KissMeData/094170/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	195900	5726886300	18700	18700	18700	18700	6379
3	20231220	195800	5726886300	18700	18700	18700	18700	0
4	20231220	195700	5726886300	18700	18700	18700	18700	0
5	20231220	195600	5726886300	18700	18700	18700	18700	0
6	20231220	195500	5726886300	18700	18700	18700	18700	0
7	20231220	195400	5726886300	18700	18700	18700	18700	0
8	20231220	195300	5726886300	18700	18700	18700	18700	0
9	20231220	195200	5726886300	18700	18700	18700	18700	0
10	20231220	195100	5726886300	18700	18700	18700	18700	0
11	20231220	195000	5726886300	18700	18700	18700	18700	0
12	20231220	194900	5726886300	18700	18700	18700	18700	0
13	20231220	194800	5726886300	18700	18700	18700	18700	0
14	20231220	194700	5726886300	18700	18700	18700	18700	0
15	20231220	194600	5726886300	18700	18700	18700	18700	0
16	20231220	194500	5726886300	18700	18700	18700	18700	0
17	20231220	194400	5726886300	18700	18700	18700	18700	0
18	20231220	194300	5726886300	18700	18700	18700	18700	0
19	20231220	194200	5726886300	18700	18700	18700	18700	0
20	20231220	194100	5726886300	18700	18700	18700	18700	0
21	20231220	194000	5726886300	18700	18700	18700	18700	0
22	20231220	193900	5726886300	18700	18700	18700	18700	0
23	20231220	193800	5726886300	18700	18700	18700	18700	0
24	20231220	193700	5726886300	18700	18700	18700	18700	0
25	20231220	193600	5726886300	18700	18700	18700	18700	0
26	20231220	193500	5726886300	18700	18700	18700	18700	0
27	20231220	193400	5726886300	18700	18700	18700	18700	0
28	20231220	193300	5726886300	18700	18700	18700	18700	0
29	20231220	193200	5726886300	18700	18700	18700	18700	0
30	20231220	193100	5726886300	18700	18700	18700	18700	0
31	20231220	193000	5726886300	18700	18700	18700	18700	0
32	20231220	192900	5726886300	18700	18700	18700	18700	6379
33	20231220	192800	5726886300	18700	18700	18700	18700	0
34	20231220	192700	5726886300	18700	18700	18700	18700	0
35	20231220	192600	5726886300	18700	18700	18700	18700	0
36	20231220	192500	5726886300	18700	18700	18700	18700	0
37	20231220	192400	5726886300	18700	18700	18700	18700	0
38	20231220	192300	5726886300	18700	18700	18700	18700	0
39	20231220	192200	5726886300	18700	18700	18700	18700	0
40	20231220	192100	5726886300	18700	18700	18700	18700	0
41	20231220	192000	5726886300	18700	18700	18700	18700	0
42	20231220	191900	5726886300	18700	18700	18700	18700	0
43	20231220	191800	5726886300	18700	18700	18700	18700	0
44	20231220	191700	5726886300	18700	18700	18700	18700	0
45	20231220	191600	5726886300	18700	18700	18700	18700	0
46	20231220	191500	5726886300	18700	18700	18700	18700	0
47	20231220	191400	5726886300	18700	18700	18700	18700	0
48	20231220	191300	5726886300	18700	18700	18700	18700	0
49	20231220	191200	5726886300	18700	18700	18700	18700	0
50	20231220	191100	5726886300	18700	18700	18700	18700	0
51	20231220	191000	5726886300	18700	18700	18700	18700	0
52	20231220	190900	5726886300	18700	18700	18700	18700	0
53	20231220	190800	5726886300	18700	18700	18700	18700	0
54	20231220	190700	5726886300	18700	18700	18700	18700	0
55	20231220	190600	5726886300	18700	18700	18700	18700	0
56	20231220	190500	5726886300	18700	18700	18700	18700	0
57	20231220	190400	5726886300	18700	18700	18700	18700	0
58	20231220	190300	5726886300	18700	18700	18700	18700	0
59	20231220	190200	5726886300	18700	18700	18700	18700	0
60	20231220	190100	5726886300	18700	18700	18700	18700	0
61	20231220	190000	5726886300	18700	18700	18700	18700	0
62	20231220	185900	5726886300	18700	18700	18700	18700	6379
63	20231220	185800	5726886300	18700	18700	18700	18700	0
64	20231220	185700	5726886300	18700	18700	18700	18700	0
65	20231220	185600	5726886300	18700	18700	18700	18700	0
66	20231220	185500	5726886300	18700	18700	18700	18700	0
67	20231220	185400	5726886300	18700	18700	18700	18700	0
68	20231220	185300	5726886300	18700	18700	18700	18700	0
69	20231220	185200	5726886300	18700	18700	18700	18700	0
70	20231220	185100	5726886300	18700	18700	18700	18700	0
71	20231220	185000	5726886300	18700	18700	18700	18700	0
72	20231220	184900	5726886300	18700	18700	18700	18700	0
73	20231220	184800	5726886300	18700	18700	18700	18700	0
74	20231220	184700	5726886300	18700	18700	18700	18700	0
75	20231220	184600	5726886300	18700	18700	18700	18700	0
76	20231220	184500	5726886300	18700	18700	18700	18700	0
77	20231220	184400	5726886300	18700	18700	18700	18700	0
78	20231220	184300	5726886300	18700	18700	18700	18700	0
79	20231220	184200	5726886300	18700	18700	18700	18700	0
80	20231220	184100	5726886300	18700	18700	18700	18700	0
81	20231220	184000	5726886300	18700	18700	18700	18700	0
82	20231220	183900	5726886300	18700	18700	18700	18700	0
83	20231220	183800	5726886300	18700	18700	18700	18700	0
84	20231220	183700	5726886300	18700	18700	18700	18700	0
85	20231220	183600	5726886300	18700	18700	18700	18700	0
86	20231220	183500	5726886300	18700	18700	18700	18700	0
87	20231220	183400	5726886300	18700	18700	18700	18700	0
88	20231220	183300	5726886300	18700	18700	18700	18700	0
89	20231220	183200	5726886300	18700	18700	18700	18700	0
90	20231220	183100	5726886300	18700	18700	18700	18700	0
91	20231220	183000	5726886300	18700	18700	18700	18700	0
92	20231220	182900	5726886300	18700	18700	18700	18700	6379
93	20231220	182800	5726886300	18700	18700	18700	18700	0
94	20231220	182700	5726886300	18700	18700	18700	18700	0
95	20231220	182600	5726886300	18700	18700	18700	18700	0
96	20231220	182500	5726886300	18700	18700	18700	18700	0
97	20231220	182400	5726886300	18700	18700	18700	18700	0
98	20231220	182300	5726886300	18700	18700	18700	18700	0
99	20231220	182200	5726886300	18700	18700	18700	18700	0
100	20231220	182100	5726886300	18700	18700	18700	18700	0
101	20231220	182000	5726886300	18700	18700	18700	18700	0
102	20231220	181900	5726886300	18700	18700	18700	18700	0
103	20231220	181800	5726886300	18700	18700	18700	18700	0
104	20231220	181700	5726886300	18700	18700	18700	18700	0
105	20231220	181600	5726886300	18700	18700	18700	18700	0
106	20231220	181500	5726886300	18700	18700	18700	18700	0
107	20231220	181400	5726886300	18700	18700	18700	18700	0
108	20231220	181300	5726886300	18700	18700	18700	18700	0
109	20231220	181200	5726886300	18700	18700	18700	18700	0
110	20231220	181100	5726886300	18700	18700	18700	18700	0
111	20231220	181000	5726886300	18700	18700	18700	18700	0
112	20231220	180900	5726886300	18700	18700	18700	18700	0
113	20231220	180800	5726886300	18700	18700	18700	18700	0
114	20231220	180700	5726886300	18700	18700	18700	18700	0
115	20231220	180600	5726886300	18700	18700	18700	18700	0
116	20231220	180500	5726886300	18700	18700	18700	18700	0
117	20231220	180400	5726886300	18700	18700	18700	18700	0
118	20231220	180300	5726886300	18700	18700	18700	18700	0
119	20231220	180200	5726886300	18700	18700	18700	18700	0
120	20231220	180100	5726886300	18700	18700	18700	18700	0
121	20231220	180000	5726886300	18700	18700	18700	18700	0
122	20231220	175900	5726886300	18700	18700	18700	18700	6379
123	20231220	175800	5726886300	18700	18700	18700	18700	0
124	20231220	175700	5726886300	18700	18700	18700	18700	0
125	20231220	175600	5726886300	18700	18700	18700	18700	0
126	20231220	175500	5726886300	18700	18700	18700	18700	0
127	20231220	175400	5726886300	18700	18700	18700	18700	0
128	20231220	175300	5726886300	18700	18700	18700	18700	0
129	20231220	175200	5726886300	18700	18700	18700	18700	0
130	20231220	175100	5726886300	18700	18700	18700	18700	0
131	20231220	175000	5726886300	18700	18700	18700	18700	0
132	20231220	174900	5726886300	18700	18700	18700	18700	0
133	20231220	174800	5726886300	18700	18700	18700	18700	0
134	20231220	174700	5726886300	18700	18700	18700	18700	0
135	20231220	174600	5726886300	18700	18700	18700	18700	0
136	20231220	174500	5726886300	18700	18700	18700	18700	0
137	20231220	174400	5726886300	18700	18700	18700	18700	0
138	20231220	174300	5726886300	18700	18700	18700	18700	0
139	20231220	174200	5726886300	18700	18700	18700	18700	0
140	20231220	174100	5726886300	18700	18700	18700	18700	0
141	20231220	174000	5726886300	18700	18700	18700	18700	0
142	20231220	173900	5726886300	18700	18700	18700	18700	0
143	20231220	173800	5726886300	18700	18700	18700	18700	0
144	20231220	173700	5726886300	18700	18700	18700	18700	0
145	20231220	173600	5726886300	18700	18700	18700	18700	0
146	20231220	173500	5726886300	18700	18700	18700	18700	0
147	20231220	173400	5726886300	18700	18700	18700	18700	0
148	20231220	173300	5726886300	18700	18700	18700	18700	0
149	20231220	173200	5726886300	18700	18700	18700	18700	0
150	20231220	173100	5726886300	18700	18700	18700	18700	0
151	20231220	173000	5726886300	18700	18700	18700	18700	0
152	20231220	172900	5726886300	18700	18700	18700	18700	6379
153	20231220	172800	5726886300	18700	18700	18700	18700	0
154	20231220	172700	5726886300	18700	18700	18700	18700	0
155	20231220	172600	5726886300	18700	18700	18700	18700	0
156	20231220	172500	5726886300	18700	18700	18700	18700	0
157	20231220	172400	5726886300	18700	18700	18700	18700	0
158	20231220	172300	5726886300	18700	18700	18700	18700	0
159	20231220	172200	5726886300	18700	18700	18700	18700	0
160	20231220	172100	5726886300	18700	18700	18700	18700	0
161	20231220	172000	5726886300	18700	18700	18700	18700	0
162	20231220	171900	5726886300	18700	18700	18700	18700	0
163	20231220	171800	5726886300	18700	18700	18700	18700	0
164	20231220	171700	5726886300	18700	18700	18700	18700	0
165	20231220	171600	5726886300	18700	18700	18700	18700	0
166	20231220	171500	5726886300	18700	18700	18700	18700	0
167	20231220	171400	5726886300	18700	18700	18700	18700	0
168	20231220	171300	5726886300	18700	18700	18700	18700	0
169	20231220	171200	5726886300	18700	18700	18700	18700	0
170	20231220	171100	5726886300	18700	18700	18700	18700	0
171	20231220	171000	5726886300	18700	18700	18700	18700	0
172	20231220	170900	5726886300	18700	18700	18700	18700	0
173	20231220	170800	5726886300	18700	18700	18700	18700	0
174	20231220	170700	5726886300	18700	18700	18700	18700	0
175	20231220	170600	5726886300	18700	18700	18700	18700	0
176	20231220	170500	5726886300	18700	18700	18700	18700	0
177	20231220	170400	5726886300	18700	18700	18700	18700	0
178	20231220	170300	5726886300	18700	18700	18700	18700	0
179	20231220	170200	5726886300	18700	18700	18700	18700	0
180	20231220	170100	5726886300	18700	18700	18700	18700	0
181	20231220	170000	5726886300	18700	18700	18700	18700	0
182	20231220	165900	5726886300	18700	18700	18700	18700	6379
183	20231220	165800	5726886300	18700	18700	18700	18700	0
184	20231220	165700	5726886300	18700	18700	18700	18700	0
185	20231220	165600	5726886300	18700	18700	18700	18700	0
186	20231220	165500	5726886300	18700	18700	18700	18700	0
187	20231220	165400	5726886300	18700	18700	18700	18700	0
188	20231220	165300	5726886300	18700	18700	18700	18700	0
189	20231220	165200	5726886300	18700	18700	18700	18700	0
190	20231220	165100	5726886300	18700	18700	18700	18700	0
191	20231220	165000	5726886300	18700	18700	18700	18700	0
192	20231220	164900	5726886300	18700	18700	18700	18700	0
193	20231220	164800	5726886300	18700	18700	18700	18700	0
194	20231220	164700	5726886300	18700	18700	18700	18700	0
195	20231220	164600	5726886300	18700	18700	18700	18700	0
196	20231220	164500	5726886300	18700	18700	18700	18700	0
197	20231220	164400	5726886300	18700	18700	18700	18700	0
198	20231220	164300	5726886300	18700	18700	18700	18700	0
199	20231220	164200	5726886300	18700	18700	18700	18700	0
200	20231220	164100	5726886300	18700	18700	18700	18700	0
201	20231220	164000	5726886300	18700	18700	18700	18700	0
202	20231220	163900	5726886300	18700	18700	18700	18700	0
203	20231220	163800	5726886300	18700	18700	18700	18700	0
204	20231220	163700	5726886300	18700	18700	18700	18700	0
205	20231220	163600	5726886300	18700	18700	18700	18700	0
206	20231220	163500	5726886300	18700	18700	18700	18700	0
207	20231220	163400	5726886300	18700	18700	18700	18700	0
208	20231220	163300	5726886300	18700	18700	18700	18700	0
209	20231220	163200	5726886300	18700	18700	18700	18700	0
210	20231220	163100	5726886300	18700	18700	18700	18700	0
211	20231220	163000	5726886300	18700	18700	18700	18700	0
212	20231220	162900	5726886300	18700	18700	18700	18700	6379
213	20231220	162800	5726886300	18700	18700	18700	18700	0
214	20231220	162700	5726886300	18700	18700	18700	18700	0
215	20231220	162600	5726886300	18700	18700	18700	18700	0
216	20231220	162500	5726886300	18700	18700	18700	18700	0
217	20231220	162400	5726886300	18700	18700	18700	18700	0
218	20231220	162300	5726886300	18700	18700	18700	18700	0
219	20231220	162200	5726886300	18700	18700	18700	18700	0
220	20231220	162100	5726886300	18700	18700	18700	18700	0
221	20231220	162000	5726886300	18700	18700	18700	18700	0
222	20231220	161900	5726886300	18700	18700	18700	18700	0
223	20231220	161800	5726886300	18700	18700	18700	18700	0
224	20231220	161700	5726886300	18700	18700	18700	18700	0
225	20231220	161600	5726886300	18700	18700	18700	18700	0
226	20231220	161500	5726886300	18700	18700	18700	18700	0
227	20231220	161400	5726886300	18700	18700	18700	18700	0
228	20231220	161300	5726886300	18700	18700	18700	18700	0
229	20231220	161200	5726886300	18700	18700	18700	18700	0
230	20231220	161100	5726886300	18700	18700	18700	18700	0
231	20231220	161000	5726886300	18700	18700	18700	18700	0
232	20231220	160900	5726886300	18700	18700	18700	18700	0
233	20231220	160800	5726886300	18700	18700	18700	18700	0
234	20231220	160700	5726886300	18700	18700	18700	18700	0
235	20231220	160600	5726886300	18700	18700	18700	18700	0
236	20231220	160500	5726886300	18700	18700	18700	18700	0
237	20231220	160400	5726886300	18700	18700	18700	18700	0
238	20231220	160300	5726886300	18700	18700	18700	18700	0
239	20231220	160200	5726886300	18700	18700	18700	18700	0
240	20231220	160100	5726886300	18700	18700	18700	18700	0
241	20231220	160000	5726886300	18700	18700	18700	18700	0
242	20231220	155900	5726886300	18700	18700	18700	18700	6379
243	20231220	155800	5726886300	18700	18700	18700	18700	0
244	20231220	155700	5726886300	18700	18700	18700	18700	0
245	20231220	155600	5726886300	18700	18700	18700	18700	0
246	20231220	155500	5726886300	18700	18700	18700	18700	0
247	20231220	155400	5726886300	18700	18700	18700	18700	0
248	20231220	155300	5726886300	18700	18700	18700	18700	0
249	20231220	155200	5726886300	18700	18700	18700	18700	0
250	20231220	155100	5726886300	18700	18700	18700	18700	0
251	20231220	155000	5726886300	18700	18700	18700	18700	0
252	20231220	154900	5726886300	18700	18700	18700	18700	0
253	20231220	154800	5726886300	18700	18700	18700	18700	0
254	20231220	154700	5726886300	18700	18700	18700	18700	0
255	20231220	154600	5726886300	18700	18700	18700	18700	0
256	20231220	154500	5726886300	18700	18700	18700	18700	0
257	20231220	154400	5726886300	18700	18700	18700	18700	0
258	20231220	154300	5726886300	18700	18700	18700	18700	0
259	20231220	154200	5726886300	18700	18700	18700	18700	0
260	20231220	154100	5726886300	18700	18700	18700	18700	0
261	20231220	154000	5726886300	18700	18700	18700	18700	0
262	20231220	153900	5726886300	18700	18700	18700	18700	0
263	20231220	153800	5726886300	18700	18700	18700	18700	0
264	20231220	153700	5726886300	18700	18700	18700	18700	0
265	20231220	153600	5726886300	18700	18700	18700	18700	0
266	20231220	153500	5726886300	18700	18700	18700	18700	0
267	20231220	153400	5726886300	18700	18700	18700	18700	0
268	20231220	153300	5726886300	18700	18700	18700	18700	0
269	20231220	153200	5726886300	18700	18700	18700	18700	0
270	20231220	153100	5726886300	18700	18700	18700	18700	0
271	20231220	153000	5726886300	18700	18700	18700	18700	6379
272	20231220	152900	5607599000	18700	18700	18700	18700	0
273	20231220	152800	5607599000	18700	18700	18700	18700	0
274	20231220	152700	5607599000	18700	18700	18700	18700	0
275	20231220	152600	5607599000	18700	18700	18700	18700	0
276	20231220	152500	5607599000	18700	18700	18700	18700	0
277	20231220	152400	5607599000	18700	18700	18700	18700	0
278	20231220	152300	5607599000	18700	18700	18700	18700	0
279	20231220	152200	5607599000	18700	18700	18700	18700	0
280	20231220	152100	5607599000	18700	18700	18700	18700	0
281	20231220	152000	5607599000	18700	18700	18700	18700	0
282	20231220	151900	5607599000	18700	18700	18760	18680	3441
283	20231220	151800	5543261580	18760	18750	18760	18700	8452
284	20231220	151700	5385117350	18750	18750	18750	18720	3272
285	20231220	151600	5323845940	18750	18740	18750	18730	1081
286	20231220	151500	5303597830	18730	18760	18760	18730	2767
287	20231220	151400	5251747210	18760	18770	18770	18760	769
288	20231220	151300	5237320240	18760	18790	18790	18760	397
289	20231220	151200	5229868080	18790	18780	18790	18760	749
290	20231220	151100	5215814360	18780	18780	18780	18780	21
291	20231220	151000	5215419980	18770	18780	18820	18770	1876
292	20231220	150900	5180184150	18780	18820	18820	18780	1432
293	20231220	150800	5153261740	18820	18790	18820	18790	546
294	20231220	150700	5142987880	18800	18800	18800	18800	6
295	20231220	150600	5142875080	18810	18820	18820	18790	659
296	20231220	150500	5130484380	18820	18810	18820	18800	1745
297	20231220	150400	5097662710	18810	18820	18820	18810	365
298	20231220	150300	5090796780	18810	18820	18820	18810	481
299	20231220	150200	5081746000	18820	18780	18820	18780	1327
300	20231220	150100	5056792850	18780	18770	18780	18770	948
301	20231220	150000	5038998370	18770	18770	18770	18770	125
302	20231220	145900	5036652120	18770	18760	18770	18760	251
303	20231220	145800	5031942920	18760	18760	18760	18760	25
304	20231220	145700	5031473920	18760	18760	18760	18760	1
305	20231220	145600	5031455160	18740	18740	18750	18740	22
306	20231220	145500	5031042680	18740	18730	18740	18730	521
307	20231220	145400	5021280640	18740	18730	18740	18730	418
308	20231220	145300	5013450320	18740	18740	18750	18740	654
309	20231220	145200	5001194330	18750	18760	18760	18750	1204
310	20231220	145100	4978609670	18770	18760	18770	18760	45
311	20231220	145000	4977765080	18770	18750	18780	18750	20
312	20231220	144900	4977389890	18750	18750	18760	18750	306
313	20231220	144800	4971651960	18760	18760	18760	18760	279
314	20231220	144700	4966417920	18760	18760	18760	18750	149
315	20231220	144600	4963623250	18760	18760	18760	18760	31
316	20231220	144500	4963041690	18760	18790	18790	18760	2001
317	20231220	144400	4925497650	18790	18790	18790	18790	105
318	20231220	144300	4923524700	18770	18770	18770	18770	0
319	20231220	144200	4923524700	18770	18800	18800	18770	77
320	20231220	144100	4922078460	18800	18780	18800	18770	234
321	20231220	144000	4917682290	18770	18770	18770	18760	827
322	20231220	143900	4902159800	18770	18770	18770	18770	346
323	20231220	143800	4895665380	18770	18770	18770	18770	205
324	20231220	143700	4891817530	18780	18790	18790	18780	305
325	20231220	143600	4886088930	18790	18800	18800	18790	915
326	20231220	143500	4868895030	18800	18800	18830	18800	802
327	20231220	143400	4853814400	18810	18810	18810	18810	415
328	20231220	143300	4846008250	18810	18810	18810	18810	90
329	20231220	143200	4844315350	18800	18800	18800	18800	1
330	20231220	143100	4844296550	18800	18800	18810	18800	569
331	20231220	143000	4833596490	18790	18790	18790	18790	6
332	20231220	142900	4833483750	18790	18800	18810	18790	1406
333	20231220	142800	4807051400	18800	18800	18800	18800	58
334	20231220	142700	4805961000	18800	18800	18800	18780	1059
335	20231220	142600	4786054360	18800	18800	18800	18790	461
336	20231220	142500	4777387580	18810	18820	18830	18800	237
337	20231220	142400	4772927220	18820	18810	18820	18800	179
338	20231220	142300	4769560360	18800	18800	18820	18800	494
339	20231220	142200	4760269630	18800	18810	18810	18800	102
340	20231220	142100	4758351030	18800	18800	18830	18800	650
341	20231220	142000	4746130250	18790	18800	18800	18780	151
342	20231220	141900	4743293020	18800	18810	18810	18780	244
343	20231220	141800	4738705400	18820	18840	18850	18820	354
344	20231220	141700	4732036880	18820	18750	18850	18750	1440
345	20231220	141600	4704962370	18750	18710	18750	18710	1776
346	20231220	141500	4671706040	18710	18710	18710	18710	131
347	20231220	141400	4669255030	18710	18710	18710	18710	18
348	20231220	141300	4668918250	18700	18700	18700	18700	80
349	20231220	141200	4667422250	18700	18700	18700	18700	148
350	20231220	141100	4664654650	18700	18700	18700	18690	415
351	20231220	141000	4656895850	18690	18710	18710	18690	1388
352	20231220	140900	4630943000	18710	18720	18720	18710	56
353	20231220	140800	4629894940	18720	18710	18720	18710	250
354	20231220	140700	4625217240	18720	18710	18720	18700	1649
355	20231220	140600	4594363920	18730	18720	18730	18710	610
356	20231220	140500	4582939820	18710	18720	18720	18710	408
357	20231220	140400	4575305540	18710	18710	18710	18710	71
358	20231220	140300	4573977130	18740	18700	18740	18700	11
359	20231220	140200	4573771030	18700	18710	18710	18700	305
360	20231220	140100	4568066680	18750	18710	18750	18710	238
361	20231220	140000	4563612860	18710	18700	18710	18700	1781
362	20231220	135900	4530307130	18700	18700	18700	18700	321
363	20231220	135800	4524304430	18700	18710	18710	18690	871
364	20231220	135700	4508014580	18710	18750	18750	18710	1202
365	20231220	135600	4485506930	18750	18740	18750	18740	303
366	20231220	135500	4479827440	18730	18730	18730	18730	308
367	20231220	135400	4474058600	18730	18730	18730	18730	83
368	20231220	135300	4472504010	18730	18720	18730	18720	413
369	20231220	135200	4464771110	18710	18710	18710	18710	308
370	20231220	135100	4459008430	18710	18700	18710	18700	259
371	20231220	135000	4454162770	18700	18700	18700	18700	72
372	20231220	134900	4452816370	18700	18700	18700	18700	201
373	20231220	134800	4449057670	18700	18710	18710	18700	210
374	20231220	134700	4445130530	18700	18700	18700	18700	161
375	20231220	134600	4442119830	18700	18700	18700	18700	10
376	20231220	134500	4441932830	18710	18710	18710	18710	23
377	20231220	134400	4441502500	18710	18680	18710	18680	7
378	20231220	134300	4441371710	18670	18710	18710	18670	1021
379	20231220	134200	4422290840	18710	18710	18710	18700	68
380	20231220	134100	4421018580	18710	18680	18710	18680	879
381	20231220	134000	4404583010	18670	18670	18670	18660	331
382	20231220	133900	4398404130	18670	18690	18690	18670	459
383	20231220	133800	4389831200	18690	18690	18690	18690	28
384	20231220	133700	4389307880	18690	18680	18690	18680	368
385	20231220	133600	4382433620	18680	18680	18680	18680	53
386	20231220	133500	4381443580	18680	18670	18680	18670	449
387	20231220	133400	4373059900	18660	18660	18660	18660	91
388	20231220	133300	4371361840	18660	18680	18680	18660	585
389	20231220	133200	4360439180	18680	18680	18690	18680	95
390	20231220	133100	4358664570	18700	18700	18700	18680	84
391	20231220	133000	4357093990	18700	18700	18700	18680	283
392	20231220	132900	4351804490	18700	18670	18700	18670	334
393	20231220	132800	4345567780	18640	18640	18640	18640	940
394	20231220	132700	4328046180	18640	18660	18660	18640	312
395	20231220	132600	4322227840	18650	18650	18650	18650	234
396	20231220	132500	4317863740	18640	18640	18640	18620	998
397	20231220	132400	4299261890	18640	18640	18640	18630	470
398	20231220	132300	4290501580	18640	18660	18700	18640	4537
399	20231220	132200	4205912650	18660	18670	18670	18660	1353
400	20231220	132100	4180659370	18670	18670	18670	18670	203
401	20231220	132000	4176869360	18670	18710	18720	18670	2462
402	20231220	131900	4130861060	18710	18710	18710	18710	65
403	20231220	131800	4129644910	18710	18710	18730	18710	94
404	20231220	131700	4127885560	18730	18700	18730	18700	126
405	20231220	131600	4125528280	18690	18700	18700	18690	353
406	20231220	131500	4118928880	18700	18700	18700	18700	10
407	20231220	131400	4118741880	18700	18700	18700	18690	114
408	20231220	131300	4116610580	18690	18700	18720	18690	650
409	20231220	131200	4104461150	18700	18740	18740	18690	180
410	20231220	131100	4101095830	18700	18740	18740	18690	15916
411	20231220	131000	3803354390	18740	18740	18740	18730	342
412	20231220	130900	3796946690	18740	18740	18740	18740	401
413	20231220	130800	3789431950	18740	18740	18740	18740	546
414	20231220	130700	3779199910	18740	18750	18750	18740	2002
415	20231220	130600	3741671000	18750	18770	18770	18750	894
416	20231220	130500	3724899560	18760	18770	18770	18760	7
417	20231220	130400	3724768200	18760	18760	18790	18760	441
418	20231220	130300	3716494410	18760	18770	18770	18760	144
419	20231220	130200	3713792490	18770	18790	18790	18770	510
420	20231220	130100	3704211350	18790	18790	18790	18790	752
421	20231220	130000	3690081270	18760	18790	18790	18760	1168
422	20231220	125900	3668137790	18790	18750	18790	18750	173
423	20231220	125800	3664891290	18750	18750	18750	18740	188
424	20231220	125700	3661366540	18750	18750	18750	18750	41
425	20231220	125600	3660597790	18750	18750	18760	18750	781
426	20231220	125500	3645953460	18760	18760	18760	18760	326
427	20231220	125400	3639837700	18760	18760	18760	18750	220
428	20231220	125300	3635710680	18750	18760	18760	18750	56
429	20231220	125200	3634660160	18760	18790	18790	18760	405
430	20231220	125100	3627061090	18790	18750	18790	18750	3
431	20231220	125000	3627004790	18750	18750	18750	18750	57
432	20231220	124900	3625936040	18750	18750	18750	18740	829
433	20231220	124800	3610397770	18740	18740	18800	18730	1090
434	20231220	124700	3589971390	18730	18740	18740	18720	1021
435	20231220	124600	3570847050	18740	18770	18780	18740	5095
436	20231220	124500	3475308250	18770	18800	18800	18770	1040
437	20231220	124400	3455774000	18810	18820	18850	18810	132
438	20231220	124300	3453286900	18820	18820	18850	18810	322
439	20231220	124200	3447228900	18860	18860	18860	18820	976
440	20231220	124100	3428856990	18850	18850	18850	18850	211
441	20231220	124000	3424879640	18850	18850	18850	18820	1064
442	20231220	123900	3404824200	18830	18840	18840	18820	853
443	20231220	123800	3388764320	18830	18850	18850	18830	21
444	20231220	123700	3388368670	18850	18850	18850	18850	0
445	20231220	123600	3388368670	18850	18840	18850	18840	801
446	20231220	123500	3373277820	18840	18840	18840	18840	266
447	20231220	123400	3368266380	18840	18800	18840	18780	1151
448	20231220	123300	3346646440	18790	18790	18790	18790	2
449	20231220	123200	3346608860	18790	18780	18790	18780	130
450	20231220	123100	3344166260	18790	18810	18810	18780	1110
451	20231220	123000	3323308280	18810	18820	18820	18810	499
452	20231220	122900	3313921400	18820	18810	18820	18810	101
453	20231220	122800	3312021580	18810	18810	18810	18810	583
454	20231220	122700	3301055350	18810	18800	18810	18800	548
455	20231220	122600	3290747490	18790	18800	18810	18790	121
456	20231220	122500	3288472700	18800	18800	18800	18800	740
457	20231220	122400	3274560700	18810	18850	18850	18810	476
458	20231220	122300	3265600120	18850	18830	18850	18830	228
459	20231220	122200	3261305270	18830	18830	18830	18830	404
460	20231220	122100	3253697950	18820	18820	18820	18820	102
461	20231220	122000	3251778310	18800	18800	18800	18800	50
462	20231220	121900	3250838310	18800	18800	18800	18800	70
463	20231220	121800	3249522310	18790	18780	18790	18780	865
464	20231220	121700	3233270770	18760	18760	18760	18760	133
465	20231220	121600	3230775690	18760	18770	18770	18760	374
466	20231220	121500	3223759420	18760	18770	18770	18760	943
467	20231220	121400	3206067840	18760	18770	18770	18760	648
468	20231220	121300	3193909210	18760	18780	18780	18760	1924
469	20231220	121200	3157799850	18770	18790	18800	18770	2989
470	20231220	121100	3101657860	18800	18830	18830	18800	187
471	20231220	121000	3098140560	18830	18830	18830	18830	100
472	20231220	120900	3096257560	18830	18790	18830	18790	35
473	20231220	120800	3095598910	18790	18800	18830	18780	1859
474	20231220	120700	3060662220	18810	18810	18830	18800	425
475	20231220	120600	3052667920	18830	18810	18830	18800	1451
476	20231220	120500	3025383160	18800	18840	18850	18800	1670
477	20231220	120400	2993957290	18860	18860	18860	18830	2001
478	20231220	120300	2956277240	18860	18830	18860	18830	1215
479	20231220	120200	2933397870	18820	18810	18820	18810	123
480	20231220	120100	2931083640	18810	18820	18820	18800	228
481	20231220	120000	2926794140	18810	18820	18820	18810	164
482	20231220	115900	2923709270	18810	18820	18820	18790	2998
483	20231220	115800	2867341780	18820	18830	18830	18810	2761
484	20231220	115700	2815389990	18830	18830	18830	18830	329
485	20231220	115600	2809194920	18830	18830	18840	18830	802
486	20231220	115500	2794093010	18840	18850	18850	18840	1194
487	20231220	115400	2771595040	18860	18870	18870	18850	1271
488	20231220	115300	2747630530	18860	18860	18860	18860	1
489	20231220	115200	2747611670	18860	18860	18860	18860	386
490	20231220	115100	2740331710	18860	18880	18880	18860	1024
491	20231220	115000	2721013470	18880	18900	18900	18880	84
492	20231220	114900	2719427300	18920	18920	18940	18890	318
493	20231220	114800	2713417350	18920	18890	18940	18890	229
494	20231220	114700	2709091080	18910	18940	18940	18910	467
495	20231220	114600	2700259600	18910	18880	18910	18880	1122
496	20231220	114500	2679059650	18880	18860	18880	18860	128
497	20231220	114400	2676645320	18850	18850	18850	18850	0
498	20231220	114300	2676645320	18850	18850	18850	18850	245
499	20231220	114200	2672027070	18850	18850	18850	18850	419
500	20231220	114100	2664128920	18850	18840	18850	18840	712
501	20231220	114000	2650710120	18850	18840	18850	18840	458
502	20231220	113900	2642081330	18840	18830	18840	18830	330
503	20231220	113800	2635865680	18830	18860	18860	18830	322
504	20231220	113700	2629801820	18860	18900	18900	18820	6478
505	20231220	113600	2507590210	18890	18890	18910	18890	2105
506	20231220	113500	2467822590	18900	18900	18900	18900	43
507	20231220	113400	2467009890	18900	18910	18910	18900	1333
508	20231220	113300	2441816040	18910	18920	18920	18910	944
509	20231220	113200	2423962220	18920	18950	18950	18920	1032
510	20231220	113100	2404420600	18950	18940	18950	18940	232
511	20231220	113000	2400024290	18940	18920	18940	18920	291
512	20231220	112900	2394517350	18920	18920	18920	18920	2
513	20231220	112800	2394479510	18940	18940	18940	18920	392
514	20231220	112700	2387062240	18940	18940	18940	18920	39
515	20231220	112600	2386323680	18910	18910	18910	18910	0
516	20231220	112500	2386323680	18910	18920	18920	18910	751
517	20231220	112400	2372116640	18920	18920	18920	18920	10
518	20231220	112300	2371927440	18910	18940	18940	18910	1120
519	20231220	112200	2350729750	18940	18940	18940	18940	23
520	20231220	112100	2350294130	18940	18960	18960	18940	295
521	20231220	112000	2344704560	18960	18970	18970	18960	22
522	20231220	111900	2344287330	18950	18950	18950	18950	696
523	20231220	111800	2331098130	18950	18960	18960	18940	170
524	20231220	111700	2327876940	18970	18990	18990	18970	370
525	20231220	111600	2320857660	18990	18990	18990	18990	103
526	20231220	111500	2318901690	19000	19000	19000	19000	16
527	20231220	111400	2318597690	19000	18990	19000	18990	33
528	20231220	111300	2317970850	18990	18990	18990	18990	145
529	20231220	111200	2315217300	18990	18990	18990	18990	18
530	20231220	111100	2314875480	18990	18980	18990	18980	253
531	20231220	111000	2310072030	18930	18940	18980	18930	160
532	20231220	110900	2307042520	18920	18990	18990	18920	45
533	20231220	110800	2306190420	18950	18990	18990	18950	52
534	20231220	110700	2305203340	18990	18990	18990	18990	2
535	20231220	110600	2305165360	18910	18940	18940	18910	2200
536	20231220	110500	2263546750	18930	18940	18940	18930	319
537	20231220	110400	2257507220	18940	18980	19000	18940	782
538	20231220	110300	2242685690	18980	18980	18980	18980	0
539	20231220	110200	2242685690	18980	18990	19000	18980	44
540	20231220	110100	2241850500	18960	18960	18960	18960	105
541	20231220	110000	2239859700	18960	18960	18960	18960	261
542	20231220	105900	2234911140	18960	18950	18990	18950	137
543	20231220	105800	2232312580	18950	18940	18950	18920	616
544	20231220	105700	2220654130	18940	18940	18940	18940	23
545	20231220	105600	2220218510	18910	18940	18940	18910	1001
546	20231220	105500	2201288390	18930	18910	18930	18910	256
547	20231220	105400	2196443730	18910	18910	18940	18900	354
548	20231220	105300	2189749760	18890	18890	18890	18890	204
549	20231220	105200	2185896200	18890	18880	18890	18880	385
550	20231220	105100	2178627210	18880	18910	18920	18880	5845
551	20231220	105000	2068181480	18920	18950	18950	18920	444
552	20231220	104900	2059779730	18950	18950	18950	18950	130
553	20231220	104800	2057316230	18950	18920	18950	18920	230
554	20231220	104700	2052960730	18950	18950	18950	18920	2320
555	20231220	104600	2009035520	18950	18950	18950	18920	2520
556	20231220	104500	1961336400	18950	18950	18950	18950	69
557	20231220	104400	1960028850	18950	18950	18990	18940	473
558	20231220	104300	1951066030	18950	18950	18950	18950	323
559	20231220	104200	1944945180	18950	18970	18970	18950	332
560	20231220	104100	1938651780	18950	18950	18950	18950	209
561	20231220	104000	1934691230	18950	18960	18960	18950	2956
562	20231220	103900	1878659760	18960	18990	18990	18960	4495
563	20231220	103800	1793365390	18990	19000	19000	18990	255
564	20231220	103700	1788522840	19000	19000	19000	19000	130
565	20231220	103600	1786052840	18990	19030	19030	18990	1780
566	20231220	103500	1752207620	19040	19050	19050	19040	1173
567	20231220	103400	1729872910	19040	19020	19040	19020	173
568	20231220	103300	1726580820	19000	18990	19000	18990	269
569	20231220	103200	1721472400	18980	18990	18990	18980	201
570	20231220	103100	1717655710	18990	18990	19020	18980	611
571	20231220	103000	1706042680	18990	19000	19000	18990	375
572	20231220	102900	1698919380	19000	19000	19000	19000	90
573	20231220	102800	1697209380	19000	19000	19030	19000	46
574	20231220	102700	1696335290	19000	19000	19010	19000	605
575	20231220	102600	1684839790	19020	19020	19020	19020	0
576	20231220	102500	1684839790	19020	19000	19020	19000	46
577	20231220	102400	1683965190	19000	19010	19020	19000	291
578	20231220	102300	1678434440	19010	19030	19030	19010	60
579	20231220	102200	1677293740	19030	19030	19030	19030	41
580	20231220	102100	1676513510	19010	19050	19050	19010	1180
581	20231220	102000	1654070470	19050	19050	19050	19050	0
582	20231220	101900	1654070470	19050	19050	19060	19050	1220
583	20231220	101800	1630829320	19050	18980	19050	18980	1322
584	20231220	101700	1605707450	18980	18980	18990	18970	342
585	20231220	101600	1599216120	18990	18970	18990	18970	1531
586	20231220	101500	1570164510	18980	18970	18980	18970	396
587	20231220	101400	1562650580	18970	18970	18990	18970	172
588	20231220	101300	1559385740	18970	18970	18990	18970	1071
589	20231220	101200	1539063670	18970	18930	18970	18930	854
590	20231220	101100	1522871770	18930	18920	18930	18920	330
591	20231220	101000	1516625980	18920	18920	18920	18920	400
592	20231220	100900	1509057980	18920	18920	18930	18910	483
593	20231220	100800	1499920110	18920	18920	18930	18920	1388
594	20231220	100700	1473658610	18920	18930	18930	18910	884
595	20231220	100600	1456934960	18930	18940	18940	18920	79
596	20231220	100500	1455440000	18930	18910	18930	18910	102
597	20231220	100400	1453511150	18910	18920	18920	18910	1427
598	20231220	100300	1426521820	18920	18920	18920	18900	379
599	20231220	100200	1419357080	18920	18930	18930	18910	470
600	20231220	100100	1410467910	18960	18970	18970	18900	7467
601	20231220	100000	1269238150	18930	18960	18960	18930	435
602	20231220	095900	1260995070	18960	18940	18960	18940	146
603	20231220	095800	1258229510	18940	18940	18940	18940	67
604	20231220	095700	1256960530	18930	18970	18970	18930	8598
605	20231220	095600	1094014050	18970	18970	18970	18960	238
606	20231220	095500	1089499620	18970	18970	18990	18970	588
607	20231220	095400	1078341200	18980	18990	18990	18960	5108
608	20231220	095300	981428040	19000	19030	19030	18990	2060
609	20231220	095200	942276580	19030	19040	19040	19030	86
610	20231220	095100	940639500	19040	19020	19040	19020	58
611	20231220	095000	939535220	19010	19010	19010	19010	0
612	20231220	094900	939535220	19010	19030	19030	19010	1746
613	20231220	094800	906326640	19030	19030	19040	19030	200
614	20231220	094700	902519640	19040	19050	19050	19040	416
615	20231220	094600	894598940	19050	19050	19050	19040	279
616	20231220	094500	889286180	19050	19050	19050	19040	243
617	20231220	094400	884657330	19060	19060	19060	19060	30
618	20231220	094300	884085530	19050	19060	19060	19050	172
619	20231220	094200	880808420	19060	19060	19060	19060	162
620	20231220	094100	877720700	19060	19110	19110	19060	204
621	20231220	094000	873830910	19120	19120	19120	19040	909
622	20231220	093900	856509480	19120	19070	19120	19070	83
623	20231220	093800	854924370	19070	19120	19120	19060	175
624	20231220	093700	851588660	19060	19060	19120	19060	157
625	20231220	093600	848596170	19060	19060	19070	19060	547
626	20231220	093500	838169590	19040	19040	19070	19040	158
627	20231220	093400	835159640	19040	19030	19040	19020	276
628	20231220	093300	829907450	19030	19120	19120	19030	458
629	20231220	093200	821168300	19130	19140	19140	19130	268
630	20231220	093100	816038850	19150	19170	19170	19150	95
631	20231220	093000	814219430	19170	19020	19170	19020	1463
632	20231220	092900	786295750	19020	18960	19020	18950	1469
633	20231220	092800	758440280	18960	18950	18960	18950	601
634	20231220	092700	747050090	18950	18980	18980	18950	612
635	20231220	092600	735449700	18960	18990	18990	18960	757
636	20231220	092500	721088600	18990	19090	19090	18990	4080
637	20231220	092400	643460380	19090	19070	19090	19060	65
638	20231220	092300	642220550	19060	19060	19060	19050	734
639	20231220	092200	628232220	19050	19070	19070	19050	278
640	20231220	092100	622935320	19060	19090	19090	19060	1025
641	20231220	092000	603385020	19100	19090	19100	19080	1768
642	20231220	091900	569639710	19090	19090	19100	19080	168
643	20231220	091800	566432710	19090	19130	19130	19090	618
644	20231220	091700	554622760	19130	19090	19140	19080	265
645	20231220	091600	549559660	19080	19150	19150	19070	2286
646	20231220	091500	505925750	19140	19150	19150	19140	66
647	20231220	091400	504662170	19170	19170	19170	19170	10
648	20231220	091300	504470470	19170	19180	19180	19110	2631
649	20231220	091200	454103370	19170	19190	19190	19170	494
650	20231220	091100	444628950	19180	19150	19180	19150	851
651	20231220	091000	428320580	19150	19160	19170	19150	244
652	20231220	090900	423643900	19160	19150	19160	19150	61
653	20231220	090800	422475250	19140	19150	19200	19140	1983
654	20231220	090700	384477380	19150	19220	19220	19150	1997
655	20231220	090600	346163260	19220	19230	19280	19220	586
656	20231220	090500	334896280	19230	19320	19320	19230	2598
657	20231220	090400	284842870	19330	19300	19350	19300	4768
658	20231220	090300	192648730	19300	19200	19300	19200	1751
659	20231220	090200	158902690	19190	19120	19210	19120	2311
660	20231220	090100	114619300	19130	19050	19130	19020	1862
661	20231220	090000	79167670	19050	19140	19160	19050	4138