KissMeData/173130/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	202500	5622371080	15530	15530	15530	15530	5270
3	20231218	202400	5622371080	15530	15530	15530	15530	0
4	20231218	202300	5622371080	15530	15530	15530	15530	0
5	20231218	202200	5622371080	15530	15530	15530	15530	0
6	20231218	202100	5622371080	15530	15530	15530	15530	0
7	20231218	202000	5622371080	15530	15530	15530	15530	0
8	20231218	201900	5622371080	15530	15530	15530	15530	0
9	20231218	201800	5622371080	15530	15530	15530	15530	0
10	20231218	201700	5622371080	15530	15530	15530	15530	0
11	20231218	201600	5622371080	15530	15530	15530	15530	0
12	20231218	201500	5622371080	15530	15530	15530	15530	0
13	20231218	201400	5622371080	15530	15530	15530	15530	0
14	20231218	201300	5622371080	15530	15530	15530	15530	0
15	20231218	201200	5622371080	15530	15530	15530	15530	0
16	20231218	201100	5622371080	15530	15530	15530	15530	0
17	20231218	201000	5622371080	15530	15530	15530	15530	0
18	20231218	200900	5622371080	15530	15530	15530	15530	0
19	20231218	200800	5622371080	15530	15530	15530	15530	0
20	20231218	200700	5622371080	15530	15530	15530	15530	0
21	20231218	200600	5622371080	15530	15530	15530	15530	0
22	20231218	200500	5622371080	15530	15530	15530	15530	0
23	20231218	200400	5622371080	15530	15530	15530	15530	0
24	20231218	200300	5622371080	15530	15530	15530	15530	0
25	20231218	200200	5622371080	15530	15530	15530	15530	0
26	20231218	200100	5622371080	15530	15530	15530	15530	0
27	20231218	200000	5622371080	15530	15530	15530	15530	0
28	20231218	195900	5622371080	15530	15530	15530	15530	0
29	20231218	195800	5622371080	15530	15530	15530	15530	0
30	20231218	195700	5622371080	15530	15530	15530	15530	0
31	20231218	195600	5622371080	15530	15530	15530	15530	0
32	20231218	195500	5622371080	15530	15530	15530	15530	5270
33	20231218	195400	5622371080	15530	15530	15530	15530	0
34	20231218	195300	5622371080	15530	15530	15530	15530	0
35	20231218	195200	5622371080	15530	15530	15530	15530	0
36	20231218	195100	5622371080	15530	15530	15530	15530	0
37	20231218	195000	5622371080	15530	15530	15530	15530	0
38	20231218	194900	5622371080	15530	15530	15530	15530	0
39	20231218	194800	5622371080	15530	15530	15530	15530	0
40	20231218	194700	5622371080	15530	15530	15530	15530	0
41	20231218	194600	5622371080	15530	15530	15530	15530	0
42	20231218	194500	5622371080	15530	15530	15530	15530	0
43	20231218	194400	5622371080	15530	15530	15530	15530	0
44	20231218	194300	5622371080	15530	15530	15530	15530	0
45	20231218	194200	5622371080	15530	15530	15530	15530	0
46	20231218	194100	5622371080	15530	15530	15530	15530	0
47	20231218	194000	5622371080	15530	15530	15530	15530	0
48	20231218	193900	5622371080	15530	15530	15530	15530	0
49	20231218	193800	5622371080	15530	15530	15530	15530	0
50	20231218	193700	5622371080	15530	15530	15530	15530	0
51	20231218	193600	5622371080	15530	15530	15530	15530	0
52	20231218	193500	5622371080	15530	15530	15530	15530	0
53	20231218	193400	5622371080	15530	15530	15530	15530	0
54	20231218	193300	5622371080	15530	15530	15530	15530	0
55	20231218	193200	5622371080	15530	15530	15530	15530	0
56	20231218	193100	5622371080	15530	15530	15530	15530	0
57	20231218	193000	5622371080	15530	15530	15530	15530	0
58	20231218	192900	5622371080	15530	15530	15530	15530	0
59	20231218	192800	5622371080	15530	15530	15530	15530	0
60	20231218	192700	5622371080	15530	15530	15530	15530	0
61	20231218	192600	5622371080	15530	15530	15530	15530	0
62	20231218	192500	5622371080	15530	15530	15530	15530	5270
63	20231218	192400	5622371080	15530	15530	15530	15530	0
64	20231218	192300	5622371080	15530	15530	15530	15530	0
65	20231218	192200	5622371080	15530	15530	15530	15530	0
66	20231218	192100	5622371080	15530	15530	15530	15530	0
67	20231218	192000	5622371080	15530	15530	15530	15530	0
68	20231218	191900	5622371080	15530	15530	15530	15530	0
69	20231218	191800	5622371080	15530	15530	15530	15530	0
70	20231218	191700	5622371080	15530	15530	15530	15530	0
71	20231218	191600	5622371080	15530	15530	15530	15530	0
72	20231218	191500	5622371080	15530	15530	15530	15530	0
73	20231218	191400	5622371080	15530	15530	15530	15530	0
74	20231218	191300	5622371080	15530	15530	15530	15530	0
75	20231218	191200	5622371080	15530	15530	15530	15530	0
76	20231218	191100	5622371080	15530	15530	15530	15530	0
77	20231218	191000	5622371080	15530	15530	15530	15530	0
78	20231218	190900	5622371080	15530	15530	15530	15530	0
79	20231218	190800	5622371080	15530	15530	15530	15530	0
80	20231218	190700	5622371080	15530	15530	15530	15530	0
81	20231218	190600	5622371080	15530	15530	15530	15530	0
82	20231218	190500	5622371080	15530	15530	15530	15530	0
83	20231218	190400	5622371080	15530	15530	15530	15530	0
84	20231218	190300	5622371080	15530	15530	15530	15530	0
85	20231218	190200	5622371080	15530	15530	15530	15530	0
86	20231218	190100	5622371080	15530	15530	15530	15530	0
87	20231218	190000	5622371080	15530	15530	15530	15530	0
88	20231218	185900	5622371080	15530	15530	15530	15530	0
89	20231218	185800	5622371080	15530	15530	15530	15530	0
90	20231218	185700	5622371080	15530	15530	15530	15530	0
91	20231218	185600	5622371080	15530	15530	15530	15530	0
92	20231218	185500	5622371080	15530	15530	15530	15530	5270
93	20231218	185400	5622371080	15530	15530	15530	15530	0
94	20231218	185300	5622371080	15530	15530	15530	15530	0
95	20231218	185200	5622371080	15530	15530	15530	15530	0
96	20231218	185100	5622371080	15530	15530	15530	15530	0
97	20231218	185000	5622371080	15530	15530	15530	15530	0
98	20231218	184900	5622371080	15530	15530	15530	15530	0
99	20231218	184800	5622371080	15530	15530	15530	15530	0
100	20231218	184700	5622371080	15530	15530	15530	15530	0
101	20231218	184600	5622371080	15530	15530	15530	15530	0
102	20231218	184500	5622371080	15530	15530	15530	15530	0
103	20231218	184400	5622371080	15530	15530	15530	15530	0
104	20231218	184300	5622371080	15530	15530	15530	15530	0
105	20231218	184200	5622371080	15530	15530	15530	15530	0
106	20231218	184100	5622371080	15530	15530	15530	15530	0
107	20231218	184000	5622371080	15530	15530	15530	15530	0
108	20231218	183900	5622371080	15530	15530	15530	15530	0
109	20231218	183800	5622371080	15530	15530	15530	15530	0
110	20231218	183700	5622371080	15530	15530	15530	15530	0
111	20231218	183600	5622371080	15530	15530	15530	15530	0
112	20231218	183500	5622371080	15530	15530	15530	15530	0
113	20231218	183400	5622371080	15530	15530	15530	15530	0
114	20231218	183300	5622371080	15530	15530	15530	15530	0
115	20231218	183200	5622371080	15530	15530	15530	15530	0
116	20231218	183100	5622371080	15530	15530	15530	15530	0
117	20231218	183000	5622371080	15530	15530	15530	15530	0
118	20231218	182900	5622371080	15530	15530	15530	15530	0
119	20231218	182800	5622371080	15530	15530	15530	15530	0
120	20231218	182700	5622371080	15530	15530	15530	15530	0
121	20231218	182600	5622371080	15530	15530	15530	15530	0
122	20231218	182500	5622371080	15530	15530	15530	15530	5270
123	20231218	182400	5622371080	15530	15530	15530	15530	0
124	20231218	182300	5622371080	15530	15530	15530	15530	0
125	20231218	182200	5622371080	15530	15530	15530	15530	0
126	20231218	182100	5622371080	15530	15530	15530	15530	0
127	20231218	182000	5622371080	15530	15530	15530	15530	0
128	20231218	181900	5622371080	15530	15530	15530	15530	0
129	20231218	181800	5622371080	15530	15530	15530	15530	0
130	20231218	181700	5622371080	15530	15530	15530	15530	0
131	20231218	181600	5622371080	15530	15530	15530	15530	0
132	20231218	181500	5622371080	15530	15530	15530	15530	0
133	20231218	181400	5622371080	15530	15530	15530	15530	0
134	20231218	181300	5622371080	15530	15530	15530	15530	0
135	20231218	181200	5622371080	15530	15530	15530	15530	0
136	20231218	181100	5622371080	15530	15530	15530	15530	0
137	20231218	181000	5622371080	15530	15530	15530	15530	0
138	20231218	180900	5622371080	15530	15530	15530	15530	0
139	20231218	180800	5622371080	15530	15530	15530	15530	0
140	20231218	180700	5622371080	15530	15530	15530	15530	0
141	20231218	180600	5622371080	15530	15530	15530	15530	0
142	20231218	180500	5622371080	15530	15530	15530	15530	0
143	20231218	180400	5622371080	15530	15530	15530	15530	0
144	20231218	180300	5622371080	15530	15530	15530	15530	0
145	20231218	180200	5622371080	15530	15530	15530	15530	0
146	20231218	180100	5622371080	15530	15530	15530	15530	0
147	20231218	180000	5622371080	15530	15530	15530	15530	0
148	20231218	175900	5622371080	15530	15530	15530	15530	0
149	20231218	175800	5622371080	15530	15530	15530	15530	0
150	20231218	175700	5622371080	15530	15530	15530	15530	0
151	20231218	175600	5622371080	15530	15530	15530	15530	0
152	20231218	175500	5622371080	15530	15530	15530	15530	5270
153	20231218	175400	5622371080	15530	15530	15530	15530	0
154	20231218	175300	5622371080	15530	15530	15530	15530	0
155	20231218	175200	5622371080	15530	15530	15530	15530	0
156	20231218	175100	5622371080	15530	15530	15530	15530	0
157	20231218	175000	5622371080	15530	15530	15530	15530	0
158	20231218	174900	5622371080	15530	15530	15530	15530	0
159	20231218	174800	5622371080	15530	15530	15530	15530	0
160	20231218	174700	5622371080	15530	15530	15530	15530	0
161	20231218	174600	5622371080	15530	15530	15530	15530	0
162	20231218	174500	5622371080	15530	15530	15530	15530	0
163	20231218	174400	5622371080	15530	15530	15530	15530	0
164	20231218	174300	5622371080	15530	15530	15530	15530	0
165	20231218	174200	5622371080	15530	15530	15530	15530	0
166	20231218	174100	5622371080	15530	15530	15530	15530	0
167	20231218	174000	5622371080	15530	15530	15530	15530	0
168	20231218	173900	5622371080	15530	15530	15530	15530	0
169	20231218	173800	5622371080	15530	15530	15530	15530	0
170	20231218	173700	5622371080	15530	15530	15530	15530	0
171	20231218	173600	5622371080	15530	15530	15530	15530	0
172	20231218	173500	5622371080	15530	15530	15530	15530	0
173	20231218	173400	5622371080	15530	15530	15530	15530	0
174	20231218	173300	5622371080	15530	15530	15530	15530	0
175	20231218	173200	5622371080	15530	15530	15530	15530	0
176	20231218	173100	5622371080	15530	15530	15530	15530	0
177	20231218	173000	5622371080	15530	15530	15530	15530	0
178	20231218	172900	5622371080	15530	15530	15530	15530	0
179	20231218	172800	5622371080	15530	15530	15530	15530	0
180	20231218	172700	5622371080	15530	15530	15530	15530	0
181	20231218	172600	5622371080	15530	15530	15530	15530	0
182	20231218	172500	5622371080	15530	15530	15530	15530	5270
183	20231218	172400	5622371080	15530	15530	15530	15530	0
184	20231218	172300	5622371080	15530	15530	15530	15530	0
185	20231218	172200	5622371080	15530	15530	15530	15530	0
186	20231218	172100	5622371080	15530	15530	15530	15530	0
187	20231218	172000	5622371080	15530	15530	15530	15530	0
188	20231218	171900	5622371080	15530	15530	15530	15530	0
189	20231218	171800	5622371080	15530	15530	15530	15530	0
190	20231218	171700	5622371080	15530	15530	15530	15530	0
191	20231218	171600	5622371080	15530	15530	15530	15530	0
192	20231218	171500	5622371080	15530	15530	15530	15530	0
193	20231218	171400	5622371080	15530	15530	15530	15530	0
194	20231218	171300	5622371080	15530	15530	15530	15530	0
195	20231218	171200	5622371080	15530	15530	15530	15530	0
196	20231218	171100	5622371080	15530	15530	15530	15530	0
197	20231218	171000	5622371080	15530	15530	15530	15530	0
198	20231218	170900	5622371080	15530	15530	15530	15530	0
199	20231218	170800	5622371080	15530	15530	15530	15530	0
200	20231218	170700	5622371080	15530	15530	15530	15530	0
201	20231218	170600	5622371080	15530	15530	15530	15530	0
202	20231218	170500	5622371080	15530	15530	15530	15530	0
203	20231218	170400	5622371080	15530	15530	15530	15530	0
204	20231218	170300	5622371080	15530	15530	15530	15530	0
205	20231218	170200	5622371080	15530	15530	15530	15530	0
206	20231218	170100	5622371080	15530	15530	15530	15530	0
207	20231218	170000	5622371080	15530	15530	15530	15530	0
208	20231218	165900	5622371080	15530	15530	15530	15530	0
209	20231218	165800	5622371080	15530	15530	15530	15530	0
210	20231218	165700	5622371080	15530	15530	15530	15530	0
211	20231218	165600	5622371080	15530	15530	15530	15530	0
212	20231218	165500	5622371080	15530	15530	15530	15530	5270
213	20231218	165400	5622371080	15530	15530	15530	15530	0
214	20231218	165300	5622371080	15530	15530	15530	15530	0
215	20231218	165200	5622371080	15530	15530	15530	15530	0
216	20231218	165100	5622371080	15530	15530	15530	15530	0
217	20231218	165000	5622371080	15530	15530	15530	15530	0
218	20231218	164900	5622371080	15530	15530	15530	15530	0
219	20231218	164800	5622371080	15530	15530	15530	15530	0
220	20231218	164700	5622371080	15530	15530	15530	15530	0
221	20231218	164600	5622371080	15530	15530	15530	15530	0
222	20231218	164500	5622371080	15530	15530	15530	15530	0
223	20231218	164400	5622371080	15530	15530	15530	15530	0
224	20231218	164300	5622371080	15530	15530	15530	15530	0
225	20231218	164200	5622371080	15530	15530	15530	15530	0
226	20231218	164100	5622371080	15530	15530	15530	15530	0
227	20231218	164000	5622371080	15530	15530	15530	15530	0
228	20231218	163900	5622371080	15530	15530	15530	15530	0
229	20231218	163800	5622371080	15530	15530	15530	15530	0
230	20231218	163700	5622371080	15530	15530	15530	15530	0
231	20231218	163600	5622371080	15530	15530	15530	15530	0
232	20231218	163500	5622371080	15530	15530	15530	15530	0
233	20231218	163400	5622371080	15530	15530	15530	15530	0
234	20231218	163300	5622371080	15530	15530	15530	15530	0
235	20231218	163200	5622371080	15530	15530	15530	15530	0
236	20231218	163100	5622371080	15530	15530	15530	15530	0
237	20231218	163000	5622371080	15530	15530	15530	15530	0
238	20231218	162900	5622371080	15530	15530	15530	15530	0
239	20231218	162800	5622371080	15530	15530	15530	15530	0
240	20231218	162700	5622371080	15530	15530	15530	15530	0
241	20231218	162600	5622371080	15530	15530	15530	15530	0
242	20231218	162500	5622371080	15530	15530	15530	15530	5270
243	20231218	162400	5622371080	15530	15530	15530	15530	0
244	20231218	162300	5622371080	15530	15530	15530	15530	0
245	20231218	162200	5622371080	15530	15530	15530	15530	0
246	20231218	162100	5622371080	15530	15530	15530	15530	0
247	20231218	162000	5622371080	15530	15530	15530	15530	0
248	20231218	161900	5622371080	15530	15530	15530	15530	0
249	20231218	161800	5622371080	15530	15530	15530	15530	0
250	20231218	161700	5622371080	15530	15530	15530	15530	0
251	20231218	161600	5622371080	15530	15530	15530	15530	0
252	20231218	161500	5622371080	15530	15530	15530	15530	0
253	20231218	161400	5622371080	15530	15530	15530	15530	0
254	20231218	161300	5622371080	15530	15530	15530	15530	0
255	20231218	161200	5622371080	15530	15530	15530	15530	0
256	20231218	161100	5622371080	15530	15530	15530	15530	0
257	20231218	161000	5622371080	15530	15530	15530	15530	0
258	20231218	160900	5622371080	15530	15530	15530	15530	0
259	20231218	160800	5622371080	15530	15530	15530	15530	0
260	20231218	160700	5622371080	15530	15530	15530	15530	0
261	20231218	160600	5622371080	15530	15530	15530	15530	0
262	20231218	160500	5622371080	15530	15530	15530	15530	0
263	20231218	160400	5622371080	15530	15530	15530	15530	0
264	20231218	160300	5622371080	15530	15530	15530	15530	0
265	20231218	160200	5622371080	15530	15530	15530	15530	0
266	20231218	160100	5622371080	15530	15530	15530	15530	0
267	20231218	160000	5622371080	15530	15530	15530	15530	0
268	20231218	155900	5622371080	15530	15530	15530	15530	0
269	20231218	155800	5622371080	15530	15530	15530	15530	0
270	20231218	155700	5622371080	15530	15530	15530	15530	0
271	20231218	155600	5622371080	15530	15530	15530	15530	0
272	20231218	155500	5622371080	15530	15530	15530	15530	5270
273	20231218	155400	5622371080	15530	15530	15530	15530	0
274	20231218	155300	5622371080	15530	15530	15530	15530	0
275	20231218	155200	5622371080	15530	15530	15530	15530	0
276	20231218	155100	5622371080	15530	15530	15530	15530	0
277	20231218	155000	5622371080	15530	15530	15530	15530	0
278	20231218	154900	5622371080	15530	15530	15530	15530	0
279	20231218	154800	5622371080	15530	15530	15530	15530	0
280	20231218	154700	5622371080	15530	15530	15530	15530	0
281	20231218	154600	5622371080	15530	15530	15530	15530	0
282	20231218	154500	5622371080	15530	15530	15530	15530	0
283	20231218	154400	5622371080	15530	15530	15530	15530	0
284	20231218	154300	5622371080	15530	15530	15530	15530	0
285	20231218	154200	5622371080	15530	15530	15530	15530	0
286	20231218	154100	5622371080	15530	15530	15530	15530	0
287	20231218	154000	5622371080	15530	15530	15530	15530	0
288	20231218	153900	5622371080	15530	15530	15530	15530	0
289	20231218	153800	5622371080	15530	15530	15530	15530	0
290	20231218	153700	5622371080	15530	15530	15530	15530	0
291	20231218	153600	5622371080	15530	15530	15530	15530	0
292	20231218	153500	5622371080	15530	15530	15530	15530	0
293	20231218	153400	5622371080	15530	15530	15530	15530	0
294	20231218	153300	5622371080	15530	15530	15530	15530	0
295	20231218	153200	5622371080	15530	15530	15530	15530	0
296	20231218	153100	5622371080	15530	15530	15530	15530	0
297	20231218	153000	5622371080	15530	15530	15530	15530	5270
298	20231218	152900	5540527980	15500	15500	15500	15500	0
299	20231218	152800	5540527980	15500	15500	15500	15500	0
300	20231218	152700	5540527980	15500	15500	15500	15500	0
301	20231218	152600	5540527980	15500	15500	15500	15500	0
302	20231218	152500	5540527980	15500	15500	15500	15500	0
303	20231218	152400	5540527980	15500	15500	15500	15500	0
304	20231218	152300	5540527980	15500	15500	15500	15500	0
305	20231218	152200	5540527980	15500	15500	15500	15500	0
306	20231218	152100	5540527980	15500	15500	15500	15500	0
307	20231218	152000	5540527980	15500	15500	15500	15500	0
308	20231218	151900	5540527980	15500	15510	15510	15500	2539
309	20231218	151800	5501163680	15510	15520	15530	15510	415
310	20231218	151700	5494722310	15520	15520	15520	15510	318
311	20231218	151600	5489787000	15510	15520	15520	15510	792
312	20231218	151500	5477499020	15520	15510	15520	15510	120
313	20231218	151400	5475637620	15530	15540	15540	15530	25
314	20231218	151300	5475249270	15540	15510	15540	15510	273
315	20231218	151200	5471013870	15510	15530	15530	15510	713
316	20231218	151100	5459942370	15530	15510	15540	15500	1821
317	20231218	151000	5431700980	15510	15540	15550	15500	3222
318	20231218	150900	5381715160	15550	15540	15550	15520	321
319	20231218	150800	5376732670	15550	15520	15550	15510	1516
320	20231218	150700	5353203240	15510	15520	15520	15510	351
321	20231218	150600	5347756530	15520	15540	15540	15520	1635
322	20231218	150500	5322370710	15540	15540	15550	15540	240
323	20231218	150400	5318640490	15530	15530	15540	15520	719
324	20231218	150300	5307471970	15530	15540	15540	15530	217
325	20231218	150200	5304101030	15540	15550	15550	15530	649
326	20231218	150100	5294016500	15540	15540	15540	15530	1082
327	20231218	150000	5277206770	15540	15560	15560	15540	1910
328	20231218	145900	5247517530	15550	15550	15550	15550	70
329	20231218	145800	5246429030	15550	15550	15560	15550	300
330	20231218	145700	5241763090	15560	15560	15560	15550	1047
331	20231218	145600	5225475590	15560	15550	15560	15550	940
332	20231218	145500	5210850440	15550	15550	15550	15550	35
333	20231218	145400	5210306190	15540	15550	15550	15540	1413
334	20231218	145300	5188344340	15550	15550	15560	15540	824
335	20231218	145200	5175530160	15560	15560	15560	15560	0
336	20231218	145100	5175530160	15560	15570	15570	15560	434
337	20231218	145000	5168776920	15570	15560	15570	15550	423
338	20231218	144900	5162194580	15550	15550	15550	15550	62
339	20231218	144800	5161230480	15550	15560	15560	15550	221
340	20231218	144700	5157792240	15560	15560	15560	15560	327
341	20231218	144600	5152704120	15560	15540	15560	15540	115
342	20231218	144500	5150915410	15540	15540	15540	15540	331
343	20231218	144400	5145771670	15550	15550	15550	15550	85
344	20231218	144300	5144449920	15540	15540	15540	15540	100
345	20231218	144200	5142895920	15560	15550	15560	15530	3048
346	20231218	144100	5095555540	15550	15570	15570	15550	510
347	20231218	144000	5087620960	15560	15570	15570	15560	1455
348	20231218	143900	5064978260	15560	15560	15570	15560	240
349	20231218	143800	5061242310	15560	15550	15560	15550	144
350	20231218	143700	5059001830	15520	15560	15560	15520	591
351	20231218	143600	5049807690	15560	15540	15560	15520	1025
352	20231218	143500	5033864480	15540	15520	15540	15520	143
353	20231218	143400	5031643140	15510	15510	15530	15500	2148
354	20231218	143300	4998315170	15510	15500	15520	15500	218
355	20231218	143200	4994935320	15500	15490	15500	15490	223
356	20231218	143100	4991481010	15490	15530	15530	15490	4785
357	20231218	143000	4917251300	15530	15530	15530	15530	95
358	20231218	142900	4915775950	15530	15540	15540	15530	11
359	20231218	142800	4915605110	15540	15540	15540	15540	589
360	20231218	142700	4906452050	15540	15540	15540	15530	53
361	20231218	142600	4905628830	15530	15560	15560	15530	434
362	20231218	142500	4898883320	15560	15560	15560	15550	72
363	20231218	142400	4897763200	15560	15570	15570	15560	109
364	20231218	142300	4896066140	15560	15500	15560	15500	1650
365	20231218	142200	4870406340	15490	15520	15520	15480	4077
366	20231218	142100	4807197880	15520	15530	15530	15510	728
367	20231218	142000	4795899470	15530	15520	15530	15520	154
368	20231218	141900	4793509360	15530	15530	15530	15530	234
369	20231218	141800	4789875340	15530	15530	15530	15530	263
370	20231218	141700	4785790950	15530	15540	15540	15530	299
371	20231218	141600	4781147450	15530	15540	15540	15530	212
372	20231218	141500	4777852980	15540	15530	15540	15530	126
373	20231218	141400	4775896020	15530	15530	15530	15530	12
374	20231218	141300	4775709660	15530	15530	15530	15530	548
375	20231218	141200	4767199220	15530	15530	15530	15530	480
376	20231218	141100	4759744820	15520	15520	15520	15520	343
377	20231218	141000	4754421460	15510	15510	15550	15510	169
378	20231218	140900	4751796270	15510	15520	15520	15510	26
379	20231218	140800	4751392810	15510	15510	15510	15510	20
380	20231218	140700	4751082610	15570	15510	15570	15510	4317
381	20231218	140600	4683997190	15510	15500	15510	15500	270
382	20231218	140500	4679810440	15500	15500	15510	15480	1636
383	20231218	140400	4654453560	15500	15510	15510	15500	496
384	20231218	140300	4646763520	15510	15500	15510	15500	856
385	20231218	140200	4633492030	15500	15510	15510	15500	330
386	20231218	140100	4628376030	15510	15490	15510	15490	1677
387	20231218	140000	4602381100	15480	15480	15500	15480	75
388	20231218	135900	4601219900	15480	15480	15480	15480	0
389	20231218	135800	4601219900	15480	15490	15500	15480	767
390	20231218	135700	4589342230	15490	15490	15490	15490	29
391	20231218	135600	4588893020	15480	15480	15490	15480	806
392	20231218	135500	4576415740	15480	15480	15480	15480	94
393	20231218	135400	4574960620	15480	15480	15480	15480	5
394	20231218	135300	4574883220	15480	15490	15490	15470	14
395	20231218	135200	4574666610	15490	15490	15490	15490	609
396	20231218	135100	4565233200	15500	15500	15500	15500	1
397	20231218	135000	4565217700	15480	15480	15480	15480	73
398	20231218	134900	4564087660	15450	15480	15480	15450	267
399	20231218	134800	4559962330	15480	15460	15480	15440	2293
400	20231218	134700	4524526010	15480	15470	15480	15450	4236
401	20231218	134600	4459037310	15460	15450	15480	15440	3906
402	20231218	134500	4398671630	15450	15470	15470	15450	1678
403	20231218	134400	4372727160	15470	15470	15470	15470	333
404	20231218	134300	4367575650	15470	15480	15480	15470	252
405	20231218	134200	4363676980	15470	15470	15470	15460	686
406	20231218	134100	4353064860	15470	15470	15470	15460	128
407	20231218	134000	4351085680	15470	15470	15470	15470	0
408	20231218	133900	4351085680	15470	15480	15480	15470	60
409	20231218	133800	4350157390	15480	15480	15480	15460	298
410	20231218	133700	4345549590	15470	15470	15470	15470	0
411	20231218	133600	4345549590	15470	15470	15470	15470	2001
412	20231218	133500	4314594120	15470	15470	15470	15470	10
413	20231218	133400	4314439420	15470	15470	15470	15470	0
414	20231218	133300	4314439420	15470	15470	15470	15470	93
415	20231218	133200	4313000710	15470	15490	15490	15470	371
416	20231218	133100	4307261300	15490	15490	15490	15470	1500
417	20231218	133000	4284039620	15490	15490	15490	15490	14
418	20231218	132900	4283822760	15490	15490	15490	15480	105
419	20231218	132800	4282197270	15490	15490	15490	15490	197
420	20231218	132700	4279145740	15480	15480	15490	15470	137
421	20231218	132600	4277025550	15480	15480	15480	15470	578
422	20231218	132500	4268081320	15480	15470	15480	15470	701
423	20231218	132400	4257229910	15480	15470	15480	15470	508
424	20231218	132300	4249370650	15470	15490	15490	15470	2065
425	20231218	132200	4217400960	15500	15500	15500	15490	112
426	20231218	132100	4215664970	15500	15530	15530	15500	204
427	20231218	132000	4212502850	15500	15500	15500	15500	0
428	20231218	131900	4212502850	15500	15510	15530	15500	1010
429	20231218	131800	4196837750	15500	15500	15500	15500	72
430	20231218	131700	4195721750	15520	15510	15520	15500	531
431	20231218	131600	4187489230	15510	15510	15520	15510	281
432	20231218	131500	4183130120	15520	15520	15530	15520	107
433	20231218	131400	4181469460	15530	15520	15530	15520	211
434	20231218	131300	4178194730	15520	15520	15520	15520	0
435	20231218	131200	4178194730	15520	15520	15520	15520	18
436	20231218	131100	4177915370	15520	15530	15530	15520	51
437	20231218	131000	4177123350	15520	15530	15530	15520	845
438	20231218	130900	4164001890	15530	15530	15530	15530	214
439	20231218	130800	4160678470	15530	15510	15530	15510	977
440	20231218	130700	4145514940	15510	15510	15510	15510	200
441	20231218	130600	4142412940	15520	15520	15520	15520	54
442	20231218	130500	4141574860	15510	15520	15520	15510	269
443	20231218	130400	4137402510	15530	15520	15530	15520	98
444	20231218	130300	4135881190	15530	15530	15530	15530	212
445	20231218	130200	4132588830	15540	15530	15540	15530	41
446	20231218	130100	4131952090	15540	15540	15540	15540	0
447	20231218	130000	4131952090	15540	15490	15540	15490	179
448	20231218	125900	4129177230	15490	15520	15530	15490	843
449	20231218	125800	4116091680	15520	15520	15520	15520	208
450	20231218	125700	4112863520	15520	15510	15520	15510	47
451	20231218	125600	4112134530	15480	15510	15510	15480	64
452	20231218	125500	4111142280	15480	15480	15510	15480	437
453	20231218	125400	4104377400	15510	15510	15510	15510	1
454	20231218	125300	4104361890	15520	15490	15520	15470	603
455	20231218	125200	4095030000	15520	15520	15520	15480	453
456	20231218	125100	4088011640	15530	15530	15530	15530	0
457	20231218	125000	4088011640	15530	15540	15540	15530	1819
458	20231218	124900	4059761930	15530	15510	15530	15500	292
459	20231218	124800	4055230160	15530	15530	15530	15530	0
460	20231218	124700	4055230160	15530	15530	15530	15530	5
461	20231218	124600	4055152510	15480	15520	15530	15480	860
462	20231218	124500	4041814940	15510	15520	15520	15510	199
463	20231218	124400	4038727920	15530	15530	15530	15530	273
464	20231218	124300	4034488230	15520	15530	15530	15470	41
465	20231218	124200	4033852910	15530	15530	15530	15530	27
466	20231218	124100	4033433600	15530	15530	15530	15530	319
467	20231218	124000	4028479530	15530	15500	15530	15500	575
468	20231218	123900	4019558060	15500	15500	15500	15470	328
469	20231218	123800	4014476490	15500	15500	15500	15500	160
470	20231218	123700	4011996490	15500	15490	15500	15490	105
471	20231218	123600	4010369990	15480	15460	15480	15450	275
472	20231218	123500	4006118550	15460	15460	15460	15460	968
473	20231218	123400	3991153270	15460	15450	15460	15450	95
474	20231218	123300	3989685070	15450	15450	15450	15450	0
475	20231218	123200	3989685070	15450	15450	15450	15450	206
476	20231218	123100	3986502370	15450	15450	15450	15450	150
477	20231218	123000	3984184870	15450	15450	15450	15450	237
478	20231218	122900	3980523220	15450	15450	15460	15450	391
479	20231218	122800	3974482230	15450	15450	15450	15440	176
480	20231218	122700	3971764190	15450	15460	15460	15450	12
481	20231218	122600	3971578750	15460	15460	15460	15460	74
482	20231218	122500	3970434710	15460	15460	15460	15460	27
483	20231218	122400	3970017290	15450	15450	15450	15440	424
484	20231218	122300	3963466560	15450	15450	15450	15450	129
485	20231218	122200	3961473510	15450	15450	15450	15450	122
486	20231218	122100	3959588610	15450	15450	15450	15450	110
487	20231218	122000	3957889110	15460	15450	15460	15450	23
488	20231218	121900	3957533720	15450	15460	15460	15450	54
489	20231218	121800	3956698920	15460	15460	15460	15440	122
490	20231218	121700	3954814810	15440	15450	15450	15440	100
491	20231218	121600	3953270790	15440	15460	15460	15440	2213
492	20231218	121500	3919086730	15460	15460	15460	15460	0
493	20231218	121400	3919086730	15460	15470	15470	15460	106
494	20231218	121300	3917446930	15470	15460	15470	15460	12
495	20231218	121200	3917261300	15470	15470	15470	15470	375
496	20231218	121100	3911460050	15470	15460	15470	15460	152
497	20231218	121000	3909109130	15460	15440	15460	15440	1101
498	20231218	120900	3892101010	15460	15440	15460	15440	7
499	20231218	120800	3891992850	15440	15440	15440	15440	355
500	20231218	120700	3886511650	15450	15460	15460	15450	707
501	20231218	120600	3875588400	15450	15450	15450	15450	200
502	20231218	120500	3872498400	15460	15460	15460	15460	1
503	20231218	120400	3872482940	15460	15450	15460	15450	297
504	20231218	120300	3867894080	15440	15450	15450	15440	162
505	20231218	120200	3865392690	15450	15450	15450	15450	462
506	20231218	120100	3858254790	15460	15460	15460	15460	225
507	20231218	120000	3854776290	15460	15480	15480	15460	250
508	20231218	115900	3850910690	15480	15460	15480	15460	433
509	20231218	115800	3844214290	15480	15460	15480	15460	19
510	20231218	115700	3843920490	15470	15500	15500	15470	65
511	20231218	115600	3842914640	15500	15480	15500	15470	9
512	20231218	115500	3842775320	15470	15470	15470	15470	0
513	20231218	115400	3842775320	15470	15470	15470	15470	0
514	20231218	115300	3842775320	15470	15470	15470	15470	50
515	20231218	115200	3842001820	15470	15500	15500	15470	102
516	20231218	115100	3840423850	15470	15500	15500	15470	101
517	20231218	115000	3838861350	15460	15480	15480	15460	31
518	20231218	114900	3838381940	15470	15490	15520	15470	894
519	20231218	114800	3824541480	15490	15490	15490	15490	396
520	20231218	114700	3818407440	15500	15510	15510	15500	1095
521	20231218	114600	3801427600	15550	15550	15550	15550	19
522	20231218	114500	3801132150	15550	15550	15550	15510	739
523	20231218	114400	3789654020	15500	15550	15550	15500	646
524	20231218	114300	3779633830	15550	15550	15550	15550	426
525	20231218	114200	3773009530	15560	15520	15560	15510	497
526	20231218	114100	3765296040	15530	15570	15570	15530	2074
527	20231218	114000	3733030300	15570	15550	15570	15550	3048
528	20231218	113900	3685602980	15550	15540	15550	15540	935
529	20231218	113800	3671069250	15540	15540	15540	15530	320
530	20231218	113700	3666096960	15530	15520	15530	15520	2575
531	20231218	113600	3626110340	15530	15530	15530	15530	518
532	20231218	113500	3618065800	15510	15520	15520	15510	1074
533	20231218	113400	3601397330	15510	15520	15520	15510	23
534	20231218	113300	3601040490	15520	15510	15520	15510	1664
535	20231218	113200	3575225410	15510	15510	15510	15510	722
536	20231218	113100	3564027190	15500	15500	15500	15500	1
537	20231218	113000	3564011690	15480	15480	15480	15480	200
538	20231218	112900	3560915690	15500	15480	15500	15480	5480
539	20231218	112800	3475976720	15480	15500	15500	15480	53
540	20231218	112700	3475156250	15500	15500	15500	15500	154
541	20231218	112600	3472769250	15500	15470	15500	15470	1047
542	20231218	112500	3456540870	15490	15490	15490	15490	131
543	20231218	112400	3454511680	15490	15480	15490	15480	270
544	20231218	112300	3450331610	15480	15480	15480	15480	0
545	20231218	112200	3450331610	15480	15460	15480	15450	293
546	20231218	112100	3445800390	15460	15470	15470	15460	21
547	20231218	112000	3445475530	15470	15460	15470	15460	216
548	20231218	111900	3442134510	15470	15470	15470	15470	139
549	20231218	111800	3439984180	15470	15460	15470	15460	127
550	20231218	111700	3438019520	15460	15470	15470	15460	52
551	20231218	111600	3437215100	15470	15440	15470	15440	433
552	20231218	111500	3430524840	15440	15470	15470	15440	253
553	20231218	111400	3426611560	15470	15460	15470	15460	264
554	20231218	111300	3422529980	15460	15460	15460	15460	431
555	20231218	111200	3415866720	15450	15440	15450	15440	124
556	20231218	111100	3413951960	15430	15430	15430	15430	327
557	20231218	111000	3408906350	15430	15430	15430	15430	0
558	20231218	110900	3408906350	15430	15440	15440	15430	1126
559	20231218	110800	3391531130	15430	15440	15440	15430	664
560	20231218	110700	3381283690	15440	15440	15450	15440	114
561	20231218	110600	3379523490	15440	15450	15450	15440	388
562	20231218	110500	3373530900	15460	15450	15460	15450	187
563	20231218	110400	3370641450	15450	15450	15450	15450	80
564	20231218	110300	3369405450	15460	15460	15460	15440	197
565	20231218	110200	3366363650	15460	15460	15460	15460	5
566	20231218	110100	3366286350	15440	15450	15450	15440	740
567	20231218	110000	3354856390	15450	15450	15450	15450	106
568	20231218	105900	3353218690	15450	15450	15450	15450	508
569	20231218	105800	3345370090	15450	15450	15450	15450	14
570	20231218	105700	3345153790	15470	15450	15470	15450	516
571	20231218	105600	3337171470	15440	15450	15450	15440	75
572	20231218	105500	3336013370	15470	15440	15470	15440	8
573	20231218	105400	3335889760	15470	15460	15470	15440	1139
574	20231218	105300	3318284090	15470	15460	15470	15460	101
575	20231218	105200	3316722620	15480	15460	15480	15460	57
576	20231218	105100	3315840700	15450	15450	15450	15450	15
577	20231218	105000	3315608950	15440	15440	15440	15440	90
578	20231218	104900	3314219350	15490	15480	15490	15480	500
579	20231218	104800	3306474850	15490	15450	15490	15440	348
580	20231218	104700	3301099680	15440	15460	15460	15440	338
581	20231218	104600	3295878910	15460	15500	15500	15460	12
582	20231218	104500	3295693270	15460	15450	15460	15450	3
583	20231218	104400	3295646900	15450	15450	15450	15440	217
584	20231218	104300	3292294950	15450	15430	15450	15410	1301
585	20231218	104200	3272229470	15420	15450	15460	15420	1067
586	20231218	104100	3255759970	15460	15470	15470	15460	686
587	20231218	104000	3245148840	15470	15500	15500	15470	793
588	20231218	103900	3232864750	15510	15510	15510	15510	54
589	20231218	103800	3232027210	15520	15520	15520	15510	497
590	20231218	103700	3224313780	15490	15490	15490	15480	231
591	20231218	103600	3220736090	15530	15530	15530	15490	612
592	20231218	103500	3211242500	15530	15530	15530	15530	13
593	20231218	103400	3211040610	15530	15530	15550	15530	233
594	20231218	103300	3207419070	15530	15520	15530	15520	1010
595	20231218	103200	3191733820	15520	15530	15530	15520	92
596	20231218	103100	3190305160	15530	15540	15540	15520	222
597	20231218	103000	3186857390	15570	15570	15570	15540	132
598	20231218	102900	3184804430	15570	15560	15570	15550	569
599	20231218	102800	3175949670	15560	15560	15560	15560	2
600	20231218	102700	3175918550	15560	15560	15560	15560	1222
601	20231218	102600	3156904230	15560	15560	15570	15560	964
602	20231218	102500	3141896330	15560	15530	15560	15530	1050
603	20231218	102400	3125566730	15530	15530	15530	15530	113
604	20231218	102300	3123811840	15530	15510	15530	15510	86
605	20231218	102200	3122476910	15510	15510	15510	15500	93
606	20231218	102100	3121034580	15510	15500	15510	15500	35
607	20231218	102000	3120491750	15520	15470	15520	15470	719
608	20231218	101900	3109340940	15490	15480	15490	15470	90
609	20231218	101800	3107947870	15470	15480	15480	15470	1096
610	20231218	101700	3090984750	15480	15490	15490	15480	984
611	20231218	101600	3075748560	15500	15520	15520	15500	662
612	20231218	101500	3065483990	15520	15520	15520	15500	8
613	20231218	101400	3065359870	15500	15490	15500	15490	351
614	20231218	101300	3059922680	15490	15520	15530	15490	862
615	20231218	101200	3046553850	15520	15550	15550	15520	371
616	20231218	101100	3040791990	15530	15540	15570	15530	670
617	20231218	101000	3030379290	15540	15570	15570	15540	771
618	20231218	100900	3018393930	15570	15560	15570	15560	958
619	20231218	100800	3003477890	15570	15580	15590	15570	1034
620	20231218	100700	2987358160	15590	15570	15590	15530	364
621	20231218	100600	2981687330	15580	15530	15580	15520	3634
622	20231218	100500	2925131280	15540	15520	15540	15520	324
623	20231218	100400	2920096460	15540	15480	15540	15480	2167
624	20231218	100300	2886506400	15480	15490	15490	15480	529
625	20231218	100200	2878312480	15480	15470	15480	15470	87
626	20231218	100100	2876966530	15490	15470	15490	15470	370
627	20231218	100000	2871238130	15470	15480	15480	15470	2
628	20231218	095900	2871207180	15450	15430	15470	15420	1354
629	20231218	095800	2850279660	15420	15400	15420	15400	645
630	20231218	095700	2840344000	15400	15440	15450	15400	1702
631	20231218	095600	2814101360	15450	15460	15460	15450	596
632	20231218	095500	2804893150	15460	15460	15470	15460	1131
633	20231218	095400	2787399910	15460	15440	15470	15440	504
634	20231218	095300	2779616230	15440	15430	15440	15430	607
635	20231218	095200	2770249290	15430	15430	15430	15410	270
636	20231218	095100	2766085190	15430	15410	15430	15410	717
637	20231218	095000	2755032640	15400	15440	15440	15400	766
638	20231218	094900	2743232000	15440	15410	15440	15410	2248
639	20231218	094800	2708555490	15410	15430	15430	15410	3
640	20231218	094700	2708509220	15400	15400	15410	15390	866
641	20231218	094600	2695172930	15410	15400	15410	15390	128
642	20231218	094500	2693201640	15400	15410	15410	15400	5358
643	20231218	094400	2610677090	15430	15420	15430	15420	2131
644	20231218	094300	2577811930	15420	15430	15430	15420	1089
645	20231218	094200	2561017820	15430	15430	15440	15420	1316
646	20231218	094100	2540712760	15440	15430	15440	15430	208
647	20231218	094000	2537501890	15440	15470	15470	15430	348
648	20231218	093900	2532131580	15430	15410	15430	15410	695
649	20231218	093800	2521411810	15410	15480	15480	15410	2012
650	20231218	093700	2490361360	15490	15510	15510	15490	1132
651	20231218	093600	2472805630	15510	15540	15540	15510	952
652	20231218	093500	2458019860	15520	15550	15550	15520	877
653	20231218	093400	2444385310	15550	15540	15550	15510	766
654	20231218	093300	2432487130	15540	15510	15540	15510	499
655	20231218	093200	2424737950	15510	15550	15550	15510	864
656	20231218	093100	2411312010	15550	15560	15560	15540	1262
657	20231218	093000	2391688000	15570	15490	15570	15490	2104
658	20231218	092900	2358982740	15470	15410	15470	15410	2706
659	20231218	092800	2317209720	15410	15400	15410	15400	2357
660	20231218	092700	2280905640	15400	15430	15430	15400	1334
661	20231218	092600	2260346020	15400	15420	15430	15400	4202
662	20231218	092500	2195589120	15430	15440	15450	15430	522
663	20231218	092400	2187530960	15440	15450	15450	15430	1605
664	20231218	092300	2162754720	15440	15450	15450	15430	1792
665	20231218	092200	2135086300	15450	15440	15450	15440	777
666	20231218	092100	2123088220	15450	15450	15470	15450	412
667	20231218	092000	2116719050	15450	15440	15450	15440	357
668	20231218	091900	2111206460	15440	15440	15450	15430	477
669	20231218	091800	2103841160	15450	15440	15460	15440	1772
670	20231218	091700	2076465530	15440	15430	15450	15420	2881
671	20231218	091600	2032008270	15430	15470	15470	15430	2692
672	20231218	091500	1990414090	15470	15500	15500	15440	7017
673	20231218	091400	1881814950	15500	15590	15590	15490	2586
674	20231218	091300	1841705340	15590	15530	15590	15500	2902
675	20231218	091200	1796660910	15530	15570	15600	15530	1361
676	20231218	091100	1775496210	15550	15600	15620	15550	2482
677	20231218	091000	1736784480	15690	15550	15690	15520	7205
678	20231218	090900	1624632050	15550	15510	15570	15510	5353
679	20231218	090800	1541526200	15530	15560	15570	15510	6077
680	20231218	090700	1447105680	15570	15610	15700	15570	5094
681	20231218	090600	1367623380	15610	15710	15720	15610	6900
682	20231218	090500	1259431710	15710	15730	15790	15700	4959
683	20231218	090400	1181410360	15810	15820	15820	15650	16012
684	20231218	090300	928741740	15820	15670	15820	15650	10481
685	20231218	090200	764166820	15670	15530	15680	15530	5293
686	20231218	090100	681644030	15530	15650	15780	15520	12427
687	20231218	090000	487222840	15700	15830	15830	15520	30897