KissMeData/200880/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	203200	3900140450	16000	16000	16000	16000	6246
3	20231218	203100	3900140450	16000	16000	16000	16000	0
4	20231218	203000	3900140450	16000	16000	16000	16000	0
5	20231218	202900	3900140450	16000	16000	16000	16000	0
6	20231218	202800	3900140450	16000	16000	16000	16000	0
7	20231218	202700	3900140450	16000	16000	16000	16000	0
8	20231218	202600	3900140450	16000	16000	16000	16000	0
9	20231218	202500	3900140450	16000	16000	16000	16000	0
10	20231218	202400	3900140450	16000	16000	16000	16000	0
11	20231218	202300	3900140450	16000	16000	16000	16000	0
12	20231218	202200	3900140450	16000	16000	16000	16000	0
13	20231218	202100	3900140450	16000	16000	16000	16000	0
14	20231218	202000	3900140450	16000	16000	16000	16000	0
15	20231218	201900	3900140450	16000	16000	16000	16000	0
16	20231218	201800	3900140450	16000	16000	16000	16000	0
17	20231218	201700	3900140450	16000	16000	16000	16000	0
18	20231218	201600	3900140450	16000	16000	16000	16000	0
19	20231218	201500	3900140450	16000	16000	16000	16000	0
20	20231218	201400	3900140450	16000	16000	16000	16000	0
21	20231218	201300	3900140450	16000	16000	16000	16000	0
22	20231218	201200	3900140450	16000	16000	16000	16000	0
23	20231218	201100	3900140450	16000	16000	16000	16000	0
24	20231218	201000	3900140450	16000	16000	16000	16000	0
25	20231218	200900	3900140450	16000	16000	16000	16000	0
26	20231218	200800	3900140450	16000	16000	16000	16000	0
27	20231218	200700	3900140450	16000	16000	16000	16000	0
28	20231218	200600	3900140450	16000	16000	16000	16000	0
29	20231218	200500	3900140450	16000	16000	16000	16000	0
30	20231218	200400	3900140450	16000	16000	16000	16000	0
31	20231218	200300	3900140450	16000	16000	16000	16000	0
32	20231218	200200	3900140450	16000	16000	16000	16000	6246
33	20231218	200100	3900140450	16000	16000	16000	16000	0
34	20231218	200000	3900140450	16000	16000	16000	16000	0
35	20231218	195900	3900140450	16000	16000	16000	16000	0
36	20231218	195800	3900140450	16000	16000	16000	16000	0
37	20231218	195700	3900140450	16000	16000	16000	16000	0
38	20231218	195600	3900140450	16000	16000	16000	16000	0
39	20231218	195500	3900140450	16000	16000	16000	16000	0
40	20231218	195400	3900140450	16000	16000	16000	16000	0
41	20231218	195300	3900140450	16000	16000	16000	16000	0
42	20231218	195200	3900140450	16000	16000	16000	16000	0
43	20231218	195100	3900140450	16000	16000	16000	16000	0
44	20231218	195000	3900140450	16000	16000	16000	16000	0
45	20231218	194900	3900140450	16000	16000	16000	16000	0
46	20231218	194800	3900140450	16000	16000	16000	16000	0
47	20231218	194700	3900140450	16000	16000	16000	16000	0
48	20231218	194600	3900140450	16000	16000	16000	16000	0
49	20231218	194500	3900140450	16000	16000	16000	16000	0
50	20231218	194400	3900140450	16000	16000	16000	16000	0
51	20231218	194300	3900140450	16000	16000	16000	16000	0
52	20231218	194200	3900140450	16000	16000	16000	16000	0
53	20231218	194100	3900140450	16000	16000	16000	16000	0
54	20231218	194000	3900140450	16000	16000	16000	16000	0
55	20231218	193900	3900140450	16000	16000	16000	16000	0
56	20231218	193800	3900140450	16000	16000	16000	16000	0
57	20231218	193700	3900140450	16000	16000	16000	16000	0
58	20231218	193600	3900140450	16000	16000	16000	16000	0
59	20231218	193500	3900140450	16000	16000	16000	16000	0
60	20231218	193400	3900140450	16000	16000	16000	16000	0
61	20231218	193300	3900140450	16000	16000	16000	16000	0
62	20231218	193200	3900140450	16000	16000	16000	16000	6246
63	20231218	193100	3900140450	16000	16000	16000	16000	0
64	20231218	193000	3900140450	16000	16000	16000	16000	0
65	20231218	192900	3900140450	16000	16000	16000	16000	0
66	20231218	192800	3900140450	16000	16000	16000	16000	0
67	20231218	192700	3900140450	16000	16000	16000	16000	0
68	20231218	192600	3900140450	16000	16000	16000	16000	0
69	20231218	192500	3900140450	16000	16000	16000	16000	0
70	20231218	192400	3900140450	16000	16000	16000	16000	0
71	20231218	192300	3900140450	16000	16000	16000	16000	0
72	20231218	192200	3900140450	16000	16000	16000	16000	0
73	20231218	192100	3900140450	16000	16000	16000	16000	0
74	20231218	192000	3900140450	16000	16000	16000	16000	0
75	20231218	191900	3900140450	16000	16000	16000	16000	0
76	20231218	191800	3900140450	16000	16000	16000	16000	0
77	20231218	191700	3900140450	16000	16000	16000	16000	0
78	20231218	191600	3900140450	16000	16000	16000	16000	0
79	20231218	191500	3900140450	16000	16000	16000	16000	0
80	20231218	191400	3900140450	16000	16000	16000	16000	0
81	20231218	191300	3900140450	16000	16000	16000	16000	0
82	20231218	191200	3900140450	16000	16000	16000	16000	0
83	20231218	191100	3900140450	16000	16000	16000	16000	0
84	20231218	191000	3900140450	16000	16000	16000	16000	0
85	20231218	190900	3900140450	16000	16000	16000	16000	0
86	20231218	190800	3900140450	16000	16000	16000	16000	0
87	20231218	190700	3900140450	16000	16000	16000	16000	0
88	20231218	190600	3900140450	16000	16000	16000	16000	0
89	20231218	190500	3900140450	16000	16000	16000	16000	0
90	20231218	190400	3900140450	16000	16000	16000	16000	0
91	20231218	190300	3900140450	16000	16000	16000	16000	0
92	20231218	190200	3900140450	16000	16000	16000	16000	6246
93	20231218	190100	3900140450	16000	16000	16000	16000	0
94	20231218	190000	3900140450	16000	16000	16000	16000	0
95	20231218	185900	3900140450	16000	16000	16000	16000	0
96	20231218	185800	3900140450	16000	16000	16000	16000	0
97	20231218	185700	3900140450	16000	16000	16000	16000	0
98	20231218	185600	3900140450	16000	16000	16000	16000	0
99	20231218	185500	3900140450	16000	16000	16000	16000	0
100	20231218	185400	3900140450	16000	16000	16000	16000	0
101	20231218	185300	3900140450	16000	16000	16000	16000	0
102	20231218	185200	3900140450	16000	16000	16000	16000	0
103	20231218	185100	3900140450	16000	16000	16000	16000	0
104	20231218	185000	3900140450	16000	16000	16000	16000	0
105	20231218	184900	3900140450	16000	16000	16000	16000	0
106	20231218	184800	3900140450	16000	16000	16000	16000	0
107	20231218	184700	3900140450	16000	16000	16000	16000	0
108	20231218	184600	3900140450	16000	16000	16000	16000	0
109	20231218	184500	3900140450	16000	16000	16000	16000	0
110	20231218	184400	3900140450	16000	16000	16000	16000	0
111	20231218	184300	3900140450	16000	16000	16000	16000	0
112	20231218	184200	3900140450	16000	16000	16000	16000	0
113	20231218	184100	3900140450	16000	16000	16000	16000	0
114	20231218	184000	3900140450	16000	16000	16000	16000	0
115	20231218	183900	3900140450	16000	16000	16000	16000	0
116	20231218	183800	3900140450	16000	16000	16000	16000	0
117	20231218	183700	3900140450	16000	16000	16000	16000	0
118	20231218	183600	3900140450	16000	16000	16000	16000	0
119	20231218	183500	3900140450	16000	16000	16000	16000	0
120	20231218	183400	3900140450	16000	16000	16000	16000	0
121	20231218	183300	3900140450	16000	16000	16000	16000	0
122	20231218	183200	3900140450	16000	16000	16000	16000	6246
123	20231218	183100	3900140450	16000	16000	16000	16000	0
124	20231218	183000	3900140450	16000	16000	16000	16000	0
125	20231218	182900	3900140450	16000	16000	16000	16000	0
126	20231218	182800	3900140450	16000	16000	16000	16000	0
127	20231218	182700	3900140450	16000	16000	16000	16000	0
128	20231218	182600	3900140450	16000	16000	16000	16000	0
129	20231218	182500	3900140450	16000	16000	16000	16000	0
130	20231218	182400	3900140450	16000	16000	16000	16000	0
131	20231218	182300	3900140450	16000	16000	16000	16000	0
132	20231218	182200	3900140450	16000	16000	16000	16000	0
133	20231218	182100	3900140450	16000	16000	16000	16000	0
134	20231218	182000	3900140450	16000	16000	16000	16000	0
135	20231218	181900	3900140450	16000	16000	16000	16000	0
136	20231218	181800	3900140450	16000	16000	16000	16000	0
137	20231218	181700	3900140450	16000	16000	16000	16000	0
138	20231218	181600	3900140450	16000	16000	16000	16000	0
139	20231218	181500	3900140450	16000	16000	16000	16000	0
140	20231218	181400	3900140450	16000	16000	16000	16000	0
141	20231218	181300	3900140450	16000	16000	16000	16000	0
142	20231218	181200	3900140450	16000	16000	16000	16000	0
143	20231218	181100	3900140450	16000	16000	16000	16000	0
144	20231218	181000	3900140450	16000	16000	16000	16000	0
145	20231218	180900	3900140450	16000	16000	16000	16000	0
146	20231218	180800	3900140450	16000	16000	16000	16000	0
147	20231218	180700	3900140450	16000	16000	16000	16000	0
148	20231218	180600	3900140450	16000	16000	16000	16000	0
149	20231218	180500	3900140450	16000	16000	16000	16000	0
150	20231218	180400	3900140450	16000	16000	16000	16000	0
151	20231218	180300	3900140450	16000	16000	16000	16000	0
152	20231218	180200	3900140450	16000	16000	16000	16000	6246
153	20231218	180100	3900140450	16000	16000	16000	16000	0
154	20231218	180000	3900140450	16000	16000	16000	16000	0
155	20231218	175900	3900140450	16000	16000	16000	16000	0
156	20231218	175800	3900140450	16000	16000	16000	16000	0
157	20231218	175700	3900140450	16000	16000	16000	16000	0
158	20231218	175600	3900140450	16000	16000	16000	16000	0
159	20231218	175500	3900140450	16000	16000	16000	16000	0
160	20231218	175400	3900140450	16000	16000	16000	16000	0
161	20231218	175300	3900140450	16000	16000	16000	16000	0
162	20231218	175200	3900140450	16000	16000	16000	16000	0
163	20231218	175100	3900140450	16000	16000	16000	16000	0
164	20231218	175000	3900140450	16000	16000	16000	16000	0
165	20231218	174900	3900140450	16000	16000	16000	16000	0
166	20231218	174800	3900140450	16000	16000	16000	16000	0
167	20231218	174700	3900140450	16000	16000	16000	16000	0
168	20231218	174600	3900140450	16000	16000	16000	16000	0
169	20231218	174500	3900140450	16000	16000	16000	16000	0
170	20231218	174400	3900140450	16000	16000	16000	16000	0
171	20231218	174300	3900140450	16000	16000	16000	16000	0
172	20231218	174200	3900140450	16000	16000	16000	16000	0
173	20231218	174100	3900140450	16000	16000	16000	16000	0
174	20231218	174000	3900140450	16000	16000	16000	16000	0
175	20231218	173900	3900140450	16000	16000	16000	16000	0
176	20231218	173800	3900140450	16000	16000	16000	16000	0
177	20231218	173700	3900140450	16000	16000	16000	16000	0
178	20231218	173600	3900140450	16000	16000	16000	16000	0
179	20231218	173500	3900140450	16000	16000	16000	16000	0
180	20231218	173400	3900140450	16000	16000	16000	16000	0
181	20231218	173300	3900140450	16000	16000	16000	16000	0
182	20231218	173200	3900140450	16000	16000	16000	16000	6246
183	20231218	173100	3900140450	16000	16000	16000	16000	0
184	20231218	173000	3900140450	16000	16000	16000	16000	0
185	20231218	172900	3900140450	16000	16000	16000	16000	0
186	20231218	172800	3900140450	16000	16000	16000	16000	0
187	20231218	172700	3900140450	16000	16000	16000	16000	0
188	20231218	172600	3900140450	16000	16000	16000	16000	0
189	20231218	172500	3900140450	16000	16000	16000	16000	0
190	20231218	172400	3900140450	16000	16000	16000	16000	0
191	20231218	172300	3900140450	16000	16000	16000	16000	0
192	20231218	172200	3900140450	16000	16000	16000	16000	0
193	20231218	172100	3900140450	16000	16000	16000	16000	0
194	20231218	172000	3900140450	16000	16000	16000	16000	0
195	20231218	171900	3900140450	16000	16000	16000	16000	0
196	20231218	171800	3900140450	16000	16000	16000	16000	0
197	20231218	171700	3900140450	16000	16000	16000	16000	0
198	20231218	171600	3900140450	16000	16000	16000	16000	0
199	20231218	171500	3900140450	16000	16000	16000	16000	0
200	20231218	171400	3900140450	16000	16000	16000	16000	0
201	20231218	171300	3900140450	16000	16000	16000	16000	0
202	20231218	171200	3900140450	16000	16000	16000	16000	0
203	20231218	171100	3900140450	16000	16000	16000	16000	0
204	20231218	171000	3900140450	16000	16000	16000	16000	0
205	20231218	170900	3900140450	16000	16000	16000	16000	0
206	20231218	170800	3900140450	16000	16000	16000	16000	0
207	20231218	170700	3900140450	16000	16000	16000	16000	0
208	20231218	170600	3900140450	16000	16000	16000	16000	0
209	20231218	170500	3900140450	16000	16000	16000	16000	0
210	20231218	170400	3900140450	16000	16000	16000	16000	0
211	20231218	170300	3900140450	16000	16000	16000	16000	0
212	20231218	170200	3900140450	16000	16000	16000	16000	6246
213	20231218	170100	3900140450	16000	16000	16000	16000	0
214	20231218	170000	3900140450	16000	16000	16000	16000	0
215	20231218	165900	3900140450	16000	16000	16000	16000	0
216	20231218	165800	3900140450	16000	16000	16000	16000	0
217	20231218	165700	3900140450	16000	16000	16000	16000	0
218	20231218	165600	3900140450	16000	16000	16000	16000	0
219	20231218	165500	3900140450	16000	16000	16000	16000	0
220	20231218	165400	3900140450	16000	16000	16000	16000	0
221	20231218	165300	3900140450	16000	16000	16000	16000	0
222	20231218	165200	3900140450	16000	16000	16000	16000	0
223	20231218	165100	3900140450	16000	16000	16000	16000	0
224	20231218	165000	3900140450	16000	16000	16000	16000	0
225	20231218	164900	3900140450	16000	16000	16000	16000	0
226	20231218	164800	3900140450	16000	16000	16000	16000	0
227	20231218	164700	3900140450	16000	16000	16000	16000	0
228	20231218	164600	3900140450	16000	16000	16000	16000	0
229	20231218	164500	3900140450	16000	16000	16000	16000	0
230	20231218	164400	3900140450	16000	16000	16000	16000	0
231	20231218	164300	3900140450	16000	16000	16000	16000	0
232	20231218	164200	3900140450	16000	16000	16000	16000	0
233	20231218	164100	3900140450	16000	16000	16000	16000	0
234	20231218	164000	3900140450	16000	16000	16000	16000	0
235	20231218	163900	3900140450	16000	16000	16000	16000	0
236	20231218	163800	3900140450	16000	16000	16000	16000	0
237	20231218	163700	3900140450	16000	16000	16000	16000	0
238	20231218	163600	3900140450	16000	16000	16000	16000	0
239	20231218	163500	3900140450	16000	16000	16000	16000	0
240	20231218	163400	3900140450	16000	16000	16000	16000	0
241	20231218	163300	3900140450	16000	16000	16000	16000	0
242	20231218	163200	3900140450	16000	16000	16000	16000	6246
243	20231218	163100	3900140450	16000	16000	16000	16000	0
244	20231218	163000	3900140450	16000	16000	16000	16000	0
245	20231218	162900	3900140450	16000	16000	16000	16000	0
246	20231218	162800	3900140450	16000	16000	16000	16000	0
247	20231218	162700	3900140450	16000	16000	16000	16000	0
248	20231218	162600	3900140450	16000	16000	16000	16000	0
249	20231218	162500	3900140450	16000	16000	16000	16000	0
250	20231218	162400	3900140450	16000	16000	16000	16000	0
251	20231218	162300	3900140450	16000	16000	16000	16000	0
252	20231218	162200	3900140450	16000	16000	16000	16000	0
253	20231218	162100	3900140450	16000	16000	16000	16000	0
254	20231218	162000	3900140450	16000	16000	16000	16000	0
255	20231218	161900	3900140450	16000	16000	16000	16000	0
256	20231218	161800	3900140450	16000	16000	16000	16000	0
257	20231218	161700	3900140450	16000	16000	16000	16000	0
258	20231218	161600	3900140450	16000	16000	16000	16000	0
259	20231218	161500	3900140450	16000	16000	16000	16000	0
260	20231218	161400	3900140450	16000	16000	16000	16000	0
261	20231218	161300	3900140450	16000	16000	16000	16000	0
262	20231218	161200	3900140450	16000	16000	16000	16000	0
263	20231218	161100	3900140450	16000	16000	16000	16000	0
264	20231218	161000	3900140450	16000	16000	16000	16000	0
265	20231218	160900	3900140450	16000	16000	16000	16000	0
266	20231218	160800	3900140450	16000	16000	16000	16000	0
267	20231218	160700	3900140450	16000	16000	16000	16000	0
268	20231218	160600	3900140450	16000	16000	16000	16000	0
269	20231218	160500	3900140450	16000	16000	16000	16000	0
270	20231218	160400	3900140450	16000	16000	16000	16000	0
271	20231218	160300	3900140450	16000	16000	16000	16000	0
272	20231218	160200	3900140450	16000	16000	16000	16000	6246
273	20231218	160100	3900140450	16000	16000	16000	16000	0
274	20231218	160000	3900140450	16000	16000	16000	16000	0
275	20231218	155900	3900140450	16000	16000	16000	16000	0
276	20231218	155800	3900140450	16000	16000	16000	16000	0
277	20231218	155700	3900140450	16000	16000	16000	16000	0
278	20231218	155600	3900140450	16000	16000	16000	16000	0
279	20231218	155500	3900140450	16000	16000	16000	16000	0
280	20231218	155400	3900140450	16000	16000	16000	16000	0
281	20231218	155300	3900140450	16000	16000	16000	16000	0
282	20231218	155200	3900140450	16000	16000	16000	16000	0
283	20231218	155100	3900140450	16000	16000	16000	16000	0
284	20231218	155000	3900140450	16000	16000	16000	16000	0
285	20231218	154900	3900140450	16000	16000	16000	16000	0
286	20231218	154800	3900140450	16000	16000	16000	16000	0
287	20231218	154700	3900140450	16000	16000	16000	16000	0
288	20231218	154600	3900140450	16000	16000	16000	16000	0
289	20231218	154500	3900140450	16000	16000	16000	16000	0
290	20231218	154400	3900140450	16000	16000	16000	16000	0
291	20231218	154300	3900140450	16000	16000	16000	16000	0
292	20231218	154200	3900140450	16000	16000	16000	16000	0
293	20231218	154100	3900140450	16000	16000	16000	16000	0
294	20231218	154000	3900140450	16000	16000	16000	16000	0
295	20231218	153900	3900140450	16000	16000	16000	16000	0
296	20231218	153800	3900140450	16000	16000	16000	16000	0
297	20231218	153700	3900140450	16000	16000	16000	16000	0
298	20231218	153600	3900140450	16000	16000	16000	16000	0
299	20231218	153500	3900140450	16000	16000	16000	16000	0
300	20231218	153400	3900140450	16000	16000	16000	16000	0
301	20231218	153300	3900140450	16000	16000	16000	16000	0
302	20231218	153200	3900140450	16000	16000	16000	16000	6246
303	20231218	153100	3900140450	16000	16000	16000	16000	0
304	20231218	153000	3900140450	16000	16000	16000	16000	6246
305	20231218	152900	3800204450	15980	15980	15980	15980	0
306	20231218	152800	3800204450	15980	15980	15980	15980	0
307	20231218	152700	3800204450	15980	15980	15980	15980	0
308	20231218	152600	3800204450	15980	15980	15980	15980	0
309	20231218	152500	3800204450	15980	15980	15980	15980	0
310	20231218	152400	3800204450	15980	15980	15980	15980	0
311	20231218	152300	3800204450	15980	15980	15980	15980	0
312	20231218	152200	3800204450	15980	15980	15980	15980	0
313	20231218	152100	3800204450	15980	15980	15980	15980	0
314	20231218	152000	3800204450	15980	15980	15980	15980	0
315	20231218	151900	3800204450	15980	16000	16010	15980	2466
316	20231218	151800	3760761330	16000	16000	16010	16000	1030
317	20231218	151700	3744280840	16000	16010	16010	15990	1472
318	20231218	151600	3720727860	16000	16000	16000	16000	750
319	20231218	151500	3708727860	16010	16000	16010	16000	1271
320	20231218	151400	3688379650	16010	16020	16020	16010	770
321	20231218	151300	3676051900	16020	15990	16020	15990	3021
322	20231218	151200	3627708980	15980	15980	15980	15980	270
323	20231218	151100	3623394380	15980	15980	15980	15980	107
324	20231218	151000	3621684520	15980	15980	15980	15980	223
325	20231218	150900	3618120980	15980	15980	15980	15980	214
326	20231218	150800	3614701260	15970	15970	15970	15970	299
327	20231218	150700	3609926230	15960	15960	15970	15960	298
328	20231218	150600	3605170080	15970	15970	15970	15970	523
329	20231218	150500	3596817770	15970	15970	15970	15970	490
330	20231218	150400	3588992470	15970	15960	15970	15950	177
331	20231218	150300	3586167480	15960	15970	15970	15960	607
332	20231218	150200	3576479550	15970	15970	15970	15970	1
333	20231218	150100	3576463580	15950	15970	15970	15950	494
334	20231218	150000	3568581940	15970	15960	15970	15960	2
335	20231218	145900	3568550010	15980	15960	15980	15960	1018
336	20231218	145800	3552302710	15980	15960	15980	15960	213
337	20231218	145700	3548903210	15960	15970	15970	15950	884
338	20231218	145600	3534795100	15970	15970	15980	15970	338
339	20231218	145500	3529397210	15970	15970	15970	15970	212
340	20231218	145400	3526011570	15960	15960	15960	15960	289
341	20231218	145300	3521399130	15960	15960	15960	15950	370
342	20231218	145200	3515493960	15960	15970	15970	15960	512
343	20231218	145100	3507320660	15970	15970	15970	15970	101
344	20231218	145000	3505707690	15970	15970	15970	15970	97
345	20231218	144900	3504158600	15970	15970	15970	15970	387
346	20231218	144800	3497978210	15970	15970	15970	15970	56
347	20231218	144700	3497083890	15970	15970	15970	15970	61
348	20231218	144600	3496109720	15970	15970	15970	15970	206
349	20231218	144500	3492819900	15970	15970	15970	15970	10
350	20231218	144400	3492660200	15970	15970	15970	15970	213
351	20231218	144300	3489258590	15970	15950	15970	15950	74
352	20231218	144200	3488078010	15960	15950	15960	15950	198
353	20231218	144100	3484919800	15950	15960	15960	15950	1391
354	20231218	144000	3462720530	15970	15960	15970	15960	22
355	20231218	143900	3462369310	15970	15970	15970	15960	306
356	20231218	143800	3457483970	15970	15970	15980	15970	264
357	20231218	143700	3453267880	15980	15980	15980	15970	29
358	20231218	143600	3452804730	15970	15970	15970	15970	23
359	20231218	143500	3452437420	15970	15970	15970	15970	22
360	20231218	143400	3452086080	15970	15980	15990	15970	75
361	20231218	143300	3450888070	15980	15980	15990	15980	546
362	20231218	143200	3442159480	15980	15980	15980	15980	0
363	20231218	143100	3442159480	15980	15980	15980	15980	301
364	20231218	143000	3437349500	15970	15970	15970	15970	0
365	20231218	142900	3437349500	15970	15970	15970	15970	100
366	20231218	142800	3435752500	15970	15980	15980	15970	132
367	20231218	142700	3433643720	16000	16000	16000	16000	3
368	20231218	142600	3433595720	16000	15990	16000	15990	94
369	20231218	142500	3432092530	16000	16000	16000	16000	499
370	20231218	142400	3424108530	16000	15990	16000	15990	219
371	20231218	142300	3420604630	16000	16000	16000	16000	211
372	20231218	142200	3417228630	16010	15990	16010	15990	1478
373	20231218	142100	3393581020	15990	15990	15990	15990	0
374	20231218	142000	3393581020	15990	15980	15990	15960	334
375	20231218	141900	3388246230	15990	15990	15990	15990	148
376	20231218	141800	3385879710	15990	15990	15990	15990	1
377	20231218	141700	3385863720	15970	15970	15970	15970	1
378	20231218	141600	3385847750	15970	16010	16010	15970	1212
379	20231218	141500	3366471930	16000	15990	16000	15990	1134
380	20231218	141400	3348327940	15990	15990	15990	15990	163
381	20231218	141300	3345721570	15990	15990	15990	15990	131
382	20231218	141200	3343626880	15990	15980	15990	15980	354
383	20231218	141100	3337967420	15980	15980	15980	15980	49
384	20231218	141000	3337184400	15990	15990	15990	15990	16
385	20231218	140900	3336928560	15990	15960	15990	15960	51
386	20231218	140800	3336114570	15990	15980	15990	15980	337
387	20231218	140700	3330728500	15980	15970	15980	15960	7543
388	20231218	140600	3210195790	15970	15980	15980	15970	63
389	20231218	140500	3209189570	15980	15980	15980	15980	281
390	20231218	140400	3204699190	15980	15980	15980	15980	9
391	20231218	140300	3204555370	16000	15980	16000	15980	222
392	20231218	140200	3201003700	15980	15980	15980	15980	20
393	20231218	140100	3200684100	15990	15990	15990	15990	351
394	20231218	140000	3195071610	15970	15960	15970	15960	285
395	20231218	135900	3190520460	15960	15960	15960	15960	10
396	20231218	135800	3190360860	15960	15930	15960	15930	135
397	20231218	135700	3188207160	15930	15930	15960	15930	6379
398	20231218	135600	3086435280	15930	15930	15930	15930	330
399	20231218	135500	3081178380	15930	15940	15950	15930	629
400	20231218	135400	3071154560	15950	15950	15960	15950	124
401	20231218	135300	3069176750	15960	15970	15970	15960	175
402	20231218	135200	3066383550	15960	15970	15970	15960	139
403	20231218	135100	3064164440	15990	15990	15990	15990	86
404	20231218	135000	3062789300	15990	15990	15990	15990	927
405	20231218	134900	3047966570	15990	16000	16000	15990	136
406	20231218	134800	3045791580	16000	15990	16000	15990	255
407	20231218	134700	3041714110	15990	15990	15990	15980	297
408	20231218	134600	3036965120	16000	16000	16000	16000	224
409	20231218	134500	3033381120	16000	15950	16010	15950	6817
410	20231218	134400	2924378430	15940	15950	15950	15940	134
411	20231218	134300	2922241630	15960	15960	15960	15960	71
412	20231218	134200	2921108470	15970	15950	15970	15950	373
413	20231218	134100	2915155230	15950	15950	15950	15950	5
414	20231218	134000	2915075480	15950	15940	15950	15940	101
415	20231218	133900	2913465530	15940	15940	15940	15940	50
416	20231218	133800	2912668530	15940	15940	15940	15940	200
417	20231218	133700	2909480530	15940	15940	15940	15940	100
418	20231218	133600	2907886530	15940	15940	15940	15940	49
419	20231218	133500	2907105470	15940	15950	15950	15940	209
420	20231218	133400	2903771950	15950	15950	15950	15950	110
421	20231218	133300	2902017450	15940	15940	15940	15940	0
422	20231218	133200	2902017450	15940	15940	15940	15940	559
423	20231218	133100	2893106990	15940	15940	15940	15940	502
424	20231218	133000	2885105110	15940	15940	15940	15940	1
425	20231218	132900	2885089170	15940	15940	15940	15940	80
426	20231218	132800	2883813970	15940	15940	15940	15940	201
427	20231218	132700	2880610030	15940	15940	15940	15940	14
428	20231218	132600	2880386870	15950	15950	15950	15950	110
429	20231218	132500	2878632370	15940	15940	15940	15940	6
430	20231218	132400	2878536730	15940	15940	15940	15940	56
431	20231218	132300	2877644090	15940	15940	15940	15930	63
432	20231218	132200	2876639890	15940	15940	15940	15940	10
433	20231218	132100	2876480490	15930	15940	15940	15930	100
434	20231218	132000	2874887310	15940	15940	15940	15940	4
435	20231218	131900	2874823550	15930	15960	15960	15930	1348
436	20231218	131800	2853322620	15970	15970	15970	15960	152
437	20231218	131700	2850896650	15960	15960	15960	15960	215
438	20231218	131600	2847465250	15950	15960	15960	15950	1197
439	20231218	131500	2828365920	15960	15960	15960	15960	105
440	20231218	131400	2826690120	15970	15970	15970	15970	251
441	20231218	131300	2822681650	15970	15970	15970	15970	10
442	20231218	131200	2822521950	15970	15960	15970	15960	107
443	20231218	131100	2820814020	15960	15960	15970	15960	116
444	20231218	131000	2818962320	15960	15960	15960	15960	90
445	20231218	130900	2817525920	15980	15980	15980	15980	1
446	20231218	130800	2817509940	15960	15970	15970	15960	1345
447	20231218	130700	2796041640	15970	15980	15980	15970	357
448	20231218	130600	2790339780	15980	15980	15980	15980	20
449	20231218	130500	2790020180	15980	15970	15980	15970	878
450	20231218	130400	2775990110	15970	15970	15970	15970	404
451	20231218	130300	2769538230	15980	15980	15980	15980	0
452	20231218	130200	2769538230	15980	15980	15980	15980	272
453	20231218	130100	2765191670	15980	15980	15980	15980	3
454	20231218	130000	2765143730	15980	15980	15980	15980	200
455	20231218	125900	2761947730	15980	15980	15980	15980	71
456	20231218	125800	2760813150	15990	15980	15990	15980	63
457	20231218	125700	2759805790	15990	15990	15990	15990	683
458	20231218	125600	2748884620	15990	15990	15990	15980	79
459	20231218	125500	2747621430	16000	15980	16000	15980	255
460	20231218	125400	2743542040	15990	15970	15990	15970	330
461	20231218	125300	2738268650	15960	15960	15960	15960	29
462	20231218	125200	2737805810	15960	15950	15960	15950	11
463	20231218	125100	2737630330	15980	15970	15980	15960	251
464	20231218	125000	2733622030	15970	15970	15980	15970	530
465	20231218	124900	2725157830	15990	15990	15990	15990	24
466	20231218	124800	2724774070	15990	15970	16000	15970	867
467	20231218	124700	2710918610	15970	15960	15980	15960	425
468	20231218	124600	2704131540	15950	15930	15950	15930	1381
469	20231218	124500	2682117150	15920	15930	15930	15920	15
470	20231218	124400	2681878320	15930	15930	15930	15930	80
471	20231218	124300	2680603920	15930	15940	15940	15930	156
472	20231218	124200	2678117790	15930	15930	15930	15930	352
473	20231218	124100	2672510430	15930	15930	15930	15930	49
474	20231218	124000	2671729860	15910	15890	15910	15880	1030
475	20231218	123900	2655364570	15890	15910	15910	15890	479
476	20231218	123800	2647750530	15910	15900	15910	15900	225
477	20231218	123700	2644172590	15890	15900	15900	15890	1011
478	20231218	123600	2628097700	15900	15920	15920	15900	321
479	20231218	123500	2622987800	15920	15920	15920	15920	150
480	20231218	123400	2620599800	15900	15900	15900	15900	11
481	20231218	123300	2620424900	15900	15910	15910	15900	69
482	20231218	123200	2619327780	15910	15910	15910	15910	0
483	20231218	123100	2619327780	15910	15900	15910	15900	34
484	20231218	123000	2618787040	15900	15910	15910	15900	107
485	20231218	122900	2617084980	15910	15910	15910	15900	223
486	20231218	122800	2613537360	15910	15910	15910	15910	50
487	20231218	122700	2612741860	15910	15910	15910	15910	104
488	20231218	122600	2611087220	15920	15920	15920	15920	60
489	20231218	122500	2610132020	15920	15910	15920	15900	185
490	20231218	122400	2607188670	15900	15900	15900	15900	20
491	20231218	122300	2606870670	15920	15900	15920	15900	133
492	20231218	122200	2604755610	15890	15890	15900	15890	45
493	20231218	122100	2604040400	15890	15890	15890	15890	53
494	20231218	122000	2603198230	15890	15890	15890	15890	50
495	20231218	121900	2602403730	15900	15890	15900	15890	8
496	20231218	121800	2602276560	15890	15880	15890	15880	244
497	20231218	121700	2598400020	15890	15890	15890	15890	15
498	20231218	121600	2598161670	15900	15880	15900	15880	51
499	20231218	121500	2597351210	15890	15880	15890	15880	250
500	20231218	121400	2593379640	15880	15880	15880	15880	35
501	20231218	121300	2592823840	15890	15890	15890	15890	10
502	20231218	121200	2592664940	15890	15890	15890	15890	140
503	20231218	121100	2590440340	15880	15900	15910	15880	636
504	20231218	121000	2580331610	15900	15900	15910	15900	175
505	20231218	120900	2577549100	15900	15900	15900	15900	3
506	20231218	120800	2577501400	15890	15890	15890	15890	50
507	20231218	120700	2576706900	15900	15900	15900	15900	10
508	20231218	120600	2576547900	15900	15900	15900	15900	2
509	20231218	120500	2576516100	15900	15900	15900	15900	10
510	20231218	120400	2576357100	15900	15900	15900	15900	0
511	20231218	120300	2576357100	15900	15900	15900	15900	24
512	20231218	120200	2575975500	15900	15900	15900	15900	2
513	20231218	120100	2575943700	15890	15910	15910	15890	166
514	20231218	120000	2573304240	15910	15930	15930	15910	12
515	20231218	115900	2573113120	15900	15900	15900	15900	1
516	20231218	115800	2573097220	15900	15910	15910	15900	316
517	20231218	115700	2568072100	15910	15920	15920	15910	414
518	20231218	115600	2561483160	15930	15930	15930	15920	521
519	20231218	115500	2553185180	15930	15930	15930	15930	244
520	20231218	115400	2549298260	15930	15930	15930	15930	21
521	20231218	115300	2548963730	15930	15930	15930	15930	17
522	20231218	115200	2548692920	15930	15930	15930	15930	202
523	20231218	115100	2545475060	15930	15930	15940	15930	25
524	20231218	115000	2545076800	15920	15920	15950	15910	926
525	20231218	114900	2530326950	15910	15910	15910	15910	54
526	20231218	114800	2529467810	15920	15910	15920	15910	112
527	20231218	114700	2527685780	15930	15900	15930	15900	2
528	20231218	114600	2527653950	15930	15900	15930	15900	103
529	20231218	114500	2526013190	15900	15920	15920	15900	250
530	20231218	114400	2522036320	15900	15900	15900	15900	5
531	20231218	114300	2521956820	15900	15900	15900	15900	5
532	20231218	114200	2521877320	15900	15920	15920	15900	556
533	20231218	114100	2513032890	15920	15930	15930	15920	162
534	20231218	114000	2510453840	15930	15930	15930	15930	37
535	20231218	113900	2509864430	15930	15940	15940	15930	256
536	20231218	113800	2505785350	15940	15950	15950	15940	181
537	20231218	113700	2502900180	15950	15950	15950	15950	143
538	20231218	113600	2500619330	15970	15920	15970	15920	172
539	20231218	113500	2497875400	15940	15920	15940	15910	809
540	20231218	113400	2484994470	15920	15890	15920	15890	1514
541	20231218	113300	2460891830	15890	15920	15920	15890	925
542	20231218	113200	2446165860	15920	15890	15920	15890	2251
543	20231218	113100	2410331180	15880	15880	15880	15880	55
544	20231218	113000	2409457780	15880	15880	15880	15880	3
545	20231218	112900	2409410140	15880	15880	15880	15880	34
546	20231218	112800	2408870220	15880	15880	15880	15880	7
547	20231218	112700	2408759060	15880	15880	15880	15880	0
548	20231218	112600	2408759060	15880	15880	15880	15880	4
549	20231218	112500	2408695540	15880	15900	15910	15880	596
550	20231218	112400	2399225600	15900	15900	15900	15900	91
551	20231218	112300	2397778700	15900	15900	15900	15900	2
552	20231218	112200	2397746900	15910	15910	15910	15910	227
553	20231218	112100	2394135330	15910	15910	15910	15910	71
554	20231218	112000	2393005720	15910	15910	15910	15900	25
555	20231218	111900	2392607980	15910	15900	15910	15900	13
556	20231218	111800	2392401160	15890	15900	15900	15890	35
557	20231218	111700	2391844960	15880	15880	15880	15880	0
558	20231218	111600	2391844960	15880	15880	15880	15880	5441
559	20231218	111500	2305441880	15860	15880	15880	15860	462
560	20231218	111400	2298106340	15880	15890	15890	15880	371
561	20231218	111300	2292214150	15890	15870	15900	15870	1834
562	20231218	111200	2263106820	15860	15870	15870	15860	110
563	20231218	111100	2261362210	15860	15860	15860	15860	3
564	20231218	111000	2261314630	15860	15850	15870	15850	250
565	20231218	110900	2257351580	15850	15860	15870	15850	1348
566	20231218	110800	2235975970	15870	15880	15880	15870	884
567	20231218	110700	2221944120	15870	15880	15880	15860	1178
568	20231218	110600	2203256440	15880	15890	15890	15880	1812
569	20231218	110500	2174468680	15910	15880	15920	15880	171
570	20231218	110400	2171752560	15930	15890	15930	15890	240
571	20231218	110300	2167938920	15890	15900	15900	15890	351
572	20231218	110200	2162359520	15900	15900	15900	15900	0
573	20231218	110100	2162359520	15900	15900	15900	15900	1083
574	20231218	110000	2145139820	15910	15930	15930	15910	1145
575	20231218	105900	2126912610	15930	15930	15930	15930	38
576	20231218	105800	2126307270	15930	15930	15930	15930	10
577	20231218	105700	2126147970	15940	15940	15940	15920	111
578	20231218	105600	2124379770	15940	15930	15940	15930	118
579	20231218	105500	2122499990	15930	15930	15930	15930	542
580	20231218	105400	2113865930	15940	15940	15940	15940	1284
581	20231218	105300	2093398970	15940	15940	15940	15940	118
582	20231218	105200	2091518050	15940	15940	15940	15940	13
583	20231218	105100	2091310830	15950	15950	15950	15940	235
584	20231218	105000	2087562680	15940	15940	15940	15940	212
585	20231218	104900	2084183400	15940	15950	15950	15940	3
586	20231218	104800	2084135560	15950	15950	15950	15930	408
587	20231218	104700	2077628120	15950	15940	15950	15940	194
588	20231218	104600	2074535710	15940	15960	15960	15940	823
589	20231218	104500	2061415310	15960	15950	15960	15940	189
590	20231218	104400	2058400700	15960	15960	15970	15960	1148
591	20231218	104300	2040073580	15960	15910	15970	15910	4438
592	20231218	104200	1969412190	15920	15920	15920	15920	193
593	20231218	104100	1966339630	15920	15910	15920	15910	337
594	20231218	104000	1960974640	15920	15920	15920	15920	41
595	20231218	103900	1960321920	15930	15880	15930	15880	5108
596	20231218	103800	1879201290	15880	15880	15880	15880	123
597	20231218	103700	1877248050	15890	15870	15890	15870	104
598	20231218	103600	1875595590	15880	15890	15890	15880	505
599	20231218	103500	1867575180	15880	15930	15930	15880	2567
600	20231218	103400	1826760370	15930	15900	15930	15900	1102
601	20231218	103300	1809206200	15890	15940	15940	15890	385
602	20231218	103200	1803074860	15940	15950	15950	15930	30
603	20231218	103100	1802596660	15950	15950	15980	15950	1535
604	20231218	103000	1778080410	15950	15940	15960	15930	1478
605	20231218	102900	1754496530	15940	15940	15940	15940	525
606	20231218	102800	1746128030	15930	15930	15930	15930	38
607	20231218	102700	1745522690	15930	15930	15930	15930	1285
608	20231218	102600	1725052640	15930	15930	15940	15930	65
609	20231218	102500	1724016800	15930	15900	15930	15900	1072
610	20231218	102400	1706949890	15900	15890	15900	15880	253
611	20231218	102300	1702929060	15900	15900	15900	15900	52
612	20231218	102200	1702102260	15910	15910	15910	15890	502
613	20231218	102100	1694115460	15910	15890	15910	15890	507
614	20231218	102000	1686051830	15890	15840	15890	15840	3694
615	20231218	101900	1627462780	15820	15820	15830	15820	196
616	20231218	101800	1624361910	15820	15820	15830	15820	192
617	20231218	101700	1621323900	15810	15830	15830	15810	689
618	20231218	101600	1610424160	15850	15850	15850	15850	10
619	20231218	101500	1610265660	15850	15850	15850	15850	13
620	20231218	101400	1610059610	15850	15820	15860	15820	438
621	20231218	101300	1603122150	15820	15830	15830	15820	9
622	20231218	101200	1602979690	15830	15870	15870	15830	146
623	20231218	101100	1600666130	15870	15880	15880	15850	1028
624	20231218	101000	1584358660	15880	15890	15900	15880	540
625	20231218	100900	1575778310	15890	15900	15920	15890	637
626	20231218	100800	1565647710	15920	15870	15920	15870	3945
627	20231218	100700	1503012440	15860	15850	15860	15850	138
628	20231218	100600	1500824320	15850	15850	15850	15820	486
629	20231218	100500	1493127220	15850	15850	15850	15850	61
630	20231218	100400	1492160370	15850	15860	15860	15850	846
631	20231218	100300	1478748130	15850	15860	15860	15850	204
632	20231218	100200	1475514030	15850	15850	15850	15850	556
633	20231218	100100	1466701430	15810	15870	15870	15810	70
634	20231218	100000	1465594130	15860	15810	15860	15800	2495
635	20231218	095900	1426082010	15800	15810	15810	15800	260
636	20231218	095800	1421973390	15810	15810	15810	15810	151
637	20231218	095700	1419586080	15800	15790	15800	15790	406
638	20231218	095600	1413171710	15800	15810	15810	15800	1544
639	20231218	095500	1388768560	15810	15820	15820	15810	758
640	20231218	095400	1376777500	15820	15830	15830	15820	467
641	20231218	095300	1369385010	15830	15830	15830	15830	100
642	20231218	095200	1367802010	15830	15830	15830	15830	31
643	20231218	095100	1367311280	15840	15840	15840	15830	118
644	20231218	095000	1365443120	15820	15830	15840	15820	249
645	20231218	094900	1361499460	15830	15850	15850	15830	541
646	20231218	094800	1352932160	15850	15870	15880	15850	254
647	20231218	094700	1348904570	15870	15870	15870	15870	158
648	20231218	094600	1346397110	15870	15870	15870	15870	18
649	20231218	094500	1346111450	15870	15870	15870	15870	226
650	20231218	094400	1342524830	15870	15830	15870	15830	511
651	20231218	094300	1334435410	15830	15830	15830	15830	58
652	20231218	094200	1333517270	15830	15860	15860	15830	882
653	20231218	094100	1319549270	15860	15850	15860	15830	574
654	20231218	094000	1310452010	15850	15830	15850	15830	113
655	20231218	093900	1308661020	15810	15800	15810	15800	250
656	20231218	093800	1304709400	15800	15800	15800	15800	62
657	20231218	093700	1303729800	15800	15810	15810	15800	420
658	20231218	093600	1297091430	15810	15790	15810	15790	515
659	20231218	093500	1288951730	15810	15800	15810	15760	933
660	20231218	093400	1274225500	15800	15900	15900	15800	2870
661	20231218	093300	1228724550	15900	15900	15910	15900	2115
662	20231218	093200	1195090170	15900	15880	15900	15870	773
663	20231218	093100	1182815470	15880	15850	15880	15850	1763
664	20231218	093000	1154850630	15870	15840	15870	15840	483
665	20231218	092900	1147193220	15830	15830	15850	15830	305
666	20231218	092800	1142364830	15830	15820	15830	15820	1295
667	20231218	092700	1121868050	15820	15800	15820	15800	437
668	20231218	092600	1114960810	15800	15830	15830	15800	1444
669	20231218	092500	1092115070	15800	15850	15850	15800	3619
670	20231218	092400	1034867840	15840	15880	15880	15810	1483
671	20231218	092300	1011380960	15860	15890	15890	15860	1865
672	20231218	092200	981778480	15900	15880	15900	15860	1794
673	20231218	092100	953293400	15870	15860	15870	15860	279
674	20231218	092000	948866990	15840	15870	15880	15840	2507
675	20231218	091900	909132410	15860	15890	15890	15860	46
676	20231218	091800	908402370	15890	15890	15900	15880	1195
677	20231218	091700	889415910	15900	15850	15900	15830	489
678	20231218	091600	881664240	15900	15860	15900	15850	1053
679	20231218	091500	864946540	15810	15740	15860	15740	939
680	20231218	091400	850129300	15750	15730	15750	15720	358
681	20231218	091300	844496410	15730	15720	15730	15720	1044
682	20231218	091200	828079080	15720	15760	15760	15720	1281
683	20231218	091100	807920150	15760	15800	15810	15750	2837
684	20231218	091000	763178160	15800	15780	15840	15760	1072
685	20231218	090900	746234280	15780	15750	15800	15710	4366
686	20231218	090800	677443580	15750	15680	15750	15660	282
687	20231218	090700	673019100	15690	15690	15690	15660	1287
688	20231218	090600	652856590	15700	15690	15700	15640	4210
689	20231218	090500	586943600	15690	15840	15840	15690	10521
690	20231218	090400	421313360	15840	15820	15860	15800	2081
691	20231218	090300	388359420	15820	15760	15820	15750	1205
692	20231218	090200	369324720	15740	15790	15800	15710	5086
693	20231218	090100	289274920	15800	15860	15900	15800	3964
694	20231218	090000	226501900	15900	15900	15910	15850	14199