KissMeData/190510/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	202900	1217186200	13600	13600	13600	13600	3123
3	20231218	202800	1217186200	13600	13600	13600	13600	0
4	20231218	202700	1217186200	13600	13600	13600	13600	0
5	20231218	202600	1217186200	13600	13600	13600	13600	0
6	20231218	202500	1217186200	13600	13600	13600	13600	0
7	20231218	202400	1217186200	13600	13600	13600	13600	0
8	20231218	202300	1217186200	13600	13600	13600	13600	0
9	20231218	202200	1217186200	13600	13600	13600	13600	0
10	20231218	202100	1217186200	13600	13600	13600	13600	0
11	20231218	202000	1217186200	13600	13600	13600	13600	0
12	20231218	201900	1217186200	13600	13600	13600	13600	0
13	20231218	201800	1217186200	13600	13600	13600	13600	0
14	20231218	201700	1217186200	13600	13600	13600	13600	0
15	20231218	201600	1217186200	13600	13600	13600	13600	0
16	20231218	201500	1217186200	13600	13600	13600	13600	0
17	20231218	201400	1217186200	13600	13600	13600	13600	0
18	20231218	201300	1217186200	13600	13600	13600	13600	0
19	20231218	201200	1217186200	13600	13600	13600	13600	0
20	20231218	201100	1217186200	13600	13600	13600	13600	0
21	20231218	201000	1217186200	13600	13600	13600	13600	0
22	20231218	200900	1217186200	13600	13600	13600	13600	0
23	20231218	200800	1217186200	13600	13600	13600	13600	0
24	20231218	200700	1217186200	13600	13600	13600	13600	0
25	20231218	200600	1217186200	13600	13600	13600	13600	0
26	20231218	200500	1217186200	13600	13600	13600	13600	0
27	20231218	200400	1217186200	13600	13600	13600	13600	0
28	20231218	200300	1217186200	13600	13600	13600	13600	0
29	20231218	200200	1217186200	13600	13600	13600	13600	0
30	20231218	200100	1217186200	13600	13600	13600	13600	0
31	20231218	200000	1217186200	13600	13600	13600	13600	0
32	20231218	195900	1217186200	13600	13600	13600	13600	3123
33	20231218	195800	1217186200	13600	13600	13600	13600	0
34	20231218	195700	1217186200	13600	13600	13600	13600	0
35	20231218	195600	1217186200	13600	13600	13600	13600	0
36	20231218	195500	1217186200	13600	13600	13600	13600	0
37	20231218	195400	1217186200	13600	13600	13600	13600	0
38	20231218	195300	1217186200	13600	13600	13600	13600	0
39	20231218	195200	1217186200	13600	13600	13600	13600	0
40	20231218	195100	1217186200	13600	13600	13600	13600	0
41	20231218	195000	1217186200	13600	13600	13600	13600	0
42	20231218	194900	1217186200	13600	13600	13600	13600	0
43	20231218	194800	1217186200	13600	13600	13600	13600	0
44	20231218	194700	1217186200	13600	13600	13600	13600	0
45	20231218	194600	1217186200	13600	13600	13600	13600	0
46	20231218	194500	1217186200	13600	13600	13600	13600	0
47	20231218	194400	1217186200	13600	13600	13600	13600	0
48	20231218	194300	1217186200	13600	13600	13600	13600	0
49	20231218	194200	1217186200	13600	13600	13600	13600	0
50	20231218	194100	1217186200	13600	13600	13600	13600	0
51	20231218	194000	1217186200	13600	13600	13600	13600	0
52	20231218	193900	1217186200	13600	13600	13600	13600	0
53	20231218	193800	1217186200	13600	13600	13600	13600	0
54	20231218	193700	1217186200	13600	13600	13600	13600	0
55	20231218	193600	1217186200	13600	13600	13600	13600	0
56	20231218	193500	1217186200	13600	13600	13600	13600	0
57	20231218	193400	1217186200	13600	13600	13600	13600	0
58	20231218	193300	1217186200	13600	13600	13600	13600	0
59	20231218	193200	1217186200	13600	13600	13600	13600	0
60	20231218	193100	1217186200	13600	13600	13600	13600	0
61	20231218	193000	1217186200	13600	13600	13600	13600	0
62	20231218	192900	1217186200	13600	13600	13600	13600	3123
63	20231218	192800	1217186200	13600	13600	13600	13600	0
64	20231218	192700	1217186200	13600	13600	13600	13600	0
65	20231218	192600	1217186200	13600	13600	13600	13600	0
66	20231218	192500	1217186200	13600	13600	13600	13600	0
67	20231218	192400	1217186200	13600	13600	13600	13600	0
68	20231218	192300	1217186200	13600	13600	13600	13600	0
69	20231218	192200	1217186200	13600	13600	13600	13600	0
70	20231218	192100	1217186200	13600	13600	13600	13600	0
71	20231218	192000	1217186200	13600	13600	13600	13600	0
72	20231218	191900	1217186200	13600	13600	13600	13600	0
73	20231218	191800	1217186200	13600	13600	13600	13600	0
74	20231218	191700	1217186200	13600	13600	13600	13600	0
75	20231218	191600	1217186200	13600	13600	13600	13600	0
76	20231218	191500	1217186200	13600	13600	13600	13600	0
77	20231218	191400	1217186200	13600	13600	13600	13600	0
78	20231218	191300	1217186200	13600	13600	13600	13600	0
79	20231218	191200	1217186200	13600	13600	13600	13600	0
80	20231218	191100	1217186200	13600	13600	13600	13600	0
81	20231218	191000	1217186200	13600	13600	13600	13600	0
82	20231218	190900	1217186200	13600	13600	13600	13600	0
83	20231218	190800	1217186200	13600	13600	13600	13600	0
84	20231218	190700	1217186200	13600	13600	13600	13600	0
85	20231218	190600	1217186200	13600	13600	13600	13600	0
86	20231218	190500	1217186200	13600	13600	13600	13600	0
87	20231218	190400	1217186200	13600	13600	13600	13600	0
88	20231218	190300	1217186200	13600	13600	13600	13600	0
89	20231218	190200	1217186200	13600	13600	13600	13600	0
90	20231218	190100	1217186200	13600	13600	13600	13600	0
91	20231218	190000	1217186200	13600	13600	13600	13600	0
92	20231218	185900	1217186200	13600	13600	13600	13600	3123
93	20231218	185800	1217186200	13600	13600	13600	13600	0
94	20231218	185700	1217186200	13600	13600	13600	13600	0
95	20231218	185600	1217186200	13600	13600	13600	13600	0
96	20231218	185500	1217186200	13600	13600	13600	13600	0
97	20231218	185400	1217186200	13600	13600	13600	13600	0
98	20231218	185300	1217186200	13600	13600	13600	13600	0
99	20231218	185200	1217186200	13600	13600	13600	13600	0
100	20231218	185100	1217186200	13600	13600	13600	13600	0
101	20231218	185000	1217186200	13600	13600	13600	13600	0
102	20231218	184900	1217186200	13600	13600	13600	13600	0
103	20231218	184800	1217186200	13600	13600	13600	13600	0
104	20231218	184700	1217186200	13600	13600	13600	13600	0
105	20231218	184600	1217186200	13600	13600	13600	13600	0
106	20231218	184500	1217186200	13600	13600	13600	13600	0
107	20231218	184400	1217186200	13600	13600	13600	13600	0
108	20231218	184300	1217186200	13600	13600	13600	13600	0
109	20231218	184200	1217186200	13600	13600	13600	13600	0
110	20231218	184100	1217186200	13600	13600	13600	13600	0
111	20231218	184000	1217186200	13600	13600	13600	13600	0
112	20231218	183900	1217186200	13600	13600	13600	13600	0
113	20231218	183800	1217186200	13600	13600	13600	13600	0
114	20231218	183700	1217186200	13600	13600	13600	13600	0
115	20231218	183600	1217186200	13600	13600	13600	13600	0
116	20231218	183500	1217186200	13600	13600	13600	13600	0
117	20231218	183400	1217186200	13600	13600	13600	13600	0
118	20231218	183300	1217186200	13600	13600	13600	13600	0
119	20231218	183200	1217186200	13600	13600	13600	13600	0
120	20231218	183100	1217186200	13600	13600	13600	13600	0
121	20231218	183000	1217186200	13600	13600	13600	13600	0
122	20231218	182900	1217186200	13600	13600	13600	13600	3123
123	20231218	182800	1217186200	13600	13600	13600	13600	0
124	20231218	182700	1217186200	13600	13600	13600	13600	0
125	20231218	182600	1217186200	13600	13600	13600	13600	0
126	20231218	182500	1217186200	13600	13600	13600	13600	0
127	20231218	182400	1217186200	13600	13600	13600	13600	0
128	20231218	182300	1217186200	13600	13600	13600	13600	0
129	20231218	182200	1217186200	13600	13600	13600	13600	0
130	20231218	182100	1217186200	13600	13600	13600	13600	0
131	20231218	182000	1217186200	13600	13600	13600	13600	0
132	20231218	181900	1217186200	13600	13600	13600	13600	0
133	20231218	181800	1217186200	13600	13600	13600	13600	0
134	20231218	181700	1217186200	13600	13600	13600	13600	0
135	20231218	181600	1217186200	13600	13600	13600	13600	0
136	20231218	181500	1217186200	13600	13600	13600	13600	0
137	20231218	181400	1217186200	13600	13600	13600	13600	0
138	20231218	181300	1217186200	13600	13600	13600	13600	0
139	20231218	181200	1217186200	13600	13600	13600	13600	0
140	20231218	181100	1217186200	13600	13600	13600	13600	0
141	20231218	181000	1217186200	13600	13600	13600	13600	0
142	20231218	180900	1217186200	13600	13600	13600	13600	0
143	20231218	180800	1217186200	13600	13600	13600	13600	0
144	20231218	180700	1217186200	13600	13600	13600	13600	0
145	20231218	180600	1217186200	13600	13600	13600	13600	0
146	20231218	180500	1217186200	13600	13600	13600	13600	0
147	20231218	180400	1217186200	13600	13600	13600	13600	0
148	20231218	180300	1217186200	13600	13600	13600	13600	0
149	20231218	180200	1217186200	13600	13600	13600	13600	0
150	20231218	180100	1217186200	13600	13600	13600	13600	0
151	20231218	180000	1217186200	13600	13600	13600	13600	0
152	20231218	175900	1217186200	13600	13600	13600	13600	3123
153	20231218	175800	1217186200	13600	13600	13600	13600	0
154	20231218	175700	1217186200	13600	13600	13600	13600	0
155	20231218	175600	1217186200	13600	13600	13600	13600	0
156	20231218	175500	1217186200	13600	13600	13600	13600	0
157	20231218	175400	1217186200	13600	13600	13600	13600	0
158	20231218	175300	1217186200	13600	13600	13600	13600	0
159	20231218	175200	1217186200	13600	13600	13600	13600	0
160	20231218	175100	1217186200	13600	13600	13600	13600	0
161	20231218	175000	1217186200	13600	13600	13600	13600	0
162	20231218	174900	1217186200	13600	13600	13600	13600	0
163	20231218	174800	1217186200	13600	13600	13600	13600	0
164	20231218	174700	1217186200	13600	13600	13600	13600	0
165	20231218	174600	1217186200	13600	13600	13600	13600	0
166	20231218	174500	1217186200	13600	13600	13600	13600	0
167	20231218	174400	1217186200	13600	13600	13600	13600	0
168	20231218	174300	1217186200	13600	13600	13600	13600	0
169	20231218	174200	1217186200	13600	13600	13600	13600	0
170	20231218	174100	1217186200	13600	13600	13600	13600	0
171	20231218	174000	1217186200	13600	13600	13600	13600	0
172	20231218	173900	1217186200	13600	13600	13600	13600	0
173	20231218	173800	1217186200	13600	13600	13600	13600	0
174	20231218	173700	1217186200	13600	13600	13600	13600	0
175	20231218	173600	1217186200	13600	13600	13600	13600	0
176	20231218	173500	1217186200	13600	13600	13600	13600	0
177	20231218	173400	1217186200	13600	13600	13600	13600	0
178	20231218	173300	1217186200	13600	13600	13600	13600	0
179	20231218	173200	1217186200	13600	13600	13600	13600	0
180	20231218	173100	1217186200	13600	13600	13600	13600	0
181	20231218	173000	1217186200	13600	13600	13600	13600	0
182	20231218	172900	1217186200	13600	13600	13600	13600	3123
183	20231218	172800	1217186200	13600	13600	13600	13600	0
184	20231218	172700	1217186200	13600	13600	13600	13600	0
185	20231218	172600	1217186200	13600	13600	13600	13600	0
186	20231218	172500	1217186200	13600	13600	13600	13600	0
187	20231218	172400	1217186200	13600	13600	13600	13600	0
188	20231218	172300	1217186200	13600	13600	13600	13600	0
189	20231218	172200	1217186200	13600	13600	13600	13600	0
190	20231218	172100	1217186200	13600	13600	13600	13600	0
191	20231218	172000	1217186200	13600	13600	13600	13600	0
192	20231218	171900	1217186200	13600	13600	13600	13600	0
193	20231218	171800	1217186200	13600	13600	13600	13600	0
194	20231218	171700	1217186200	13600	13600	13600	13600	0
195	20231218	171600	1217186200	13600	13600	13600	13600	0
196	20231218	171500	1217186200	13600	13600	13600	13600	0
197	20231218	171400	1217186200	13600	13600	13600	13600	0
198	20231218	171300	1217186200	13600	13600	13600	13600	0
199	20231218	171200	1217186200	13600	13600	13600	13600	0
200	20231218	171100	1217186200	13600	13600	13600	13600	0
201	20231218	171000	1217186200	13600	13600	13600	13600	0
202	20231218	170900	1217186200	13600	13600	13600	13600	0
203	20231218	170800	1217186200	13600	13600	13600	13600	0
204	20231218	170700	1217186200	13600	13600	13600	13600	0
205	20231218	170600	1217186200	13600	13600	13600	13600	0
206	20231218	170500	1217186200	13600	13600	13600	13600	0
207	20231218	170400	1217186200	13600	13600	13600	13600	0
208	20231218	170300	1217186200	13600	13600	13600	13600	0
209	20231218	170200	1217186200	13600	13600	13600	13600	0
210	20231218	170100	1217186200	13600	13600	13600	13600	0
211	20231218	170000	1217186200	13600	13600	13600	13600	0
212	20231218	165900	1217186200	13600	13600	13600	13600	3123
213	20231218	165800	1217186200	13600	13600	13600	13600	0
214	20231218	165700	1217186200	13600	13600	13600	13600	0
215	20231218	165600	1217186200	13600	13600	13600	13600	0
216	20231218	165500	1217186200	13600	13600	13600	13600	0
217	20231218	165400	1217186200	13600	13600	13600	13600	0
218	20231218	165300	1217186200	13600	13600	13600	13600	0
219	20231218	165200	1217186200	13600	13600	13600	13600	0
220	20231218	165100	1217186200	13600	13600	13600	13600	0
221	20231218	165000	1217186200	13600	13600	13600	13600	0
222	20231218	164900	1217186200	13600	13600	13600	13600	0
223	20231218	164800	1217186200	13600	13600	13600	13600	0
224	20231218	164700	1217186200	13600	13600	13600	13600	0
225	20231218	164600	1217186200	13600	13600	13600	13600	0
226	20231218	164500	1217186200	13600	13600	13600	13600	0
227	20231218	164400	1217186200	13600	13600	13600	13600	0
228	20231218	164300	1217186200	13600	13600	13600	13600	0
229	20231218	164200	1217186200	13600	13600	13600	13600	0
230	20231218	164100	1217186200	13600	13600	13600	13600	0
231	20231218	164000	1217186200	13600	13600	13600	13600	0
232	20231218	163900	1217186200	13600	13600	13600	13600	0
233	20231218	163800	1217186200	13600	13600	13600	13600	0
234	20231218	163700	1217186200	13600	13600	13600	13600	0
235	20231218	163600	1217186200	13600	13600	13600	13600	0
236	20231218	163500	1217186200	13600	13600	13600	13600	0
237	20231218	163400	1217186200	13600	13600	13600	13600	0
238	20231218	163300	1217186200	13600	13600	13600	13600	0
239	20231218	163200	1217186200	13600	13600	13600	13600	0
240	20231218	163100	1217186200	13600	13600	13600	13600	0
241	20231218	163000	1217186200	13600	13600	13600	13600	0
242	20231218	162900	1217186200	13600	13600	13600	13600	3123
243	20231218	162800	1217186200	13600	13600	13600	13600	0
244	20231218	162700	1217186200	13600	13600	13600	13600	0
245	20231218	162600	1217186200	13600	13600	13600	13600	0
246	20231218	162500	1217186200	13600	13600	13600	13600	0
247	20231218	162400	1217186200	13600	13600	13600	13600	0
248	20231218	162300	1217186200	13600	13600	13600	13600	0
249	20231218	162200	1217186200	13600	13600	13600	13600	0
250	20231218	162100	1217186200	13600	13600	13600	13600	0
251	20231218	162000	1217186200	13600	13600	13600	13600	0
252	20231218	161900	1217186200	13600	13600	13600	13600	0
253	20231218	161800	1217186200	13600	13600	13600	13600	0
254	20231218	161700	1217186200	13600	13600	13600	13600	0
255	20231218	161600	1217186200	13600	13600	13600	13600	0
256	20231218	161500	1217186200	13600	13600	13600	13600	0
257	20231218	161400	1217186200	13600	13600	13600	13600	0
258	20231218	161300	1217186200	13600	13600	13600	13600	0
259	20231218	161200	1217186200	13600	13600	13600	13600	0
260	20231218	161100	1217186200	13600	13600	13600	13600	0
261	20231218	161000	1217186200	13600	13600	13600	13600	0
262	20231218	160900	1217186200	13600	13600	13600	13600	0
263	20231218	160800	1217186200	13600	13600	13600	13600	0
264	20231218	160700	1217186200	13600	13600	13600	13600	0
265	20231218	160600	1217186200	13600	13600	13600	13600	0
266	20231218	160500	1217186200	13600	13600	13600	13600	0
267	20231218	160400	1217186200	13600	13600	13600	13600	0
268	20231218	160300	1217186200	13600	13600	13600	13600	0
269	20231218	160200	1217186200	13600	13600	13600	13600	0
270	20231218	160100	1217186200	13600	13600	13600	13600	0
271	20231218	160000	1217186200	13600	13600	13600	13600	0
272	20231218	155900	1217186200	13600	13600	13600	13600	3123
273	20231218	155800	1217186200	13600	13600	13600	13600	0
274	20231218	155700	1217186200	13600	13600	13600	13600	0
275	20231218	155600	1217186200	13600	13600	13600	13600	0
276	20231218	155500	1217186200	13600	13600	13600	13600	0
277	20231218	155400	1217186200	13600	13600	13600	13600	0
278	20231218	155300	1217186200	13600	13600	13600	13600	0
279	20231218	155200	1217186200	13600	13600	13600	13600	0
280	20231218	155100	1217186200	13600	13600	13600	13600	0
281	20231218	155000	1217186200	13600	13600	13600	13600	0
282	20231218	154900	1217186200	13600	13600	13600	13600	0
283	20231218	154800	1217186200	13600	13600	13600	13600	0
284	20231218	154700	1217186200	13600	13600	13600	13600	0
285	20231218	154600	1217186200	13600	13600	13600	13600	0
286	20231218	154500	1217186200	13600	13600	13600	13600	0
287	20231218	154400	1217186200	13600	13600	13600	13600	0
288	20231218	154300	1217186200	13600	13600	13600	13600	0
289	20231218	154200	1217186200	13600	13600	13600	13600	0
290	20231218	154100	1217186200	13600	13600	13600	13600	0
291	20231218	154000	1217186200	13600	13600	13600	13600	0
292	20231218	153900	1217186200	13600	13600	13600	13600	0
293	20231218	153800	1217186200	13600	13600	13600	13600	0
294	20231218	153700	1217186200	13600	13600	13600	13600	0
295	20231218	153600	1217186200	13600	13600	13600	13600	0
296	20231218	153500	1217186200	13600	13600	13600	13600	0
297	20231218	153400	1217186200	13600	13600	13600	13600	0
298	20231218	153300	1217186200	13600	13600	13600	13600	0
299	20231218	153200	1217186200	13600	13600	13600	13600	0
300	20231218	153100	1217186200	13600	13600	13600	13600	0
301	20231218	153000	1217186200	13600	13600	13600	13600	3123
302	20231218	152900	1174713400	13680	13680	13680	13680	0
303	20231218	152800	1174713400	13680	13680	13680	13680	0
304	20231218	152700	1174713400	13680	13680	13680	13680	0
305	20231218	152600	1174713400	13680	13680	13680	13680	0
306	20231218	152500	1174713400	13680	13680	13680	13680	0
307	20231218	152400	1174713400	13680	13680	13680	13680	0
308	20231218	152300	1174713400	13680	13680	13680	13680	0
309	20231218	152200	1174713400	13680	13680	13680	13680	0
310	20231218	152100	1174713400	13680	13680	13680	13680	0
311	20231218	152000	1174713400	13680	13680	13680	13680	0
312	20231218	151900	1174713400	13680	13650	13690	13640	434
313	20231218	151800	1168781090	13640	13640	13640	13640	451
314	20231218	151700	1162629450	13620	13620	13620	13620	13
315	20231218	151600	1162452390	13620	13610	13620	13610	300
316	20231218	151500	1158367950	13610	13610	13610	13610	99
317	20231218	151400	1157020560	13620	13620	13620	13620	187
318	20231218	151300	1154473620	13610	13620	13620	13610	84
319	20231218	151200	1153330250	13610	13610	13610	13610	10
320	20231218	151100	1153194150	13610	13610	13610	13610	128
321	20231218	151000	1151452070	13610	13610	13610	13610	629
322	20231218	150900	1142891380	13600	13620	13630	13600	716
323	20231218	150800	1133148260	13620	13620	13620	13620	78
324	20231218	150700	1132085900	13630	13650	13650	13630	337
325	20231218	150600	1127492190	13660	13660	13660	13660	0
326	20231218	150500	1127492190	13660	13660	13660	13660	1
327	20231218	150400	1127478530	13660	13660	13660	13660	2
328	20231218	150300	1127451210	13670	13660	13670	13660	100
329	20231218	150200	1126084720	13620	13620	13620	13620	100
330	20231218	150100	1124722720	13650	13650	13650	13650	15
331	20231218	150000	1124517970	13620	13620	13620	13620	11
332	20231218	145900	1124368150	13610	13610	13610	13610	7
333	20231218	145800	1124272880	13610	13610	13610	13610	30
334	20231218	145700	1123864580	13600	13610	13610	13600	54
335	20231218	145600	1123129650	13610	13610	13610	13610	301
336	20231218	145500	1119033040	13610	13610	13610	13610	66
337	20231218	145400	1118134780	13600	13600	13600	13600	0
338	20231218	145300	1118134780	13600	13600	13600	13600	1012
339	20231218	145200	1104371580	13600	13620	13620	13600	1242
340	20231218	145100	1087473910	13620	13620	13620	13620	0
341	20231218	145000	1087473910	13620	13640	13640	13620	857
342	20231218	144900	1075794430	13640	13610	13640	13610	474
343	20231218	144800	1069343260	13610	13620	13620	13610	391
344	20231218	144700	1064020010	13620	13620	13620	13620	53
345	20231218	144600	1063298150	13620	13620	13620	13620	70
346	20231218	144500	1062344750	13640	13620	13640	13620	6
347	20231218	144400	1062263010	13620	13620	13620	13620	11
348	20231218	144300	1062113190	13640	13640	13640	13640	1
349	20231218	144200	1062099550	13620	13620	13640	13620	127
350	20231218	144100	1060369790	13620	13620	13620	13620	2
351	20231218	144000	1060342550	13620	13620	13620	13620	1
352	20231218	143900	1060328930	13640	13630	13640	13630	177
353	20231218	143800	1057914770	13640	13640	13640	13640	0
354	20231218	143700	1057914770	13640	13610	13640	13610	104
355	20231218	143600	1056498640	13610	13630	13630	13610	100
356	20231218	143500	1055137070	13640	13640	13640	13640	2
357	20231218	143400	1055109790	13640	13640	13640	13640	34
358	20231218	143300	1054646030	13650	13650	13650	13650	10
359	20231218	143200	1054509530	13650	13640	13650	13640	277
360	20231218	143100	1050730550	13610	13610	13610	13610	663
361	20231218	143000	1041707120	13610	13610	13610	13610	90
362	20231218	142900	1040482220	13610	13620	13620	13610	1226
363	20231218	142800	1023790110	13620	13630	13640	13620	292
364	20231218	142700	1019810420	13630	13640	13640	13630	659
365	20231218	142600	1010828150	13640	13640	13640	13640	333
366	20231218	142500	1006286030	13640	13630	13640	13630	57
367	20231218	142400	1005508630	13630	13630	13630	13630	0
368	20231218	142300	1005508630	13630	13630	13630	13630	0
369	20231218	142200	1005508630	13630	13650	13650	13630	651
370	20231218	142100	996628400	13650	13650	13650	13650	40
371	20231218	142000	996082400	13650	13650	13650	13650	1
372	20231218	141900	996068750	13650	13650	13650	13650	11
373	20231218	141800	995918600	13650	13650	13650	13650	11
374	20231218	141700	995768450	13630	13630	13630	13630	0
375	20231218	141600	995768450	13630	13630	13630	13630	949
376	20231218	141500	982833580	13630	13630	13630	13630	79
377	20231218	141400	981756810	13630	13640	13640	13630	429
378	20231218	141300	975908130	13640	13640	13640	13640	0
379	20231218	141200	975908130	13640	13640	13640	13640	0
380	20231218	141100	975908130	13640	13640	13640	13640	55
381	20231218	141000	975157930	13630	13630	13630	13630	194
382	20231218	140900	972513710	13640	13650	13650	13640	1523
383	20231218	140800	951739920	13650	13650	13650	13650	3
384	20231218	140700	951698970	13650	13640	13650	13640	210
385	20231218	140600	948834470	13650	13650	13650	13650	260
386	20231218	140500	945285470	13650	13650	13650	13650	0
387	20231218	140400	945285470	13650	13650	13650	13650	0
388	20231218	140300	945285470	13650	13650	13650	13650	55
389	20231218	140200	944534720	13650	13650	13650	13650	0
390	20231218	140100	944534720	13650	13640	13650	13640	108
391	20231218	140000	943060600	13650	13650	13650	13650	101
392	20231218	135900	941681950	13650	13650	13650	13650	10
393	20231218	135800	941545450	13650	13650	13650	13650	31
394	20231218	135700	941122300	13650	13650	13650	13650	3
395	20231218	135600	941081350	13650	13650	13650	13650	166
396	20231218	135500	938815450	13650	13650	13650	13650	1
397	20231218	135400	938801800	13640	13640	13640	13640	0
398	20231218	135300	938801800	13640	13640	13640	13640	0
399	20231218	135200	938801800	13640	13640	13640	13640	222
400	20231218	135100	935773720	13650	13650	13650	13650	540
401	20231218	135000	928402720	13660	13660	13660	13660	0
402	20231218	134900	928402720	13660	13660	13660	13660	104
403	20231218	134800	926982080	13660	13660	13660	13660	2
404	20231218	134700	926954760	13660	13660	13660	13660	28
405	20231218	134600	926572280	13660	13660	13660	13660	100
406	20231218	134500	925206280	13670	13670	13670	13670	124
407	20231218	134400	923511200	13670	13670	13670	13670	2
408	20231218	134300	923483860	13660	13660	13660	13650	339
409	20231218	134200	918853470	13660	13660	13660	13660	5
410	20231218	134100	918785170	13660	13660	13660	13660	124
411	20231218	134000	917091330	13670	13670	13670	13670	1
412	20231218	133900	917077660	13670	13660	13670	13650	191
413	20231218	133800	914470470	13660	13650	13660	13650	3
414	20231218	133700	914429510	13670	13620	13670	13620	442
415	20231218	133600	908405100	13630	13620	13630	13620	56
416	20231218	133500	907642320	13620	13620	13640	13620	41
417	20231218	133400	907083750	13630	13630	13640	13630	270
418	20231218	133300	903402540	13640	13610	13640	13610	52
419	20231218	133200	902694760	13600	13640	13640	13600	1999
420	20231218	133100	875490840	13670	13640	13670	13630	482
421	20231218	133000	868920250	13640	13650	13650	13640	500
422	20231218	132900	862097850	13650	13660	13660	13650	2175
423	20231218	132800	832407030	13660	13670	13670	13660	120
424	20231218	132700	830767630	13670	13670	13670	13670	53
425	20231218	132600	830043120	13670	13670	13670	13670	5
426	20231218	132500	829974770	13660	13670	13680	13660	74
427	20231218	132400	828963690	13680	13670	13680	13650	1004
428	20231218	132300	815250010	13670	13670	13670	13670	124
429	20231218	132200	813554930	13660	13670	13670	13660	30
430	20231218	132100	813145120	13660	13670	13670	13660	261
431	20231218	132000	809579750	13670	13670	13670	13670	3
432	20231218	131900	809538740	13670	13670	13670	13670	0
433	20231218	131800	809538740	13670	13680	13680	13670	2
434	20231218	131700	809511390	13660	13670	13670	13660	629
435	20231218	131600	800917480	13670	13670	13670	13670	0
436	20231218	131500	800917480	13670	13680	13700	13670	397
437	20231218	131400	795489200	13680	13690	13690	13680	104
438	20231218	131300	794066470	13690	13690	13690	13690	1
439	20231218	131200	794052780	13670	13690	13690	13670	1341
440	20231218	131100	775710040	13710	13700	13710	13680	731
441	20231218	131000	765701950	13710	13710	13710	13710	2
442	20231218	130900	765674530	13710	13710	13710	13710	30
443	20231218	130800	765263230	13710	13710	13710	13710	38
444	20231218	130700	764742250	13720	13720	13720	13720	0
445	20231218	130600	764742250	13720	13720	13720	13720	0
446	20231218	130500	764742250	13720	13720	13720	13720	105
447	20231218	130400	763301650	13710	13700	13710	13700	1239
448	20231218	130300	746322030	13710	13720	13720	13710	23
449	20231218	130200	746006670	13710	13710	13740	13710	257
450	20231218	130100	742480700	13710	13710	13710	13710	20
451	20231218	130000	742206500	13710	13740	13740	13710	380
452	20231218	125900	736995110	13740	13740	13740	13740	0
453	20231218	125800	736995110	13740	13740	13740	13740	2
454	20231218	125700	736967630	13710	13730	13730	13710	268
455	20231218	125600	733288780	13740	13740	13740	13740	1
456	20231218	125500	733275040	13740	13740	13740	13740	1
457	20231218	125400	733261300	13730	13730	13730	13730	0
458	20231218	125300	733261300	13730	13740	13740	13730	359
459	20231218	125200	728331140	13740	13740	13740	13740	52
460	20231218	125100	727616660	13750	13740	13750	13740	199
461	20231218	125000	724882210	13740	13740	13740	13740	20
462	20231218	124900	724607410	13740	13730	13740	13730	41
463	20231218	124800	724044080	13740	13740	13740	13740	12
464	20231218	124700	723879200	13740	13740	13740	13740	403
465	20231218	124600	718341980	13740	13740	13740	13740	17
466	20231218	124500	718108400	13750	13750	13750	13750	16
467	20231218	124400	717888400	13750	13750	13750	13750	0
468	20231218	124300	717888400	13750	13750	13750	13750	5
469	20231218	124200	717819650	13740	13740	13750	13740	52
470	20231218	124100	717105160	13750	13730	13750	13720	419
471	20231218	124000	711347550	13730	13700	13730	13700	148
472	20231218	123900	709318660	13720	13720	13720	13720	0
473	20231218	123800	709318660	13720	13720	13720	13720	341
474	20231218	123700	704640140	13690	13690	13690	13690	67
475	20231218	123600	703722910	13720	13720	13720	13720	0
476	20231218	123500	703722910	13720	13720	13720	13720	1
477	20231218	123400	703709190	13690	13690	13690	13690	2
478	20231218	123300	703681810	13690	13690	13690	13690	19
479	20231218	123200	703421700	13720	13720	13720	13720	1
480	20231218	123100	703407980	13690	13690	13690	13690	0
481	20231218	123000	703407980	13690	13720	13730	13690	283
482	20231218	122900	699528440	13730	13730	13730	13730	0
483	20231218	122800	699528440	13730	13730	13730	13730	1
484	20231218	122700	699514710	13690	13700	13700	13690	324
485	20231218	122600	695077000	13730	13730	13730	13730	16
486	20231218	122500	694857320	13730	13720	13730	13700	330
487	20231218	122400	690331820	13720	13720	13720	13720	50
488	20231218	122300	689645820	13720	13710	13720	13710	416
489	20231218	122200	683939930	13710	13710	13710	13710	64
490	20231218	122100	683062490	13710	13700	13710	13700	208
491	20231218	122000	680212670	13730	13730	13730	13730	5
492	20231218	121900	680144020	13730	13720	13730	13720	216
493	20231218	121800	677178370	13720	13710	13720	13710	148
494	20231218	121700	675148050	13710	13710	13710	13710	76
495	20231218	121600	674106090	13710	13710	13710	13710	0
496	20231218	121500	674106090	13710	13710	13710	13710	20
497	20231218	121400	673831890	13710	13700	13710	13700	55
498	20231218	121300	673077890	13710	13710	13710	13710	35
499	20231218	121200	672598040	13710	13710	13710	13710	3
500	20231218	121100	672556910	13710	13710	13710	13710	240
501	20231218	121000	669266510	13710	13710	13710	13710	1
502	20231218	120900	669252800	13710	13710	13710	13710	0
503	20231218	120800	669252800	13710	13710	13710	13710	50
504	20231218	120700	668567300	13700	13700	13700	13700	27
505	20231218	120600	668197400	13700	13700	13700	13700	52
506	20231218	120500	667485000	13700	13700	13700	13700	83
507	20231218	120400	666347900	13700	13700	13700	13700	0
508	20231218	120300	666347900	13700	13700	13700	13700	0
509	20231218	120200	666347900	13700	13700	13700	13700	10
510	20231218	120100	666210900	13710	13710	13710	13710	0
511	20231218	120000	666210900	13710	13710	13710	13710	220
512	20231218	115900	663194700	13730	13730	13730	13730	160
513	20231218	115800	660997900	13730	13730	13730	13730	1
514	20231218	115700	660984170	13700	13700	13700	13700	264
515	20231218	115600	657367370	13730	13730	13730	13700	148
516	20231218	115500	655335360	13730	13700	13730	13680	82
517	20231218	115400	654213010	13720	13720	13720	13720	55
518	20231218	115300	653458410	13720	13710	13720	13710	501
519	20231218	115200	646584700	13720	13710	13720	13710	102
520	20231218	115100	645186260	13710	13720	13720	13710	61
521	20231218	115000	644349450	13720	13700	13720	13680	111
522	20231218	114900	642830510	13680	13700	13700	13680	422
523	20231218	114800	637049760	13720	13710	13720	13700	151
524	20231218	114700	634980840	13720	13720	13720	13720	629
525	20231218	114600	626350960	13720	13720	13720	13720	15
526	20231218	114500	626145160	13710	13710	13710	13710	0
527	20231218	114400	626145160	13710	13710	13710	13710	40
528	20231218	114300	625596760	13710	13710	13710	13710	5
529	20231218	114200	625528210	13720	13720	13720	13720	20
530	20231218	114100	625253810	13720	13720	13720	13720	0
531	20231218	114000	625253810	13720	13720	13720	13720	3
532	20231218	113900	625212650	13720	13720	13720	13720	0
533	20231218	113800	625212650	13720	13720	13720	13720	389
534	20231218	113700	619875570	13720	13690	13720	13680	201
535	20231218	113600	617123970	13690	13720	13720	13680	128
536	20231218	113500	615372780	13680	13680	13680	13680	5
537	20231218	113400	615304380	13680	13690	13690	13680	112
538	20231218	113300	613771240	13690	13720	13720	13690	206
539	20231218	113200	610945070	13720	13720	13720	13720	27
540	20231218	113100	610574630	13690	13720	13720	13690	1100
541	20231218	113000	595507980	13720	13700	13720	13700	53
542	20231218	112900	594781820	13700	13720	13720	13700	432
543	20231218	112800	588861150	13720	13720	13720	13720	1
544	20231218	112700	588847430	13720	13720	13720	13720	1
545	20231218	112600	588833710	13700	13700	13700	13700	0
546	20231218	112500	588833710	13700	13700	13700	13700	445
547	20231218	112400	582737210	13700	13700	13700	13700	5
548	20231218	112300	582668710	13700	13700	13700	13700	63
549	20231218	112200	581805610	13700	13700	13700	13700	55
550	20231218	112100	581052110	13700	13690	13700	13690	44
551	20231218	112000	580449720	13700	13700	13700	13700	0
552	20231218	111900	580449720	13700	13700	13700	13700	9
553	20231218	111800	580326420	13700	13700	13700	13700	21
554	20231218	111700	580038720	13700	13700	13700	13700	501
555	20231218	111600	573175020	13700	13690	13700	13690	11
556	20231218	111500	573024420	13690	13690	13690	13690	2
557	20231218	111400	572997040	13690	13690	13690	13690	145
558	20231218	111300	571011990	13690	13690	13690	13690	52
559	20231218	111200	570300110	13690	13710	13710	13690	1475
560	20231218	111100	550094580	13700	13710	13710	13700	213
561	20231218	111000	547174360	13710	13710	13710	13710	1177
562	20231218	110900	531037690	13710	13710	13710	13710	20
563	20231218	110800	530763490	13720	13720	13720	13720	101
564	20231218	110700	529377770	13720	13720	13720	13720	273
565	20231218	110600	525632210	13720	13720	13720	13720	0
566	20231218	110500	525632210	13720	13720	13720	13720	0
567	20231218	110400	525632210	13720	13720	13720	13720	102
568	20231218	110300	524232770	13720	13720	13720	13720	77
569	20231218	110200	523176330	13730	13730	13730	13730	3
570	20231218	110100	523135140	13720	13730	13730	13720	332
571	20231218	110000	518580080	13720	13740	13740	13720	876
572	20231218	105900	506557070	13730	13730	13730	13730	100
573	20231218	105800	505184070	13730	13740	13740	13730	66
574	20231218	105700	504277810	13740	13740	13740	13740	10
575	20231218	105600	504140410	13750	13730	13750	13730	15
576	20231218	105500	503934440	13730	13720	13730	13720	263
577	20231218	105400	500323550	13730	13730	13730	13730	127
578	20231218	105300	498579840	13730	13730	13730	13730	125
579	20231218	105200	496863590	13730	13740	13740	13730	1844
580	20231218	105100	471532020	13760	13760	13760	13760	0
581	20231218	105000	471532020	13760	13740	13760	13740	22
582	20231218	104900	471229340	13760	13750	13770	13750	268
583	20231218	104800	467544110	13750	13750	13770	13750	14
584	20231218	104700	467351590	13750	13750	13750	13750	601
585	20231218	104600	459087840	13760	13760	13760	13760	20
586	20231218	104500	458812640	13760	13780	13780	13760	834
587	20231218	104400	447331390	13780	13780	13780	13780	0
588	20231218	104300	447331390	13780	13780	13780	13780	4
589	20231218	104200	447276270	13780	13780	13780	13780	2
590	20231218	104100	447248710	13780	13780	13780	13780	12
591	20231218	104000	447083350	13790	13790	13790	13790	0
592	20231218	103900	447083350	13790	13790	13790	13790	0
593	20231218	103800	447083350	13790	13780	13790	13770	120
594	20231218	103700	445429840	13780	13780	13780	13780	244
595	20231218	103600	442067520	13770	13780	13780	13770	248
596	20231218	103500	438650180	13790	13790	13790	13790	5
597	20231218	103400	438581230	13800	13800	13800	13800	0
598	20231218	103300	438581230	13800	13800	13800	13800	100
599	20231218	103200	437201230	13800	13780	13800	13780	80
600	20231218	103100	436098760	13780	13780	13780	13780	132
601	20231218	103000	434279800	13780	13780	13780	13780	1039
602	20231218	102900	419962380	13790	13790	13790	13790	112
603	20231218	102800	418417900	13790	13780	13790	13780	153
604	20231218	102700	416308430	13790	13780	13790	13780	83
605	20231218	102600	415164620	13790	13790	13800	13790	265
606	20231218	102500	411510260	13790	13790	13790	13790	32
607	20231218	102400	411068980	13790	13790	13790	13780	125
608	20231218	102300	409346230	13790	13790	13790	13790	417
609	20231218	102200	403595800	13790	13790	13790	13790	89
610	20231218	102100	402368490	13790	13790	13790	13790	71
611	20231218	102000	401389400	13790	13790	13790	13790	0
612	20231218	101900	401389400	13790	13790	13790	13790	0
613	20231218	101800	401389400	13790	13790	13790	13790	0
614	20231218	101700	401389400	13790	13790	13790	13790	131
615	20231218	101600	399582910	13790	13800	13800	13790	38
616	20231218	101500	399058550	13800	13800	13800	13800	20
617	20231218	101400	398782550	13800	13800	13800	13800	10
618	20231218	101300	398644550	13790	13790	13790	13790	22
619	20231218	101200	398341170	13800	13800	13800	13800	20
620	20231218	101100	398065170	13800	13800	13800	13800	46
621	20231218	101000	397430370	13800	13800	13800	13800	204
622	20231218	100900	394615170	13780	13780	13780	13780	120
623	20231218	100800	392961570	13780	13780	13780	13780	43
624	20231218	100700	392369030	13780	13780	13780	13780	92
625	20231218	100600	391101270	13780	13790	13790	13780	281
626	20231218	100500	387226630	13800	13790	13800	13790	14
627	20231218	100400	387033560	13790	13790	13790	13790	28
628	20231218	100300	386647440	13790	13790	13800	13790	377
629	20231218	100200	381448600	13790	13790	13790	13790	10
630	20231218	100100	381310700	13790	13790	13790	13790	307
631	20231218	100000	377077170	13790	13800	13800	13790	212
632	20231218	095900	374151580	13780	13780	13780	13780	0
633	20231218	095800	374151580	13780	13780	13780	13780	62
634	20231218	095700	373297220	13780	13790	13790	13780	346
635	20231218	095600	368526820	13800	13850	13850	13800	260
636	20231218	095500	364938520	13850	13850	13850	13850	292
637	20231218	095400	360894320	13850	13810	13850	13800	741
638	20231218	095300	350656730	13800	13840	13840	13800	2298
639	20231218	095200	318935910	13850	13850	13850	13850	50
640	20231218	095100	318243410	13850	13850	13850	13850	0
641	20231218	095000	318243410	13850	13850	13850	13850	5
642	20231218	094900	318174160	13870	13840	13870	13820	2239
643	20231218	094800	287214040	13890	13890	13890	13890	22
644	20231218	094700	286908460	13890	13830	13890	13830	202
645	20231218	094600	284103070	13830	13840	13840	13830	426
646	20231218	094500	278208550	13840	13840	13840	13840	141
647	20231218	094400	276257110	13840	13860	13860	13840	639
648	20231218	094300	267407330	13860	13860	13860	13860	36
649	20231218	094200	266908370	13860	13860	13860	13850	265
650	20231218	094100	263237770	13860	13860	13860	13860	42
651	20231218	094000	262655650	13860	13850	13860	13850	121
652	20231218	093900	260979700	13850	13850	13850	13850	27
653	20231218	093800	260605750	13850	13850	13850	13850	35
654	20231218	093700	260121000	13850	13830	13850	13830	612
655	20231218	093600	251651140	13840	13840	13840	13840	8
656	20231218	093500	251540420	13840	13850	13850	13840	175
657	20231218	093400	249118070	13830	13820	13850	13820	373
658	20231218	093300	243963170	13840	13830	13840	13820	744
659	20231218	093200	233666890	13840	13830	13840	13830	191
660	20231218	093100	231023960	13810	13820	13820	13810	127
661	20231218	093000	229270050	13820	13810	13820	13810	121
662	20231218	092900	227598450	13810	13820	13820	13810	67
663	20231218	092800	226672520	13820	13820	13820	13820	32
664	20231218	092700	226230280	13820	13820	13820	13820	201
665	20231218	092600	223452460	13820	13850	13850	13820	17
666	20231218	092500	223217150	13810	13820	13830	13810	73
667	20231218	092400	222208080	13820	13820	13820	13820	235
668	20231218	092300	218960380	13820	13820	13820	13820	151
669	20231218	092200	216873560	13820	13820	13820	13800	847
670	20231218	092100	205178020	13820	13790	13820	13790	335
671	20231218	092000	200557180	13790	13790	13790	13780	889
672	20231218	091900	188299720	13790	13790	13790	13780	138
673	20231218	091800	186397030	13790	13790	13790	13780	1358
674	20231218	091700	167670640	13790	13790	13790	13790	250
675	20231218	091600	164223140	13770	13770	13790	13770	180
676	20231218	091500	161744140	13790	13770	13790	13760	252
677	20231218	091400	158272460	13740	13740	13740	13740	2
678	20231218	091300	158244980	13730	13750	13750	13730	1185
679	20231218	091200	141959470	13790	13840	13840	13760	856
680	20231218	091100	130169030	13870	13870	13870	13870	3
681	20231218	091000	130127420	13880	13880	13880	13750	384
682	20231218	090900	124839210	13750	13760	13770	13750	601
683	20231218	090800	116572010	13750	13730	13930	13730	416
684	20231218	090700	110848900	13800	13770	13800	13770	151
685	20231218	090600	108766360	13720	13740	13740	13710	202
686	20231218	090500	105995520	13710	13720	13720	13710	864
687	20231218	090400	94147510	13710	13700	13750	13700	438
688	20231218	090300	88145010	13700	13750	13800	13700	1075
689	20231218	090200	73381520	13750	13800	13800	13700	1262
690	20231218	090100	56034640	13800	13900	13900	13800	2824
691	20231218	090000	17044690	13900	13950	13950	13900	1222