KissMeData/234340/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	204300	2970400500	24100	24100	24100	24100	11385
3	20231218	204200	2970400500	24100	24100	24100	24100	0
4	20231218	204100	2970400500	24100	24100	24100	24100	0
5	20231218	204000	2970400500	24100	24100	24100	24100	0
6	20231218	203900	2970400500	24100	24100	24100	24100	0
7	20231218	203800	2970400500	24100	24100	24100	24100	0
8	20231218	203700	2970400500	24100	24100	24100	24100	0
9	20231218	203600	2970400500	24100	24100	24100	24100	0
10	20231218	203500	2970400500	24100	24100	24100	24100	0
11	20231218	203400	2970400500	24100	24100	24100	24100	0
12	20231218	203300	2970400500	24100	24100	24100	24100	0
13	20231218	203200	2970400500	24100	24100	24100	24100	0
14	20231218	203100	2970400500	24100	24100	24100	24100	0
15	20231218	203000	2970400500	24100	24100	24100	24100	0
16	20231218	202900	2970400500	24100	24100	24100	24100	0
17	20231218	202800	2970400500	24100	24100	24100	24100	0
18	20231218	202700	2970400500	24100	24100	24100	24100	0
19	20231218	202600	2970400500	24100	24100	24100	24100	0
20	20231218	202500	2970400500	24100	24100	24100	24100	0
21	20231218	202400	2970400500	24100	24100	24100	24100	0
22	20231218	202300	2970400500	24100	24100	24100	24100	0
23	20231218	202200	2970400500	24100	24100	24100	24100	0
24	20231218	202100	2970400500	24100	24100	24100	24100	0
25	20231218	202000	2970400500	24100	24100	24100	24100	0
26	20231218	201900	2970400500	24100	24100	24100	24100	0
27	20231218	201800	2970400500	24100	24100	24100	24100	0
28	20231218	201700	2970400500	24100	24100	24100	24100	0
29	20231218	201600	2970400500	24100	24100	24100	24100	0
30	20231218	201500	2970400500	24100	24100	24100	24100	0
31	20231218	201400	2970400500	24100	24100	24100	24100	0
32	20231218	201300	2970400500	24100	24100	24100	24100	11385
33	20231218	201200	2970400500	24100	24100	24100	24100	0
34	20231218	201100	2970400500	24100	24100	24100	24100	0
35	20231218	201000	2970400500	24100	24100	24100	24100	0
36	20231218	200900	2970400500	24100	24100	24100	24100	0
37	20231218	200800	2970400500	24100	24100	24100	24100	0
38	20231218	200700	2970400500	24100	24100	24100	24100	0
39	20231218	200600	2970400500	24100	24100	24100	24100	0
40	20231218	200500	2970400500	24100	24100	24100	24100	0
41	20231218	200400	2970400500	24100	24100	24100	24100	0
42	20231218	200300	2970400500	24100	24100	24100	24100	0
43	20231218	200200	2970400500	24100	24100	24100	24100	0
44	20231218	200100	2970400500	24100	24100	24100	24100	0
45	20231218	200000	2970400500	24100	24100	24100	24100	0
46	20231218	195900	2970400500	24100	24100	24100	24100	0
47	20231218	195800	2970400500	24100	24100	24100	24100	0
48	20231218	195700	2970400500	24100	24100	24100	24100	0
49	20231218	195600	2970400500	24100	24100	24100	24100	0
50	20231218	195500	2970400500	24100	24100	24100	24100	0
51	20231218	195400	2970400500	24100	24100	24100	24100	0
52	20231218	195300	2970400500	24100	24100	24100	24100	0
53	20231218	195200	2970400500	24100	24100	24100	24100	0
54	20231218	195100	2970400500	24100	24100	24100	24100	0
55	20231218	195000	2970400500	24100	24100	24100	24100	0
56	20231218	194900	2970400500	24100	24100	24100	24100	0
57	20231218	194800	2970400500	24100	24100	24100	24100	0
58	20231218	194700	2970400500	24100	24100	24100	24100	0
59	20231218	194600	2970400500	24100	24100	24100	24100	0
60	20231218	194500	2970400500	24100	24100	24100	24100	0
61	20231218	194400	2970400500	24100	24100	24100	24100	0
62	20231218	194300	2970400500	24100	24100	24100	24100	11385
63	20231218	194200	2970400500	24100	24100	24100	24100	0
64	20231218	194100	2970400500	24100	24100	24100	24100	0
65	20231218	194000	2970400500	24100	24100	24100	24100	0
66	20231218	193900	2970400500	24100	24100	24100	24100	0
67	20231218	193800	2970400500	24100	24100	24100	24100	0
68	20231218	193700	2970400500	24100	24100	24100	24100	0
69	20231218	193600	2970400500	24100	24100	24100	24100	0
70	20231218	193500	2970400500	24100	24100	24100	24100	0
71	20231218	193400	2970400500	24100	24100	24100	24100	0
72	20231218	193300	2970400500	24100	24100	24100	24100	0
73	20231218	193200	2970400500	24100	24100	24100	24100	0
74	20231218	193100	2970400500	24100	24100	24100	24100	0
75	20231218	193000	2970400500	24100	24100	24100	24100	0
76	20231218	192900	2970400500	24100	24100	24100	24100	0
77	20231218	192800	2970400500	24100	24100	24100	24100	0
78	20231218	192700	2970400500	24100	24100	24100	24100	0
79	20231218	192600	2970400500	24100	24100	24100	24100	0
80	20231218	192500	2970400500	24100	24100	24100	24100	0
81	20231218	192400	2970400500	24100	24100	24100	24100	0
82	20231218	192300	2970400500	24100	24100	24100	24100	0
83	20231218	192200	2970400500	24100	24100	24100	24100	0
84	20231218	192100	2970400500	24100	24100	24100	24100	0
85	20231218	192000	2970400500	24100	24100	24100	24100	0
86	20231218	191900	2970400500	24100	24100	24100	24100	0
87	20231218	191800	2970400500	24100	24100	24100	24100	0
88	20231218	191700	2970400500	24100	24100	24100	24100	0
89	20231218	191600	2970400500	24100	24100	24100	24100	0
90	20231218	191500	2970400500	24100	24100	24100	24100	0
91	20231218	191400	2970400500	24100	24100	24100	24100	0
92	20231218	191300	2970400500	24100	24100	24100	24100	11385
93	20231218	191200	2970400500	24100	24100	24100	24100	0
94	20231218	191100	2970400500	24100	24100	24100	24100	0
95	20231218	191000	2970400500	24100	24100	24100	24100	0
96	20231218	190900	2970400500	24100	24100	24100	24100	0
97	20231218	190800	2970400500	24100	24100	24100	24100	0
98	20231218	190700	2970400500	24100	24100	24100	24100	0
99	20231218	190600	2970400500	24100	24100	24100	24100	0
100	20231218	190500	2970400500	24100	24100	24100	24100	0
101	20231218	190400	2970400500	24100	24100	24100	24100	0
102	20231218	190300	2970400500	24100	24100	24100	24100	0
103	20231218	190200	2970400500	24100	24100	24100	24100	0
104	20231218	190100	2970400500	24100	24100	24100	24100	0
105	20231218	190000	2970400500	24100	24100	24100	24100	0
106	20231218	185900	2970400500	24100	24100	24100	24100	0
107	20231218	185800	2970400500	24100	24100	24100	24100	0
108	20231218	185700	2970400500	24100	24100	24100	24100	0
109	20231218	185600	2970400500	24100	24100	24100	24100	0
110	20231218	185500	2970400500	24100	24100	24100	24100	0
111	20231218	185400	2970400500	24100	24100	24100	24100	0
112	20231218	185300	2970400500	24100	24100	24100	24100	0
113	20231218	185200	2970400500	24100	24100	24100	24100	0
114	20231218	185100	2970400500	24100	24100	24100	24100	0
115	20231218	185000	2970400500	24100	24100	24100	24100	0
116	20231218	184900	2970400500	24100	24100	24100	24100	0
117	20231218	184800	2970400500	24100	24100	24100	24100	0
118	20231218	184700	2970400500	24100	24100	24100	24100	0
119	20231218	184600	2970400500	24100	24100	24100	24100	0
120	20231218	184500	2970400500	24100	24100	24100	24100	0
121	20231218	184400	2970400500	24100	24100	24100	24100	0
122	20231218	184300	2970400500	24100	24100	24100	24100	11385
123	20231218	184200	2970400500	24100	24100	24100	24100	0
124	20231218	184100	2970400500	24100	24100	24100	24100	0
125	20231218	184000	2970400500	24100	24100	24100	24100	0
126	20231218	183900	2970400500	24100	24100	24100	24100	0
127	20231218	183800	2970400500	24100	24100	24100	24100	0
128	20231218	183700	2970400500	24100	24100	24100	24100	0
129	20231218	183600	2970400500	24100	24100	24100	24100	0
130	20231218	183500	2970400500	24100	24100	24100	24100	0
131	20231218	183400	2970400500	24100	24100	24100	24100	0
132	20231218	183300	2970400500	24100	24100	24100	24100	0
133	20231218	183200	2970400500	24100	24100	24100	24100	0
134	20231218	183100	2970400500	24100	24100	24100	24100	0
135	20231218	183000	2970400500	24100	24100	24100	24100	0
136	20231218	182900	2970400500	24100	24100	24100	24100	0
137	20231218	182800	2970400500	24100	24100	24100	24100	0
138	20231218	182700	2970400500	24100	24100	24100	24100	0
139	20231218	182600	2970400500	24100	24100	24100	24100	0
140	20231218	182500	2970400500	24100	24100	24100	24100	0
141	20231218	182400	2970400500	24100	24100	24100	24100	0
142	20231218	182300	2970400500	24100	24100	24100	24100	0
143	20231218	182200	2970400500	24100	24100	24100	24100	0
144	20231218	182100	2970400500	24100	24100	24100	24100	0
145	20231218	182000	2970400500	24100	24100	24100	24100	0
146	20231218	181900	2970400500	24100	24100	24100	24100	0
147	20231218	181800	2970400500	24100	24100	24100	24100	0
148	20231218	181700	2970400500	24100	24100	24100	24100	0
149	20231218	181600	2970400500	24100	24100	24100	24100	0
150	20231218	181500	2970400500	24100	24100	24100	24100	0
151	20231218	181400	2970400500	24100	24100	24100	24100	0
152	20231218	181300	2970400500	24100	24100	24100	24100	11385
153	20231218	181200	2970400500	24100	24100	24100	24100	0
154	20231218	181100	2970400500	24100	24100	24100	24100	0
155	20231218	181000	2970400500	24100	24100	24100	24100	0
156	20231218	180900	2970400500	24100	24100	24100	24100	0
157	20231218	180800	2970400500	24100	24100	24100	24100	0
158	20231218	180700	2970400500	24100	24100	24100	24100	0
159	20231218	180600	2970400500	24100	24100	24100	24100	0
160	20231218	180500	2970400500	24100	24100	24100	24100	0
161	20231218	180400	2970400500	24100	24100	24100	24100	0
162	20231218	180300	2970400500	24100	24100	24100	24100	0
163	20231218	180200	2970400500	24100	24100	24100	24100	0
164	20231218	180100	2970400500	24100	24100	24100	24100	0
165	20231218	180000	2970400500	24100	24100	24100	24100	0
166	20231218	175900	2970400500	24100	24100	24100	24100	0
167	20231218	175800	2970400500	24100	24100	24100	24100	0
168	20231218	175700	2970400500	24100	24100	24100	24100	0
169	20231218	175600	2970400500	24100	24100	24100	24100	0
170	20231218	175500	2970400500	24100	24100	24100	24100	0
171	20231218	175400	2970400500	24100	24100	24100	24100	0
172	20231218	175300	2970400500	24100	24100	24100	24100	0
173	20231218	175200	2970400500	24100	24100	24100	24100	0
174	20231218	175100	2970400500	24100	24100	24100	24100	0
175	20231218	175000	2970400500	24100	24100	24100	24100	0
176	20231218	174900	2970400500	24100	24100	24100	24100	0
177	20231218	174800	2970400500	24100	24100	24100	24100	0
178	20231218	174700	2970400500	24100	24100	24100	24100	0
179	20231218	174600	2970400500	24100	24100	24100	24100	0
180	20231218	174500	2970400500	24100	24100	24100	24100	0
181	20231218	174400	2970400500	24100	24100	24100	24100	0
182	20231218	174300	2970400500	24100	24100	24100	24100	11385
183	20231218	174200	2970400500	24100	24100	24100	24100	0
184	20231218	174100	2970400500	24100	24100	24100	24100	0
185	20231218	174000	2970400500	24100	24100	24100	24100	0
186	20231218	173900	2970400500	24100	24100	24100	24100	0
187	20231218	173800	2970400500	24100	24100	24100	24100	0
188	20231218	173700	2970400500	24100	24100	24100	24100	0
189	20231218	173600	2970400500	24100	24100	24100	24100	0
190	20231218	173500	2970400500	24100	24100	24100	24100	0
191	20231218	173400	2970400500	24100	24100	24100	24100	0
192	20231218	173300	2970400500	24100	24100	24100	24100	0
193	20231218	173200	2970400500	24100	24100	24100	24100	0
194	20231218	173100	2970400500	24100	24100	24100	24100	0
195	20231218	173000	2970400500	24100	24100	24100	24100	0
196	20231218	172900	2970400500	24100	24100	24100	24100	0
197	20231218	172800	2970400500	24100	24100	24100	24100	0
198	20231218	172700	2970400500	24100	24100	24100	24100	0
199	20231218	172600	2970400500	24100	24100	24100	24100	0
200	20231218	172500	2970400500	24100	24100	24100	24100	0
201	20231218	172400	2970400500	24100	24100	24100	24100	0
202	20231218	172300	2970400500	24100	24100	24100	24100	0
203	20231218	172200	2970400500	24100	24100	24100	24100	0
204	20231218	172100	2970400500	24100	24100	24100	24100	0
205	20231218	172000	2970400500	24100	24100	24100	24100	0
206	20231218	171900	2970400500	24100	24100	24100	24100	0
207	20231218	171800	2970400500	24100	24100	24100	24100	0
208	20231218	171700	2970400500	24100	24100	24100	24100	0
209	20231218	171600	2970400500	24100	24100	24100	24100	0
210	20231218	171500	2970400500	24100	24100	24100	24100	0
211	20231218	171400	2970400500	24100	24100	24100	24100	0
212	20231218	171300	2970400500	24100	24100	24100	24100	11385
213	20231218	171200	2970400500	24100	24100	24100	24100	0
214	20231218	171100	2970400500	24100	24100	24100	24100	0
215	20231218	171000	2970400500	24100	24100	24100	24100	0
216	20231218	170900	2970400500	24100	24100	24100	24100	0
217	20231218	170800	2970400500	24100	24100	24100	24100	0
218	20231218	170700	2970400500	24100	24100	24100	24100	0
219	20231218	170600	2970400500	24100	24100	24100	24100	0
220	20231218	170500	2970400500	24100	24100	24100	24100	0
221	20231218	170400	2970400500	24100	24100	24100	24100	0
222	20231218	170300	2970400500	24100	24100	24100	24100	0
223	20231218	170200	2970400500	24100	24100	24100	24100	0
224	20231218	170100	2970400500	24100	24100	24100	24100	0
225	20231218	170000	2970400500	24100	24100	24100	24100	0
226	20231218	165900	2970400500	24100	24100	24100	24100	0
227	20231218	165800	2970400500	24100	24100	24100	24100	0
228	20231218	165700	2970400500	24100	24100	24100	24100	0
229	20231218	165600	2970400500	24100	24100	24100	24100	0
230	20231218	165500	2970400500	24100	24100	24100	24100	0
231	20231218	165400	2970400500	24100	24100	24100	24100	0
232	20231218	165300	2970400500	24100	24100	24100	24100	0
233	20231218	165200	2970400500	24100	24100	24100	24100	0
234	20231218	165100	2970400500	24100	24100	24100	24100	0
235	20231218	165000	2970400500	24100	24100	24100	24100	0
236	20231218	164900	2970400500	24100	24100	24100	24100	0
237	20231218	164800	2970400500	24100	24100	24100	24100	0
238	20231218	164700	2970400500	24100	24100	24100	24100	0
239	20231218	164600	2970400500	24100	24100	24100	24100	0
240	20231218	164500	2970400500	24100	24100	24100	24100	0
241	20231218	164400	2970400500	24100	24100	24100	24100	0
242	20231218	164300	2970400500	24100	24100	24100	24100	11385
243	20231218	164200	2970400500	24100	24100	24100	24100	0
244	20231218	164100	2970400500	24100	24100	24100	24100	0
245	20231218	164000	2970400500	24100	24100	24100	24100	0
246	20231218	163900	2970400500	24100	24100	24100	24100	0
247	20231218	163800	2970400500	24100	24100	24100	24100	0
248	20231218	163700	2970400500	24100	24100	24100	24100	0
249	20231218	163600	2970400500	24100	24100	24100	24100	0
250	20231218	163500	2970400500	24100	24100	24100	24100	0
251	20231218	163400	2970400500	24100	24100	24100	24100	0
252	20231218	163300	2970400500	24100	24100	24100	24100	0
253	20231218	163200	2970400500	24100	24100	24100	24100	0
254	20231218	163100	2970400500	24100	24100	24100	24100	0
255	20231218	163000	2970400500	24100	24100	24100	24100	0
256	20231218	162900	2970400500	24100	24100	24100	24100	0
257	20231218	162800	2970400500	24100	24100	24100	24100	0
258	20231218	162700	2970400500	24100	24100	24100	24100	0
259	20231218	162600	2970400500	24100	24100	24100	24100	0
260	20231218	162500	2970400500	24100	24100	24100	24100	0
261	20231218	162400	2970400500	24100	24100	24100	24100	0
262	20231218	162300	2970400500	24100	24100	24100	24100	0
263	20231218	162200	2970400500	24100	24100	24100	24100	0
264	20231218	162100	2970400500	24100	24100	24100	24100	0
265	20231218	162000	2970400500	24100	24100	24100	24100	0
266	20231218	161900	2970400500	24100	24100	24100	24100	0
267	20231218	161800	2970400500	24100	24100	24100	24100	0
268	20231218	161700	2970400500	24100	24100	24100	24100	0
269	20231218	161600	2970400500	24100	24100	24100	24100	0
270	20231218	161500	2970400500	24100	24100	24100	24100	0
271	20231218	161400	2970400500	24100	24100	24100	24100	0
272	20231218	161300	2970400500	24100	24100	24100	24100	11385
273	20231218	161200	2970400500	24100	24100	24100	24100	0
274	20231218	161100	2970400500	24100	24100	24100	24100	0
275	20231218	161000	2970400500	24100	24100	24100	24100	0
276	20231218	160900	2970400500	24100	24100	24100	24100	0
277	20231218	160800	2970400500	24100	24100	24100	24100	0
278	20231218	160700	2970400500	24100	24100	24100	24100	0
279	20231218	160600	2970400500	24100	24100	24100	24100	0
280	20231218	160500	2970400500	24100	24100	24100	24100	0
281	20231218	160400	2970400500	24100	24100	24100	24100	0
282	20231218	160300	2970400500	24100	24100	24100	24100	0
283	20231218	160200	2970400500	24100	24100	24100	24100	0
284	20231218	160100	2970400500	24100	24100	24100	24100	0
285	20231218	160000	2970400500	24100	24100	24100	24100	0
286	20231218	155900	2970400500	24100	24100	24100	24100	0
287	20231218	155800	2970400500	24100	24100	24100	24100	0
288	20231218	155700	2970400500	24100	24100	24100	24100	0
289	20231218	155600	2970400500	24100	24100	24100	24100	0
290	20231218	155500	2970400500	24100	24100	24100	24100	0
291	20231218	155400	2970400500	24100	24100	24100	24100	0
292	20231218	155300	2970400500	24100	24100	24100	24100	0
293	20231218	155200	2970400500	24100	24100	24100	24100	0
294	20231218	155100	2970400500	24100	24100	24100	24100	0
295	20231218	155000	2970400500	24100	24100	24100	24100	0
296	20231218	154900	2970400500	24100	24100	24100	24100	0
297	20231218	154800	2970400500	24100	24100	24100	24100	0
298	20231218	154700	2970400500	24100	24100	24100	24100	0
299	20231218	154600	2970400500	24100	24100	24100	24100	0
300	20231218	154500	2970400500	24100	24100	24100	24100	0
301	20231218	154400	2970400500	24100	24100	24100	24100	0
302	20231218	154300	2970400500	24100	24100	24100	24100	11385
303	20231218	154200	2970400500	24100	24100	24100	24100	0
304	20231218	154100	2970400500	24100	24100	24100	24100	0
305	20231218	154000	2970400500	24100	24100	24100	24100	0
306	20231218	153900	2970400500	24100	24100	24100	24100	0
307	20231218	153800	2970400500	24100	24100	24100	24100	0
308	20231218	153700	2970400500	24100	24100	24100	24100	0
309	20231218	153600	2970400500	24100	24100	24100	24100	0
310	20231218	153500	2970400500	24100	24100	24100	24100	0
311	20231218	153400	2970400500	24100	24100	24100	24100	0
312	20231218	153300	2970400500	24100	24100	24100	24100	0
313	20231218	153200	2970400500	24100	24100	24100	24100	0
314	20231218	153100	2970400500	24100	24100	24100	24100	0
315	20231218	153000	2970400500	24100	24100	24100	24100	11385
316	20231218	152900	2696022000	24200	24200	24200	24200	0
317	20231218	152800	2696022000	24200	24200	24200	24200	0
318	20231218	152700	2696022000	24200	24200	24200	24200	0
319	20231218	152600	2696022000	24200	24200	24200	24200	0
320	20231218	152500	2696022000	24200	24200	24200	24200	0
321	20231218	152400	2696022000	24200	24200	24200	24200	0
322	20231218	152300	2696022000	24200	24200	24200	24200	0
323	20231218	152200	2696022000	24200	24200	24200	24200	0
324	20231218	152100	2696022000	24200	24200	24200	24200	0
325	20231218	152000	2696022000	24200	24200	24200	24200	0
326	20231218	151900	2696022000	24200	24200	24200	24200	0
327	20231218	151800	2696022000	24200	24200	24200	24200	0
328	20231218	151700	2696022000	24200	24200	24200	24200	0
329	20231218	151600	2696022000	24200	24200	24200	24200	0
330	20231218	151500	2696022000	24200	24200	24200	24200	0
331	20231218	151400	2696022000	24200	24200	24200	24200	0
332	20231218	151300	2696022000	24200	24200	24200	24200	0
333	20231218	151200	2696022000	24200	24200	24200	24200	0
334	20231218	151100	2696022000	24200	24200	24200	24200	0
335	20231218	151000	2696022000	24200	24200	24200	24200	0
336	20231218	150900	2696022000	24200	24200	24200	24200	0
337	20231218	150800	2696022000	24200	24200	24200	24200	0
338	20231218	150700	2696022000	24200	24200	24200	24200	0
339	20231218	150600	2696022000	24200	24200	24200	24200	0
340	20231218	150500	2696022000	24200	24200	24200	24200	0
341	20231218	150400	2696022000	24200	24200	24200	24200	0
342	20231218	150300	2696022000	24200	24200	24200	24200	0
343	20231218	150200	2696022000	24200	24200	24200	24200	0
344	20231218	150100	2696022000	24200	24200	24200	24200	0
345	20231218	150000	2696022000	24200	24200	24200	24200	11971
346	20231218	145900	2406323800	24300	24300	24300	24300	0
347	20231218	145800	2406323800	24300	24300	24300	24300	0
348	20231218	145700	2406323800	24300	24300	24300	24300	0
349	20231218	145600	2406323800	24300	24300	24300	24300	0
350	20231218	145500	2406323800	24300	24300	24300	24300	0
351	20231218	145400	2406323800	24300	24300	24300	24300	0
352	20231218	145300	2406323800	24300	24300	24300	24300	0
353	20231218	145200	2406323800	24300	24300	24300	24300	0
354	20231218	145100	2406323800	24300	24300	24300	24300	0
355	20231218	145000	2406323800	24300	24300	24300	24300	0
356	20231218	144900	2406323800	24300	24300	24300	24300	0
357	20231218	144800	2406323800	24300	24300	24300	24300	0
358	20231218	144700	2406323800	24300	24300	24300	24300	0
359	20231218	144600	2406323800	24300	24300	24300	24300	0
360	20231218	144500	2406323800	24300	24300	24300	24300	0
361	20231218	144400	2406323800	24300	24300	24300	24300	0
362	20231218	144300	2406323800	24300	24300	24300	24300	0
363	20231218	144200	2406323800	24300	24300	24300	24300	0
364	20231218	144100	2406323800	24300	24300	24300	24300	0
365	20231218	144000	2406323800	24300	24300	24300	24300	0
366	20231218	143900	2406323800	24300	24300	24300	24300	0
367	20231218	143800	2406323800	24300	24300	24300	24300	0
368	20231218	143700	2406323800	24300	24300	24300	24300	0
369	20231218	143600	2406323800	24300	24300	24300	24300	0
370	20231218	143500	2406323800	24300	24300	24300	24300	0
371	20231218	143400	2406323800	24300	24300	24300	24300	0
372	20231218	143300	2406323800	24300	24300	24300	24300	0
373	20231218	143200	2406323800	24300	24300	24300	24300	0
374	20231218	143100	2406323800	24300	24300	24300	24300	0
375	20231218	143000	2406323800	24300	24300	24300	24300	7252
376	20231218	142900	2230100200	24450	24450	24450	24450	0
377	20231218	142800	2230100200	24450	24450	24450	24450	0
378	20231218	142700	2230100200	24450	24450	24450	24450	0
379	20231218	142600	2230100200	24450	24450	24450	24450	0
380	20231218	142500	2230100200	24450	24450	24450	24450	0
381	20231218	142400	2230100200	24450	24450	24450	24450	0
382	20231218	142300	2230100200	24450	24450	24450	24450	0
383	20231218	142200	2230100200	24450	24450	24450	24450	0
384	20231218	142100	2230100200	24450	24450	24450	24450	0
385	20231218	142000	2230100200	24450	24450	24450	24450	0
386	20231218	141900	2230100200	24450	24450	24450	24450	0
387	20231218	141800	2230100200	24450	24450	24450	24450	0
388	20231218	141700	2230100200	24450	24450	24450	24450	0
389	20231218	141600	2230100200	24450	24450	24450	24450	0
390	20231218	141500	2230100200	24450	24450	24450	24450	0
391	20231218	141400	2230100200	24450	24450	24450	24450	0
392	20231218	141300	2230100200	24450	24450	24450	24450	0
393	20231218	141200	2230100200	24450	24450	24450	24450	0
394	20231218	141100	2230100200	24450	24450	24450	24450	0
395	20231218	141000	2230100200	24450	24450	24450	24450	0
396	20231218	140900	2230100200	24450	24450	24450	24450	0
397	20231218	140800	2230100200	24450	24450	24450	24450	0
398	20231218	140700	2230100200	24450	24450	24450	24450	0
399	20231218	140600	2230100200	24450	24450	24450	24450	0
400	20231218	140500	2230100200	24450	24450	24450	24450	0
401	20231218	140400	2230100200	24450	24450	24450	24450	0
402	20231218	140300	2230100200	24450	24450	24450	24450	0
403	20231218	140200	2230100200	24450	24450	24450	24450	0
404	20231218	140100	2230100200	24450	24450	24450	24450	0
405	20231218	140000	2230100200	24450	24450	24450	24450	7954
406	20231218	135900	2035624900	24200	24200	24200	24200	0
407	20231218	135800	2035624900	24200	24200	24200	24200	0
408	20231218	135700	2035624900	24200	24200	24200	24200	0
409	20231218	135600	2035624900	24200	24200	24200	24200	0
410	20231218	135500	2035624900	24200	24200	24200	24200	0
411	20231218	135400	2035624900	24200	24200	24200	24200	0
412	20231218	135300	2035624900	24200	24200	24200	24200	0
413	20231218	135200	2035624900	24200	24200	24200	24200	0
414	20231218	135100	2035624900	24200	24200	24200	24200	0
415	20231218	135000	2035624900	24200	24200	24200	24200	0
416	20231218	134900	2035624900	24200	24200	24200	24200	0
417	20231218	134800	2035624900	24200	24200	24200	24200	0
418	20231218	134700	2035624900	24200	24200	24200	24200	0
419	20231218	134600	2035624900	24200	24200	24200	24200	0
420	20231218	134500	2035624900	24200	24200	24200	24200	0
421	20231218	134400	2035624900	24200	24200	24200	24200	0
422	20231218	134300	2035624900	24200	24200	24200	24200	0
423	20231218	134200	2035624900	24200	24200	24200	24200	0
424	20231218	134100	2035624900	24200	24200	24200	24200	0
425	20231218	134000	2035624900	24200	24200	24200	24200	0
426	20231218	133900	2035624900	24200	24200	24200	24200	0
427	20231218	133800	2035624900	24200	24200	24200	24200	0
428	20231218	133700	2035624900	24200	24200	24200	24200	0
429	20231218	133600	2035624900	24200	24200	24200	24200	0
430	20231218	133500	2035624900	24200	24200	24200	24200	0
431	20231218	133400	2035624900	24200	24200	24200	24200	0
432	20231218	133300	2035624900	24200	24200	24200	24200	0
433	20231218	133200	2035624900	24200	24200	24200	24200	0
434	20231218	133100	2035624900	24200	24200	24200	24200	0
435	20231218	133000	2035624900	24200	24200	24200	24200	11857
436	20231218	132900	1748685500	25000	25000	25000	25000	0
437	20231218	132800	1748685500	25000	25000	25000	25000	0
438	20231218	132700	1748685500	25000	25000	25000	25000	0
439	20231218	132600	1748685500	25000	25000	25000	25000	0
440	20231218	132500	1748685500	25000	25000	25000	25000	0
441	20231218	132400	1748685500	25000	25000	25000	25000	0
442	20231218	132300	1748685500	25000	25000	25000	25000	0
443	20231218	132200	1748685500	25000	25000	25000	25000	0
444	20231218	132100	1748685500	25000	25000	25000	25000	0
445	20231218	132000	1748685500	25000	25000	25000	25000	0
446	20231218	131900	1748685500	25000	25000	25000	25000	0
447	20231218	131800	1748685500	25000	25000	25000	25000	0
448	20231218	131700	1748685500	25000	25000	25000	25000	0
449	20231218	131600	1748685500	25000	25000	25000	25000	0
450	20231218	131500	1748685500	25000	25000	25000	25000	0
451	20231218	131400	1748685500	25000	25000	25000	25000	0
452	20231218	131300	1748685500	25000	25000	25000	25000	0
453	20231218	131200	1748685500	25000	25000	25000	25000	0
454	20231218	131100	1748685500	25000	25000	25000	25000	0
455	20231218	131000	1748685500	25000	25000	25000	25000	0
456	20231218	130900	1748685500	25000	25000	25000	25000	0
457	20231218	130800	1748685500	25000	25000	25000	25000	0
458	20231218	130700	1748685500	25000	25000	25000	25000	0
459	20231218	130600	1748685500	25000	25000	25000	25000	0
460	20231218	130500	1748685500	25000	25000	25000	25000	0
461	20231218	130400	1748685500	25000	25000	25000	25000	0
462	20231218	130300	1748685500	25000	25000	25000	25000	0
463	20231218	130200	1748685500	25000	25000	25000	25000	0
464	20231218	130100	1748685500	25000	25000	25000	25000	0
465	20231218	130000	1748685500	25000	25000	25000	25000	7748
466	20231218	125900	1554985500	25450	25450	25450	25450	0
467	20231218	125800	1554985500	25450	25450	25450	25450	0
468	20231218	125700	1554985500	25450	25450	25450	25450	0
469	20231218	125600	1554985500	25450	25450	25450	25450	0
470	20231218	125500	1554985500	25450	25450	25450	25450	0
471	20231218	125400	1554985500	25450	25450	25450	25450	0
472	20231218	125300	1554985500	25450	25450	25450	25450	0
473	20231218	125200	1554985500	25450	25450	25450	25450	0
474	20231218	125100	1554985500	25450	25450	25450	25450	0
475	20231218	125000	1554985500	25450	25450	25450	25450	0
476	20231218	124900	1554985500	25450	25450	25450	25450	0
477	20231218	124800	1554985500	25450	25450	25450	25450	0
478	20231218	124700	1554985500	25450	25450	25450	25450	0
479	20231218	124600	1554985500	25450	25450	25450	25450	0
480	20231218	124500	1554985500	25450	25450	25450	25450	0
481	20231218	124400	1554985500	25450	25450	25450	25450	0
482	20231218	124300	1554985500	25450	25450	25450	25450	0
483	20231218	124200	1554985500	25450	25450	25450	25450	0
484	20231218	124100	1554985500	25450	25450	25450	25450	0
485	20231218	124000	1554985500	25450	25450	25450	25450	0
486	20231218	123900	1554985500	25450	25450	25450	25450	0
487	20231218	123800	1554985500	25450	25450	25450	25450	0
488	20231218	123700	1554985500	25450	25450	25450	25450	0
489	20231218	123600	1554985500	25450	25450	25450	25450	0
490	20231218	123500	1554985500	25450	25450	25450	25450	0
491	20231218	123400	1554985500	25450	25450	25450	25450	0
492	20231218	123300	1554985500	25450	25450	25450	25450	0
493	20231218	123200	1554985500	25450	25450	25450	25450	0
494	20231218	123100	1554985500	25450	25450	25450	25450	0
495	20231218	123000	1554985500	25450	25450	25450	25450	5805
496	20231218	122900	1407248250	25300	25300	25300	25300	0
497	20231218	122800	1407248250	25300	25300	25300	25300	0
498	20231218	122700	1407248250	25300	25300	25300	25300	0
499	20231218	122600	1407248250	25300	25300	25300	25300	0
500	20231218	122500	1407248250	25300	25300	25300	25300	0
501	20231218	122400	1407248250	25300	25300	25300	25300	0
502	20231218	122300	1407248250	25300	25300	25300	25300	0
503	20231218	122200	1407248250	25300	25300	25300	25300	0
504	20231218	122100	1407248250	25300	25300	25300	25300	0
505	20231218	122000	1407248250	25300	25300	25300	25300	0
506	20231218	121900	1407248250	25300	25300	25300	25300	0
507	20231218	121800	1407248250	25300	25300	25300	25300	0
508	20231218	121700	1407248250	25300	25300	25300	25300	0
509	20231218	121600	1407248250	25300	25300	25300	25300	0
510	20231218	121500	1407248250	25300	25300	25300	25300	0
511	20231218	121400	1407248250	25300	25300	25300	25300	0
512	20231218	121300	1407248250	25300	25300	25300	25300	0
513	20231218	121200	1407248250	25300	25300	25300	25300	0
514	20231218	121100	1407248250	25300	25300	25300	25300	0
515	20231218	121000	1407248250	25300	25300	25300	25300	0
516	20231218	120900	1407248250	25300	25300	25300	25300	0
517	20231218	120800	1407248250	25300	25300	25300	25300	0
518	20231218	120700	1407248250	25300	25300	25300	25300	0
519	20231218	120600	1407248250	25300	25300	25300	25300	0
520	20231218	120500	1407248250	25300	25300	25300	25300	0
521	20231218	120400	1407248250	25300	25300	25300	25300	0
522	20231218	120300	1407248250	25300	25300	25300	25300	0
523	20231218	120200	1407248250	25300	25300	25300	25300	0
524	20231218	120100	1407248250	25300	25300	25300	25300	0
525	20231218	120000	1407248250	25300	25300	25300	25300	3899
526	20231218	115900	1308603550	25300	25300	25300	25300	0
527	20231218	115800	1308603550	25300	25300	25300	25300	0
528	20231218	115700	1308603550	25300	25300	25300	25300	0
529	20231218	115600	1308603550	25300	25300	25300	25300	0
530	20231218	115500	1308603550	25300	25300	25300	25300	0
531	20231218	115400	1308603550	25300	25300	25300	25300	0
532	20231218	115300	1308603550	25300	25300	25300	25300	0
533	20231218	115200	1308603550	25300	25300	25300	25300	0
534	20231218	115100	1308603550	25300	25300	25300	25300	0
535	20231218	115000	1308603550	25300	25300	25300	25300	0
536	20231218	114900	1308603550	25300	25300	25300	25300	0
537	20231218	114800	1308603550	25300	25300	25300	25300	0
538	20231218	114700	1308603550	25300	25300	25300	25300	0
539	20231218	114600	1308603550	25300	25300	25300	25300	0
540	20231218	114500	1308603550	25300	25300	25300	25300	0
541	20231218	114400	1308603550	25300	25300	25300	25300	0
542	20231218	114300	1308603550	25300	25300	25300	25300	0
543	20231218	114200	1308603550	25300	25300	25300	25300	0
544	20231218	114100	1308603550	25300	25300	25300	25300	0
545	20231218	114000	1308603550	25300	25300	25300	25300	0
546	20231218	113900	1308603550	25300	25300	25300	25300	0
547	20231218	113800	1308603550	25300	25300	25300	25300	0
548	20231218	113700	1308603550	25300	25300	25300	25300	0
549	20231218	113600	1308603550	25300	25300	25300	25300	0
550	20231218	113500	1308603550	25300	25300	25300	25300	0
551	20231218	113400	1308603550	25300	25300	25300	25300	0
552	20231218	113300	1308603550	25300	25300	25300	25300	0
553	20231218	113200	1308603550	25300	25300	25300	25300	0
554	20231218	113100	1308603550	25300	25300	25300	25300	0
555	20231218	113000	1308603550	25300	25300	25300	25300	5260
556	20231218	112900	1175525550	25300	25300	25300	25300	0
557	20231218	112800	1175525550	25300	25300	25300	25300	0
558	20231218	112700	1175525550	25300	25300	25300	25300	0
559	20231218	112600	1175525550	25300	25300	25300	25300	0
560	20231218	112500	1175525550	25300	25300	25300	25300	0
561	20231218	112400	1175525550	25300	25300	25300	25300	0
562	20231218	112300	1175525550	25300	25300	25300	25300	0
563	20231218	112200	1175525550	25300	25300	25300	25300	0
564	20231218	112100	1175525550	25300	25300	25300	25300	0
565	20231218	112000	1175525550	25300	25300	25300	25300	0
566	20231218	111900	1175525550	25300	25300	25300	25300	0
567	20231218	111800	1175525550	25300	25300	25300	25300	0
568	20231218	111700	1175525550	25300	25300	25300	25300	0
569	20231218	111600	1175525550	25300	25300	25300	25300	0
570	20231218	111500	1175525550	25300	25300	25300	25300	0
571	20231218	111400	1175525550	25300	25300	25300	25300	0
572	20231218	111300	1175525550	25300	25300	25300	25300	0
573	20231218	111200	1175525550	25300	25300	25300	25300	0
574	20231218	111100	1175525550	25300	25300	25300	25300	0
575	20231218	111000	1175525550	25300	25300	25300	25300	0
576	20231218	110900	1175525550	25300	25300	25300	25300	0
577	20231218	110800	1175525550	25300	25300	25300	25300	0
578	20231218	110700	1175525550	25300	25300	25300	25300	0
579	20231218	110600	1175525550	25300	25300	25300	25300	0
580	20231218	110500	1175525550	25300	25300	25300	25300	0
581	20231218	110400	1175525550	25300	25300	25300	25300	0
582	20231218	110300	1175525550	25300	25300	25300	25300	0
583	20231218	110200	1175525550	25300	25300	25300	25300	0
584	20231218	110100	1175525550	25300	25300	25300	25300	0
585	20231218	110000	1175525550	25300	25300	25300	25300	8107
586	20231218	105900	970418450	25100	25100	25100	25100	0
587	20231218	105800	970418450	25100	25100	25100	25100	0
588	20231218	105700	970418450	25100	25100	25100	25100	0
589	20231218	105600	970418450	25100	25100	25100	25100	0
590	20231218	105500	970418450	25100	25100	25100	25100	0
591	20231218	105400	970418450	25100	25100	25100	25100	0
592	20231218	105300	970418450	25100	25100	25100	25100	0
593	20231218	105200	970418450	25100	25100	25100	25100	0
594	20231218	105100	970418450	25100	25100	25100	25100	0
595	20231218	105000	970418450	25100	25100	25100	25100	0
596	20231218	104900	970418450	25100	25100	25100	25100	0
597	20231218	104800	970418450	25100	25100	25100	25100	0
598	20231218	104700	970418450	25100	25100	25100	25100	0
599	20231218	104600	970418450	25100	25100	25100	25100	0
600	20231218	104500	970418450	25100	25100	25100	25100	0
601	20231218	104400	970418450	25100	25100	25100	25100	0
602	20231218	104300	970418450	25100	25100	25100	25100	0
603	20231218	104200	970418450	25100	25100	25100	25100	0
604	20231218	104100	970418450	25100	25100	25100	25100	0
605	20231218	104000	970418450	25100	25100	25100	25100	0
606	20231218	103900	970418450	25100	25100	25100	25100	0
607	20231218	103800	970418450	25100	25100	25100	25100	0
608	20231218	103700	970418450	25100	25100	25100	25100	0
609	20231218	103600	970418450	25100	25100	25100	25100	0
610	20231218	103500	970418450	25100	25100	25100	25100	0
611	20231218	103400	970418450	25100	25100	25100	25100	0
612	20231218	103300	970418450	25100	25100	25100	25100	0
613	20231218	103200	970418450	25100	25100	25100	25100	0
614	20231218	103100	970418450	25100	25100	25100	25100	0
615	20231218	103000	970418450	25100	25100	25100	25100	13697
616	20231218	102900	626623750	25400	25400	25400	25400	0
617	20231218	102800	626623750	25400	25400	25400	25400	0
618	20231218	102700	626623750	25400	25400	25400	25400	0
619	20231218	102600	626623750	25400	25400	25400	25400	0
620	20231218	102500	626623750	25400	25400	25400	25400	0
621	20231218	102400	626623750	25400	25400	25400	25400	0
622	20231218	102300	626623750	25400	25400	25400	25400	0
623	20231218	102200	626623750	25400	25400	25400	25400	0
624	20231218	102100	626623750	25400	25400	25400	25400	0
625	20231218	102000	626623750	25400	25400	25400	25400	0
626	20231218	101900	626623750	25400	25400	25400	25400	0
627	20231218	101800	626623750	25400	25400	25400	25400	0
628	20231218	101700	626623750	25400	25400	25400	25400	0
629	20231218	101600	626623750	25400	25400	25400	25400	0
630	20231218	101500	626623750	25400	25400	25400	25400	0
631	20231218	101400	626623750	25400	25400	25400	25400	0
632	20231218	101300	626623750	25400	25400	25400	25400	0
633	20231218	101200	626623750	25400	25400	25400	25400	0
634	20231218	101100	626623750	25400	25400	25400	25400	0
635	20231218	101000	626623750	25400	25400	25400	25400	0
636	20231218	100900	626623750	25400	25400	25400	25400	0
637	20231218	100800	626623750	25400	25400	25400	25400	0
638	20231218	100700	626623750	25400	25400	25400	25400	0
639	20231218	100600	626623750	25400	25400	25400	25400	0
640	20231218	100500	626623750	25400	25400	25400	25400	0
641	20231218	100400	626623750	25400	25400	25400	25400	0
642	20231218	100300	626623750	25400	25400	25400	25400	0
643	20231218	100200	626623750	25400	25400	25400	25400	0
644	20231218	100100	626623750	25400	25400	25400	25400	0
645	20231218	100000	626623750	25400	25400	25400	25400	13502
646	20231218	095900	283672950	25000	25000	25000	25000	0
647	20231218	095800	283672950	25000	25000	25000	25000	0
648	20231218	095700	283672950	25000	25000	25000	25000	0
649	20231218	095600	283672950	25000	25000	25000	25000	0
650	20231218	095500	283672950	25000	25000	25000	25000	0
651	20231218	095400	283672950	25000	25000	25000	25000	0
652	20231218	095300	283672950	25000	25000	25000	25000	0
653	20231218	095200	283672950	25000	25000	25000	25000	0
654	20231218	095100	283672950	25000	25000	25000	25000	0
655	20231218	095000	283672950	25000	25000	25000	25000	0
656	20231218	094900	283672950	25000	25000	25000	25000	0
657	20231218	094800	283672950	25000	25000	25000	25000	0
658	20231218	094700	283672950	25000	25000	25000	25000	0
659	20231218	094600	283672950	25000	25000	25000	25000	0
660	20231218	094500	283672950	25000	25000	25000	25000	0
661	20231218	094400	283672950	25000	25000	25000	25000	0
662	20231218	094300	283672950	25000	25000	25000	25000	0
663	20231218	094200	283672950	25000	25000	25000	25000	0
664	20231218	094100	283672950	25000	25000	25000	25000	0
665	20231218	094000	283672950	25000	25000	25000	25000	0
666	20231218	093900	283672950	25000	25000	25000	25000	0
667	20231218	093800	283672950	25000	25000	25000	25000	0
668	20231218	093700	283672950	25000	25000	25000	25000	0
669	20231218	093600	283672950	25000	25000	25000	25000	0
670	20231218	093500	283672950	25000	25000	25000	25000	0
671	20231218	093400	283672950	25000	25000	25000	25000	0
672	20231218	093300	283672950	25000	25000	25000	25000	0
673	20231218	093200	283672950	25000	25000	25000	25000	0
674	20231218	093100	283672950	25000	25000	25000	25000	0
675	20231218	093000	283672950	25000	25000	25000	25000	6378
676	20231218	092900	124222950	25050	25050	25050	25050	0
677	20231218	092800	124222950	25050	25050	25050	25050	0
678	20231218	092700	124222950	25050	25050	25050	25050	0
679	20231218	092600	124222950	25050	25050	25050	25050	0
680	20231218	092500	124222950	25050	25050	25050	25050	0
681	20231218	092400	124222950	25050	25050	25050	25050	0
682	20231218	092300	124222950	25050	25050	25050	25050	0
683	20231218	092200	124222950	25050	25050	25050	25050	0
684	20231218	092100	124222950	25050	25050	25050	25050	0
685	20231218	092000	124222950	25050	25050	25050	25050	0
686	20231218	091900	124222950	25050	25050	25050	25050	0
687	20231218	091800	124222950	25050	25050	25050	25050	0
688	20231218	091700	124222950	25050	25050	25050	25050	0
689	20231218	091600	124222950	25050	25050	25050	25050	0
690	20231218	091500	124222950	25050	25050	25050	25050	0
691	20231218	091400	124222950	25050	25050	25050	25050	0
692	20231218	091300	124222950	25050	25050	25050	25050	0
693	20231218	091200	124222950	25050	25050	25050	25050	0
694	20231218	091100	124222950	25050	25050	25050	25050	0
695	20231218	091000	124222950	25050	25050	25050	25050	0
696	20231218	090900	124222950	25050	25050	25050	25050	0
697	20231218	090800	124222950	25050	25050	25050	25050	0
698	20231218	090700	124222950	25050	25050	25050	25050	0
699	20231218	090600	124222950	25050	25050	25050	25050	0
700	20231218	090500	124222950	25050	25050	25050	25050	0
701	20231218	090400	124222950	25050	25050	25050	25050	0
702	20231218	090300	124222950	25050	25050	25050	25050	0
703	20231218	090200	124222950	25050	25050	25050	25050	0
704	20231218	090100	124222950	25050	25050	25050	25050	0
705	20231218	090000	124222950	25050	25050	25050	25050	4959