565	20231218	104900	1795022950	15870	15870	15870	15850	224
566	20231218	104800	1791470000	15870	15870	15870	15860	162
567	20231218	104700	1788900310	15870	15870	15870	15870	99
568	20231218	104600	1787329180	15870	15870	15870	15870	40
569	20231218	104500	1786694380	15870	15860	15870	15860	573
570	20231218	104400	1777605920	15860	15860	15860	15850	243
571	20231218	104300	1773753340	15860	15870	15870	15860	156
572	20231218	104200	1771277660	15870	15870	15870	15870	4
573	20231218	104100	1771214180	15870	15870	15870	15870	107
574	20231218	104000	1769516090	15870	15870	15870	15870	32
575	20231218	103900	1769008250	15860	15860	15860	15860	100
576	20231218	103800	1767422250	15860	15860	15860	15860	79
577	20231218	103700	1766169310	15860	15860	15860	15850	134
578	20231218	103600	1764044100	15870	15870	15870	15870	1
579	20231218	103500	1764028230	15870	15860	15870	15850	454
580	20231218	103400	1756827220	15870	15890	15890	15860	295
581	20231218	103300	1752144760	15880	15870	15880	15870	300
582	20231218	103200	1747382650	15870	15880	15880	15870	100
583	20231218	103100	1745794960	15860	15880	15880	15860	189
584	20231218	103000	1742796230	15880	15870	15880	15850	268
585	20231218	102900	1738544830	15870	15870	15870	15870	41
586	20231218	102800	1737894160	15870	15850	15870	15840	687
587	20231218	102700	1727007640	15850	15850	15850	15840	111
588	20231218	102600	1725248390	15850	15850	15850	15840	425
589	20231218	102500	1718515140	15850	15840	15850	15840	40
590	20231218	102400	1717881160	15840	15830	15840	15830	502
591	20231218	102300	1709929490	15830	15830	15830	15830	136
592	20231218	102200	1707776610	15830	15800	15830	15800	70
593	20231218	102100	1706668600	15830	15830	15830	15830	13
594	20231218	102000	1706462810	15810	15800	15810	15800	261
595	20231218	101900	1702338700	15800	15830	15830	15800	681
596	20231218	101800	1691573840	15840	15840	15840	15840	0
597	20231218	101700	1691573840	15840	15840	15840	15840	5
598	20231218	101600	1691494640	15840	15830	15850	15830	1357
599	20231218	101500	1669988370	15830	15810	15830	15800	611
600	20231218	101400	1660318440	15810	15810	15820	15810	41
601	20231218	101300	1659669930	15810	15810	15810	15800	292
602	20231218	101200	1655053930	15810	15800	15810	15800	213
603	20231218	101100	1651686930	15810	15800	15810	15800	242
604	20231218	101000	1647861820	15810	15810	15810	15810	128
605	20231218	100900	1645838140	15800	15810	15830	15800	67
606	20231218	100800	1644778500	15800	15830	15830	15800	171
607	20231218	100700	1642074750	15830	15800	15830	15800	296
608	20231218	100600	1637396300	15800	15790	15800	15790	313
609	20231218	100500	1632453330	15780	15790	15790	15770	932
610	20231218	100400	1617750520	15790	15830	15830	15790	4125
611	20231218	100300	1552541090	15830	15840	15840	15830	101
612	20231218	100200	1550941970	15840	15860	15870	15840	2481
613	20231218	100100	1511593650	15860	15860	15860	15830	1283
614	20231218	100000	1491262980	15850	15840	15850	15840	209
615	20231218	095900	1487951860	15840	15850	15860	15840	773
616	20231218	095800	1475700910	15860	15860	15860	15860	51
617	20231218	095700	1474892050	15860	15860	15860	15860	40
618	20231218	095600	1474257650	15860	15860	15870	15860	364
619	20231218	095500	1468484530	15860	15870	15870	15860	468
620	20231218	095400	1461061260	15870	15880	15880	15870	726
621	20231218	095300	1449538980	15890	15880	15890	15880	41
622	20231218	095200	1448887690	15880	15890	15890	15870	1603
623	20231218	095100	1423430740	15890	15900	15910	15890	1041
624	20231218	095000	1406883350	15910	15930	15930	15900	3361
625	20231218	094900	1353370260	15940	15930	15940	15930	365
626	20231218	094800	1347553360	15940	15940	15940	15940	505
627	20231218	094700	1339503660	15940	15940	15960	15940	238
628	20231218	094600	1335709480	15940	15960	15960	15940	311
629	20231218	094500	1330750000	15950	15950	15960	15940	62
630	20231218	094400	1329761160	15950	15950	15950	15940	724
631	20231218	094300	1318213410	15950	15970	15970	15950	375
632	20231218	094200	1312228190	15970	15970	15980	15970	315
633	20231218	094100	1307196420	15970	15960	15970	15950	330
634	20231218	094000	1301927480	15970	15970	15980	15950	1166
635	20231218	093900	1283320830	15970	15960	15970	15960	802
636	20231218	093800	1270513630	15960	15980	15980	15950	687
637	20231218	093700	1259549850	15970	15980	15990	15970	583
638	20231218	093600	1250234250	15980	15990	16000	15980	216
639	20231218	093500	1246780090	15990	15980	16000	15970	7626
640	20231218	093400	1124823090	15960	15970	15990	15960	6882
641	20231218	093300	1014902510	15970	15940	15970	15940	2763
642	20231218	093200	970810860	15930	15940	15940	15930	345
643	20231218	093100	965312160	15940	15940	15950	15930	929
644	20231218	093000	950506530	15940	15960	15970	15940	630
645	20231218	092900	940455800	15960	15950	15960	15950	89
646	20231218	092800	939035440	15950	15970	15970	15950	407
647	20231218	092700	932538850	15970	15930	15970	15920	5868
648	20231218	092600	838967490	15920	15910	15930	15910	1337
649	20231218	092500	817682710	15910	15890	15930	15890	663
650	20231218	092400	807123600	15880	15860	15930	15850	6346
651	20231218	092300	706235570	15860	15860	15870	15860	241
652	20231218	092200	702411970	15850	15850	15860	15850	832
653	20231218	092100	689223380	15870	15860	15870	15850	1021
654	20231218	092000	673029910	15870	15870	15870	15870	206
655	20231218	091900	669760690	15870	15870	15880	15860	1174
656	20231218	091800	651139760	15880	15880	15880	15870	239
657	20231218	091700	647344480	15890	15890	15890	15870	340
658	20231218	091600	641942080	15890	15890	15900	15840	622
659	20231218	091500	632059870	15900	15890	15900	15860	699
660	20231218	091400	620947600	15900	15850	15910	15840	434
661	20231218	091300	614058220	15840	15840	15920	15830	208
662	20231218	091200	610763450	15920	15920	15920	15840	903
663	20231218	091100	596416310	15890	15900	15930	15880	830
664	20231218	091000	583211270	15900	15850	15910	15850	3555
665	20231218	090900	526714190	15840	15880	15880	15830	636
666	20231218	090800	516634660	15880	15840	15880	15810	1045
667	20231218	090700	500086990	15840	15800	15840	15800	788
668	20231218	090600	487610790	15800	15870	15890	15800	4245
669	20231218	090500	420341770	15870	15900	15900	15870	599
670	20231218	090400	410825390	15900	15910	15930	15900	4259
671	20231218	090300	343078360	15930	15930	15940	15900	2148
672	20231218	090200	308864580	15920	15870	15920	15870	5393
673	20231218	090100	223180900	15870	15860	15900	15860	4175
674	20231218	090000	156876270	15860	15800	15880	15790	9921