KissMeData/034230/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	191500	2849881300	13730	13730	13730	13730	18933
3	20231218	191400	2849881300	13730	13730	13730	13730	0
4	20231218	191300	2849881300	13730	13730	13730	13730	0
5	20231218	191200	2849881300	13730	13730	13730	13730	0
6	20231218	191100	2849881300	13730	13730	13730	13730	0
7	20231218	191000	2849881300	13730	13730	13730	13730	0
8	20231218	190900	2849881300	13730	13730	13730	13730	0
9	20231218	190800	2849881300	13730	13730	13730	13730	0
10	20231218	190700	2849881300	13730	13730	13730	13730	0
11	20231218	190600	2849881300	13730	13730	13730	13730	0
12	20231218	190500	2849881300	13730	13730	13730	13730	0
13	20231218	190400	2849881300	13730	13730	13730	13730	0
14	20231218	190300	2849881300	13730	13730	13730	13730	0
15	20231218	190200	2849881300	13730	13730	13730	13730	0
16	20231218	190100	2849881300	13730	13730	13730	13730	0
17	20231218	190000	2849881300	13730	13730	13730	13730	0
18	20231218	185900	2849881300	13730	13730	13730	13730	0
19	20231218	185800	2849881300	13730	13730	13730	13730	0
20	20231218	185700	2849881300	13730	13730	13730	13730	0
21	20231218	185600	2849881300	13730	13730	13730	13730	0
22	20231218	185500	2849881300	13730	13730	13730	13730	0
23	20231218	185400	2849881300	13730	13730	13730	13730	0
24	20231218	185300	2849881300	13730	13730	13730	13730	0
25	20231218	185200	2849881300	13730	13730	13730	13730	0
26	20231218	185100	2849881300	13730	13730	13730	13730	0
27	20231218	185000	2849881300	13730	13730	13730	13730	0
28	20231218	184900	2849881300	13730	13730	13730	13730	0
29	20231218	184800	2849881300	13730	13730	13730	13730	0
30	20231218	184700	2849881300	13730	13730	13730	13730	0
31	20231218	184600	2849881300	13730	13730	13730	13730	0
32	20231218	184500	2849881300	13730	13730	13730	13730	18933
33	20231218	184400	2849881300	13730	13730	13730	13730	0
34	20231218	184300	2849881300	13730	13730	13730	13730	0
35	20231218	184200	2849881300	13730	13730	13730	13730	0
36	20231218	184100	2849881300	13730	13730	13730	13730	0
37	20231218	184000	2849881300	13730	13730	13730	13730	0
38	20231218	183900	2849881300	13730	13730	13730	13730	0
39	20231218	183800	2849881300	13730	13730	13730	13730	0
40	20231218	183700	2849881300	13730	13730	13730	13730	0
41	20231218	183600	2849881300	13730	13730	13730	13730	0
42	20231218	183500	2849881300	13730	13730	13730	13730	0
43	20231218	183400	2849881300	13730	13730	13730	13730	0
44	20231218	183300	2849881300	13730	13730	13730	13730	0
45	20231218	183200	2849881300	13730	13730	13730	13730	0
46	20231218	183100	2849881300	13730	13730	13730	13730	0
47	20231218	183000	2849881300	13730	13730	13730	13730	0
48	20231218	182900	2849881300	13730	13730	13730	13730	0
49	20231218	182800	2849881300	13730	13730	13730	13730	0
50	20231218	182700	2849881300	13730	13730	13730	13730	0
51	20231218	182600	2849881300	13730	13730	13730	13730	0
52	20231218	182500	2849881300	13730	13730	13730	13730	0
53	20231218	182400	2849881300	13730	13730	13730	13730	0
54	20231218	182300	2849881300	13730	13730	13730	13730	0
55	20231218	182200	2849881300	13730	13730	13730	13730	0
56	20231218	182100	2849881300	13730	13730	13730	13730	0
57	20231218	182000	2849881300	13730	13730	13730	13730	0
58	20231218	181900	2849881300	13730	13730	13730	13730	0
59	20231218	181800	2849881300	13730	13730	13730	13730	0
60	20231218	181700	2849881300	13730	13730	13730	13730	0
61	20231218	181600	2849881300	13730	13730	13730	13730	0
62	20231218	181500	2849881300	13730	13730	13730	13730	18933
63	20231218	181400	2849881300	13730	13730	13730	13730	0
64	20231218	181300	2849881300	13730	13730	13730	13730	0
65	20231218	181200	2849881300	13730	13730	13730	13730	0
66	20231218	181100	2849881300	13730	13730	13730	13730	0
67	20231218	181000	2849881300	13730	13730	13730	13730	0
68	20231218	180900	2849881300	13730	13730	13730	13730	0
69	20231218	180800	2849881300	13730	13730	13730	13730	0
70	20231218	180700	2849881300	13730	13730	13730	13730	0
71	20231218	180600	2849881300	13730	13730	13730	13730	0
72	20231218	180500	2849881300	13730	13730	13730	13730	0
73	20231218	180400	2849881300	13730	13730	13730	13730	0
74	20231218	180300	2849881300	13730	13730	13730	13730	0
75	20231218	180200	2849881300	13730	13730	13730	13730	0
76	20231218	180100	2849881300	13730	13730	13730	13730	0
77	20231218	180000	2849881300	13730	13730	13730	13730	0
78	20231218	175900	2849881300	13730	13730	13730	13730	0
79	20231218	175800	2849881300	13730	13730	13730	13730	0
80	20231218	175700	2849881300	13730	13730	13730	13730	0
81	20231218	175600	2849881300	13730	13730	13730	13730	0
82	20231218	175500	2849881300	13730	13730	13730	13730	0
83	20231218	175400	2849881300	13730	13730	13730	13730	0
84	20231218	175300	2849881300	13730	13730	13730	13730	0
85	20231218	175200	2849881300	13730	13730	13730	13730	0
86	20231218	175100	2849881300	13730	13730	13730	13730	0
87	20231218	175000	2849881300	13730	13730	13730	13730	0
88	20231218	174900	2849881300	13730	13730	13730	13730	0
89	20231218	174800	2849881300	13730	13730	13730	13730	0
90	20231218	174700	2849881300	13730	13730	13730	13730	0
91	20231218	174600	2849881300	13730	13730	13730	13730	0
92	20231218	174500	2849881300	13730	13730	13730	13730	18933
93	20231218	174400	2849881300	13730	13730	13730	13730	0
94	20231218	174300	2849881300	13730	13730	13730	13730	0
95	20231218	174200	2849881300	13730	13730	13730	13730	0
96	20231218	174100	2849881300	13730	13730	13730	13730	0
97	20231218	174000	2849881300	13730	13730	13730	13730	0
98	20231218	173900	2849881300	13730	13730	13730	13730	0
99	20231218	173800	2849881300	13730	13730	13730	13730	0
100	20231218	173700	2849881300	13730	13730	13730	13730	0
101	20231218	173600	2849881300	13730	13730	13730	13730	0
102	20231218	173500	2849881300	13730	13730	13730	13730	0
103	20231218	173400	2849881300	13730	13730	13730	13730	0
104	20231218	173300	2849881300	13730	13730	13730	13730	0
105	20231218	173200	2849881300	13730	13730	13730	13730	0
106	20231218	173100	2849881300	13730	13730	13730	13730	0
107	20231218	173000	2849881300	13730	13730	13730	13730	0
108	20231218	172900	2849881300	13730	13730	13730	13730	0
109	20231218	172800	2849881300	13730	13730	13730	13730	0
110	20231218	172700	2849881300	13730	13730	13730	13730	0
111	20231218	172600	2849881300	13730	13730	13730	13730	0
112	20231218	172500	2849881300	13730	13730	13730	13730	0
113	20231218	172400	2849881300	13730	13730	13730	13730	0
114	20231218	172300	2849881300	13730	13730	13730	13730	0
115	20231218	172200	2849881300	13730	13730	13730	13730	0
116	20231218	172100	2849881300	13730	13730	13730	13730	0
117	20231218	172000	2849881300	13730	13730	13730	13730	0
118	20231218	171900	2849881300	13730	13730	13730	13730	0
119	20231218	171800	2849881300	13730	13730	13730	13730	0
120	20231218	171700	2849881300	13730	13730	13730	13730	0
121	20231218	171600	2849881300	13730	13730	13730	13730	0
122	20231218	171500	2849881300	13730	13730	13730	13730	18933
123	20231218	171400	2849881300	13730	13730	13730	13730	0
124	20231218	171300	2849881300	13730	13730	13730	13730	0
125	20231218	171200	2849881300	13730	13730	13730	13730	0
126	20231218	171100	2849881300	13730	13730	13730	13730	0
127	20231218	171000	2849881300	13730	13730	13730	13730	0
128	20231218	170900	2849881300	13730	13730	13730	13730	0
129	20231218	170800	2849881300	13730	13730	13730	13730	0
130	20231218	170700	2849881300	13730	13730	13730	13730	0
131	20231218	170600	2849881300	13730	13730	13730	13730	0
132	20231218	170500	2849881300	13730	13730	13730	13730	0
133	20231218	170400	2849881300	13730	13730	13730	13730	0
134	20231218	170300	2849881300	13730	13730	13730	13730	0
135	20231218	170200	2849881300	13730	13730	13730	13730	0
136	20231218	170100	2849881300	13730	13730	13730	13730	0
137	20231218	170000	2849881300	13730	13730	13730	13730	0
138	20231218	165900	2849881300	13730	13730	13730	13730	0
139	20231218	165800	2849881300	13730	13730	13730	13730	0
140	20231218	165700	2849881300	13730	13730	13730	13730	0
141	20231218	165600	2849881300	13730	13730	13730	13730	0
142	20231218	165500	2849881300	13730	13730	13730	13730	0
143	20231218	165400	2849881300	13730	13730	13730	13730	0
144	20231218	165300	2849881300	13730	13730	13730	13730	0
145	20231218	165200	2849881300	13730	13730	13730	13730	0
146	20231218	165100	2849881300	13730	13730	13730	13730	0
147	20231218	165000	2849881300	13730	13730	13730	13730	0
148	20231218	164900	2849881300	13730	13730	13730	13730	0
149	20231218	164800	2849881300	13730	13730	13730	13730	0
150	20231218	164700	2849881300	13730	13730	13730	13730	0
151	20231218	164600	2849881300	13730	13730	13730	13730	0
152	20231218	164500	2849881300	13730	13730	13730	13730	18933
153	20231218	164400	2849881300	13730	13730	13730	13730	0
154	20231218	164300	2849881300	13730	13730	13730	13730	0
155	20231218	164200	2849881300	13730	13730	13730	13730	0
156	20231218	164100	2849881300	13730	13730	13730	13730	0
157	20231218	164000	2849881300	13730	13730	13730	13730	0
158	20231218	163900	2849881300	13730	13730	13730	13730	0
159	20231218	163800	2849881300	13730	13730	13730	13730	0
160	20231218	163700	2849881300	13730	13730	13730	13730	0
161	20231218	163600	2849881300	13730	13730	13730	13730	0
162	20231218	163500	2849881300	13730	13730	13730	13730	0
163	20231218	163400	2849881300	13730	13730	13730	13730	0
164	20231218	163300	2849881300	13730	13730	13730	13730	0
165	20231218	163200	2849881300	13730	13730	13730	13730	0
166	20231218	163100	2849881300	13730	13730	13730	13730	0
167	20231218	163000	2849881300	13730	13730	13730	13730	0
168	20231218	162900	2849881300	13730	13730	13730	13730	0
169	20231218	162800	2849881300	13730	13730	13730	13730	0
170	20231218	162700	2849881300	13730	13730	13730	13730	0
171	20231218	162600	2849881300	13730	13730	13730	13730	0
172	20231218	162500	2849881300	13730	13730	13730	13730	0
173	20231218	162400	2849881300	13730	13730	13730	13730	0
174	20231218	162300	2849881300	13730	13730	13730	13730	0
175	20231218	162200	2849881300	13730	13730	13730	13730	0
176	20231218	162100	2849881300	13730	13730	13730	13730	0
177	20231218	162000	2849881300	13730	13730	13730	13730	0
178	20231218	161900	2849881300	13730	13730	13730	13730	0
179	20231218	161800	2849881300	13730	13730	13730	13730	0
180	20231218	161700	2849881300	13730	13730	13730	13730	0
181	20231218	161600	2849881300	13730	13730	13730	13730	0
182	20231218	161500	2849881300	13730	13730	13730	13730	18933
183	20231218	161400	2849881300	13730	13730	13730	13730	0
184	20231218	161300	2849881300	13730	13730	13730	13730	0
185	20231218	161200	2849881300	13730	13730	13730	13730	0
186	20231218	161100	2849881300	13730	13730	13730	13730	0
187	20231218	161000	2849881300	13730	13730	13730	13730	0
188	20231218	160900	2849881300	13730	13730	13730	13730	0
189	20231218	160800	2849881300	13730	13730	13730	13730	0
190	20231218	160700	2849881300	13730	13730	13730	13730	0
191	20231218	160600	2849881300	13730	13730	13730	13730	0
192	20231218	160500	2849881300	13730	13730	13730	13730	0
193	20231218	160400	2849881300	13730	13730	13730	13730	0
194	20231218	160300	2849881300	13730	13730	13730	13730	0
195	20231218	160200	2849881300	13730	13730	13730	13730	0
196	20231218	160100	2849881300	13730	13730	13730	13730	0
197	20231218	160000	2849881300	13730	13730	13730	13730	0
198	20231218	155900	2849881300	13730	13730	13730	13730	0
199	20231218	155800	2849881300	13730	13730	13730	13730	0
200	20231218	155700	2849881300	13730	13730	13730	13730	0
201	20231218	155600	2849881300	13730	13730	13730	13730	0
202	20231218	155500	2849881300	13730	13730	13730	13730	0
203	20231218	155400	2849881300	13730	13730	13730	13730	0
204	20231218	155300	2849881300	13730	13730	13730	13730	0
205	20231218	155200	2849881300	13730	13730	13730	13730	0
206	20231218	155100	2849881300	13730	13730	13730	13730	0
207	20231218	155000	2849881300	13730	13730	13730	13730	0
208	20231218	154900	2849881300	13730	13730	13730	13730	0
209	20231218	154800	2849881300	13730	13730	13730	13730	0
210	20231218	154700	2849881300	13730	13730	13730	13730	0
211	20231218	154600	2849881300	13730	13730	13730	13730	0
212	20231218	154500	2849881300	13730	13730	13730	13730	18933
213	20231218	154400	2849881300	13730	13730	13730	13730	0
214	20231218	154300	2849881300	13730	13730	13730	13730	0
215	20231218	154200	2849881300	13730	13730	13730	13730	0
216	20231218	154100	2849881300	13730	13730	13730	13730	0
217	20231218	154000	2849881300	13730	13730	13730	13730	0
218	20231218	153900	2849881300	13730	13730	13730	13730	0
219	20231218	153800	2849881300	13730	13730	13730	13730	0
220	20231218	153700	2849881300	13730	13730	13730	13730	0
221	20231218	153600	2849881300	13730	13730	13730	13730	0
222	20231218	153500	2849881300	13730	13730	13730	13730	0
223	20231218	153400	2849881300	13730	13730	13730	13730	0
224	20231218	153300	2849881300	13730	13730	13730	13730	0
225	20231218	153200	2849881300	13730	13730	13730	13730	0
226	20231218	153100	2849881300	13730	13730	13730	13730	0
227	20231218	153000	2849881300	13730	13730	13730	13730	18933
228	20231218	152900	2589931210	13690	13690	13690	13690	0
229	20231218	152800	2589931210	13690	13690	13690	13690	0
230	20231218	152700	2589931210	13690	13690	13690	13690	0
231	20231218	152600	2589931210	13690	13690	13690	13690	0
232	20231218	152500	2589931210	13690	13690	13690	13690	0
233	20231218	152400	2589931210	13690	13690	13690	13690	0
234	20231218	152300	2589931210	13690	13690	13690	13690	0
235	20231218	152200	2589931210	13690	13690	13690	13690	0
236	20231218	152100	2589931210	13690	13690	13690	13690	0
237	20231218	152000	2589931210	13690	13690	13690	13690	0
238	20231218	151900	2589931210	13690	13680	13690	13670	1810
239	20231218	151800	2565158470	13680	13690	13690	13670	2465
240	20231218	151700	2531449230	13680	13690	13690	13680	913
241	20231218	151600	2518958070	13690	13670	13690	13670	1146
242	20231218	151500	2503278290	13670	13670	13680	13670	523
243	20231218	151400	2496125480	13660	13660	13670	13660	314
244	20231218	151300	2491834020	13670	13670	13670	13660	432
245	20231218	151200	2485928600	13670	13670	13680	13660	718
246	20231218	151100	2476113620	13660	13670	13680	13660	1042
247	20231218	151000	2461869250	13670	13680	13680	13660	149
248	20231218	150900	2459831810	13680	13670	13680	13670	302
249	20231218	150800	2455702870	13670	13680	13680	13670	594
250	20231218	150700	2447576980	13680	13680	13680	13670	238
251	20231218	150600	2444321160	13660	13680	13680	13650	1479
252	20231218	150500	2424117910	13680	13660	13680	13660	325
253	20231218	150400	2419673980	13660	13670	13670	13660	2380
254	20231218	150300	2387160730	13670	13680	13680	13670	909
255	20231218	150200	2374732720	13680	13690	13690	13670	2697
256	20231218	150100	2337858050	13690	13690	13690	13680	1155
257	20231218	150000	2322056260	13690	13700	13700	13680	1535
258	20231218	145900	2301038540	13700	13700	13700	13690	457
259	20231218	145800	2294779600	13700	13690	13700	13690	1050
260	20231218	145700	2280396750	13700	13700	13700	13690	304
261	20231218	145600	2276234010	13700	13700	13700	13690	367
262	20231218	145500	2271206140	13700	13710	13710	13690	449
263	20231218	145400	2265054840	13700	13710	13710	13700	310
264	20231218	145300	2260804760	13710	13710	13710	13700	161
265	20231218	145200	2258598690	13710	13700	13710	13700	956
266	20231218	145100	2245500000	13710	13710	13710	13700	306
267	20231218	145000	2241304860	13710	13700	13710	13700	213
268	20231218	144900	2238385900	13710	13700	13710	13700	408
269	20231218	144800	2232793210	13710	13710	13710	13700	430
270	20231218	144700	2226899850	13700	13700	13710	13700	604
271	20231218	144600	2218622600	13700	13700	13700	13690	172
272	20231218	144500	2216266220	13700	13700	13700	13690	325
273	20231218	144400	2211813750	13700	13700	13700	13690	527
274	20231218	144300	2204595430	13690	13700	13700	13690	304
275	20231218	144200	2200433180	13700	13700	13710	13690	392
276	20231218	144100	2195061920	13700	13700	13700	13690	348
277	20231218	144000	2190294350	13700	13690	13700	13690	1497
278	20231218	143900	2169785480	13700	13700	13700	13690	810
279	20231218	143800	2158693200	13700	13700	13700	13690	587
280	20231218	143700	2150651340	13700	13700	13700	13690	464
281	20231218	143600	2144294560	13700	13700	13700	13690	316
282	20231218	143500	2139965380	13700	13700	13700	13690	302
283	20231218	143400	2135830220	13700	13700	13700	13690	389
284	20231218	143300	2130500950	13690	13700	13700	13690	875
285	20231218	143200	2118513480	13700	13700	13700	13690	52
286	20231218	143100	2117801100	13700	13710	13710	13690	607
287	20231218	143000	2109485380	13710	13710	13710	13700	422
288	20231218	142900	2103700640	13710	13710	13710	13700	210
289	20231218	142800	2100823020	13710	13700	13710	13700	372
290	20231218	142700	2095723320	13700	13710	13710	13700	785
291	20231218	142600	2084965550	13710	13710	13710	13700	111
292	20231218	142500	2083443770	13710	13700	13710	13700	321
293	20231218	142400	2079042890	13710	13700	13710	13700	259
294	20231218	142300	2075493380	13700	13710	13710	13690	196
295	20231218	142200	2072807640	13700	13690	13710	13690	1134
296	20231218	142100	2057271710	13700	13700	13700	13690	323
297	20231218	142000	2052847180	13700	13690	13700	13690	167
298	20231218	141900	2050559300	13700	13700	13700	13690	416
299	20231218	141800	2044860130	13700	13700	13700	13690	454
300	20231218	141700	2038642140	13690	13700	13700	13690	271
301	20231218	141600	2034931110	13690	13700	13700	13690	313
302	20231218	141500	2030643030	13690	13700	13700	13690	326
303	20231218	141400	2026176850	13690	13700	13700	13690	283
304	20231218	141300	2022299780	13690	13690	13700	13690	114
305	20231218	141200	2020738750	13690	13700	13700	13680	337
306	20231218	141100	2016122480	13700	13700	13700	13680	183
307	20231218	141000	2013616320	13680	13690	13690	13680	1433
308	20231218	140900	1993998580	13690	13690	13690	13680	428
309	20231218	140800	1988139280	13680	13690	13690	13670	220
310	20231218	140700	1985129650	13690	13680	13690	13680	326
311	20231218	140600	1980669100	13680	13680	13690	13670	1832
312	20231218	140500	1955611960	13680	13680	13680	13670	157
313	20231218	140400	1953464720	13680	13680	13680	13670	325
314	20231218	140300	1949018740	13670	13680	13680	13670	320
315	20231218	140200	1944641180	13680	13680	13680	13670	93
316	20231218	140100	1943368960	13670	13680	13680	13670	331
317	20231218	140000	1938841000	13680	13680	13690	13670	830
318	20231218	135900	1927486500	13680	13690	13690	13670	117
319	20231218	135800	1925884840	13690	13680	13690	13680	822
320	20231218	135700	1914639420	13690	13690	13690	13680	1315
321	20231218	135600	1896648050	13680	13690	13690	13680	123
322	20231218	135500	1894964510	13690	13690	13690	13680	1446
323	20231218	135400	1875170620	13690	13690	13690	13680	369
324	20231218	135300	1870120530	13690	13690	13690	13680	449
325	20231218	135200	1863973740	13690	13700	13700	13690	285
326	20231218	135100	1860069940	13700	13690	13700	13690	2066
327	20231218	135000	1831785490	13690	13700	13700	13690	18
328	20231218	134900	1831539060	13700	13690	13700	13690	219
329	20231218	134800	1828538800	13700	13690	13700	13690	252
330	20231218	134700	1825088900	13690	13690	13690	13690	32
331	20231218	134600	1824650820	13690	13700	13700	13690	406
332	20231218	134500	1819092620	13690	13690	13690	13680	447
333	20231218	134400	1812973690	13680	13690	13690	13680	41
334	20231218	134300	1812412410	13690	13690	13700	13690	216
335	20231218	134200	1809455360	13700	13690	13700	13680	932
336	20231218	134100	1796703140	13690	13690	13690	13690	190
337	20231218	134000	1794102040	13690	13690	13690	13690	303
338	20231218	133900	1789953970	13690	13690	13690	13690	737
339	20231218	133800	1779864440	13690	13690	13690	13690	19
340	20231218	133700	1779604330	13690	13690	13690	13690	256
341	20231218	133600	1776099690	13690	13700	13700	13690	1368
342	20231218	133500	1757369660	13700	13690	13700	13690	117
343	20231218	133400	1755767170	13700	13700	13700	13700	216
344	20231218	133300	1752807970	13700	13700	13700	13700	319
345	20231218	133200	1748437670	13690	13700	13700	13690	116
346	20231218	133100	1746848860	13700	13710	13710	13700	453
347	20231218	133000	1740640610	13710	13700	13710	13690	392
348	20231218	132900	1735268090	13710	13700	13710	13700	418
349	20231218	132800	1729541430	13700	13710	13710	13700	5113
350	20231218	132700	1659491010	13710	13710	13710	13700	229
351	20231218	132600	1656351570	13710	13710	13710	13700	115
352	20231218	132500	1654775640	13700	13710	13710	13700	258
353	20231218	132400	1651238880	13710	13710	13710	13710	275
354	20231218	132300	1647468630	13710	13710	13710	13700	443
355	20231218	132200	1641399100	13710	13710	13710	13710	219
356	20231218	132100	1638396610	13710	13710	13710	13710	217
357	20231218	132000	1635421540	13710	13710	13710	13710	5
358	20231218	131900	1635352990	13700	13710	13710	13700	300
359	20231218	131800	1631240490	13710	13700	13710	13700	792
360	20231218	131700	1620390050	13700	13710	13710	13700	134
361	20231218	131600	1618554210	13700	13700	13700	13700	456
362	20231218	131500	1612307010	13700	13700	13700	13700	214
363	20231218	131400	1609375210	13700	13710	13710	13700	139
364	20231218	131300	1607470760	13710	13700	13710	13700	227
365	20231218	131200	1604358670	13710	13700	13710	13700	327
366	20231218	131100	1599876230	13700	13710	13710	13700	39
367	20231218	131000	1599341910	13710	13700	13710	13700	425
368	20231218	130900	1593517270	13700	13700	13710	13700	296
369	20231218	130800	1589461520	13700	13710	13710	13700	1200
370	20231218	130700	1573021470	13720	13720	13720	13710	245
371	20231218	130600	1569660370	13720	13720	13720	13710	293
372	20231218	130500	1565641190	13720	13720	13720	13720	47
373	20231218	130400	1564996350	13720	13720	13720	13720	217
374	20231218	130300	1562019110	13710	13720	13720	13710	217
375	20231218	130200	1559041900	13720	13710	13720	13710	4
376	20231218	130100	1558987050	13720	13710	13720	13710	294
377	20231218	130000	1554953750	13720	13720	13720	13710	316
378	20231218	125900	1550618240	13720	13720	13720	13710	35
379	20231218	125800	1550138370	13720	13720	13720	13720	214
380	20231218	125700	1547202290	13720	13710	13720	13710	213
381	20231218	125600	1544281250	13710	13710	13710	13700	30
382	20231218	125500	1543870100	13710	13700	13710	13700	256
383	20231218	125400	1540360650	13710	13710	13710	13700	290
384	20231218	125300	1536385110	13710	13710	13710	13710	241
385	20231218	125200	1533081000	13710	13710	13710	13700	56
386	20231218	125100	1532313740	13700	13710	13710	13700	311
387	20231218	125000	1528050080	13710	13700	13710	13700	81
388	20231218	124900	1526940270	13710	13710	13710	13700	262
389	20231218	124800	1523348260	13710	13710	13710	13710	211
390	20231218	124700	1520455450	13710	13710	13710	13710	46
391	20231218	124600	1519824790	13700	13710	13710	13700	244
392	20231218	124500	1516479850	13710	13710	13710	13710	219
393	20231218	124400	1513477360	13710	13700	13710	13700	401
394	20231218	124300	1507980650	13710	13710	13710	13710	211
395	20231218	124200	1505087840	13710	13710	13720	13710	220
396	20231218	124100	1502071630	13710	13710	13710	13710	5
397	20231218	124000	1502003080	13710	13720	13720	13710	331
398	20231218	123900	1497462720	13720	13710	13720	13710	211
399	20231218	123800	1494569380	13710	13690	13710	13680	899
400	20231218	123700	1482264830	13710	13710	13710	13690	2248
401	20231218	123600	1451482720	13700	13710	13710	13700	218
402	20231218	123500	1448493970	13710	13710	13710	13710	832
403	20231218	123400	1437087250	13720	13720	13720	13720	211
404	20231218	123300	1434192330	13710	13710	13720	13700	1636
405	20231218	123200	1411776180	13710	13710	13710	13700	1553
406	20231218	123100	1390500020	13710	13710	13720	13710	382
407	20231218	123000	1385262790	13720	13720	13720	13710	246
408	20231218	122900	1381887970	13720	13720	13720	13720	416
409	20231218	122800	1376180450	13720	13720	13720	13720	342
410	20231218	122700	1371488210	13710	13700	13710	13700	275
411	20231218	122600	1367718560	13700	13710	13710	13700	3055
412	20231218	122500	1325859150	13720	13720	13720	13710	47
413	20231218	122400	1325214410	13720	13720	13720	13710	220
414	20231218	122300	1322196040	13720	13720	13720	13720	7
415	20231218	122200	1322100000	13720	13720	13720	13720	262
416	20231218	122100	1318505360	13720	13710	13720	13710	245
417	20231218	122000	1315144260	13720	13720	13720	13720	243
418	20231218	121900	1311810300	13710	13710	13710	13700	244
419	20231218	121800	1308465440	13710	13710	13710	13710	444
420	20231218	121700	1302378200	13700	13710	13710	13700	892
421	20231218	121600	1290154480	13720	13730	13730	13710	250
422	20231218	121500	1286724620	13720	13720	13730	13710	270
423	20231218	121400	1283018490	13720	13720	13730	13720	141
424	20231218	121300	1281083910	13730	13720	13730	13720	896
425	20231218	121200	1268790760	13720	13720	13730	13720	275
426	20231218	121100	1265015230	13730	13730	13730	13730	40
427	20231218	121000	1264466030	13730	13720	13730	13720	218
428	20231218	120900	1261472900	13730	13730	13730	13730	240
429	20231218	120800	1258177700	13730	13720	13730	13720	137
430	20231218	120700	1256296760	13730	13720	13730	13720	361
431	20231218	120600	1251340650	13730	13730	13730	13720	213
432	20231218	120500	1248416170	13730	13730	13730	13730	44
433	20231218	120400	1247812050	13730	13730	13730	13730	218
434	20231218	120300	1244818910	13730	13730	13730	13720	352
435	20231218	120200	1239987350	13730	13730	13730	13730	117
436	20231218	120100	1238380940	13720	13720	13720	13710	461
437	20231218	120000	1232059020	13710	13720	13720	13710	686
438	20231218	115900	1222650740	13720	13720	13720	13720	58
439	20231218	115800	1221854980	13720	13720	13720	13720	311
440	20231218	115700	1217588060	13720	13720	13720	13720	256
441	20231218	115600	1214075740	13720	13720	13720	13710	256
442	20231218	115500	1210563720	13720	13720	13730	13720	238
443	20231218	115400	1207296240	13730	13720	13730	13720	15
444	20231218	115300	1207090400	13720	13730	13730	13720	544
445	20231218	115200	1199623570	13730	13730	13730	13730	306
446	20231218	115100	1195422190	13730	13730	13730	13720	365
447	20231218	115000	1190411240	13730	13730	13730	13720	297
448	20231218	114900	1186333840	13730	13730	13730	13730	82
449	20231218	114800	1185207980	13730	13730	13730	13720	267
450	20231218	114700	1181542550	13730	13720	13730	13720	857
451	20231218	114600	1169776990	13730	13730	13730	13730	2
452	20231218	114500	1169749530	13730	13730	13730	13720	232
453	20231218	114400	1166564180	13720	13730	13730	13720	455
454	20231218	114300	1160317100	13730	13720	13730	13720	81
455	20231218	114200	1159205310	13720	13730	13730	13720	347
456	20231218	114100	1154441030	13720	13730	13730	13720	82
457	20231218	114000	1153315980	13710	13720	13730	13710	337
458	20231218	113900	1148692410	13720	13720	13720	13710	239
459	20231218	113800	1145413440	13720	13720	13720	13720	233
460	20231218	113700	1142216680	13720	13720	13720	13720	147
461	20231218	113600	1140199840	13710	13710	13720	13710	259
462	20231218	113500	1136646380	13720	13720	13720	13720	313
463	20231218	113400	1132352020	13720	13720	13720	13720	213
464	20231218	113300	1129429660	13710	13720	13720	13710	737
465	20231218	113200	1119324990	13720	13710	13720	13710	697
466	20231218	113100	1109764670	13710	13710	13720	13710	1577
467	20231218	113000	1088128950	13720	13720	13720	13720	295
468	20231218	112900	1084081550	13720	13710	13720	13710	339
469	20231218	112800	1079431370	13710	13710	13720	13710	107
470	20231218	112700	1077963350	13720	13720	13720	13720	219
471	20231218	112600	1074958670	13720	13720	13720	13720	215
472	20231218	112500	1072008870	13710	13710	13720	13710	461
473	20231218	112400	1065688550	13710	13700	13710	13700	246
474	20231218	112300	1062316240	13710	13710	13710	13710	236
475	20231218	112200	1059080680	13710	13700	13710	13700	371
476	20231218	112100	1053995820	13690	13700	13700	13690	255
477	20231218	112000	1050504400	13700	13700	13700	13700	216
478	20231218	111900	1047545200	13690	13700	13700	13690	9
479	20231218	111800	1047421930	13700	13710	13710	13700	1224
480	20231218	111700	1030646410	13700	13710	13710	13700	220
481	20231218	111600	1027630270	13710	13710	13710	13700	179
482	20231218	111500	1025177380	13710	13710	13710	13710	462
483	20231218	111400	1018843360	13700	13700	13710	13700	539
484	20231218	111300	1011459010	13700	13710	13710	13700	94
485	20231218	111200	1010170690	13710	13720	13720	13710	288
486	20231218	111100	1006222160	13710	13710	13720	13710	292
487	20231218	111000	1002216300	13720	13720	13720	13720	2
488	20231218	110900	1002188860	13720	13710	13720	13710	225
489	20231218	110800	999101960	13720	13710	13720	13710	365
490	20231218	110700	994094710	13710	13720	13720	13710	291
491	20231218	110600	990102970	13720	13720	13720	13720	6
492	20231218	110500	990020650	13710	13710	13710	13710	215
493	20231218	110400	987073000	13700	13710	13710	13700	346
494	20231218	110300	982330340	13710	13710	13710	13710	1841
495	20231218	110200	957090230	13720	13720	13720	13720	220
496	20231218	110100	954071830	13720	13720	13720	13720	257
497	20231218	110000	950545790	13720	13710	13720	13710	1763
498	20231218	105900	926372910	13710	13700	13710	13700	186
499	20231218	105800	923824690	13710	13710	13710	13700	221
500	20231218	105700	920794830	13710	13710	13710	13710	402
501	20231218	105600	915283410	13720	13710	13720	13710	1209
502	20231218	105500	898708010	13710	13700	13710	13700	928
503	20231218	105400	885994380	13700	13700	13710	13700	478
504	20231218	105300	879445770	13700	13700	13700	13700	292
505	20231218	105200	875445370	13700	13690	13700	13690	211
506	20231218	105100	872554690	13700	13680	13700	13680	214
507	20231218	105000	869625910	13690	13670	13690	13670	102
508	20231218	104900	868230550	13680	13690	13690	13670	361
509	20231218	104800	863290460	13690	13690	13690	13690	93
510	20231218	104700	862017290	13690	13690	13690	13690	211
511	20231218	104600	859128700	13690	13680	13690	13680	294
512	20231218	104500	855105390	13640	13700	13700	13640	1385
513	20231218	104400	836154800	13700	13710	13710	13700	4
514	20231218	104300	836099980	13710	13710	13710	13710	248
515	20231218	104200	832699900	13710	13710	13710	13710	232
516	20231218	104100	829519180	13710	13700	13710	13700	259
517	20231218	104000	825968760	13700	13710	13720	13700	1080
518	20231218	103900	811158970	13720	13730	13730	13720	1347
519	20231218	103800	792678110	13730	13720	13730	13720	233
520	20231218	103700	789479130	13730	13720	13730	13720	467
521	20231218	103600	783071810	13720	13720	13720	13710	461
522	20231218	103500	776747480	13720	13720	13720	13710	393
523	20231218	103400	771356430	13720	13710	13720	13700	942
524	20231218	103300	758441700	13700	13680	13710	13680	7183
525	20231218	103200	660046560	13680	13660	13680	13660	1693
526	20231218	103100	636893370	13640	13670	13670	13640	2015
527	20231218	103000	609398670	13670	13660	13670	13660	305
528	20231218	102900	605230140	13660	13660	13660	13660	138
529	20231218	102800	603345060	13650	13650	13650	13650	462
530	20231218	102700	597038760	13650	13670	13670	13650	1094
531	20231218	102600	582100680	13660	13670	13670	13660	238
532	20231218	102500	578847840	13660	13660	13670	13660	1070
533	20231218	102400	564231250	13660	13670	13670	13660	448
534	20231218	102300	558109470	13670	13670	13670	13660	2213
535	20231218	102200	527859870	13670	13660	13670	13660	85
536	20231218	102100	526697960	13660	13660	13680	13660	319
537	20231218	102000	522340030	13660	13660	13660	13660	3
538	20231218	101900	522299050	13660	13650	13660	13650	141
539	20231218	101800	520373010	13660	13650	13660	13650	405
540	20231218	101700	514844300	13650	13650	13650	13650	9
541	20231218	101600	514721450	13640	13650	13650	13640	294
542	20231218	101500	510711280	13650	13650	13650	13650	213
543	20231218	101400	507803830	13650	13650	13650	13640	992
544	20231218	101300	494263420	13660	13660	13660	13660	2
545	20231218	101200	494236100	13660	13660	13660	13660	10
546	20231218	101100	494099500	13660	13650	13660	13650	55
547	20231218	101000	493348300	13660	13650	13660	13650	106
548	20231218	100900	491901340	13650	13660	13660	13650	678
549	20231218	100800	482643660	13660	13670	13670	13660	133
550	20231218	100700	480826710	13670	13660	13670	13660	120
551	20231218	100600	479187310	13660	13680	13680	13660	406
552	20231218	100500	473638050	13680	13680	13680	13680	4
553	20231218	100400	473583330	13680	13660	13680	13660	160
554	20231218	100300	471397530	13660	13660	13680	13660	189
555	20231218	100200	468815510	13660	13660	13660	13660	222
556	20231218	100100	465782990	13660	13680	13680	13660	340
557	20231218	100000	461136850	13680	13670	13690	13670	154
558	20231218	095900	459029870	13670	13670	13670	13670	110
559	20231218	095800	457526170	13670	13670	13670	13670	0
560	20231218	095700	457526170	13670	13690	13690	13670	78
561	20231218	095600	456459570	13690	13690	13690	13690	30
562	20231218	095500	456048870	13690	13690	13690	13690	1327
563	20231218	095400	437882240	13690	13690	13690	13660	307
564	20231218	095300	433685270	13690	13690	13690	13690	7
565	20231218	095200	433589440	13660	13670	13670	13660	800
566	20231218	095100	422656390	13690	13680	13690	13680	368
567	20231218	095000	417622140	13680	13680	13680	13670	8
568	20231218	094900	417512730	13680	13680	13680	13680	40
569	20231218	094800	416965530	13680	13680	13680	13680	23
570	20231218	094700	416650890	13680	13680	13690	13680	6
571	20231218	094600	416568780	13680	13690	13690	13680	38
572	20231218	094500	416048930	13660	13680	13680	13660	555
573	20231218	094400	408459720	13680	13690	13690	13680	316
574	20231218	094300	404133750	13690	13680	13690	13670	213
575	20231218	094200	401218050	13670	13670	13680	13670	687
576	20231218	094100	391826350	13680	13670	13680	13670	244
577	20231218	094000	388490530	13670	13690	13690	13670	138
578	20231218	093900	386602670	13690	13690	13690	13670	1844
579	20231218	093800	361378890	13690	13680	13700	13680	531
580	20231218	093700	354109530	13680	13690	13690	13680	16
581	20231218	093600	353890590	13690	13680	13690	13670	179
582	20231218	093500	351441710	13680	13670	13680	13670	90
583	20231218	093400	350211010	13670	13660	13670	13660	343
584	20231218	093300	345522250	13660	13660	13660	13660	112
585	20231218	093200	343992330	13660	13670	13670	13660	56
586	20231218	093100	343227010	13660	13670	13670	13660	22
587	20231218	093000	342926370	13670	13660	13670	13660	93
588	20231218	092900	341655160	13670	13670	13670	13660	56
589	20231218	092800	340889690	13660	13660	13670	13660	82
590	20231218	092700	339769120	13660	13660	13660	13660	11
591	20231218	092600	339618860	13660	13660	13660	13650	348
592	20231218	092500	334865230	13660	13660	13670	13650	390
593	20231218	092400	329538520	13670	13660	13670	13660	6
594	20231218	092300	329456550	13670	13660	13670	13660	207
595	20231218	092200	326628920	13660	13670	13670	13660	438
596	20231218	092100	320642330	13670	13650	13670	13650	587
597	20231218	092000	312621460	13640	13630	13650	13630	1276
598	20231218	091900	295218270	13620	13630	13630	13620	490
599	20231218	091800	288541480	13640	13630	13640	13620	1547
600	20231218	091700	267457030	13640	13630	13640	13630	1440
601	20231218	091600	247829440	13630	13640	13640	13630	2405
602	20231218	091500	215029780	13650	13660	13670	13650	777
603	20231218	091400	204420480	13650	13660	13660	13650	102
604	20231218	091300	203027260	13660	13640	13660	13640	945
605	20231218	091200	190132170	13640	13640	13650	13630	3998
606	20231218	091100	135585880	13630	13640	13640	13630	1000
607	20231218	091000	121949000	13640	13630	13640	13630	352
608	20231218	090900	117150830	13640	13640	13640	13630	562
609	20231218	090800	109485200	13630	13640	13650	13630	748
610	20231218	090700	99283050	13640	13610	13640	13610	1479
611	20231218	090600	79118440	13620	13630	13630	13610	684
612	20231218	090500	69804410	13630	13650	13650	13620	734
613	20231218	090400	59794710	13650	13660	13660	13650	205
614	20231218	090300	56995960	13660	13680	13690	13660	1058
615	20231218	090200	42526470	13680	13680	13700	13680	491
616	20231218	090100	35808460	13680	13710	13710	13680	703
617	20231218	090000	26182570	13710	13700	13720	13700	1610