KissMeData/182360/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	202700	3130478760	16950	16950	16950	16950	2223
3	20231219	202600	3130478760	16950	16950	16950	16950	0
4	20231219	202500	3130478760	16950	16950	16950	16950	0
5	20231219	202400	3130478760	16950	16950	16950	16950	0
6	20231219	202300	3130478760	16950	16950	16950	16950	0
7	20231219	202200	3130478760	16950	16950	16950	16950	0
8	20231219	202100	3130478760	16950	16950	16950	16950	0
9	20231219	202000	3130478760	16950	16950	16950	16950	0
10	20231219	201900	3130478760	16950	16950	16950	16950	0
11	20231219	201800	3130478760	16950	16950	16950	16950	0
12	20231219	201700	3130478760	16950	16950	16950	16950	0
13	20231219	201600	3130478760	16950	16950	16950	16950	0
14	20231219	201500	3130478760	16950	16950	16950	16950	0
15	20231219	201400	3130478760	16950	16950	16950	16950	0
16	20231219	201300	3130478760	16950	16950	16950	16950	0
17	20231219	201200	3130478760	16950	16950	16950	16950	0
18	20231219	201100	3130478760	16950	16950	16950	16950	0
19	20231219	201000	3130478760	16950	16950	16950	16950	0
20	20231219	200900	3130478760	16950	16950	16950	16950	0
21	20231219	200800	3130478760	16950	16950	16950	16950	0
22	20231219	200700	3130478760	16950	16950	16950	16950	0
23	20231219	200600	3130478760	16950	16950	16950	16950	0
24	20231219	200500	3130478760	16950	16950	16950	16950	0
25	20231219	200400	3130478760	16950	16950	16950	16950	0
26	20231219	200300	3130478760	16950	16950	16950	16950	0
27	20231219	200200	3130478760	16950	16950	16950	16950	0
28	20231219	200100	3130478760	16950	16950	16950	16950	0
29	20231219	200000	3130478760	16950	16950	16950	16950	0
30	20231219	195900	3130478760	16950	16950	16950	16950	0
31	20231219	195800	3130478760	16950	16950	16950	16950	0
32	20231219	195700	3130478760	16950	16950	16950	16950	2223
33	20231219	195600	3130478760	16950	16950	16950	16950	0
34	20231219	195500	3130478760	16950	16950	16950	16950	0
35	20231219	195400	3130478760	16950	16950	16950	16950	0
36	20231219	195300	3130478760	16950	16950	16950	16950	0
37	20231219	195200	3130478760	16950	16950	16950	16950	0
38	20231219	195100	3130478760	16950	16950	16950	16950	0
39	20231219	195000	3130478760	16950	16950	16950	16950	0
40	20231219	194900	3130478760	16950	16950	16950	16950	0
41	20231219	194800	3130478760	16950	16950	16950	16950	0
42	20231219	194700	3130478760	16950	16950	16950	16950	0
43	20231219	194600	3130478760	16950	16950	16950	16950	0
44	20231219	194500	3130478760	16950	16950	16950	16950	0
45	20231219	194400	3130478760	16950	16950	16950	16950	0
46	20231219	194300	3130478760	16950	16950	16950	16950	0
47	20231219	194200	3130478760	16950	16950	16950	16950	0
48	20231219	194100	3130478760	16950	16950	16950	16950	0
49	20231219	194000	3130478760	16950	16950	16950	16950	0
50	20231219	193900	3130478760	16950	16950	16950	16950	0
51	20231219	193800	3130478760	16950	16950	16950	16950	0
52	20231219	193700	3130478760	16950	16950	16950	16950	0
53	20231219	193600	3130478760	16950	16950	16950	16950	0
54	20231219	193500	3130478760	16950	16950	16950	16950	0
55	20231219	193400	3130478760	16950	16950	16950	16950	0
56	20231219	193300	3130478760	16950	16950	16950	16950	0
57	20231219	193200	3130478760	16950	16950	16950	16950	0
58	20231219	193100	3130478760	16950	16950	16950	16950	0
59	20231219	193000	3130478760	16950	16950	16950	16950	0
60	20231219	192900	3130478760	16950	16950	16950	16950	0
61	20231219	192800	3130478760	16950	16950	16950	16950	0
62	20231219	192700	3130478760	16950	16950	16950	16950	2223
63	20231219	192600	3130478760	16950	16950	16950	16950	0
64	20231219	192500	3130478760	16950	16950	16950	16950	0
65	20231219	192400	3130478760	16950	16950	16950	16950	0
66	20231219	192300	3130478760	16950	16950	16950	16950	0
67	20231219	192200	3130478760	16950	16950	16950	16950	0
68	20231219	192100	3130478760	16950	16950	16950	16950	0
69	20231219	192000	3130478760	16950	16950	16950	16950	0
70	20231219	191900	3130478760	16950	16950	16950	16950	0
71	20231219	191800	3130478760	16950	16950	16950	16950	0
72	20231219	191700	3130478760	16950	16950	16950	16950	0
73	20231219	191600	3130478760	16950	16950	16950	16950	0
74	20231219	191500	3130478760	16950	16950	16950	16950	0
75	20231219	191400	3130478760	16950	16950	16950	16950	0
76	20231219	191300	3130478760	16950	16950	16950	16950	0
77	20231219	191200	3130478760	16950	16950	16950	16950	0
78	20231219	191100	3130478760	16950	16950	16950	16950	0
79	20231219	191000	3130478760	16950	16950	16950	16950	0
80	20231219	190900	3130478760	16950	16950	16950	16950	0
81	20231219	190800	3130478760	16950	16950	16950	16950	0
82	20231219	190700	3130478760	16950	16950	16950	16950	0
83	20231219	190600	3130478760	16950	16950	16950	16950	0
84	20231219	190500	3130478760	16950	16950	16950	16950	0
85	20231219	190400	3130478760	16950	16950	16950	16950	0
86	20231219	190300	3130478760	16950	16950	16950	16950	0
87	20231219	190200	3130478760	16950	16950	16950	16950	0
88	20231219	190100	3130478760	16950	16950	16950	16950	0
89	20231219	190000	3130478760	16950	16950	16950	16950	0
90	20231219	185900	3130478760	16950	16950	16950	16950	0
91	20231219	185800	3130478760	16950	16950	16950	16950	0
92	20231219	185700	3130478760	16950	16950	16950	16950	2223
93	20231219	185600	3130478760	16950	16950	16950	16950	0
94	20231219	185500	3130478760	16950	16950	16950	16950	0
95	20231219	185400	3130478760	16950	16950	16950	16950	0
96	20231219	185300	3130478760	16950	16950	16950	16950	0
97	20231219	185200	3130478760	16950	16950	16950	16950	0
98	20231219	185100	3130478760	16950	16950	16950	16950	0
99	20231219	185000	3130478760	16950	16950	16950	16950	0
100	20231219	184900	3130478760	16950	16950	16950	16950	0
101	20231219	184800	3130478760	16950	16950	16950	16950	0
102	20231219	184700	3130478760	16950	16950	16950	16950	0
103	20231219	184600	3130478760	16950	16950	16950	16950	0
104	20231219	184500	3130478760	16950	16950	16950	16950	0
105	20231219	184400	3130478760	16950	16950	16950	16950	0
106	20231219	184300	3130478760	16950	16950	16950	16950	0
107	20231219	184200	3130478760	16950	16950	16950	16950	0
108	20231219	184100	3130478760	16950	16950	16950	16950	0
109	20231219	184000	3130478760	16950	16950	16950	16950	0
110	20231219	183900	3130478760	16950	16950	16950	16950	0
111	20231219	183800	3130478760	16950	16950	16950	16950	0
112	20231219	183700	3130478760	16950	16950	16950	16950	0
113	20231219	183600	3130478760	16950	16950	16950	16950	0
114	20231219	183500	3130478760	16950	16950	16950	16950	0
115	20231219	183400	3130478760	16950	16950	16950	16950	0
116	20231219	183300	3130478760	16950	16950	16950	16950	0
117	20231219	183200	3130478760	16950	16950	16950	16950	0
118	20231219	183100	3130478760	16950	16950	16950	16950	0
119	20231219	183000	3130478760	16950	16950	16950	16950	0
120	20231219	182900	3130478760	16950	16950	16950	16950	0
121	20231219	182800	3130478760	16950	16950	16950	16950	0
122	20231219	182700	3130478760	16950	16950	16950	16950	2223
123	20231219	182600	3130478760	16950	16950	16950	16950	0
124	20231219	182500	3130478760	16950	16950	16950	16950	0
125	20231219	182400	3130478760	16950	16950	16950	16950	0
126	20231219	182300	3130478760	16950	16950	16950	16950	0
127	20231219	182200	3130478760	16950	16950	16950	16950	0
128	20231219	182100	3130478760	16950	16950	16950	16950	0
129	20231219	182000	3130478760	16950	16950	16950	16950	0
130	20231219	181900	3130478760	16950	16950	16950	16950	0
131	20231219	181800	3130478760	16950	16950	16950	16950	0
132	20231219	181700	3130478760	16950	16950	16950	16950	0
133	20231219	181600	3130478760	16950	16950	16950	16950	0
134	20231219	181500	3130478760	16950	16950	16950	16950	0
135	20231219	181400	3130478760	16950	16950	16950	16950	0
136	20231219	181300	3130478760	16950	16950	16950	16950	0
137	20231219	181200	3130478760	16950	16950	16950	16950	0
138	20231219	181100	3130478760	16950	16950	16950	16950	0
139	20231219	181000	3130478760	16950	16950	16950	16950	0
140	20231219	180900	3130478760	16950	16950	16950	16950	0
141	20231219	180800	3130478760	16950	16950	16950	16950	0
142	20231219	180700	3130478760	16950	16950	16950	16950	0
143	20231219	180600	3130478760	16950	16950	16950	16950	0
144	20231219	180500	3130478760	16950	16950	16950	16950	0
145	20231219	180400	3130478760	16950	16950	16950	16950	0
146	20231219	180300	3130478760	16950	16950	16950	16950	0
147	20231219	180200	3130478760	16950	16950	16950	16950	0
148	20231219	180100	3130478760	16950	16950	16950	16950	0
149	20231219	180000	3130478760	16950	16950	16950	16950	0
150	20231219	175900	3130478760	16950	16950	16950	16950	0
151	20231219	175800	3130478760	16950	16950	16950	16950	0
152	20231219	175700	3130478760	16950	16950	16950	16950	2223
153	20231219	175600	3130478760	16950	16950	16950	16950	0
154	20231219	175500	3130478760	16950	16950	16950	16950	0
155	20231219	175400	3130478760	16950	16950	16950	16950	0
156	20231219	175300	3130478760	16950	16950	16950	16950	0
157	20231219	175200	3130478760	16950	16950	16950	16950	0
158	20231219	175100	3130478760	16950	16950	16950	16950	0
159	20231219	175000	3130478760	16950	16950	16950	16950	0
160	20231219	174900	3130478760	16950	16950	16950	16950	0
161	20231219	174800	3130478760	16950	16950	16950	16950	0
162	20231219	174700	3130478760	16950	16950	16950	16950	0
163	20231219	174600	3130478760	16950	16950	16950	16950	0
164	20231219	174500	3130478760	16950	16950	16950	16950	0
165	20231219	174400	3130478760	16950	16950	16950	16950	0
166	20231219	174300	3130478760	16950	16950	16950	16950	0
167	20231219	174200	3130478760	16950	16950	16950	16950	0
168	20231219	174100	3130478760	16950	16950	16950	16950	0
169	20231219	174000	3130478760	16950	16950	16950	16950	0
170	20231219	173900	3130478760	16950	16950	16950	16950	0
171	20231219	173800	3130478760	16950	16950	16950	16950	0
172	20231219	173700	3130478760	16950	16950	16950	16950	0
173	20231219	173600	3130478760	16950	16950	16950	16950	0
174	20231219	173500	3130478760	16950	16950	16950	16950	0
175	20231219	173400	3130478760	16950	16950	16950	16950	0
176	20231219	173300	3130478760	16950	16950	16950	16950	0
177	20231219	173200	3130478760	16950	16950	16950	16950	0
178	20231219	173100	3130478760	16950	16950	16950	16950	0
179	20231219	173000	3130478760	16950	16950	16950	16950	0
180	20231219	172900	3130478760	16950	16950	16950	16950	0
181	20231219	172800	3130478760	16950	16950	16950	16950	0
182	20231219	172700	3130478760	16950	16950	16950	16950	2223
183	20231219	172600	3130478760	16950	16950	16950	16950	0
184	20231219	172500	3130478760	16950	16950	16950	16950	0
185	20231219	172400	3130478760	16950	16950	16950	16950	0
186	20231219	172300	3130478760	16950	16950	16950	16950	0
187	20231219	172200	3130478760	16950	16950	16950	16950	0
188	20231219	172100	3130478760	16950	16950	16950	16950	0
189	20231219	172000	3130478760	16950	16950	16950	16950	0
190	20231219	171900	3130478760	16950	16950	16950	16950	0
191	20231219	171800	3130478760	16950	16950	16950	16950	0
192	20231219	171700	3130478760	16950	16950	16950	16950	0
193	20231219	171600	3130478760	16950	16950	16950	16950	0
194	20231219	171500	3130478760	16950	16950	16950	16950	0
195	20231219	171400	3130478760	16950	16950	16950	16950	0
196	20231219	171300	3130478760	16950	16950	16950	16950	0
197	20231219	171200	3130478760	16950	16950	16950	16950	0
198	20231219	171100	3130478760	16950	16950	16950	16950	0
199	20231219	171000	3130478760	16950	16950	16950	16950	0
200	20231219	170900	3130478760	16950	16950	16950	16950	0
201	20231219	170800	3130478760	16950	16950	16950	16950	0
202	20231219	170700	3130478760	16950	16950	16950	16950	0
203	20231219	170600	3130478760	16950	16950	16950	16950	0
204	20231219	170500	3130478760	16950	16950	16950	16950	0
205	20231219	170400	3130478760	16950	16950	16950	16950	0
206	20231219	170300	3130478760	16950	16950	16950	16950	0
207	20231219	170200	3130478760	16950	16950	16950	16950	0
208	20231219	170100	3130478760	16950	16950	16950	16950	0
209	20231219	170000	3130478760	16950	16950	16950	16950	0
210	20231219	165900	3130478760	16950	16950	16950	16950	0
211	20231219	165800	3130478760	16950	16950	16950	16950	0
212	20231219	165700	3130478760	16950	16950	16950	16950	2223
213	20231219	165600	3130478760	16950	16950	16950	16950	0
214	20231219	165500	3130478760	16950	16950	16950	16950	0
215	20231219	165400	3130478760	16950	16950	16950	16950	0
216	20231219	165300	3130478760	16950	16950	16950	16950	0
217	20231219	165200	3130478760	16950	16950	16950	16950	0
218	20231219	165100	3130478760	16950	16950	16950	16950	0
219	20231219	165000	3130478760	16950	16950	16950	16950	0
220	20231219	164900	3130478760	16950	16950	16950	16950	0
221	20231219	164800	3130478760	16950	16950	16950	16950	0
222	20231219	164700	3130478760	16950	16950	16950	16950	0
223	20231219	164600	3130478760	16950	16950	16950	16950	0
224	20231219	164500	3130478760	16950	16950	16950	16950	0
225	20231219	164400	3130478760	16950	16950	16950	16950	0
226	20231219	164300	3130478760	16950	16950	16950	16950	0
227	20231219	164200	3130478760	16950	16950	16950	16950	0
228	20231219	164100	3130478760	16950	16950	16950	16950	0
229	20231219	164000	3130478760	16950	16950	16950	16950	0
230	20231219	163900	3130478760	16950	16950	16950	16950	0
231	20231219	163800	3130478760	16950	16950	16950	16950	0
232	20231219	163700	3130478760	16950	16950	16950	16950	0
233	20231219	163600	3130478760	16950	16950	16950	16950	0
234	20231219	163500	3130478760	16950	16950	16950	16950	0
235	20231219	163400	3130478760	16950	16950	16950	16950	0
236	20231219	163300	3130478760	16950	16950	16950	16950	0
237	20231219	163200	3130478760	16950	16950	16950	16950	0
238	20231219	163100	3130478760	16950	16950	16950	16950	0
239	20231219	163000	3130478760	16950	16950	16950	16950	0
240	20231219	162900	3130478760	16950	16950	16950	16950	0
241	20231219	162800	3130478760	16950	16950	16950	16950	0
242	20231219	162700	3130478760	16950	16950	16950	16950	2223
243	20231219	162600	3130478760	16950	16950	16950	16950	0
244	20231219	162500	3130478760	16950	16950	16950	16950	0
245	20231219	162400	3130478760	16950	16950	16950	16950	0
246	20231219	162300	3130478760	16950	16950	16950	16950	0
247	20231219	162200	3130478760	16950	16950	16950	16950	0
248	20231219	162100	3130478760	16950	16950	16950	16950	0
249	20231219	162000	3130478760	16950	16950	16950	16950	0
250	20231219	161900	3130478760	16950	16950	16950	16950	0
251	20231219	161800	3130478760	16950	16950	16950	16950	0
252	20231219	161700	3130478760	16950	16950	16950	16950	0
253	20231219	161600	3130478760	16950	16950	16950	16950	0
254	20231219	161500	3130478760	16950	16950	16950	16950	0
255	20231219	161400	3130478760	16950	16950	16950	16950	0
256	20231219	161300	3130478760	16950	16950	16950	16950	0
257	20231219	161200	3130478760	16950	16950	16950	16950	0
258	20231219	161100	3130478760	16950	16950	16950	16950	0
259	20231219	161000	3130478760	16950	16950	16950	16950	0
260	20231219	160900	3130478760	16950	16950	16950	16950	0
261	20231219	160800	3130478760	16950	16950	16950	16950	0
262	20231219	160700	3130478760	16950	16950	16950	16950	0
263	20231219	160600	3130478760	16950	16950	16950	16950	0
264	20231219	160500	3130478760	16950	16950	16950	16950	0
265	20231219	160400	3130478760	16950	16950	16950	16950	0
266	20231219	160300	3130478760	16950	16950	16950	16950	0
267	20231219	160200	3130478760	16950	16950	16950	16950	0
268	20231219	160100	3130478760	16950	16950	16950	16950	0
269	20231219	160000	3130478760	16950	16950	16950	16950	0
270	20231219	155900	3130478760	16950	16950	16950	16950	0
271	20231219	155800	3130478760	16950	16950	16950	16950	0
272	20231219	155700	3130478760	16950	16950	16950	16950	2223
273	20231219	155600	3130478760	16950	16950	16950	16950	0
274	20231219	155500	3130478760	16950	16950	16950	16950	0
275	20231219	155400	3130478760	16950	16950	16950	16950	0
276	20231219	155300	3130478760	16950	16950	16950	16950	0
277	20231219	155200	3130478760	16950	16950	16950	16950	0
278	20231219	155100	3130478760	16950	16950	16950	16950	0
279	20231219	155000	3130478760	16950	16950	16950	16950	0
280	20231219	154900	3130478760	16950	16950	16950	16950	0
281	20231219	154800	3130478760	16950	16950	16950	16950	0
282	20231219	154700	3130478760	16950	16950	16950	16950	0
283	20231219	154600	3130478760	16950	16950	16950	16950	0
284	20231219	154500	3130478760	16950	16950	16950	16950	0
285	20231219	154400	3130478760	16950	16950	16950	16950	0
286	20231219	154300	3130478760	16950	16950	16950	16950	0
287	20231219	154200	3130478760	16950	16950	16950	16950	0
288	20231219	154100	3130478760	16950	16950	16950	16950	0
289	20231219	154000	3130478760	16950	16950	16950	16950	0
290	20231219	153900	3130478760	16950	16950	16950	16950	0
291	20231219	153800	3130478760	16950	16950	16950	16950	0
292	20231219	153700	3130478760	16950	16950	16950	16950	0
293	20231219	153600	3130478760	16950	16950	16950	16950	0
294	20231219	153500	3130478760	16950	16950	16950	16950	0
295	20231219	153400	3130478760	16950	16950	16950	16950	0
296	20231219	153300	3130478760	16950	16950	16950	16950	0
297	20231219	153200	3130478760	16950	16950	16950	16950	0
298	20231219	153100	3130478760	16950	16950	16950	16950	0
299	20231219	153000	3130478760	16950	16950	16950	16950	2223
300	20231219	152900	3092798910	16970	16970	16970	16970	0
301	20231219	152800	3092798910	16970	16970	16970	16970	0
302	20231219	152700	3092798910	16970	16970	16970	16970	0
303	20231219	152600	3092798910	16970	16970	16970	16970	0
304	20231219	152500	3092798910	16970	16970	16970	16970	0
305	20231219	152400	3092798910	16970	16970	16970	16970	0
306	20231219	152300	3092798910	16970	16970	16970	16970	0
307	20231219	152200	3092798910	16970	16970	16970	16970	0
308	20231219	152100	3092798910	16970	16970	16970	16970	0
309	20231219	152000	3092798910	16970	16970	16970	16970	0
310	20231219	151900	3092798910	16970	16960	16970	16940	139
311	20231219	151800	3090441050	16960	16960	16970	16960	274
312	20231219	151700	3085792010	16960	16950	16960	16950	126
313	20231219	151600	3083655950	16950	16980	16980	16950	25
314	20231219	151500	3083232150	16990	16990	16990	16990	3
315	20231219	151400	3083181180	16990	16950	16990	16950	324
316	20231219	151300	3077686170	16950	16950	16950	16950	24
317	20231219	151200	3077279370	16950	16960	16960	16950	617
318	20231219	151100	3066816010	16960	16960	16960	16960	7
319	20231219	151000	3066697290	16960	16990	16990	16960	43
320	20231219	150900	3065967680	16990	16950	16990	16950	528
321	20231219	150800	3057008160	16950	17000	17000	16950	79
322	20231219	150700	3055666980	17000	17000	17030	17000	92
323	20231219	150600	3054102680	17030	17030	17030	17000	847
324	20231219	150500	3039702150	17000	17040	17040	17000	496
325	20231219	150400	3031264530	17050	17030	17050	17030	35
326	20231219	150300	3030667800	17060	17010	17060	17010	29
327	20231219	150200	3030173660	17070	17060	17070	17030	3266
328	20231219	150100	2974517540	17060	17070	17080	17050	273
329	20231219	150000	2969856850	17060	17080	17080	17060	112
330	20231219	145900	2967944110	17060	17070	17080	17060	875
331	20231219	145800	2953009490	17070	17060	17070	17050	200
332	20231219	145700	2949596550	17060	17070	17070	17060	660
333	20231219	145600	2938336430	17060	17060	17060	17050	213
334	20231219	145500	2934702670	17050	17060	17060	17050	99
335	20231219	145400	2933013750	17060	17050	17060	17050	58
336	20231219	145300	2932024290	17050	17060	17060	17050	57
337	20231219	145200	2931051890	17070	17060	17070	17050	259
338	20231219	145100	2926633020	17050	17050	17050	17050	14
339	20231219	145000	2926394320	17050	17050	17060	17050	15
340	20231219	144900	2926138550	17060	17060	17070	17060	145
341	20231219	144800	2923664700	17060	17070	17070	17060	61
342	20231219	144700	2922624000	17070	17060	17070	17060	77
343	20231219	144600	2921309870	17100	17040	17100	17030	570
344	20231219	144500	2911592950	17040	17040	17040	17030	137
345	20231219	144400	2909259590	17030	17030	17030	17030	55
346	20231219	144300	2908322940	17040	17050	17050	17020	274
347	20231219	144200	2903656160	17040	17000	17040	17000	300
348	20231219	144100	2898552370	17000	16970	17000	16970	444
349	20231219	144000	2891014060	16960	16940	16960	16940	149
350	20231219	143900	2888488920	16930	16920	16930	16920	73
351	20231219	143800	2887253090	16930	16920	16930	16920	166
352	20231219	143700	2884443580	16910	16920	16930	16910	9
353	20231219	143600	2884291320	16940	16910	16940	16900	143
354	20231219	143500	2881871190	16940	16920	16940	16920	52
355	20231219	143400	2880990730	16920	16890	16920	16890	280
356	20231219	143300	2876257160	16890	16890	16890	16890	161
357	20231219	143200	2873537870	16890	16890	16900	16890	52
358	20231219	143100	2872659390	16900	16900	16900	16900	1
359	20231219	143000	2872642490	16870	16880	16880	16870	76
360	20231219	142900	2871359730	16870	16870	16870	16850	144
361	20231219	142800	2868931300	16860	16870	16870	16850	116
362	20231219	142700	2866974640	16950	16900	16950	16860	1175
363	20231219	142600	2847124010	16900	16900	16900	16900	0
364	20231219	142500	2847124010	16900	16900	16900	16900	76
365	20231219	142400	2845839610	16920	16860	16920	16860	113
366	20231219	142300	2843927950	16860	16860	16860	16860	0
367	20231219	142200	2843927950	16860	16870	16870	16830	2569
368	20231219	142100	2800657720	16880	16920	16920	16880	554
369	20231219	142000	2791299450	16940	16920	16940	16920	57
370	20231219	141900	2790334110	16940	16940	16940	16940	5
371	20231219	141800	2790249410	16900	16920	16920	16900	1042
372	20231219	141700	2772620580	16940	16960	16960	16940	1692
373	20231219	141600	2743953380	16940	16940	16940	16940	12
374	20231219	141500	2743750100	16950	16950	16950	16950	121
375	20231219	141400	2741699150	16950	16950	16960	16950	194
376	20231219	141300	2738410050	16960	16960	16960	16950	105
377	20231219	141200	2736629580	16960	16960	16960	16960	0
378	20231219	141100	2736629580	16960	16960	16960	16950	198
379	20231219	141000	2733271860	16970	16970	16970	16970	1
380	20231219	140900	2733254890	16950	16980	16980	16940	1043
381	20231219	140800	2715564570	16980	17000	17000	16980	75
382	20231219	140700	2714290970	17000	17000	17000	17000	181
383	20231219	140600	2711213970	16960	17010	17010	16960	611
384	20231219	140500	2700831910	17010	17010	17010	17000	90
385	20231219	140400	2699301140	17030	17000	17030	17000	145
386	20231219	140300	2696835930	17020	17010	17020	17010	234
387	20231219	140200	2692855060	17030	17020	17030	17020	93
388	20231219	140100	2691271780	17020	17010	17020	17010	87
389	20231219	140000	2689791150	17030	17020	17030	17020	69
390	20231219	135900	2688616280	17010	17030	17030	17010	185
391	20231219	135800	2685465770	17030	17040	17040	17030	138
392	20231219	135700	2683114990	17040	17040	17040	17040	41
393	20231219	135600	2682416350	17040	17060	17060	17040	335
394	20231219	135500	2676705420	17070	17070	17070	17060	185
395	20231219	135400	2673547680	17080	17080	17080	17080	50
396	20231219	135300	2672693680	17090	17080	17090	17080	110
397	20231219	135200	2670813820	17100	17070	17100	17070	91
398	20231219	135100	2669259480	17080	17080	17090	17060	253
399	20231219	135000	2664939750	17080	17090	17100	17080	76
400	20231219	134900	2663640300	17090	17090	17090	17090	91
401	20231219	134800	2662085110	17090	17080	17090	17080	60
402	20231219	134700	2661060020	17080	17080	17080	17080	72
403	20231219	134600	2659830260	17090	17050	17090	17050	634
404	20231219	134500	2649014270	17040	17040	17050	17030	126
405	20231219	134400	2646866700	17050	17020	17050	17020	73
406	20231219	134300	2645623030	17030	17030	17030	17010	4
407	20231219	134200	2645554950	17030	17060	17060	17030	256
408	20231219	134100	2641190480	17060	17060	17060	17060	58
409	20231219	134000	2640201000	17070	17040	17070	17040	95
410	20231219	133900	2638581380	17050	17030	17050	17030	50
411	20231219	133800	2637729480	17040	17040	17040	17030	76
412	20231219	133700	2636434450	17050	17080	17090	17050	404
413	20231219	133600	2629541290	17070	17080	17080	17070	2001
414	20231219	133500	2595383590	17070	17070	17070	17070	16
415	20231219	133400	2595110470	17100	17120	17120	17070	2513
416	20231219	133300	2552152470	17130	17150	17150	17130	1596
417	20231219	133200	2524797470	17150	17140	17150	17140	545
418	20231219	133100	2515455520	17140	17150	17170	17140	1086
419	20231219	133000	2496829930	17150	17130	17150	17130	429
420	20231219	132900	2489474390	17130	17130	17150	17130	353
421	20231219	132800	2483421860	17130	17200	17200	17130	599
422	20231219	132700	2473148090	17200	17190	17230	17140	6927
423	20231219	132600	2354043530	17240	17070	17240	17070	11796
424	20231219	132500	2151624340	17050	16990	17060	16990	3107
425	20231219	132400	2098740220	16990	16990	16990	16990	284
426	20231219	132300	2093915060	16980	16980	16980	16980	11
427	20231219	132200	2093728280	16980	16980	16980	16980	38
428	20231219	132100	2093083040	16980	16960	16980	16960	804
429	20231219	132000	2079434370	16960	16950	16960	16940	141
430	20231219	131900	2077044200	16950	16970	16970	16950	248
431	20231219	131800	2072836340	16980	16990	16990	16980	228
432	20231219	131700	2068962700	17010	17010	17020	17010	241
433	20231219	131600	2064863080	17010	17030	17030	17010	164
434	20231219	131500	2062071230	17030	17030	17040	17030	82
435	20231219	131400	2060674670	17040	17020	17040	17020	146
436	20231219	131300	2058188390	17030	17020	17040	17010	384
437	20231219	131200	2051651620	17020	17030	17030	17010	620
438	20231219	131100	2041099180	17020	16940	17040	16940	8662
439	20231219	131000	1893861680	16940	16940	16940	16940	66
440	20231219	130900	1892743640	16930	16930	16930	16930	10
441	20231219	130800	1892574340	16940	16950	16960	16940	596
442	20231219	130700	1882469730	16950	16940	16950	16920	396
443	20231219	130600	1875764370	16960	16940	16960	16940	150
444	20231219	130500	1873221780	16950	16940	16960	16940	59
445	20231219	130400	1872221320	16960	16960	16960	16940	305
446	20231219	130300	1867048600	16960	16920	16970	16920	4846
447	20231219	130200	1784951340	16920	16920	16920	16920	224
448	20231219	130100	1781161260	16920	16900	16920	16900	238
449	20231219	130000	1777135390	16900	16900	16910	16900	104
450	20231219	125900	1775377780	16900	16900	16920	16900	64
451	20231219	125800	1774295550	16900	16890	16900	16890	300
452	20231219	125700	1769227550	16890	16880	16890	16880	6
453	20231219	125600	1769126240	16880	16880	16880	16880	4
454	20231219	125500	1769058720	16880	16880	16880	16880	12
455	20231219	125400	1768856160	16880	16880	16890	16880	5
456	20231219	125300	1768771750	16890	16880	16890	16880	15
457	20231219	125200	1768518470	16890	16880	16890	16880	80
458	20231219	125100	1767168040	16890	16890	16890	16880	9
459	20231219	125000	1767016070	16890	16890	16890	16890	6
460	20231219	124900	1766914730	16900	16910	16910	16900	421
461	20231219	124800	1759799620	16910	16910	16910	16900	110
462	20231219	124700	1757940020	16910	16850	16910	16850	781
463	20231219	124600	1744743300	16850	16850	16860	16850	155
464	20231219	124500	1742130760	16850	16850	16880	16850	401
465	20231219	124400	1735368960	16850	16840	16850	16840	126
466	20231219	124300	1733245920	16850	16830	16850	16830	1672
467	20231219	124200	1705073200	16820	16830	16830	16820	82
468	20231219	124100	1703693230	16830	16840	16840	16830	114
469	20231219	124000	1701773490	16840	16850	16850	16840	169
470	20231219	123900	1698926930	16840	16850	16850	16840	11
471	20231219	123800	1698741630	16850	16840	16850	16840	75
472	20231219	123700	1697477910	16870	16850	16870	16840	340
473	20231219	123600	1691747980	16840	16840	16840	16840	4
474	20231219	123500	1691680620	16850	16840	16850	16840	77
475	20231219	123400	1690383180	16840	16830	16840	16830	3
476	20231219	123300	1690332670	16820	16820	16870	16820	78
477	20231219	123200	1689020610	16880	16810	16880	16800	495
478	20231219	123100	1680696670	16810	16810	16820	16810	75
479	20231219	123000	1679435210	16820	16820	16820	16810	99
480	20231219	122900	1677770160	16820	16820	16820	16820	77
481	20231219	122800	1676475020	16810	16810	16810	16810	0
482	20231219	122700	1676475020	16810	16810	16810	16810	39
483	20231219	122600	1675819430	16810	16820	16820	16810	259
484	20231219	122500	1671464390	16820	16820	16820	16810	570
485	20231219	122400	1661877070	16810	16820	16820	16810	99
486	20231219	122300	1660211980	16810	16810	16820	16810	54
487	20231219	122200	1659303750	16800	16800	16800	16800	7
488	20231219	122100	1659186150	16810	16800	16810	16800	110
489	20231219	122000	1657337080	16800	16800	16800	16800	15
490	20231219	121900	1657085080	16800	16810	16810	16800	548
491	20231219	121800	1647873270	16810	16780	16810	16780	1703
492	20231219	121700	1619271810	16790	16800	16800	16790	427
493	20231219	121600	1612101690	16800	16820	16820	16800	167
494	20231219	121500	1609294280	16840	16840	16840	16820	134
495	20231219	121400	1607037760	16830	16830	16840	16830	109
496	20231219	121300	1605202280	16840	16840	16840	16840	85
497	20231219	121200	1603770880	16850	16820	16850	16820	69
498	20231219	121100	1602608390	16820	16860	16860	16820	174
499	20231219	121000	1599678730	16870	16870	16870	16870	132
500	20231219	120900	1597451890	16870	16870	16870	16870	4
501	20231219	120800	1597384410	16870	16870	16870	16870	75
502	20231219	120700	1596119160	16870	16870	16880	16870	34
503	20231219	120600	1595545280	16870	16880	16880	16870	161
504	20231219	120500	1592828560	16890	16870	16890	16870	52
505	20231219	120400	1591950320	16900	16870	16900	16870	309
506	20231219	120300	1586732080	16870	16870	16870	16870	5
507	20231219	120200	1586647730	16880	16850	16880	16850	229
508	20231219	120100	1582786390	16880	16880	16880	16880	0
509	20231219	120000	1582786390	16880	16880	16880	16800	54
510	20231219	115900	1581875360	16890	16800	16890	16800	63
511	20231219	115800	1580811820	16890	16850	16890	16850	218
512	20231219	115700	1577138480	16850	16840	16850	16840	66
513	20231219	115600	1576026460	16850	16840	16850	16840	63
514	20231219	115500	1574965160	16850	16760	16850	16760	72
515	20231219	115400	1573754010	16760	16790	16790	16760	1595
516	20231219	115300	1547011740	16780	16800	16800	16780	778
517	20231219	115200	1533952370	16800	16830	16830	16800	2154
518	20231219	115100	1497744040	16830	16830	16830	16830	6
519	20231219	115000	1497643060	16830	16840	16840	16830	289
520	20231219	114900	1492778050	16830	16840	16840	16830	514
521	20231219	114800	1484126780	16850	16880	16890	16850	2022
522	20231219	114700	1450019350	16890	16890	16890	16890	126
523	20231219	114600	1447891210	16890	16890	16890	16890	35
524	20231219	114500	1447300060	16890	16890	16890	16890	127
525	20231219	114400	1445155030	16900	16900	16900	16900	51
526	20231219	114300	1444293130	16900	16900	16900	16900	606
527	20231219	114200	1434051730	16910	16910	16910	16900	134
528	20231219	114100	1431785880	16900	16900	16900	16900	1
529	20231219	114000	1431768980	16900	16890	16900	16890	41
530	20231219	113900	1431076110	16900	16900	16900	16900	66
531	20231219	113800	1429960710	16880	16900	16900	16880	76
532	20231219	113700	1428676330	16880	16890	16890	16870	1376
533	20231219	113600	1405452410	16880	16910	16910	16880	769
534	20231219	113500	1392460240	16910	16910	16910	16910	61
535	20231219	113400	1391428730	16920	16930	16940	16920	264
536	20231219	113300	1386959740	16930	16930	16930	16930	0
537	20231219	113200	1386959740	16930	16920	16930	16920	51
538	20231219	113100	1386096710	16920	16920	16950	16910	1369
539	20231219	113000	1362906200	16930	16900	16930	16900	256
540	20231219	112900	1358575440	16920	16910	16920	16910	197
541	20231219	112800	1355243710	16900	16900	16900	16890	61
542	20231219	112700	1354212860	16910	16890	16910	16890	612
543	20231219	112600	1343870620	16900	16860	16900	16860	590
544	20231219	112500	1333913060	16860	16860	16860	16860	17
545	20231219	112400	1333626440	16870	16870	16870	16870	242
546	20231219	112300	1329543900	16880	16870	16880	16870	190
547	20231219	112200	1326337860	16870	16870	16880	16870	4
548	20231219	112100	1326270370	16870	16860	16870	16860	18
549	20231219	112000	1325966860	16860	16860	16860	16860	2
550	20231219	111900	1325933140	16880	16860	16880	16860	89
551	20231219	111800	1324431880	16860	16860	16860	16860	56
552	20231219	111700	1323487720	16880	16870	16880	16870	395
553	20231219	111600	1316821540	16870	16870	16870	16870	9
554	20231219	111500	1316669710	16880	16890	16890	16880	89
555	20231219	111400	1315167360	16890	16900	16900	16890	113
556	20231219	111300	1313258340	16910	16900	16910	16900	353
557	20231219	111200	1307291200	16900	16850	16900	16830	1069
558	20231219	111100	1289239620	16830	16840	16860	16830	344
559	20231219	111000	1283447160	16840	16830	16840	16830	638
560	20231219	110900	1272708570	16830	16830	16830	16810	984
561	20231219	110800	1256151680	16830	16830	16830	16830	44
562	20231219	110700	1255411160	16830	16830	16840	16830	212
563	20231219	110600	1251843190	16830	16830	16830	16830	288
564	20231219	110500	1246996150	16830	16850	16850	16830	98
565	20231219	110400	1245345620	16850	16850	16850	16850	111
566	20231219	110300	1243475270	16850	16860	16860	16850	125
567	20231219	110200	1241368180	16860	16860	16860	16860	353
568	20231219	110100	1235416600	16870	16860	16870	16860	113
569	20231219	110000	1233510360	16870	16870	16870	16870	405
570	20231219	105900	1226678010	16870	16870	16870	16870	5
571	20231219	105800	1226593660	16870	16880	16890	16870	501
572	20231219	105700	1218137460	16880	16870	16880	16870	370
573	20231219	105600	1211894960	16870	16870	16880	16870	1046
574	20231219	105500	1194245940	16870	16860	16870	16860	594
575	20231219	105400	1184225210	16870	16860	16870	16860	425
576	20231219	105300	1177056100	16870	16860	16870	16860	100
577	20231219	105200	1175369420	16860	16860	16870	16860	73
578	20231219	105100	1174138020	16870	16870	16870	16860	85
579	20231219	105000	1172704120	16870	16870	16870	16870	157
580	20231219	104900	1170055530	16870	16840	16870	16840	1538
581	20231219	104800	1144115610	16840	16850	16850	16830	40
582	20231219	104700	1143441680	16830	16830	16860	16820	290
583	20231219	104600	1138555710	16830	16830	16830	16830	0
584	20231219	104500	1138555710	16830	16830	16830	16830	36
585	20231219	104400	1137949830	16800	16790	16800	16790	136
586	20231219	104300	1135665130	16800	16800	16800	16790	109
587	20231219	104200	1133833980	16800	16800	16800	16800	194
588	20231219	104100	1130574780	16790	16770	16790	16770	392
589	20231219	104000	1123994280	16780	16770	16780	16770	128
590	20231219	103900	1121847080	16780	16780	16780	16780	42
591	20231219	103800	1121142320	16780	16780	16780	16780	259
592	20231219	103700	1116796300	16790	16790	16790	16790	88
593	20231219	103600	1115318780	16790	16800	16800	16790	238
594	20231219	103500	1111321990	16810	16810	16810	16810	53
595	20231219	103400	1110431060	16810	16820	16820	16810	3
596	20231219	103300	1110380610	16820	16830	16830	16820	141
597	20231219	103200	1108007610	16840	16840	16840	16840	113
598	20231219	103100	1106104690	16850	16840	16850	16840	13
599	20231219	103000	1105885760	16840	16870	16870	16840	268
600	20231219	102900	1101370440	16860	16880	16890	16860	334
601	20231219	102800	1095730410	16890	16870	16890	16870	2189
602	20231219	102700	1058790700	16870	16880	16880	16870	679
603	20231219	102600	1047334760	16870	16880	16890	16870	1126
604	20231219	102500	1028328840	16890	16850	16890	16840	1798
605	20231219	102400	998005980	16850	16850	16850	16850	0
606	20231219	102300	998005980	16850	16810	16850	16810	681
607	20231219	102200	986545070	16810	16820	16820	16810	86
608	20231219	102100	985098650	16820	16790	16820	16780	732
609	20231219	102000	972800660	16780	16790	16790	16780	225
610	20231219	101900	969023400	16780	16760	16780	16760	392
611	20231219	101800	962451380	16760	16760	16760	16760	68
612	20231219	101700	961311700	16770	16750	16770	16750	150
613	20231219	101600	958796800	16700	16700	16700	16700	0
614	20231219	101500	958796800	16700	16710	16730	16700	561
615	20231219	101400	949422220	16720	16720	16720	16720	78
616	20231219	101300	948118060	16700	16710	16790	16700	562
617	20231219	101200	938711060	16730	16720	16730	16720	59
618	20231219	101100	937724060	16730	16750	16750	16710	445
619	20231219	101000	930281930	16750	16750	16750	16740	168
620	20231219	100900	927468920	16770	16770	16770	16770	58
621	20231219	100800	926496260	16740	16760	16780	16740	146
622	20231219	100700	924050520	16760	16780	16780	16760	231
623	20231219	100600	920178380	16790	16770	16790	16760	1496
624	20231219	100500	895086590	16780	16780	16780	16780	200
625	20231219	100400	891730590	16790	16800	16800	16790	285
626	20231219	100300	886943350	16820	16830	16830	16820	257
627	20231219	100200	882619060	16840	16850	16850	16840	49
628	20231219	100100	881793510	16870	16800	16870	16800	326
629	20231219	100000	876302340	16810	16800	16810	16780	32
630	20231219	095900	875764670	16800	16820	16820	16800	179
631	20231219	095800	872755750	16870	16870	16870	16820	35
632	20231219	095700	872166500	16820	16880	16880	16820	990
633	20231219	095600	855486920	16880	16900	16900	16870	1828
634	20231219	095500	824644530	16900	16870	16900	16870	1203
635	20231219	095400	804331820	16870	16890	16890	16820	1327
636	20231219	095300	781944880	16870	16830	16890	16830	2649
637	20231219	095200	737274170	16850	16790	16850	16770	2082
638	20231219	095100	702255490	16790	16800	16800	16790	5
639	20231219	095000	702171500	16800	16720	16800	16720	992
640	20231219	094900	685537540	16720	16690	16740	16690	17
641	20231219	094800	685253730	16690	16710	16710	16690	189
642	20231219	094700	682097410	16750	16740	16750	16740	13
643	20231219	094600	681879710	16710	16720	16740	16710	74
644	20231219	094500	680642080	16720	16720	16720	16720	51
645	20231219	094400	679789360	16720	16700	16720	16700	159
646	20231219	094300	677132060	16700	16700	16700	16670	803
647	20231219	094200	663725070	16700	16720	16720	16700	2870
648	20231219	094100	615770740	16720	16810	16810	16720	1205
649	20231219	094000	595600610	16820	16820	16820	16810	210
650	20231219	093900	592069410	16830	16810	16830	16760	1011
651	20231219	093800	575074780	16820	16810	16820	16780	2895
652	20231219	093700	526458490	16810	16790	16810	16780	1964
653	20231219	093600	493477230	16790	16790	16810	16760	1403
654	20231219	093500	469910510	16790	16680	16790	16680	187
655	20231219	093400	466782400	16680	16670	16700	16670	42
656	20231219	093300	466082130	16680	16720	16720	16680	789
657	20231219	093200	452902480	16720	16790	16790	16700	1362
658	20231219	093100	430087920	16790	16810	16820	16780	651
659	20231219	093000	419146790	16770	16800	16820	16760	985
660	20231219	092900	402598470	16800	16780	16830	16760	5952
661	20231219	092800	302604660	16780	16740	16790	16730	1099
662	20231219	092700	284187800	16730	16670	16730	16670	557
663	20231219	092600	274896150	16670	16720	16730	16670	719
664	20231219	092500	262886520	16710	16690	16710	16680	1584
665	20231219	092400	236429920	16690	16700	16720	16650	1911
666	20231219	092300	204501850	16700	16630	16710	16630	1527
667	20231219	092200	179037620	16610	16630	16640	16610	1252
668	20231219	092100	158240400	16630	16620	16640	16620	245
669	20231219	092000	154165370	16620	16610	16630	16610	2377
670	20231219	091900	114678610	16550	16520	16610	16520	906
671	20231219	091800	99672320	16540	16470	16570	16470	1510
672	20231219	091700	74727860	16480	16480	16480	16480	206
673	20231219	091600	71332980	16480	16480	16480	16470	112
674	20231219	091500	69487720	16480	16480	16490	16480	87
675	20231219	091400	68053340	16460	16500	16500	16460	421
676	20231219	091300	61122880	16500	16440	16500	16440	927
677	20231219	091200	45852730	16450	16420	16450	16420	753
678	20231219	091100	33483510	16370	16370	16370	16370	222
679	20231219	091000	29849370	16370	16420	16420	16370	736
680	20231219	090900	17769800	16370	16370	16370	16370	0
681	20231219	090800	17769800	16370	16360	16370	16360	214
682	20231219	090700	14268720	16360	16380	16380	16360	172
683	20231219	090600	11453650	16360	16360	16360	16360	0
684	20231219	090500	11453650	16360	16360	16360	16360	0
685	20231219	090400	11453650	16360	16360	16360	16360	39
686	20231219	090300	10815610	16350	16350	16350	16350	5
687	20231219	090200	10733860	16350	16350	16350	16340	282
688	20231219	090100	6123660	16350	16400	16400	16350	23
689	20231219	090000	5747000	16420	16420	16420	16420	350