KissMeData/044490/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	192600	2194813230	15640	15640	15640	15640	839
3	20231218	192500	2194813230	15640	15640	15640	15640	0
4	20231218	192400	2194813230	15640	15640	15640	15640	0
5	20231218	192300	2194813230	15640	15640	15640	15640	0
6	20231218	192200	2194813230	15640	15640	15640	15640	0
7	20231218	192100	2194813230	15640	15640	15640	15640	0
8	20231218	192000	2194813230	15640	15640	15640	15640	0
9	20231218	191900	2194813230	15640	15640	15640	15640	0
10	20231218	191800	2194813230	15640	15640	15640	15640	0
11	20231218	191700	2194813230	15640	15640	15640	15640	0
12	20231218	191600	2194813230	15640	15640	15640	15640	0
13	20231218	191500	2194813230	15640	15640	15640	15640	0
14	20231218	191400	2194813230	15640	15640	15640	15640	0
15	20231218	191300	2194813230	15640	15640	15640	15640	0
16	20231218	191200	2194813230	15640	15640	15640	15640	0
17	20231218	191100	2194813230	15640	15640	15640	15640	0
18	20231218	191000	2194813230	15640	15640	15640	15640	0
19	20231218	190900	2194813230	15640	15640	15640	15640	0
20	20231218	190800	2194813230	15640	15640	15640	15640	0
21	20231218	190700	2194813230	15640	15640	15640	15640	0
22	20231218	190600	2194813230	15640	15640	15640	15640	0
23	20231218	190500	2194813230	15640	15640	15640	15640	0
24	20231218	190400	2194813230	15640	15640	15640	15640	0
25	20231218	190300	2194813230	15640	15640	15640	15640	0
26	20231218	190200	2194813230	15640	15640	15640	15640	0
27	20231218	190100	2194813230	15640	15640	15640	15640	0
28	20231218	190000	2194813230	15640	15640	15640	15640	0
29	20231218	185900	2194813230	15640	15640	15640	15640	0
30	20231218	185800	2194813230	15640	15640	15640	15640	0
31	20231218	185700	2194813230	15640	15640	15640	15640	0
32	20231218	185600	2194813230	15640	15640	15640	15640	839
33	20231218	185500	2194813230	15640	15640	15640	15640	0
34	20231218	185400	2194813230	15640	15640	15640	15640	0
35	20231218	185300	2194813230	15640	15640	15640	15640	0
36	20231218	185200	2194813230	15640	15640	15640	15640	0
37	20231218	185100	2194813230	15640	15640	15640	15640	0
38	20231218	185000	2194813230	15640	15640	15640	15640	0
39	20231218	184900	2194813230	15640	15640	15640	15640	0
40	20231218	184800	2194813230	15640	15640	15640	15640	0
41	20231218	184700	2194813230	15640	15640	15640	15640	0
42	20231218	184600	2194813230	15640	15640	15640	15640	0
43	20231218	184500	2194813230	15640	15640	15640	15640	0
44	20231218	184400	2194813230	15640	15640	15640	15640	0
45	20231218	184300	2194813230	15640	15640	15640	15640	0
46	20231218	184200	2194813230	15640	15640	15640	15640	0
47	20231218	184100	2194813230	15640	15640	15640	15640	0
48	20231218	184000	2194813230	15640	15640	15640	15640	0
49	20231218	183900	2194813230	15640	15640	15640	15640	0
50	20231218	183800	2194813230	15640	15640	15640	15640	0
51	20231218	183700	2194813230	15640	15640	15640	15640	0
52	20231218	183600	2194813230	15640	15640	15640	15640	0
53	20231218	183500	2194813230	15640	15640	15640	15640	0
54	20231218	183400	2194813230	15640	15640	15640	15640	0
55	20231218	183300	2194813230	15640	15640	15640	15640	0
56	20231218	183200	2194813230	15640	15640	15640	15640	0
57	20231218	183100	2194813230	15640	15640	15640	15640	0
58	20231218	183000	2194813230	15640	15640	15640	15640	0
59	20231218	182900	2194813230	15640	15640	15640	15640	0
60	20231218	182800	2194813230	15640	15640	15640	15640	0
61	20231218	182700	2194813230	15640	15640	15640	15640	0
62	20231218	182600	2194813230	15640	15640	15640	15640	839
63	20231218	182500	2194813230	15640	15640	15640	15640	0
64	20231218	182400	2194813230	15640	15640	15640	15640	0
65	20231218	182300	2194813230	15640	15640	15640	15640	0
66	20231218	182200	2194813230	15640	15640	15640	15640	0
67	20231218	182100	2194813230	15640	15640	15640	15640	0
68	20231218	182000	2194813230	15640	15640	15640	15640	0
69	20231218	181900	2194813230	15640	15640	15640	15640	0
70	20231218	181800	2194813230	15640	15640	15640	15640	0
71	20231218	181700	2194813230	15640	15640	15640	15640	0
72	20231218	181600	2194813230	15640	15640	15640	15640	0
73	20231218	181500	2194813230	15640	15640	15640	15640	0
74	20231218	181400	2194813230	15640	15640	15640	15640	0
75	20231218	181300	2194813230	15640	15640	15640	15640	0
76	20231218	181200	2194813230	15640	15640	15640	15640	0
77	20231218	181100	2194813230	15640	15640	15640	15640	0
78	20231218	181000	2194813230	15640	15640	15640	15640	0
79	20231218	180900	2194813230	15640	15640	15640	15640	0
80	20231218	180800	2194813230	15640	15640	15640	15640	0
81	20231218	180700	2194813230	15640	15640	15640	15640	0
82	20231218	180600	2194813230	15640	15640	15640	15640	0
83	20231218	180500	2194813230	15640	15640	15640	15640	0
84	20231218	180400	2194813230	15640	15640	15640	15640	0
85	20231218	180300	2194813230	15640	15640	15640	15640	0
86	20231218	180200	2194813230	15640	15640	15640	15640	0
87	20231218	180100	2194813230	15640	15640	15640	15640	0
88	20231218	180000	2194813230	15640	15640	15640	15640	0
89	20231218	175900	2194813230	15640	15640	15640	15640	0
90	20231218	175800	2194813230	15640	15640	15640	15640	0
91	20231218	175700	2194813230	15640	15640	15640	15640	0
92	20231218	175600	2194813230	15640	15640	15640	15640	839
93	20231218	175500	2194813230	15640	15640	15640	15640	0
94	20231218	175400	2194813230	15640	15640	15640	15640	0
95	20231218	175300	2194813230	15640	15640	15640	15640	0
96	20231218	175200	2194813230	15640	15640	15640	15640	0
97	20231218	175100	2194813230	15640	15640	15640	15640	0
98	20231218	175000	2194813230	15640	15640	15640	15640	0
99	20231218	174900	2194813230	15640	15640	15640	15640	0
100	20231218	174800	2194813230	15640	15640	15640	15640	0
101	20231218	174700	2194813230	15640	15640	15640	15640	0
102	20231218	174600	2194813230	15640	15640	15640	15640	0
103	20231218	174500	2194813230	15640	15640	15640	15640	0
104	20231218	174400	2194813230	15640	15640	15640	15640	0
105	20231218	174300	2194813230	15640	15640	15640	15640	0
106	20231218	174200	2194813230	15640	15640	15640	15640	0
107	20231218	174100	2194813230	15640	15640	15640	15640	0
108	20231218	174000	2194813230	15640	15640	15640	15640	0
109	20231218	173900	2194813230	15640	15640	15640	15640	0
110	20231218	173800	2194813230	15640	15640	15640	15640	0
111	20231218	173700	2194813230	15640	15640	15640	15640	0
112	20231218	173600	2194813230	15640	15640	15640	15640	0
113	20231218	173500	2194813230	15640	15640	15640	15640	0
114	20231218	173400	2194813230	15640	15640	15640	15640	0
115	20231218	173300	2194813230	15640	15640	15640	15640	0
116	20231218	173200	2194813230	15640	15640	15640	15640	0
117	20231218	173100	2194813230	15640	15640	15640	15640	0
118	20231218	173000	2194813230	15640	15640	15640	15640	0
119	20231218	172900	2194813230	15640	15640	15640	15640	0
120	20231218	172800	2194813230	15640	15640	15640	15640	0
121	20231218	172700	2194813230	15640	15640	15640	15640	0
122	20231218	172600	2194813230	15640	15640	15640	15640	839
123	20231218	172500	2194813230	15640	15640	15640	15640	0
124	20231218	172400	2194813230	15640	15640	15640	15640	0
125	20231218	172300	2194813230	15640	15640	15640	15640	0
126	20231218	172200	2194813230	15640	15640	15640	15640	0
127	20231218	172100	2194813230	15640	15640	15640	15640	0
128	20231218	172000	2194813230	15640	15640	15640	15640	0
129	20231218	171900	2194813230	15640	15640	15640	15640	0
130	20231218	171800	2194813230	15640	15640	15640	15640	0
131	20231218	171700	2194813230	15640	15640	15640	15640	0
132	20231218	171600	2194813230	15640	15640	15640	15640	0
133	20231218	171500	2194813230	15640	15640	15640	15640	0
134	20231218	171400	2194813230	15640	15640	15640	15640	0
135	20231218	171300	2194813230	15640	15640	15640	15640	0
136	20231218	171200	2194813230	15640	15640	15640	15640	0
137	20231218	171100	2194813230	15640	15640	15640	15640	0
138	20231218	171000	2194813230	15640	15640	15640	15640	0
139	20231218	170900	2194813230	15640	15640	15640	15640	0
140	20231218	170800	2194813230	15640	15640	15640	15640	0
141	20231218	170700	2194813230	15640	15640	15640	15640	0
142	20231218	170600	2194813230	15640	15640	15640	15640	0
143	20231218	170500	2194813230	15640	15640	15640	15640	0
144	20231218	170400	2194813230	15640	15640	15640	15640	0
145	20231218	170300	2194813230	15640	15640	15640	15640	0
146	20231218	170200	2194813230	15640	15640	15640	15640	0
147	20231218	170100	2194813230	15640	15640	15640	15640	0
148	20231218	170000	2194813230	15640	15640	15640	15640	0
149	20231218	165900	2194813230	15640	15640	15640	15640	0
150	20231218	165800	2194813230	15640	15640	15640	15640	0
151	20231218	165700	2194813230	15640	15640	15640	15640	0
152	20231218	165600	2194813230	15640	15640	15640	15640	839
153	20231218	165500	2194813230	15640	15640	15640	15640	0
154	20231218	165400	2194813230	15640	15640	15640	15640	0
155	20231218	165300	2194813230	15640	15640	15640	15640	0
156	20231218	165200	2194813230	15640	15640	15640	15640	0
157	20231218	165100	2194813230	15640	15640	15640	15640	0
158	20231218	165000	2194813230	15640	15640	15640	15640	0
159	20231218	164900	2194813230	15640	15640	15640	15640	0
160	20231218	164800	2194813230	15640	15640	15640	15640	0
161	20231218	164700	2194813230	15640	15640	15640	15640	0
162	20231218	164600	2194813230	15640	15640	15640	15640	0
163	20231218	164500	2194813230	15640	15640	15640	15640	0
164	20231218	164400	2194813230	15640	15640	15640	15640	0
165	20231218	164300	2194813230	15640	15640	15640	15640	0
166	20231218	164200	2194813230	15640	15640	15640	15640	0
167	20231218	164100	2194813230	15640	15640	15640	15640	0
168	20231218	164000	2194813230	15640	15640	15640	15640	0
169	20231218	163900	2194813230	15640	15640	15640	15640	0
170	20231218	163800	2194813230	15640	15640	15640	15640	0
171	20231218	163700	2194813230	15640	15640	15640	15640	0
172	20231218	163600	2194813230	15640	15640	15640	15640	0
173	20231218	163500	2194813230	15640	15640	15640	15640	0
174	20231218	163400	2194813230	15640	15640	15640	15640	0
175	20231218	163300	2194813230	15640	15640	15640	15640	0
176	20231218	163200	2194813230	15640	15640	15640	15640	0
177	20231218	163100	2194813230	15640	15640	15640	15640	0
178	20231218	163000	2194813230	15640	15640	15640	15640	0
179	20231218	162900	2194813230	15640	15640	15640	15640	0
180	20231218	162800	2194813230	15640	15640	15640	15640	0
181	20231218	162700	2194813230	15640	15640	15640	15640	0
182	20231218	162600	2194813230	15640	15640	15640	15640	839
183	20231218	162500	2194813230	15640	15640	15640	15640	0
184	20231218	162400	2194813230	15640	15640	15640	15640	0
185	20231218	162300	2194813230	15640	15640	15640	15640	0
186	20231218	162200	2194813230	15640	15640	15640	15640	0
187	20231218	162100	2194813230	15640	15640	15640	15640	0
188	20231218	162000	2194813230	15640	15640	15640	15640	0
189	20231218	161900	2194813230	15640	15640	15640	15640	0
190	20231218	161800	2194813230	15640	15640	15640	15640	0
191	20231218	161700	2194813230	15640	15640	15640	15640	0
192	20231218	161600	2194813230	15640	15640	15640	15640	0
193	20231218	161500	2194813230	15640	15640	15640	15640	0
194	20231218	161400	2194813230	15640	15640	15640	15640	0
195	20231218	161300	2194813230	15640	15640	15640	15640	0
196	20231218	161200	2194813230	15640	15640	15640	15640	0
197	20231218	161100	2194813230	15640	15640	15640	15640	0
198	20231218	161000	2194813230	15640	15640	15640	15640	0
199	20231218	160900	2194813230	15640	15640	15640	15640	0
200	20231218	160800	2194813230	15640	15640	15640	15640	0
201	20231218	160700	2194813230	15640	15640	15640	15640	0
202	20231218	160600	2194813230	15640	15640	15640	15640	0
203	20231218	160500	2194813230	15640	15640	15640	15640	0
204	20231218	160400	2194813230	15640	15640	15640	15640	0
205	20231218	160300	2194813230	15640	15640	15640	15640	0
206	20231218	160200	2194813230	15640	15640	15640	15640	0
207	20231218	160100	2194813230	15640	15640	15640	15640	0
208	20231218	160000	2194813230	15640	15640	15640	15640	0
209	20231218	155900	2194813230	15640	15640	15640	15640	0
210	20231218	155800	2194813230	15640	15640	15640	15640	0
211	20231218	155700	2194813230	15640	15640	15640	15640	0
212	20231218	155600	2194813230	15640	15640	15640	15640	839
213	20231218	155500	2194813230	15640	15640	15640	15640	0
214	20231218	155400	2194813230	15640	15640	15640	15640	0
215	20231218	155300	2194813230	15640	15640	15640	15640	0
216	20231218	155200	2194813230	15640	15640	15640	15640	0
217	20231218	155100	2194813230	15640	15640	15640	15640	0
218	20231218	155000	2194813230	15640	15640	15640	15640	0
219	20231218	154900	2194813230	15640	15640	15640	15640	0
220	20231218	154800	2194813230	15640	15640	15640	15640	0
221	20231218	154700	2194813230	15640	15640	15640	15640	0
222	20231218	154600	2194813230	15640	15640	15640	15640	0
223	20231218	154500	2194813230	15640	15640	15640	15640	0
224	20231218	154400	2194813230	15640	15640	15640	15640	0
225	20231218	154300	2194813230	15640	15640	15640	15640	0
226	20231218	154200	2194813230	15640	15640	15640	15640	0
227	20231218	154100	2194813230	15640	15640	15640	15640	0
228	20231218	154000	2194813230	15640	15640	15640	15640	0
229	20231218	153900	2194813230	15640	15640	15640	15640	0
230	20231218	153800	2194813230	15640	15640	15640	15640	0
231	20231218	153700	2194813230	15640	15640	15640	15640	0
232	20231218	153600	2194813230	15640	15640	15640	15640	0
233	20231218	153500	2194813230	15640	15640	15640	15640	0
234	20231218	153400	2194813230	15640	15640	15640	15640	0
235	20231218	153300	2194813230	15640	15640	15640	15640	0
236	20231218	153200	2194813230	15640	15640	15640	15640	0
237	20231218	153100	2194813230	15640	15640	15640	15640	0
238	20231218	153000	2194813230	15640	15640	15640	15640	839
239	20231218	152900	2181691270	15630	15630	15630	15630	0
240	20231218	152800	2181691270	15630	15630	15630	15630	0
241	20231218	152700	2181691270	15630	15630	15630	15630	0
242	20231218	152600	2181691270	15630	15630	15630	15630	0
243	20231218	152500	2181691270	15630	15630	15630	15630	0
244	20231218	152400	2181691270	15630	15630	15630	15630	0
245	20231218	152300	2181691270	15630	15630	15630	15630	0
246	20231218	152200	2181691270	15630	15630	15630	15630	0
247	20231218	152100	2181691270	15630	15630	15630	15630	0
248	20231218	152000	2181691270	15630	15630	15630	15630	0
249	20231218	151900	2181691270	15630	15630	15630	15630	161
250	20231218	151800	2179174840	15630	15610	15640	15610	132
251	20231218	151700	2177111920	15610	15610	15610	15610	173
252	20231218	151600	2174411390	15610	15620	15640	15610	513
253	20231218	151500	2166393710	15610	15610	15610	15610	148
254	20231218	151400	2164083430	15610	15610	15660	15610	91
255	20231218	151300	2162662870	15610	15610	15610	15610	170
256	20231218	151200	2160009170	15610	15610	15610	15610	300
257	20231218	151100	2155326170	15620	15610	15620	15610	586
258	20231218	151000	2146174300	15620	15650	15660	15610	13307
259	20231218	150900	1938232520	15650	15670	15670	15650	151
260	20231218	150800	1935868630	15650	15660	15670	15650	626
261	20231218	150700	1926068230	15660	15670	15670	15660	142
262	20231218	150600	1923844290	15660	15670	15670	15660	631
263	20231218	150500	1913957410	15670	15690	15690	15670	160
264	20231218	150400	1911449250	15680	15670	15680	15670	176
265	20231218	150300	1908690470	15670	15680	15680	15670	111
266	20231218	150200	1906950890	15670	15680	15680	15670	371
267	20231218	150100	1901137110	15670	15670	15680	15670	182
268	20231218	150000	1898284840	15670	15670	15670	15670	90
269	20231218	145900	1896874540	15670	15680	15690	15670	239
270	20231218	145800	1893126430	15670	15680	15680	15670	141
271	20231218	145700	1890916750	15680	15670	15690	15670	208
272	20231218	145600	1887654940	15670	15670	15670	15670	90
273	20231218	145500	1886244640	15670	15680	15680	15670	159
274	20231218	145400	1883753010	15690	15660	15690	15660	558
275	20231218	145300	1875010110	15660	15670	15670	15660	313
276	20231218	145200	1870108300	15660	15670	15670	15660	141
277	20231218	145100	1867900030	15660	15670	15670	15660	152
278	20231218	145000	1865519390	15660	15660	15660	15660	120
279	20231218	144900	1863640190	15670	15660	15670	15660	96
280	20231218	144800	1862136470	15660	15660	15680	15660	120
281	20231218	144700	1860256070	15660	15660	15690	15660	360
282	20231218	144600	1854611730	15660	15670	15670	15660	124
283	20231218	144500	1852669550	15660	15670	15670	15660	155
284	20231218	144400	1850241900	15660	15670	15670	15660	154
285	20231218	144300	1847829910	15670	15660	15680	15660	106
286	20231218	144200	1846169200	15660	15680	15680	15660	94
287	20231218	144100	1844697080	15660	15670	15680	15660	158
288	20231218	144000	1842221450	15660	15660	15670	15660	175
289	20231218	143900	1839480100	15660	15670	15670	15660	122
290	20231218	143800	1837569260	15660	15670	15670	15660	316
291	20231218	143700	1832620290	15670	15660	15690	15660	140
292	20231218	143600	1830425790	15660	15680	15690	15660	126
293	20231218	143500	1828451940	15690	15660	15690	15660	398
294	20231218	143400	1822210020	15660	15660	15660	15660	120
295	20231218	143300	1820330820	15660	15670	15670	15660	241
296	20231218	143200	1816555560	15670	15670	15670	15660	96
297	20231218	143100	1815051540	15670	15680	15680	15670	127
298	20231218	143000	1813061110	15670	15660	15670	15660	120
299	20231218	142900	1811181610	15660	15670	15670	15660	121
300	20231218	142800	1809286440	15670	15660	15670	15660	90
301	20231218	142700	1807876740	15660	15660	15660	15660	120
302	20231218	142600	1805997540	15660	15660	15700	15660	112
303	20231218	142500	1804242860	15660	15680	15690	15660	294
304	20231218	142400	1799633280	15660	15660	15660	15650	235
305	20231218	142300	1795953780	15660	15660	15660	15650	105
306	20231218	142200	1794310080	15660	15650	15660	15650	129
307	20231218	142100	1792290630	15650	15650	15650	15650	161
308	20231218	142000	1789770980	15650	15660	15660	15650	217
309	20231218	141900	1786374020	15650	15650	15650	15650	120
310	20231218	141800	1784496020	15650	15660	15660	15650	883
311	20231218	141700	1770676840	15660	15660	15680	15660	181
312	20231218	141600	1767841400	15660	15660	15660	15660	120
313	20231218	141500	1765962200	15660	15660	15690	15660	146
314	20231218	141400	1763675810	15660	15680	15680	15660	95
315	20231218	141300	1762188050	15650	15690	15690	15650	156
316	20231218	141200	1759744930	15650	15650	15680	15650	128
317	20231218	141100	1757741190	15680	15680	15690	15660	191
318	20231218	141000	1754747190	15650	15640	15680	15640	253
319	20231218	140900	1750784700	15640	15650	15650	15640	121
320	20231218	140800	1748891950	15640	15640	15650	15640	168
321	20231218	140700	1746263350	15650	15640	15650	15640	102
322	20231218	140600	1744667650	15640	15650	15650	15640	144
323	20231218	140500	1742414350	15650	15650	15650	15650	120
324	20231218	140400	1740536350	15680	15650	15680	15650	91
325	20231218	140300	1739112170	15650	15680	15680	15650	133
326	20231218	140200	1737030330	15650	15680	15680	15650	199
327	20231218	140100	1733913610	15650	15660	15680	15650	174
328	20231218	140000	1731188070	15660	15660	15680	15650	126
329	20231218	135900	1729215250	15650	15650	15660	15650	102
330	20231218	135800	1727618820	15650	15650	15670	15650	179
331	20231218	135700	1724816290	15650	15650	15680	15650	266
332	20231218	135600	1720652230	15650	15680	15680	15630	170
333	20231218	135500	1717991170	15660	15620	15690	15620	382
334	20231218	135400	1712011280	15620	15630	15630	15620	1120
335	20231218	135300	1694511460	15630	15630	15630	15630	91
336	20231218	135200	1693089130	15630	15630	15630	15630	120
337	20231218	135100	1691213530	15630	15630	15630	15630	120
338	20231218	135000	1689337930	15630	15640	15650	15630	126
339	20231218	134900	1687368170	15630	15650	15650	15630	128
340	20231218	134800	1685367010	15630	15650	15650	15630	183
341	20231218	134700	1682504840	15660	15660	15670	15660	136
342	20231218	134600	1680375030	15660	15630	15660	15630	242
343	20231218	134500	1676587950	15630	15660	15660	15630	91
344	20231218	134400	1675165590	15660	15630	15660	15630	188
345	20231218	134300	1672225410	15630	15630	15630	15630	90
346	20231218	134200	1670818710	15630	15630	15650	15630	169
347	20231218	134100	1668176260	15630	15630	15630	15630	139
348	20231218	134000	1666003690	15630	15630	15630	15630	220
349	20231218	133900	1662565090	15640	15640	15640	15630	144
350	20231218	133800	1660313230	15630	15640	15660	15630	142
351	20231218	133700	1658093210	15630	15640	15640	15630	111
352	20231218	133600	1656358170	15640	15640	15640	15640	164
353	20231218	133500	1653793210	15670	15630	15750	15630	200
354	20231218	133400	1650661210	15630	15640	15640	15630	179
355	20231218	133300	1647862600	15640	15640	15640	15640	140
356	20231218	133200	1645673000	15640	15640	15640	15640	91
357	20231218	133100	1644249760	15640	15640	15660	15630	219
358	20231218	133000	1640823660	15630	15640	15640	15630	116
359	20231218	132900	1639010320	15630	15640	15640	15630	121
360	20231218	132800	1637118540	15640	15640	15640	15640	120
361	20231218	132700	1635241740	15640	15640	15640	15640	120
362	20231218	132600	1633364940	15640	15650	15660	15640	445
363	20231218	132500	1626401030	15670	15650	15670	15640	91
364	20231218	132400	1624977160	15650	15640	15670	15640	205
365	20231218	132300	1621767870	15640	15660	15660	15640	120
366	20231218	132200	1619890170	15670	15670	15670	15670	117
367	20231218	132100	1618056780	15680	15640	15680	15640	503
368	20231218	132000	1610181580	15660	15650	15660	15650	178
369	20231218	131900	1607395300	15640	15660	15680	15640	2168
370	20231218	131800	1573464660	15650	15650	15650	15650	90
371	20231218	131700	1572056160	15680	15680	15680	15680	115
372	20231218	131600	1570252960	15710	15680	15710	15680	121
373	20231218	131500	1568355650	15680	15650	15680	15650	239
374	20231218	131400	1564610530	15650	15640	15680	15640	279
375	20231218	131300	1560240430	15640	15640	15640	15640	125
376	20231218	131200	1558285430	15640	15640	15640	15640	179
377	20231218	131100	1555485870	15640	15640	15640	15640	91
378	20231218	131000	1554062630	15640	15640	15640	15640	220
379	20231218	130900	1550621830	15640	15670	15670	15640	120
380	20231218	130800	1548744130	15670	15630	15680	15630	568
381	20231218	130700	1539844410	15630	15630	15630	15630	120
382	20231218	130600	1537968810	15630	15630	15630	15630	120
383	20231218	130500	1536093210	15630	15630	15630	15630	120
384	20231218	130400	1534217610	15630	15660	15660	15630	100
385	20231218	130300	1532653710	15650	15640	15660	15640	386
386	20231218	130200	1526611030	15650	15720	15720	15650	2468
387	20231218	130100	1487887220	15720	15730	15730	15720	97
388	20231218	130000	1486362010	15730	15720	15730	15720	342
389	20231218	125900	1480983140	15720	15720	15720	15720	120
390	20231218	125800	1479096740	15720	15720	15720	15720	120
391	20231218	125700	1477210340	15720	15730	15730	15720	219
392	20231218	125600	1473767570	15730	15720	15730	15720	169
393	20231218	125500	1471110400	15720	15710	15730	15710	262
394	20231218	125400	1466992320	15710	15710	15720	15710	100
395	20231218	125300	1465421220	15710	15720	15720	15710	128
396	20231218	125200	1463410270	15720	15720	15720	15710	101
397	20231218	125100	1461823440	15720	15710	15720	15710	122
398	20231218	125000	1459906800	15710	15710	15710	15710	90
399	20231218	124900	1458492900	15710	15710	15730	15710	122
400	20231218	124800	1456576240	15710	15710	15720	15710	140
401	20231218	124700	1454376640	15710	15670	15710	15670	278
402	20231218	124600	1450013310	15670	15670	15670	15670	401
403	20231218	124500	1443729640	15670	15710	15710	15670	628
404	20231218	124400	1433872560	15700	15700	15700	15700	120
405	20231218	124300	1431988560	15700	15710	15710	15700	95
406	20231218	124200	1430497010	15700	15700	15700	15700	120
407	20231218	124100	1428613010	15700	15700	15700	15700	119
408	20231218	124000	1426744710	15700	15700	15700	15700	95
409	20231218	123900	1425253210	15700	15670	15700	15670	485
410	20231218	123800	1417640820	15670	15670	15670	15670	695
411	20231218	123700	1406750170	15670	15670	15670	15670	196
412	20231218	123600	1403678850	15670	15670	15670	15670	90
413	20231218	123500	1402268550	15670	15630	15670	15630	426
414	20231218	123400	1395599210	15630	15620	15650	15620	370
415	20231218	123300	1389816290	15620	15620	15620	15620	90
416	20231218	123200	1388410490	15610	15610	15610	15610	120
417	20231218	123100	1386537290	15610	15600	15630	15600	178
418	20231218	123000	1383758520	15600	15600	15630	15600	263
419	20231218	122900	1379652720	15600	15600	15600	15600	112
420	20231218	122800	1377905520	15600	15590	15600	15590	122
421	20231218	122700	1376002620	15590	15600	15600	15590	175
422	20231218	122600	1373273520	15600	15600	15600	15600	95
423	20231218	122500	1371791520	15600	15590	15600	15590	120
424	20231218	122400	1369920120	15600	15590	15600	15590	162
425	20231218	122300	1367394130	15600	15600	15600	15600	126
426	20231218	122200	1365428530	15610	15610	15610	15610	223
427	20231218	122100	1361947500	15610	15610	15630	15610	125
428	20231218	122000	1359996150	15610	15610	15610	15610	120
429	20231218	121900	1358122950	15610	15610	15610	15600	129
430	20231218	121800	1356109560	15610	15600	15610	15600	209
431	20231218	121700	1352848480	15600	15600	15610	15600	178
432	20231218	121600	1350071110	15600	15600	15600	15600	120
433	20231218	121500	1348199110	15600	15600	15600	15600	90
434	20231218	121400	1346795110	15600	15600	15610	15600	130
435	20231218	121300	1344767010	15600	15600	15640	15600	188
436	20231218	121200	1341832970	15610	15610	15610	15610	74
437	20231218	121100	1340677830	15610	15610	15610	15610	120
438	20231218	121000	1338804630	15610	15600	15670	15600	300
439	20231218	120900	1334120000	15600	15610	15630	15600	581
440	20231218	120800	1325054230	15610	15610	15610	15610	90
441	20231218	120700	1323649330	15600	15610	15610	15600	177
442	20231218	120600	1320887550	15600	15600	15600	15600	120
443	20231218	120500	1319015550	15600	15600	15610	15600	91
444	20231218	120400	1317595940	15600	15600	15610	15600	226
445	20231218	120300	1314070280	15600	15600	15610	15600	141
446	20231218	120200	1311870470	15600	15600	15600	15600	120
447	20231218	120100	1309998470	15600	15610	15610	15600	78
448	20231218	120000	1308781490	15610	15630	15630	15610	223
449	20231218	115900	1305298400	15600	15600	15600	15600	120
450	20231218	115800	1303426400	15600	15600	15600	15600	90
451	20231218	115700	1302022400	15600	15600	15610	15600	173
452	20231218	115600	1299323070	15600	15600	15610	15600	93
453	20231218	115500	1297872240	15600	15600	15630	15600	481
454	20231218	115400	1290360220	15600	15600	15600	15600	190
455	20231218	115300	1287396220	15600	15600	15620	15600	186
456	20231218	115200	1284493300	15600	15600	15630	15600	302
457	20231218	115100	1279775780	15600	15600	15600	15600	93
458	20231218	115000	1278324980	15610	15600	15760	15600	272
459	20231218	114900	1274077060	15600	15610	15610	15600	724
460	20231218	114800	1262775720	15610	15610	15610	15610	120
461	20231218	114700	1260902520	15610	15610	15610	15610	90
462	20231218	114600	1259497620	15610	15610	15610	15610	120
463	20231218	114500	1257624420	15610	15610	15610	15610	119
464	20231218	114400	1255766830	15610	15610	15610	15610	92
465	20231218	114300	1254330710	15610	15610	15620	15610	164
466	20231218	114200	1251770230	15620	15620	15630	15620	109
467	20231218	114100	1250067580	15620	15630	15630	15620	113
468	20231218	114000	1248302290	15630	15630	15660	15630	95
469	20231218	113900	1246817290	15630	15630	15650	15630	182
470	20231218	113800	1243971410	15630	15650	15650	15630	147
471	20231218	113700	1241673640	15650	15650	15660	15650	157
472	20231218	113600	1239215940	15630	15630	15760	15630	253
473	20231218	113500	1235249990	15630	15620	15660	15620	631
474	20231218	113400	1225372160	15620	15620	15620	15620	121
475	20231218	113300	1223482140	15620	15620	15620	15610	140
476	20231218	113200	1221295940	15610	15610	15610	15610	190
477	20231218	113100	1218330040	15610	15620	15620	15610	95
478	20231218	113000	1216846440	15620	15620	15620	15620	125
479	20231218	112900	1214893940	15610	15610	15610	15610	120
480	20231218	112800	1213020740	15610	15620	15620	15610	111
481	20231218	112700	1211287820	15610	15610	15610	15610	120
482	20231218	112600	1209414620	15640	15610	15640	15610	233
483	20231218	112500	1205773970	15610	15610	15610	15610	270
484	20231218	112400	1201559270	15610	15620	15630	15610	885
485	20231218	112300	1187743840	15610	15610	15620	15610	122
486	20231218	112200	1185839410	15630	15610	15630	15610	92
487	20231218	112100	1184403270	15610	15610	15620	15610	319
488	20231218	112000	1179423670	15610	15610	15610	15610	120
489	20231218	111900	1177550470	15610	15630	15630	15610	113
490	20231218	111800	1175785270	15620	15630	15630	15620	397
491	20231218	111700	1169583880	15630	15630	15630	15630	120
492	20231218	111600	1167708280	15640	15630	15640	15620	175
493	20231218	111500	1164972870	15630	15660	15660	15630	76
494	20231218	111400	1163784730	15630	15630	15630	15630	120
495	20231218	111300	1161909130	15640	15640	15640	15620	211
496	20231218	111200	1158610850	15630	15630	15640	15630	81
497	20231218	111100	1157344610	15640	15630	15640	15630	148
498	20231218	111000	1155030800	15630	15630	15630	15630	120
499	20231218	110900	1153155200	15630	15610	15630	15610	154
500	20231218	110800	1150749380	15610	15610	15610	15600	2089
501	20231218	110700	1118140690	15620	15610	15620	15610	170
502	20231218	110600	1115485990	15610	15620	15620	15610	146
503	20231218	110500	1113205770	15620	15620	15620	15610	100
504	20231218	110400	1111644070	15620	15610	15620	15610	120
505	20231218	110300	1109770270	15610	15600	15610	15600	140
506	20231218	110200	1107585470	15600	15600	15610	15600	209
507	20231218	110100	1104324310	15610	15610	15610	15610	99
508	20231218	110000	1102778920	15640	15630	15640	15610	221
509	20231218	105900	1099324750	15660	15610	15660	15610	209
510	20231218	105800	1096057050	15610	15630	15640	15610	103
511	20231218	105700	1094448950	15650	15610	15650	15610	201
512	20231218	105600	1091309330	15630	15630	15630	15620	159
513	20231218	105500	1088825030	15640	15640	15650	15640	180
514	20231218	105400	1086009810	15640	15650	15660	15640	112
515	20231218	105300	1084257390	15640	15650	15800	15640	283
516	20231218	105200	1079829050	15640	15650	15800	15640	402
517	20231218	105100	1073499490	15640	15640	15670	15640	149
518	20231218	105000	1071167360	15640	15620	15800	15620	649
519	20231218	104900	1061004570	15620	15620	15670	15620	307
520	20231218	104800	1056204030	15620	15620	15620	15620	106
521	20231218	104700	1054548310	15630	15610	15630	15610	273
522	20231218	104600	1050284750	15600	15600	15600	15600	107
523	20231218	104500	1048615550	15590	15600	15610	15590	126
524	20231218	104400	1046650910	15590	15590	15590	15590	112
525	20231218	104300	1044904830	15590	15600	15600	15590	114
526	20231218	104200	1043127490	15590	15600	15600	15590	483
527	20231218	104100	1035595160	15610	15620	15620	15610	233
528	20231218	104000	1031956820	15620	15620	15620	15620	145
529	20231218	103900	1029691920	15630	15630	15630	15630	80
530	20231218	103800	1028441520	15630	15620	15630	15620	204
531	20231218	103700	1025254300	15630	15630	15630	15630	98
532	20231218	103600	1023722560	15630	15630	15630	15630	106
533	20231218	103500	1022065780	15640	15640	15640	15640	75
534	20231218	103400	1020892780	15640	15660	15660	15640	219
535	20231218	103300	1017465360	15650	15640	15650	15640	293
536	20231218	103200	1012882380	15640	15640	15640	15640	4
537	20231218	103100	1012819820	15640	15650	15650	15640	192
538	20231218	103000	1009815030	15650	15680	15680	15650	50
539	20231218	102900	1009032410	15640	15640	15640	15630	189
540	20231218	102800	1006076460	15630	15670	15670	15630	1106
541	20231218	102700	988762110	15670	15680	15680	15670	12
542	20231218	102600	988574050	15690	15690	15690	15690	6
543	20231218	102500	988479910	15700	15690	15700	15660	108
544	20231218	102400	986788560	15650	15640	15650	15640	221
545	20231218	102300	983331810	15630	15630	15630	15630	106
546	20231218	102200	981675030	15630	15670	15670	15630	542
547	20231218	102100	973186520	15670	15660	15680	15660	163
548	20231218	102000	970632350	15640	15630	15660	15630	312
549	20231218	101900	965750590	15610	15580	15610	15580	273
550	20231218	101800	961492080	15590	15600	15600	15590	294
551	20231218	101700	956908190	15600	15610	15610	15600	194
552	20231218	101600	953881560	15610	15610	15610	15590	370
553	20231218	101500	948110100	15600	15610	15610	15600	177
554	20231218	101400	945348190	15610	15610	15610	15610	91
555	20231218	101300	943927680	15610	15610	15620	15610	188
556	20231218	101200	940992700	15610	15630	15630	15610	1011
557	20231218	101100	925196630	15640	15640	15640	15640	431
558	20231218	101000	918455790	15640	15650	15650	15640	255
559	20231218	100900	914466080	15650	15650	15650	15650	106
560	20231218	100800	912807180	15660	15660	15660	15660	1
561	20231218	100700	912791520	15650	15670	15670	15650	117
562	20231218	100600	910960370	15650	15650	15650	15650	227
563	20231218	100500	907407820	15650	15630	15650	15630	192
564	20231218	100400	904405140	15620	15620	15620	15620	106
565	20231218	100300	902749420	15760	15650	15760	15610	492
566	20231218	100200	895039050	15640	15640	15660	15640	549
567	20231218	100100	886452050	15610	15600	15640	15580	180
568	20231218	100000	883645250	15570	15600	15600	15570	159
569	20231218	095900	881169380	15570	15610	15610	15570	816
570	20231218	095800	868456360	15610	15590	15610	15590	216
571	20231218	095700	865088560	15560	15620	15620	15560	3458
572	20231218	095600	811141440	15620	15640	15640	15620	1413
573	20231218	095500	789069360	15640	15640	15640	15620	328
574	20231218	095400	783941630	15640	15630	15640	15630	370
575	20231218	095300	778158400	15620	15650	15650	15620	1492
576	20231218	095200	754841420	15640	15670	15670	15630	2551
577	20231218	095100	714918700	15660	15700	15700	15660	2236
578	20231218	095000	679848260	15700	15720	15720	15700	200
579	20231218	094900	676707860	15710	15720	15720	15710	445
580	20231218	094800	669716500	15720	15710	15720	15710	121
581	20231218	094700	667815540	15710	15710	15710	15710	413
582	20231218	094600	661327310	15700	15710	15710	15700	246
583	20231218	094500	657465000	15710	15750	15750	15710	2535
584	20231218	094400	617605520	15770	15800	15800	15740	2743
585	20231218	094300	574316850	15800	15840	15840	15800	482
586	20231218	094200	566697280	15820	15830	15830	15820	298
587	20231218	094100	561980170	15840	15870	15870	15840	56
588	20231218	094000	561093100	15840	15810	15860	15810	340
589	20231218	093900	555710400	15830	15810	15830	15810	27
590	20231218	093800	555283090	15810	15820	15820	15810	31
591	20231218	093700	554792870	15810	15810	15810	15810	0
592	20231218	093600	554792870	15810	15840	15840	15810	103
593	20231218	093500	553161580	15860	15840	15860	15840	28
594	20231218	093400	552717660	15800	15800	15800	15800	0
595	20231218	093300	552717660	15800	15810	15810	15800	277
596	20231218	093200	548341020	15810	15830	15830	15810	661
597	20231218	093100	537885380	15860	15850	15860	15850	57
598	20231218	093000	536981920	15820	15810	15820	15810	113
599	20231218	092900	535195310	15810	15860	15860	15810	627
600	20231218	092800	525279550	15860	15890	15890	15860	231
601	20231218	092700	521614310	15910	15880	15910	15870	207
602	20231218	092600	518328130	15870	15830	15940	15830	194
603	20231218	092500	515241650	15860	15840	15860	15830	275
604	20231218	092400	510881720	15840	15790	15860	15790	74
605	20231218	092300	509711590	15790	15760	15790	15760	70
606	20231218	092200	508607430	15730	15750	15750	15730	32
607	20231218	092100	508103880	15720	15760	15760	15720	2357
608	20231218	092000	471028610	15750	15740	15750	15730	450
609	20231218	091900	463946350	15710	15740	15740	15680	8704
610	20231218	091800	327218820	15740	15760	15760	15740	180
611	20231218	091700	324382740	15770	15760	15780	15760	30
612	20231218	091600	323909500	15760	15780	15780	15760	52
613	20231218	091500	323089110	15790	15810	15810	15780	143
614	20231218	091400	320831890	15860	15820	15860	15800	262
615	20231218	091300	316681880	15830	15780	15830	15780	570
616	20231218	091200	307683330	15780	15730	15780	15720	303
617	20231218	091100	302917350	15730	15760	15790	15720	339
618	20231218	091000	297573470	15790	15680	15790	15680	1957
619	20231218	090900	266806360	15680	15670	15680	15600	4751
620	20231218	090800	192596410	15660	15750	15750	15660	1670
621	20231218	090700	166356160	15750	15780	15790	15750	852
622	20231218	090600	152930310	15750	15760	15790	15750	1957
623	20231218	090500	122100060	15800	15880	15890	15800	1405
624	20231218	090400	99844220	15880	15980	15980	15880	1868
625	20231218	090300	70086680	15980	16010	16110	15970	1499
626	20231218	090200	46122390	16080	16120	16120	16050	678
627	20231218	090100	35225170	16090	16110	16110	16090	158
628	20231218	090000	32682000	16100	16210	16230	16100	2019