KissMeData/089850/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	195700	1587730590	15930	15930	15930	15930	657
3	20231218	195600	1587730590	15930	15930	15930	15930	0
4	20231218	195500	1587730590	15930	15930	15930	15930	0
5	20231218	195400	1587730590	15930	15930	15930	15930	0
6	20231218	195300	1587730590	15930	15930	15930	15930	0
7	20231218	195200	1587730590	15930	15930	15930	15930	0
8	20231218	195100	1587730590	15930	15930	15930	15930	0
9	20231218	195000	1587730590	15930	15930	15930	15930	0
10	20231218	194900	1587730590	15930	15930	15930	15930	0
11	20231218	194800	1587730590	15930	15930	15930	15930	0
12	20231218	194700	1587730590	15930	15930	15930	15930	0
13	20231218	194600	1587730590	15930	15930	15930	15930	0
14	20231218	194500	1587730590	15930	15930	15930	15930	0
15	20231218	194400	1587730590	15930	15930	15930	15930	0
16	20231218	194300	1587730590	15930	15930	15930	15930	0
17	20231218	194200	1587730590	15930	15930	15930	15930	0
18	20231218	194100	1587730590	15930	15930	15930	15930	0
19	20231218	194000	1587730590	15930	15930	15930	15930	0
20	20231218	193900	1587730590	15930	15930	15930	15930	0
21	20231218	193800	1587730590	15930	15930	15930	15930	0
22	20231218	193700	1587730590	15930	15930	15930	15930	0
23	20231218	193600	1587730590	15930	15930	15930	15930	0
24	20231218	193500	1587730590	15930	15930	15930	15930	0
25	20231218	193400	1587730590	15930	15930	15930	15930	0
26	20231218	193300	1587730590	15930	15930	15930	15930	0
27	20231218	193200	1587730590	15930	15930	15930	15930	0
28	20231218	193100	1587730590	15930	15930	15930	15930	0
29	20231218	193000	1587730590	15930	15930	15930	15930	0
30	20231218	192900	1587730590	15930	15930	15930	15930	0
31	20231218	192800	1587730590	15930	15930	15930	15930	0
32	20231218	192700	1587730590	15930	15930	15930	15930	657
33	20231218	192600	1587730590	15930	15930	15930	15930	0
34	20231218	192500	1587730590	15930	15930	15930	15930	0
35	20231218	192400	1587730590	15930	15930	15930	15930	0
36	20231218	192300	1587730590	15930	15930	15930	15930	0
37	20231218	192200	1587730590	15930	15930	15930	15930	0
38	20231218	192100	1587730590	15930	15930	15930	15930	0
39	20231218	192000	1587730590	15930	15930	15930	15930	0
40	20231218	191900	1587730590	15930	15930	15930	15930	0
41	20231218	191800	1587730590	15930	15930	15930	15930	0
42	20231218	191700	1587730590	15930	15930	15930	15930	0
43	20231218	191600	1587730590	15930	15930	15930	15930	0
44	20231218	191500	1587730590	15930	15930	15930	15930	0
45	20231218	191400	1587730590	15930	15930	15930	15930	0
46	20231218	191300	1587730590	15930	15930	15930	15930	0
47	20231218	191200	1587730590	15930	15930	15930	15930	0
48	20231218	191100	1587730590	15930	15930	15930	15930	0
49	20231218	191000	1587730590	15930	15930	15930	15930	0
50	20231218	190900	1587730590	15930	15930	15930	15930	0
51	20231218	190800	1587730590	15930	15930	15930	15930	0
52	20231218	190700	1587730590	15930	15930	15930	15930	0
53	20231218	190600	1587730590	15930	15930	15930	15930	0
54	20231218	190500	1587730590	15930	15930	15930	15930	0
55	20231218	190400	1587730590	15930	15930	15930	15930	0
56	20231218	190300	1587730590	15930	15930	15930	15930	0
57	20231218	190200	1587730590	15930	15930	15930	15930	0
58	20231218	190100	1587730590	15930	15930	15930	15930	0
59	20231218	190000	1587730590	15930	15930	15930	15930	0
60	20231218	185900	1587730590	15930	15930	15930	15930	0
61	20231218	185800	1587730590	15930	15930	15930	15930	0
62	20231218	185700	1587730590	15930	15930	15930	15930	657
63	20231218	185600	1587730590	15930	15930	15930	15930	0
64	20231218	185500	1587730590	15930	15930	15930	15930	0
65	20231218	185400	1587730590	15930	15930	15930	15930	0
66	20231218	185300	1587730590	15930	15930	15930	15930	0
67	20231218	185200	1587730590	15930	15930	15930	15930	0
68	20231218	185100	1587730590	15930	15930	15930	15930	0
69	20231218	185000	1587730590	15930	15930	15930	15930	0
70	20231218	184900	1587730590	15930	15930	15930	15930	0
71	20231218	184800	1587730590	15930	15930	15930	15930	0
72	20231218	184700	1587730590	15930	15930	15930	15930	0
73	20231218	184600	1587730590	15930	15930	15930	15930	0
74	20231218	184500	1587730590	15930	15930	15930	15930	0
75	20231218	184400	1587730590	15930	15930	15930	15930	0
76	20231218	184300	1587730590	15930	15930	15930	15930	0
77	20231218	184200	1587730590	15930	15930	15930	15930	0
78	20231218	184100	1587730590	15930	15930	15930	15930	0
79	20231218	184000	1587730590	15930	15930	15930	15930	0
80	20231218	183900	1587730590	15930	15930	15930	15930	0
81	20231218	183800	1587730590	15930	15930	15930	15930	0
82	20231218	183700	1587730590	15930	15930	15930	15930	0
83	20231218	183600	1587730590	15930	15930	15930	15930	0
84	20231218	183500	1587730590	15930	15930	15930	15930	0
85	20231218	183400	1587730590	15930	15930	15930	15930	0
86	20231218	183300	1587730590	15930	15930	15930	15930	0
87	20231218	183200	1587730590	15930	15930	15930	15930	0
88	20231218	183100	1587730590	15930	15930	15930	15930	0
89	20231218	183000	1587730590	15930	15930	15930	15930	0
90	20231218	182900	1587730590	15930	15930	15930	15930	0
91	20231218	182800	1587730590	15930	15930	15930	15930	0
92	20231218	182700	1587730590	15930	15930	15930	15930	657
93	20231218	182600	1587730590	15930	15930	15930	15930	0
94	20231218	182500	1587730590	15930	15930	15930	15930	0
95	20231218	182400	1587730590	15930	15930	15930	15930	0
96	20231218	182300	1587730590	15930	15930	15930	15930	0
97	20231218	182200	1587730590	15930	15930	15930	15930	0
98	20231218	182100	1587730590	15930	15930	15930	15930	0
99	20231218	182000	1587730590	15930	15930	15930	15930	0
100	20231218	181900	1587730590	15930	15930	15930	15930	0
101	20231218	181800	1587730590	15930	15930	15930	15930	0
102	20231218	181700	1587730590	15930	15930	15930	15930	0
103	20231218	181600	1587730590	15930	15930	15930	15930	0
104	20231218	181500	1587730590	15930	15930	15930	15930	0
105	20231218	181400	1587730590	15930	15930	15930	15930	0
106	20231218	181300	1587730590	15930	15930	15930	15930	0
107	20231218	181200	1587730590	15930	15930	15930	15930	0
108	20231218	181100	1587730590	15930	15930	15930	15930	0
109	20231218	181000	1587730590	15930	15930	15930	15930	0
110	20231218	180900	1587730590	15930	15930	15930	15930	0
111	20231218	180800	1587730590	15930	15930	15930	15930	0
112	20231218	180700	1587730590	15930	15930	15930	15930	0
113	20231218	180600	1587730590	15930	15930	15930	15930	0
114	20231218	180500	1587730590	15930	15930	15930	15930	0
115	20231218	180400	1587730590	15930	15930	15930	15930	0
116	20231218	180300	1587730590	15930	15930	15930	15930	0
117	20231218	180200	1587730590	15930	15930	15930	15930	0
118	20231218	180100	1587730590	15930	15930	15930	15930	0
119	20231218	180000	1587730590	15930	15930	15930	15930	0
120	20231218	175900	1587730590	15930	15930	15930	15930	0
121	20231218	175800	1587730590	15930	15930	15930	15930	0
122	20231218	175700	1587730590	15930	15930	15930	15930	657
123	20231218	175600	1587730590	15930	15930	15930	15930	0
124	20231218	175500	1587730590	15930	15930	15930	15930	0
125	20231218	175400	1587730590	15930	15930	15930	15930	0
126	20231218	175300	1587730590	15930	15930	15930	15930	0
127	20231218	175200	1587730590	15930	15930	15930	15930	0
128	20231218	175100	1587730590	15930	15930	15930	15930	0
129	20231218	175000	1587730590	15930	15930	15930	15930	0
130	20231218	174900	1587730590	15930	15930	15930	15930	0
131	20231218	174800	1587730590	15930	15930	15930	15930	0
132	20231218	174700	1587730590	15930	15930	15930	15930	0
133	20231218	174600	1587730590	15930	15930	15930	15930	0
134	20231218	174500	1587730590	15930	15930	15930	15930	0
135	20231218	174400	1587730590	15930	15930	15930	15930	0
136	20231218	174300	1587730590	15930	15930	15930	15930	0
137	20231218	174200	1587730590	15930	15930	15930	15930	0
138	20231218	174100	1587730590	15930	15930	15930	15930	0
139	20231218	174000	1587730590	15930	15930	15930	15930	0
140	20231218	173900	1587730590	15930	15930	15930	15930	0
141	20231218	173800	1587730590	15930	15930	15930	15930	0
142	20231218	173700	1587730590	15930	15930	15930	15930	0
143	20231218	173600	1587730590	15930	15930	15930	15930	0
144	20231218	173500	1587730590	15930	15930	15930	15930	0
145	20231218	173400	1587730590	15930	15930	15930	15930	0
146	20231218	173300	1587730590	15930	15930	15930	15930	0
147	20231218	173200	1587730590	15930	15930	15930	15930	0
148	20231218	173100	1587730590	15930	15930	15930	15930	0
149	20231218	173000	1587730590	15930	15930	15930	15930	0
150	20231218	172900	1587730590	15930	15930	15930	15930	0
151	20231218	172800	1587730590	15930	15930	15930	15930	0
152	20231218	172700	1587730590	15930	15930	15930	15930	657
153	20231218	172600	1587730590	15930	15930	15930	15930	0
154	20231218	172500	1587730590	15930	15930	15930	15930	0
155	20231218	172400	1587730590	15930	15930	15930	15930	0
156	20231218	172300	1587730590	15930	15930	15930	15930	0
157	20231218	172200	1587730590	15930	15930	15930	15930	0
158	20231218	172100	1587730590	15930	15930	15930	15930	0
159	20231218	172000	1587730590	15930	15930	15930	15930	0
160	20231218	171900	1587730590	15930	15930	15930	15930	0
161	20231218	171800	1587730590	15930	15930	15930	15930	0
162	20231218	171700	1587730590	15930	15930	15930	15930	0
163	20231218	171600	1587730590	15930	15930	15930	15930	0
164	20231218	171500	1587730590	15930	15930	15930	15930	0
165	20231218	171400	1587730590	15930	15930	15930	15930	0
166	20231218	171300	1587730590	15930	15930	15930	15930	0
167	20231218	171200	1587730590	15930	15930	15930	15930	0
168	20231218	171100	1587730590	15930	15930	15930	15930	0
169	20231218	171000	1587730590	15930	15930	15930	15930	0
170	20231218	170900	1587730590	15930	15930	15930	15930	0
171	20231218	170800	1587730590	15930	15930	15930	15930	0
172	20231218	170700	1587730590	15930	15930	15930	15930	0
173	20231218	170600	1587730590	15930	15930	15930	15930	0
174	20231218	170500	1587730590	15930	15930	15930	15930	0
175	20231218	170400	1587730590	15930	15930	15930	15930	0
176	20231218	170300	1587730590	15930	15930	15930	15930	0
177	20231218	170200	1587730590	15930	15930	15930	15930	0
178	20231218	170100	1587730590	15930	15930	15930	15930	0
179	20231218	170000	1587730590	15930	15930	15930	15930	0
180	20231218	165900	1587730590	15930	15930	15930	15930	0
181	20231218	165800	1587730590	15930	15930	15930	15930	0
182	20231218	165700	1587730590	15930	15930	15930	15930	657
183	20231218	165600	1587730590	15930	15930	15930	15930	0
184	20231218	165500	1587730590	15930	15930	15930	15930	0
185	20231218	165400	1587730590	15930	15930	15930	15930	0
186	20231218	165300	1587730590	15930	15930	15930	15930	0
187	20231218	165200	1587730590	15930	15930	15930	15930	0
188	20231218	165100	1587730590	15930	15930	15930	15930	0
189	20231218	165000	1587730590	15930	15930	15930	15930	0
190	20231218	164900	1587730590	15930	15930	15930	15930	0
191	20231218	164800	1587730590	15930	15930	15930	15930	0
192	20231218	164700	1587730590	15930	15930	15930	15930	0
193	20231218	164600	1587730590	15930	15930	15930	15930	0
194	20231218	164500	1587730590	15930	15930	15930	15930	0
195	20231218	164400	1587730590	15930	15930	15930	15930	0
196	20231218	164300	1587730590	15930	15930	15930	15930	0
197	20231218	164200	1587730590	15930	15930	15930	15930	0
198	20231218	164100	1587730590	15930	15930	15930	15930	0
199	20231218	164000	1587730590	15930	15930	15930	15930	0
200	20231218	163900	1587730590	15930	15930	15930	15930	0
201	20231218	163800	1587730590	15930	15930	15930	15930	0
202	20231218	163700	1587730590	15930	15930	15930	15930	0
203	20231218	163600	1587730590	15930	15930	15930	15930	0
204	20231218	163500	1587730590	15930	15930	15930	15930	0
205	20231218	163400	1587730590	15930	15930	15930	15930	0
206	20231218	163300	1587730590	15930	15930	15930	15930	0
207	20231218	163200	1587730590	15930	15930	15930	15930	0
208	20231218	163100	1587730590	15930	15930	15930	15930	0
209	20231218	163000	1587730590	15930	15930	15930	15930	0
210	20231218	162900	1587730590	15930	15930	15930	15930	0
211	20231218	162800	1587730590	15930	15930	15930	15930	0
212	20231218	162700	1587730590	15930	15930	15930	15930	657
213	20231218	162600	1587730590	15930	15930	15930	15930	0
214	20231218	162500	1587730590	15930	15930	15930	15930	0
215	20231218	162400	1587730590	15930	15930	15930	15930	0
216	20231218	162300	1587730590	15930	15930	15930	15930	0
217	20231218	162200	1587730590	15930	15930	15930	15930	0
218	20231218	162100	1587730590	15930	15930	15930	15930	0
219	20231218	162000	1587730590	15930	15930	15930	15930	0
220	20231218	161900	1587730590	15930	15930	15930	15930	0
221	20231218	161800	1587730590	15930	15930	15930	15930	0
222	20231218	161700	1587730590	15930	15930	15930	15930	0
223	20231218	161600	1587730590	15930	15930	15930	15930	0
224	20231218	161500	1587730590	15930	15930	15930	15930	0
225	20231218	161400	1587730590	15930	15930	15930	15930	0
226	20231218	161300	1587730590	15930	15930	15930	15930	0
227	20231218	161200	1587730590	15930	15930	15930	15930	0
228	20231218	161100	1587730590	15930	15930	15930	15930	0
229	20231218	161000	1587730590	15930	15930	15930	15930	0
230	20231218	160900	1587730590	15930	15930	15930	15930	0
231	20231218	160800	1587730590	15930	15930	15930	15930	0
232	20231218	160700	1587730590	15930	15930	15930	15930	0
233	20231218	160600	1587730590	15930	15930	15930	15930	0
234	20231218	160500	1587730590	15930	15930	15930	15930	0
235	20231218	160400	1587730590	15930	15930	15930	15930	0
236	20231218	160300	1587730590	15930	15930	15930	15930	0
237	20231218	160200	1587730590	15930	15930	15930	15930	0
238	20231218	160100	1587730590	15930	15930	15930	15930	0
239	20231218	160000	1587730590	15930	15930	15930	15930	0
240	20231218	155900	1587730590	15930	15930	15930	15930	0
241	20231218	155800	1587730590	15930	15930	15930	15930	0
242	20231218	155700	1587730590	15930	15930	15930	15930	657
243	20231218	155600	1587730590	15930	15930	15930	15930	0
244	20231218	155500	1587730590	15930	15930	15930	15930	0
245	20231218	155400	1587730590	15930	15930	15930	15930	0
246	20231218	155300	1587730590	15930	15930	15930	15930	0
247	20231218	155200	1587730590	15930	15930	15930	15930	0
248	20231218	155100	1587730590	15930	15930	15930	15930	0
249	20231218	155000	1587730590	15930	15930	15930	15930	0
250	20231218	154900	1587730590	15930	15930	15930	15930	0
251	20231218	154800	1587730590	15930	15930	15930	15930	0
252	20231218	154700	1587730590	15930	15930	15930	15930	0
253	20231218	154600	1587730590	15930	15930	15930	15930	0
254	20231218	154500	1587730590	15930	15930	15930	15930	0
255	20231218	154400	1587730590	15930	15930	15930	15930	0
256	20231218	154300	1587730590	15930	15930	15930	15930	0
257	20231218	154200	1587730590	15930	15930	15930	15930	0
258	20231218	154100	1587730590	15930	15930	15930	15930	0
259	20231218	154000	1587730590	15930	15930	15930	15930	0
260	20231218	153900	1587730590	15930	15930	15930	15930	0
261	20231218	153800	1587730590	15930	15930	15930	15930	0
262	20231218	153700	1587730590	15930	15930	15930	15930	0
263	20231218	153600	1587730590	15930	15930	15930	15930	0
264	20231218	153500	1587730590	15930	15930	15930	15930	0
265	20231218	153400	1587730590	15930	15930	15930	15930	0
266	20231218	153300	1587730590	15930	15930	15930	15930	0
267	20231218	153200	1587730590	15930	15930	15930	15930	0
268	20231218	153100	1587730590	15930	15930	15930	15930	0
269	20231218	153000	1587730590	15930	15930	15930	15930	657
270	20231218	152900	1577264580	15980	15980	15980	15980	0
271	20231218	152800	1577264580	15980	15980	15980	15980	0
272	20231218	152700	1577264580	15980	15980	15980	15980	0
273	20231218	152600	1577264580	15980	15980	15980	15980	0
274	20231218	152500	1577264580	15980	15980	15980	15980	0
275	20231218	152400	1577264580	15980	15980	15980	15980	0
276	20231218	152300	1577264580	15980	15980	15980	15980	0
277	20231218	152200	1577264580	15980	15980	15980	15980	0
278	20231218	152100	1577264580	15980	15980	15980	15980	0
279	20231218	152000	1577264580	15980	15980	15980	15980	0
280	20231218	151900	1577264580	15980	15960	15980	15940	65
281	20231218	151800	1576227020	15970	15970	15970	15970	12
282	20231218	151700	1576035380	15970	15970	15970	15970	18
283	20231218	151600	1575747920	15980	15980	15990	15980	52
284	20231218	151500	1574916780	15980	15980	15980	15980	10
285	20231218	151400	1574756980	15980	15980	15980	15980	1
286	20231218	151300	1574741000	15970	15970	15970	15970	50
287	20231218	151200	1573942500	15970	15970	15970	15970	13
288	20231218	151100	1573734890	15980	15980	15980	15980	0
289	20231218	151000	1573734890	15980	15960	15980	15960	11
290	20231218	150900	1573559130	15960	15970	15970	15960	19
291	20231218	150800	1573255850	15960	15960	15960	15960	0
292	20231218	150700	1573255850	15960	15960	15960	15960	920
293	20231218	150600	1558572650	15960	15960	15960	15960	0
294	20231218	150500	1558572650	15960	15960	15960	15960	250
295	20231218	150400	1554582650	15960	15960	15960	15960	1
296	20231218	150300	1554566690	15960	15960	15960	15960	0
297	20231218	150200	1554566690	15960	15920	15960	15920	65
298	20231218	150100	1553529850	15930	15960	15960	15930	1161
299	20231218	150000	1535029120	15930	15930	15930	15930	0
300	20231218	145900	1535029120	15930	15930	15930	15930	49
301	20231218	145800	1534248550	15960	15940	15960	15930	15
302	20231218	145700	1534009440	15940	15940	15940	15940	17
303	20231218	145600	1533738460	15940	15940	15940	15940	145
304	20231218	145500	1531427160	15940	15940	15940	15940	0
305	20231218	145400	1531427160	15940	15940	15940	15940	20
306	20231218	145300	1531108360	15930	15930	15930	15930	0
307	20231218	145200	1531108360	15930	15930	15930	15930	65
308	20231218	145100	1530072910	15940	15940	15940	15940	1
309	20231218	145000	1530056970	15940	15940	15940	15940	0
310	20231218	144900	1530056970	15940	15940	15940	15940	715
311	20231218	144800	1518659870	15940	15940	15940	15940	1
312	20231218	144700	1518643930	15940	15940	15940	15940	14
313	20231218	144600	1518420770	15970	15970	15970	15970	0
314	20231218	144500	1518420770	15970	15970	15970	15970	0
315	20231218	144400	1518420770	15970	15970	15970	15970	0
316	20231218	144300	1518420770	15970	15970	15970	15970	0
317	20231218	144200	1518420770	15970	15970	15970	15970	0
318	20231218	144100	1518420770	15970	15970	15970	15970	0
319	20231218	144000	1518420770	15970	15970	15970	15970	1000
320	20231218	143900	1502450770	15930	15930	15930	15930	362
321	20231218	143800	1496684110	15930	15930	15930	15930	0
322	20231218	143700	1496684110	15930	15930	15930	15920	4960
323	20231218	143600	1417671570	15940	15990	15990	15940	1211
324	20231218	143500	1398354160	15960	15990	15990	15960	549
325	20231218	143400	1389586120	15960	15960	15960	15960	10
326	20231218	143300	1389426520	15960	15960	15960	15960	0
327	20231218	143200	1389426520	15960	15960	15960	15960	0
328	20231218	143100	1389426520	15960	15960	15960	15960	0
329	20231218	143000	1389426520	15960	15960	15960	15960	0
330	20231218	142900	1389426520	15960	15960	15960	15960	0
331	20231218	142800	1389426520	15960	15960	15960	15960	0
332	20231218	142700	1389426520	15960	15960	15960	15960	0
333	20231218	142600	1389426520	15960	15960	15960	15960	0
334	20231218	142500	1389426520	15960	15960	15960	15960	0
335	20231218	142400	1389426520	15960	15960	15960	15960	0
336	20231218	142300	1389426520	15960	15960	15960	15960	0
337	20231218	142200	1389426520	15960	15960	15960	15960	0
338	20231218	142100	1389426520	15960	15960	15960	15960	52
339	20231218	142000	1388596600	15960	15960	15960	15960	20
340	20231218	141900	1388277400	15940	15940	15940	15940	0
341	20231218	141800	1388277400	15940	15940	15940	15940	0
342	20231218	141700	1388277400	15940	15940	15940	15940	322
343	20231218	141600	1383144720	15940	15940	15940	15940	0
344	20231218	141500	1383144720	15940	15940	15940	15940	822
345	20231218	141400	1370042040	15940	15940	15940	15940	193
346	20231218	141300	1366965620	15930	15930	15930	15930	0
347	20231218	141200	1366965620	15930	15930	15930	15930	0
348	20231218	141100	1366965620	15930	15930	15930	15930	254
349	20231218	141000	1362919400	15930	15970	15970	15930	3099
350	20231218	140900	1313469970	15990	15990	15990	15990	0
351	20231218	140800	1313469970	15990	15970	15990	15970	162
352	20231218	140700	1310880950	15960	15960	15960	15960	287
353	20231218	140600	1306300430	15940	15940	15940	15940	0
354	20231218	140500	1306300430	15940	15940	15940	15940	100
355	20231218	140400	1304706430	15940	15950	15950	15940	473
356	20231218	140300	1297164820	15960	15980	15980	15960	1012
357	20231218	140200	1281002270	15990	15990	15990	15990	0
358	20231218	140100	1281002270	15990	15990	15990	15990	2
359	20231218	140000	1280970290	15990	15990	15990	15990	0
360	20231218	135900	1280970290	15990	15990	15990	15990	0
361	20231218	135800	1280970290	15990	15990	15990	15990	27
362	20231218	135700	1280538560	16020	16020	16020	16020	0
363	20231218	135600	1280538560	16020	16020	16020	16020	0
364	20231218	135500	1280538560	16020	16020	16020	16020	0
365	20231218	135400	1280538560	16020	16020	16020	16020	0
366	20231218	135300	1280538560	16020	16020	16020	16020	0
367	20231218	135200	1280538560	16020	16020	16020	16020	0
368	20231218	135100	1280538560	16020	16020	16020	16020	10
369	20231218	135000	1280378360	15980	15980	15980	15980	0
370	20231218	134900	1280378360	15980	15980	15980	15980	0
371	20231218	134800	1280378360	15980	15990	15990	15980	36
372	20231218	134700	1279802860	16020	16020	16020	16020	1
373	20231218	134600	1279786840	15990	15990	15990	15990	0
374	20231218	134500	1279786840	15990	15990	15990	15990	8
375	20231218	134400	1279658920	16020	16020	16020	16020	24
376	20231218	134300	1279274440	16020	16020	16020	16020	0
377	20231218	134200	1279274440	16020	16020	16020	16020	1
378	20231218	134100	1279258420	15970	15990	16000	15970	233
379	20231218	134000	1275533810	15990	15990	15990	15990	2
380	20231218	133900	1275501830	15990	15990	15990	15990	14
381	20231218	133800	1275277970	15980	15980	15980	15980	186
382	20231218	133700	1272305690	15980	15980	15980	15980	0
383	20231218	133600	1272305690	15980	15980	15980	15980	0
384	20231218	133500	1272305690	15980	15980	15980	15980	2
385	20231218	133400	1272273730	15970	15970	15970	15970	0
386	20231218	133300	1272273730	15970	15970	15970	15970	5
387	20231218	133200	1272193880	15970	15970	15970	15970	97
388	20231218	133100	1270644790	15970	15970	15970	15970	0
389	20231218	133000	1270644790	15970	15970	15970	15970	2
390	20231218	132900	1270612850	15970	15970	15970	15970	0
391	20231218	132800	1270612850	15970	15970	15970	15970	0
392	20231218	132700	1270612850	15970	15970	15970	15970	15
393	20231218	132600	1270373300	15970	15970	15970	15970	10
394	20231218	132500	1270213600	15970	15970	15970	15970	0
395	20231218	132400	1270213600	15970	15970	15970	15970	0
396	20231218	132300	1270213600	15970	15970	15970	15970	50
397	20231218	132200	1269415100	15970	15970	15970	15970	95
398	20231218	132100	1267897950	15970	15970	15970	15970	0
399	20231218	132000	1267897950	15970	15970	15970	15970	0
400	20231218	131900	1267897950	15970	15970	15970	15970	161
401	20231218	131800	1265326780	15980	15970	15980	15970	141
402	20231218	131700	1263074020	15980	15990	15990	15980	112
403	20231218	131600	1261284160	16000	16000	16000	16000	5
404	20231218	131500	1261204160	16000	16000	16000	16000	0
405	20231218	131400	1261204160	16000	16000	16000	16000	19
406	20231218	131300	1260900160	15980	15980	15980	15980	0
407	20231218	131200	1260900160	15980	15980	15980	15980	0
408	20231218	131100	1260900160	15980	15980	15980	15980	1
409	20231218	131000	1260884180	15990	15990	15990	15990	0
410	20231218	130900	1260884180	15990	15990	15990	15990	0
411	20231218	130800	1260884180	15990	16010	16010	15990	34
412	20231218	130700	1260339980	16030	16030	16030	16030	0
413	20231218	130600	1260339980	16030	16030	16030	16030	0
414	20231218	130500	1260339980	16030	16000	16030	16000	7
415	20231218	130400	1260227870	16000	16000	16000	16000	30
416	20231218	130300	1259747870	16000	16000	16000	16000	100
417	20231218	130200	1258147870	16000	16000	16000	16000	0
418	20231218	130100	1258147870	16000	16000	16000	16000	0
419	20231218	130000	1258147870	16000	16000	16000	16000	150
420	20231218	125900	1255747870	16000	16000	16000	16000	0
421	20231218	125800	1255747870	16000	16000	16000	16000	0
422	20231218	125700	1255747870	16000	16000	16000	16000	0
423	20231218	125600	1255747870	16000	16000	16000	16000	0
424	20231218	125500	1255747870	16000	16000	16000	16000	2
425	20231218	125400	1255715870	15930	15960	15960	15930	280
426	20231218	125300	1251255170	15970	15990	15990	15970	5
427	20231218	125200	1251175250	16000	16000	16000	16000	0
428	20231218	125100	1251175250	16000	16040	16040	16000	564
429	20231218	125000	1242146160	16050	16090	16090	16050	322
430	20231218	124900	1236972280	16090	16090	16090	16090	0
431	20231218	124800	1236972280	16090	16100	16100	16090	43
432	20231218	124700	1236280030	16130	16130	16130	16130	0
433	20231218	124600	1236280030	16130	16130	16130	16130	0
434	20231218	124500	1236280030	16130	16130	16130	16130	0
435	20231218	124400	1236280030	16130	16130	16130	16130	0
436	20231218	124300	1236280030	16130	16130	16130	16130	1
437	20231218	124200	1236263900	16080	16100	16110	16080	79
438	20231218	124100	1234992030	16100	16100	16100	16100	2
439	20231218	124000	1234959830	16100	16100	16100	16100	1
440	20231218	123900	1234943730	16070	16070	16070	16070	1
441	20231218	123800	1234927660	16100	16100	16100	16100	0
442	20231218	123700	1234927660	16100	16100	16100	16100	0
443	20231218	123600	1234927660	16100	16100	16100	16100	0
444	20231218	123500	1234927660	16100	16100	16100	16100	1
445	20231218	123400	1234911560	16080	16080	16080	16080	0
446	20231218	123300	1234911560	16080	16080	16080	16080	0
447	20231218	123200	1234911560	16080	16080	16080	16080	17
448	20231218	123100	1234638200	16140	16140	16140	16140	0
449	20231218	123000	1234638200	16140	16090	16140	16090	301
450	20231218	122900	1229785890	16080	16070	16080	16070	119
451	20231218	122800	1227873510	16070	16070	16070	16070	0
452	20231218	122700	1227873510	16070	16070	16070	16070	0
453	20231218	122600	1227873510	16070	16070	16070	16070	0
454	20231218	122500	1227873510	16070	16070	16070	16070	0
455	20231218	122400	1227873510	16070	16070	16070	16070	10
456	20231218	122300	1227712810	16070	16070	16070	16070	5
457	20231218	122200	1227632460	16090	16090	16090	16090	0
458	20231218	122100	1227632460	16090	16090	16090	16090	0
459	20231218	122000	1227632460	16090	16090	16090	16090	1
460	20231218	121900	1227616370	16070	16070	16070	16070	20
461	20231218	121800	1227294970	16070	16070	16070	16070	0
462	20231218	121700	1227294970	16070	16070	16070	16070	0
463	20231218	121600	1227294970	16070	16070	16070	16070	1
464	20231218	121500	1227278900	16070	16070	16070	16070	0
465	20231218	121400	1227278900	16070	16090	16090	16070	81
466	20231218	121300	1225975820	16120	16120	16120	16120	0
467	20231218	121200	1225975820	16120	16120	16120	16120	0
468	20231218	121100	1225975820	16120	16120	16120	16120	0
469	20231218	121000	1225975820	16120	16120	16120	16120	0
470	20231218	120900	1225975820	16120	16120	16120	16120	5
471	20231218	120800	1225895220	16080	16090	16090	16080	136
472	20231218	120700	1223707700	16100	16100	16100	16100	0
473	20231218	120600	1223707700	16100	16100	16100	16100	53
474	20231218	120500	1222854400	16100	16100	16100	16100	0
475	20231218	120400	1222854400	16100	16100	16100	16100	0
476	20231218	120300	1222854400	16100	16110	16110	16100	124
477	20231218	120200	1220857950	16110	16110	16110	16110	0
478	20231218	120100	1220857950	16110	16110	16110	16110	0
479	20231218	120000	1220857950	16110	16120	16120	16110	92
480	20231218	115900	1219374930	16130	16130	16130	16130	35
481	20231218	115800	1218810380	16140	16140	16140	16140	0
482	20231218	115700	1218810380	16140	16140	16140	16140	0
483	20231218	115600	1218810380	16140	16140	16140	16140	0
484	20231218	115500	1218810380	16140	16140	16140	16140	0
485	20231218	115400	1218810380	16140	16140	16140	16140	9
486	20231218	115300	1218665120	16140	16140	16140	16140	10
487	20231218	115200	1218503720	16140	16140	16140	16140	0
488	20231218	115100	1218503720	16140	16140	16140	16140	1
489	20231218	115000	1218487580	16080	16080	16080	16080	0
490	20231218	114900	1218487580	16080	16110	16110	16080	35
491	20231218	114800	1217924040	16120	16130	16130	16120	99
492	20231218	114700	1216327710	16130	16130	16130	16130	45
493	20231218	114600	1215601860	16130	16130	16130	16130	0
494	20231218	114500	1215601860	16130	16130	16130	16110	183
495	20231218	114400	1212651800	16140	16140	16140	16140	156
496	20231218	114300	1210133960	16150	16150	16150	16150	0
497	20231218	114200	1210133960	16150	16150	16150	16150	0
498	20231218	114100	1210133960	16150	16160	16160	16150	23
499	20231218	114000	1209762410	16160	16160	16160	16160	0
500	20231218	113900	1209762410	16160	16160	16160	16160	0
501	20231218	113800	1209762410	16160	16160	16160	16160	0
502	20231218	113700	1209762410	16160	16160	16160	16160	0
503	20231218	113600	1209762410	16160	16160	16160	16160	0
504	20231218	113500	1209762410	16160	16160	16160	16160	23
505	20231218	113400	1209390730	16160	16160	16160	16160	27
506	20231218	113300	1208954410	16160	16160	16160	16160	50
507	20231218	113200	1208146410	16160	16160	16160	16160	5
508	20231218	113100	1208065610	16160	16150	16160	16150	35
509	20231218	113000	1207500230	16150	16150	16150	16150	0
510	20231218	112900	1207500230	16150	16150	16150	16150	2
511	20231218	112800	1207467930	16150	16150	16150	16150	45
512	20231218	112700	1206741180	16120	16120	16120	16120	0
513	20231218	112600	1206741180	16120	16120	16120	16120	0
514	20231218	112500	1206741180	16120	16120	16120	16120	0
515	20231218	112400	1206741180	16120	16120	16120	16120	4
516	20231218	112300	1206676700	16150	16150	16150	16150	0
517	20231218	112200	1206676700	16150	16150	16150	16150	0
518	20231218	112100	1206676700	16150	16150	16150	16150	0
519	20231218	112000	1206676700	16150	16150	16150	16150	0
520	20231218	111900	1206676700	16150	16130	16150	16120	290
521	20231218	111800	1201999220	16130	16130	16130	16130	0
522	20231218	111700	1201999220	16130	16130	16130	16130	0
523	20231218	111600	1201999220	16130	16140	16140	16130	225
524	20231218	111500	1198369140	16160	16160	16160	16160	0
525	20231218	111400	1198369140	16160	16160	16160	16160	0
526	20231218	111300	1198369140	16160	16160	16160	16160	11
527	20231218	111200	1198191380	16160	16160	16160	16160	0
528	20231218	111100	1198191380	16160	16160	16160	16160	0
529	20231218	111000	1198191380	16160	16160	16160	16160	0
530	20231218	110900	1198191380	16160	16160	16160	16160	7
531	20231218	110800	1198078260	16130	16130	16130	16130	0
532	20231218	110700	1198078260	16130	16130	16130	16130	0
533	20231218	110600	1198078260	16130	16130	16130	16130	0
534	20231218	110500	1198078260	16130	16130	16130	16130	0
535	20231218	110400	1198078260	16130	16140	16140	16130	72
536	20231218	110300	1196916830	16160	16160	16160	16160	0
537	20231218	110200	1196916830	16160	16160	16160	16160	1
538	20231218	110100	1196900670	16130	16130	16130	16130	71
539	20231218	110000	1195755440	16130	16130	16130	16130	0
540	20231218	105900	1195755440	16130	16130	16130	16130	1
541	20231218	105800	1195739310	16130	16130	16130	16130	0
542	20231218	105700	1195739310	16130	16140	16140	16130	97
543	20231218	105600	1194173740	16150	16160	16160	16150	15
544	20231218	105500	1193931440	16160	16160	16160	16160	0
545	20231218	105400	1193931440	16160	16160	16160	16160	2
546	20231218	105300	1193899120	16150	16150	16150	16150	5
547	20231218	105200	1193818370	16150	16150	16150	16150	0
548	20231218	105100	1193818370	16150	16150	16150	16150	0
549	20231218	105000	1193818370	16150	16150	16150	16150	0
550	20231218	104900	1193818370	16150	16150	16150	16150	0
551	20231218	104800	1193818370	16150	16160	16160	16150	43
552	20231218	104700	1193123890	16170	16180	16180	16170	274
553	20231218	104600	1188690660	16190	16190	16190	16190	9
554	20231218	104500	1188544950	16190	16190	16190	16190	0
555	20231218	104400	1188544950	16190	16190	16190	16190	0
556	20231218	104300	1188544950	16190	16190	16190	16190	14
557	20231218	104200	1188318290	16210	16210	16210	16210	0
558	20231218	104100	1188318290	16210	16210	16210	16210	9
559	20231218	104000	1188172400	16210	16200	16210	16200	95
560	20231218	103900	1186632480	16210	16210	16210	16210	0
561	20231218	103800	1186632480	16210	16180	16210	16180	3500
562	20231218	103700	1129900810	16180	16180	16180	16180	0
563	20231218	103600	1129900810	16180	16180	16180	16180	0
564	20231218	103500	1129900810	16180	16180	16180	16180	0
565	20231218	103400	1129900810	16180	16200	16200	16180	301
566	20231218	103300	1125024720	16210	16210	16210	16210	0
567	20231218	103200	1125024720	16210	16210	16210	16210	14
568	20231218	103100	1124797780	16220	16220	16220	16220	2
569	20231218	103000	1124765340	16200	16200	16200	16200	0
570	20231218	102900	1124765340	16200	16200	16200	16200	1027
571	20231218	102800	1108127940	16200	16200	16200	16200	0
572	20231218	102700	1108127940	16200	16190	16210	16150	5326
573	20231218	102600	1021808740	16200	16200	16200	16200	9
574	20231218	102500	1021662940	16210	16210	16210	16210	0
575	20231218	102400	1021662940	16210	16210	16210	16210	203
576	20231218	102300	1018372310	16210	16210	16220	16210	1801
577	20231218	102200	989178080	16210	16160	16210	16160	2500
578	20231218	102100	948657380	16160	16160	16160	16160	0
579	20231218	102000	948657380	16160	16200	16210	16160	398
580	20231218	101900	942221860	16200	16200	16200	16200	0
581	20231218	101800	942221860	16200	16200	16200	16200	2
582	20231218	101700	942189460	16200	16200	16200	16200	2
583	20231218	101600	942157060	16200	16200	16200	16200	0
584	20231218	101500	942157060	16200	16200	16200	16200	0
585	20231218	101400	942157060	16200	16130	16200	16130	1004
586	20231218	101300	925897360	16180	16180	16180	16180	1837
587	20231218	101200	896174700	16180	16180	16180	16170	3300
588	20231218	101100	842782610	16180	16180	16180	16100	2097
589	20231218	101000	808859690	16110	16120	16120	16110	19
590	20231218	100900	808553480	16130	16130	16130	16130	6
591	20231218	100800	808456700	16130	16140	16140	16130	49
592	20231218	100700	807666230	16200	16200	16200	16200	2
593	20231218	100600	807633830	16180	16180	16180	16180	1
594	20231218	100500	807617650	16200	16150	16200	16120	2051
595	20231218	100400	774533700	16200	16160	16200	16160	269
596	20231218	100300	770183640	16150	16160	16160	16150	95
597	20231218	100200	768649190	16160	16170	16170	16160	138
598	20231218	100100	766418930	16180	16180	16180	16180	99
599	20231218	100000	764817110	16170	16170	16180	16160	25
600	20231218	095900	764412870	16160	16140	16160	16140	4640
601	20231218	095800	689478730	16140	16130	16140	16130	2302
602	20231218	095700	652324460	16130	16150	16150	16130	1244
603	20231218	095600	632246510	16150	16140	16150	16140	505
604	20231218	095500	624095760	16150	16080	16160	16080	4848
605	20231218	095400	545895470	16090	16100	16100	16090	205
606	20231218	095300	542595970	16110	16110	16110	16110	100
607	20231218	095200	540984970	16120	16120	16120	16120	116
608	20231218	095100	539115050	16120	16110	16120	16110	299
609	20231218	095000	534296170	16130	16130	16130	16130	20
610	20231218	094900	533973570	16130	16130	16130	16130	0
611	20231218	094800	533973570	16130	16130	16130	16130	350
612	20231218	094700	528328070	16140	16140	16140	16140	0
613	20231218	094600	528328070	16140	16120	16140	16120	29
614	20231218	094500	527860030	16110	16030	16110	16030	5172
615	20231218	094400	444552870	16140	16100	16140	16100	2255
616	20231218	094300	408176000	16060	16070	16070	16060	1011
617	20231218	094200	391929330	16090	16100	16100	16090	577
618	20231218	094100	382642860	16110	16110	16110	16110	0
619	20231218	094000	382642860	16110	16100	16110	16100	98
620	20231218	093900	381064960	16130	16130	16130	16130	0
621	20231218	093800	381064960	16130	16130	16130	16130	1
622	20231218	093700	381048830	16100	16100	16100	16100	1
623	20231218	093600	381032730	16120	16090	16120	16090	3870
624	20231218	093500	318730100	16090	16080	16090	16070	219
625	20231218	093400	315210570	16080	16080	16080	16080	204
626	20231218	093300	311930250	16080	16080	16080	16080	102
627	20231218	093200	310290090	16080	16090	16090	16080	311
628	20231218	093100	305288210	16030	16030	16030	16030	129
629	20231218	093000	303220340	16010	16140	16160	16010	833
630	20231218	092900	289780220	16140	16080	16140	16070	1013
631	20231218	092800	273471290	16050	16020	16050	16010	2800
632	20231218	092700	228545900	16030	16040	16050	16030	441
633	20231218	092600	221473250	16030	16040	16050	16030	4153
634	20231218	092500	154821080	16030	16050	16050	16030	2317
635	20231218	092400	117635970	16050	16040	16050	16040	324
636	20231218	092300	112435790	16050	16050	16050	16050	1200
637	20231218	092200	93175790	15960	16070	16070	15960	558
638	20231218	092100	84231530	16070	15960	16110	15960	4017
639	20231218	092000	19627780	15960	15840	15960	15840	342
640	20231218	091900	14183550	15840	15840	15840	15840	0
641	20231218	091800	14183550	15840	15840	15840	15840	10
642	20231218	091700	14025150	15840	15840	15840	15840	0
643	20231218	091600	14025150	15840	15840	15840	15840	5
644	20231218	091500	13945950	15810	15810	15810	15810	0
645	20231218	091400	13945950	15810	15810	15810	15810	0
646	20231218	091300	13945950	15810	15810	15810	15810	0
647	20231218	091200	13945950	15810	15860	15860	15810	600
648	20231218	091100	4450060	15860	15860	15860	15860	18
649	20231218	091000	4164580	15860	15860	15860	15860	0
650	20231218	090900	4164580	15860	15860	15860	15860	0
651	20231218	090800	4164580	15860	15860	15860	15860	2
652	20231218	090700	4132860	15840	15840	15840	15840	0
653	20231218	090600	4132860	15840	15840	15840	15840	0
654	20231218	090500	4132860	15840	15840	15840	15840	0
655	20231218	090400	4132860	15840	15840	15840	15840	0
656	20231218	090300	4132860	15840	15840	15840	15840	0
657	20231218	090200	4132860	15840	15840	15840	15840	0
658	20231218	090100	4132860	15840	15900	15900	15840	29
659	20231218	090000	3673080	15900	15900	15930	15900	231