KissMeData/009900/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	185300	3280741920	18520	18520	18520	18520	27655
3	20231214	185200	3280741920	18520	18520	18520	18520	0
4	20231214	185100	3280741920	18520	18520	18520	18520	0
5	20231214	185000	3280741920	18520	18520	18520	18520	0
6	20231214	184900	3280741920	18520	18520	18520	18520	0
7	20231214	184800	3280741920	18520	18520	18520	18520	0
8	20231214	184700	3280741920	18520	18520	18520	18520	0
9	20231214	184600	3280741920	18520	18520	18520	18520	0
10	20231214	184500	3280741920	18520	18520	18520	18520	0
11	20231214	184400	3280741920	18520	18520	18520	18520	0
12	20231214	184300	3280741920	18520	18520	18520	18520	0
13	20231214	184200	3280741920	18520	18520	18520	18520	0
14	20231214	184100	3280741920	18520	18520	18520	18520	0
15	20231214	184000	3280741920	18520	18520	18520	18520	0
16	20231214	183900	3280741920	18520	18520	18520	18520	0
17	20231214	183800	3280741920	18520	18520	18520	18520	0
18	20231214	183700	3280741920	18520	18520	18520	18520	0
19	20231214	183600	3280741920	18520	18520	18520	18520	0
20	20231214	183500	3280741920	18520	18520	18520	18520	0
21	20231214	183400	3280741920	18520	18520	18520	18520	0
22	20231214	183300	3280741920	18520	18520	18520	18520	0
23	20231214	183200	3280741920	18520	18520	18520	18520	0
24	20231214	183100	3280741920	18520	18520	18520	18520	0
25	20231214	183000	3280741920	18520	18520	18520	18520	0
26	20231214	182900	3280741920	18520	18520	18520	18520	0
27	20231214	182800	3280741920	18520	18520	18520	18520	0
28	20231214	182700	3280741920	18520	18520	18520	18520	0
29	20231214	182600	3280741920	18520	18520	18520	18520	0
30	20231214	182500	3280741920	18520	18520	18520	18520	0
31	20231214	182400	3280741920	18520	18520	18520	18520	0
32	20231214	182300	3280741920	18520	18520	18520	18520	27655
33	20231214	182200	3280741920	18520	18520	18520	18520	0
34	20231214	182100	3280741920	18520	18520	18520	18520	0
35	20231214	182000	3280741920	18520	18520	18520	18520	0
36	20231214	181900	3280741920	18520	18520	18520	18520	0
37	20231214	181800	3280741920	18520	18520	18520	18520	0
38	20231214	181700	3280741920	18520	18520	18520	18520	0
39	20231214	181600	3280741920	18520	18520	18520	18520	0
40	20231214	181500	3280741920	18520	18520	18520	18520	0
41	20231214	181400	3280741920	18520	18520	18520	18520	0
42	20231214	181300	3280741920	18520	18520	18520	18520	0
43	20231214	181200	3280741920	18520	18520	18520	18520	0
44	20231214	181100	3280741920	18520	18520	18520	18520	0
45	20231214	181000	3280741920	18520	18520	18520	18520	0
46	20231214	180900	3280741920	18520	18520	18520	18520	0
47	20231214	180800	3280741920	18520	18520	18520	18520	0
48	20231214	180700	3280741920	18520	18520	18520	18520	0
49	20231214	180600	3280741920	18520	18520	18520	18520	0
50	20231214	180500	3280741920	18520	18520	18520	18520	0
51	20231214	180400	3280741920	18520	18520	18520	18520	0
52	20231214	180300	3280741920	18520	18520	18520	18520	0
53	20231214	180200	3280741920	18520	18520	18520	18520	0
54	20231214	180100	3280741920	18520	18520	18520	18520	0
55	20231214	180000	3280741920	18520	18520	18520	18520	0
56	20231214	175900	3280741920	18520	18520	18520	18520	0
57	20231214	175800	3280741920	18520	18520	18520	18520	0
58	20231214	175700	3280741920	18520	18520	18520	18520	0
59	20231214	175600	3280741920	18520	18520	18520	18520	0
60	20231214	175500	3280741920	18520	18520	18520	18520	0
61	20231214	175400	3280741920	18520	18520	18520	18520	0
62	20231214	175300	3280741920	18520	18520	18520	18520	27655
63	20231214	175200	3280741920	18520	18520	18520	18520	0
64	20231214	175100	3280741920	18520	18520	18520	18520	0
65	20231214	175000	3280741920	18520	18520	18520	18520	0
66	20231214	174900	3280741920	18520	18520	18520	18520	0
67	20231214	174800	3280741920	18520	18520	18520	18520	0
68	20231214	174700	3280741920	18520	18520	18520	18520	0
69	20231214	174600	3280741920	18520	18520	18520	18520	0
70	20231214	174500	3280741920	18520	18520	18520	18520	0
71	20231214	174400	3280741920	18520	18520	18520	18520	0
72	20231214	174300	3280741920	18520	18520	18520	18520	0
73	20231214	174200	3280741920	18520	18520	18520	18520	0
74	20231214	174100	3280741920	18520	18520	18520	18520	0
75	20231214	174000	3280741920	18520	18520	18520	18520	0
76	20231214	173900	3280741920	18520	18520	18520	18520	0
77	20231214	173800	3280741920	18520	18520	18520	18520	0
78	20231214	173700	3280741920	18520	18520	18520	18520	0
79	20231214	173600	3280741920	18520	18520	18520	18520	0
80	20231214	173500	3280741920	18520	18520	18520	18520	0
81	20231214	173400	3280741920	18520	18520	18520	18520	0
82	20231214	173300	3280741920	18520	18520	18520	18520	0
83	20231214	173200	3280741920	18520	18520	18520	18520	0
84	20231214	173100	3280741920	18520	18520	18520	18520	0
85	20231214	173000	3280741920	18520	18520	18520	18520	0
86	20231214	172900	3280741920	18520	18520	18520	18520	0
87	20231214	172800	3280741920	18520	18520	18520	18520	0
88	20231214	172700	3280741920	18520	18520	18520	18520	0
89	20231214	172600	3280741920	18520	18520	18520	18520	0
90	20231214	172500	3280741920	18520	18520	18520	18520	0
91	20231214	172400	3280741920	18520	18520	18520	18520	0
92	20231214	172300	3280741920	18520	18520	18520	18520	27655
93	20231214	172200	3280741920	18520	18520	18520	18520	0
94	20231214	172100	3280741920	18520	18520	18520	18520	0
95	20231214	172000	3280741920	18520	18520	18520	18520	0
96	20231214	171900	3280741920	18520	18520	18520	18520	0
97	20231214	171800	3280741920	18520	18520	18520	18520	0
98	20231214	171700	3280741920	18520	18520	18520	18520	0
99	20231214	171600	3280741920	18520	18520	18520	18520	0
100	20231214	171500	3280741920	18520	18520	18520	18520	0
101	20231214	171400	3280741920	18520	18520	18520	18520	0
102	20231214	171300	3280741920	18520	18520	18520	18520	0
103	20231214	171200	3280741920	18520	18520	18520	18520	0
104	20231214	171100	3280741920	18520	18520	18520	18520	0
105	20231214	171000	3280741920	18520	18520	18520	18520	0
106	20231214	170900	3280741920	18520	18520	18520	18520	0
107	20231214	170800	3280741920	18520	18520	18520	18520	0
108	20231214	170700	3280741920	18520	18520	18520	18520	0
109	20231214	170600	3280741920	18520	18520	18520	18520	0
110	20231214	170500	3280741920	18520	18520	18520	18520	0
111	20231214	170400	3280741920	18520	18520	18520	18520	0
112	20231214	170300	3280741920	18520	18520	18520	18520	0
113	20231214	170200	3280741920	18520	18520	18520	18520	0
114	20231214	170100	3280741920	18520	18520	18520	18520	0
115	20231214	170000	3280741920	18520	18520	18520	18520	0
116	20231214	165900	3280741920	18520	18520	18520	18520	0
117	20231214	165800	3280741920	18520	18520	18520	18520	0
118	20231214	165700	3280741920	18520	18520	18520	18520	0
119	20231214	165600	3280741920	18520	18520	18520	18520	0
120	20231214	165500	3280741920	18520	18520	18520	18520	0
121	20231214	165400	3280741920	18520	18520	18520	18520	0
122	20231214	165300	3280741920	18520	18520	18520	18520	27655
123	20231214	165200	3280741920	18520	18520	18520	18520	0
124	20231214	165100	3280741920	18520	18520	18520	18520	0
125	20231214	165000	3280741920	18520	18520	18520	18520	0
126	20231214	164900	3280741920	18520	18520	18520	18520	0
127	20231214	164800	3280741920	18520	18520	18520	18520	0
128	20231214	164700	3280741920	18520	18520	18520	18520	0
129	20231214	164600	3280741920	18520	18520	18520	18520	0
130	20231214	164500	3280741920	18520	18520	18520	18520	0
131	20231214	164400	3280741920	18520	18520	18520	18520	0
132	20231214	164300	3280741920	18520	18520	18520	18520	0
133	20231214	164200	3280741920	18520	18520	18520	18520	0
134	20231214	164100	3280741920	18520	18520	18520	18520	0
135	20231214	164000	3280741920	18520	18520	18520	18520	0
136	20231214	163900	3280741920	18520	18520	18520	18520	0
137	20231214	163800	3280741920	18520	18520	18520	18520	0
138	20231214	163700	3280741920	18520	18520	18520	18520	0
139	20231214	163600	3280741920	18520	18520	18520	18520	0
140	20231214	163500	3280741920	18520	18520	18520	18520	0
141	20231214	163400	3280741920	18520	18520	18520	18520	0
142	20231214	163300	3280741920	18520	18520	18520	18520	0
143	20231214	163200	3280741920	18520	18520	18520	18520	0
144	20231214	163100	3280741920	18520	18520	18520	18520	0
145	20231214	163000	3280741920	18520	18520	18520	18520	0
146	20231214	162900	3280741920	18520	18520	18520	18520	0
147	20231214	162800	3280741920	18520	18520	18520	18520	0
148	20231214	162700	3280741920	18520	18520	18520	18520	0
149	20231214	162600	3280741920	18520	18520	18520	18520	0
150	20231214	162500	3280741920	18520	18520	18520	18520	0
151	20231214	162400	3280741920	18520	18520	18520	18520	0
152	20231214	162300	3280741920	18520	18520	18520	18520	27655
153	20231214	162200	3280741920	18520	18520	18520	18520	0
154	20231214	162100	3280741920	18520	18520	18520	18520	0
155	20231214	162000	3280741920	18520	18520	18520	18520	0
156	20231214	161900	3280741920	18520	18520	18520	18520	0
157	20231214	161800	3280741920	18520	18520	18520	18520	0
158	20231214	161700	3280741920	18520	18520	18520	18520	0
159	20231214	161600	3280741920	18520	18520	18520	18520	0
160	20231214	161500	3280741920	18520	18520	18520	18520	0
161	20231214	161400	3280741920	18520	18520	18520	18520	0
162	20231214	161300	3280741920	18520	18520	18520	18520	0
163	20231214	161200	3280741920	18520	18520	18520	18520	0
164	20231214	161100	3280741920	18520	18520	18520	18520	0
165	20231214	161000	3280741920	18520	18520	18520	18520	0
166	20231214	160900	3280741920	18520	18520	18520	18520	0
167	20231214	160800	3280741920	18520	18520	18520	18520	0
168	20231214	160700	3280741920	18520	18520	18520	18520	0
169	20231214	160600	3280741920	18520	18520	18520	18520	0
170	20231214	160500	3280741920	18520	18520	18520	18520	0
171	20231214	160400	3280741920	18520	18520	18520	18520	0
172	20231214	160300	3280741920	18520	18520	18520	18520	0
173	20231214	160200	3280741920	18520	18520	18520	18520	0
174	20231214	160100	3280741920	18520	18520	18520	18520	0
175	20231214	160000	3280741920	18520	18520	18520	18520	0
176	20231214	155900	3280741920	18520	18520	18520	18520	0
177	20231214	155800	3280741920	18520	18520	18520	18520	0
178	20231214	155700	3280741920	18520	18520	18520	18520	0
179	20231214	155600	3280741920	18520	18520	18520	18520	0
180	20231214	155500	3280741920	18520	18520	18520	18520	0
181	20231214	155400	3280741920	18520	18520	18520	18520	0
182	20231214	155300	3280741920	18520	18520	18520	18520	27655
183	20231214	155200	3280741920	18520	18520	18520	18520	0
184	20231214	155100	3280741920	18520	18520	18520	18520	0
185	20231214	155000	3280741920	18520	18520	18520	18520	0
186	20231214	154900	3280741920	18520	18520	18520	18520	0
187	20231214	154800	3280741920	18520	18520	18520	18520	0
188	20231214	154700	3280741920	18520	18520	18520	18520	0
189	20231214	154600	3280741920	18520	18520	18520	18520	0
190	20231214	154500	3280741920	18520	18520	18520	18520	0
191	20231214	154400	3280741920	18520	18520	18520	18520	0
192	20231214	154300	3280741920	18520	18520	18520	18520	0
193	20231214	154200	3280741920	18520	18520	18520	18520	0
194	20231214	154100	3280741920	18520	18520	18520	18520	0
195	20231214	154000	3280741920	18520	18520	18520	18520	0
196	20231214	153900	3280741920	18520	18520	18520	18520	0
197	20231214	153800	3280741920	18520	18520	18520	18520	0
198	20231214	153700	3280741920	18520	18520	18520	18520	0
199	20231214	153600	3280741920	18520	18520	18520	18520	0
200	20231214	153500	3280741920	18520	18520	18520	18520	0
201	20231214	153400	3280741920	18520	18520	18520	18520	0
202	20231214	153300	3280741920	18520	18520	18520	18520	0
203	20231214	153200	3280741920	18520	18520	18520	18520	0
204	20231214	153100	3280741920	18520	18520	18520	18520	0
205	20231214	153000	3280741920	18520	18520	18520	18520	27655
206	20231214	152900	2768571320	18470	18470	18470	18470	0
207	20231214	152800	2768571320	18470	18470	18470	18470	0
208	20231214	152700	2768571320	18470	18470	18470	18470	0
209	20231214	152600	2768571320	18470	18470	18470	18470	0
210	20231214	152500	2768571320	18470	18470	18470	18470	0
211	20231214	152400	2768571320	18470	18470	18470	18470	0
212	20231214	152300	2768571320	18470	18470	18470	18470	0
213	20231214	152200	2768571320	18470	18470	18470	18470	0
214	20231214	152100	2768571320	18470	18470	18470	18470	0
215	20231214	152000	2768571320	18470	18470	18470	18470	0
216	20231214	151900	2768571320	18470	18450	18470	18450	757
217	20231214	151800	2754593560	18450	18450	18460	18450	1579
218	20231214	151700	2725460750	18450	18470	18470	18450	681
219	20231214	151600	2712889340	18470	18470	18470	18460	48
220	20231214	151500	2712003140	18470	18470	18480	18450	2993
221	20231214	151400	2656745680	18480	18480	18490	18470	224
222	20231214	151300	2652607640	18480	18480	18500	18470	1162
223	20231214	151200	2631140080	18470	18480	18500	18470	979
224	20231214	151100	2613045520	18480	18480	18490	18480	220
225	20231214	151000	2608978050	18490	18530	18530	18480	177
226	20231214	150900	2605705610	18490	18540	18540	18480	702
227	20231214	150800	2592704060	18530	18540	18540	18530	117
228	20231214	150700	2590535460	18540	18540	18540	18530	140
229	20231214	150600	2587940200	18540	18480	18540	18470	476
230	20231214	150500	2579126170	18470	18480	18480	18470	137
231	20231214	150400	2576594740	18470	18480	18480	18470	489
232	20231214	150300	2567558450	18480	18490	18490	18470	660
233	20231214	150200	2555360820	18480	18490	18490	18480	242
234	20231214	150100	2550887150	18480	18480	18490	18470	862
235	20231214	150000	2534957640	18490	18540	18540	18480	274
236	20231214	145900	2529887630	18540	18510	18540	18510	103
237	20231214	145800	2527979000	18510	18500	18540	18500	55
238	20231214	145700	2526960750	18480	18490	18500	18480	73
239	20231214	145600	2525610690	18490	18500	18500	18480	527
240	20231214	145500	2515865690	18500	18500	18500	18490	381
241	20231214	145400	2508817440	18500	18510	18510	18490	1023
242	20231214	145300	2489889290	18510	18520	18540	18500	1314
243	20231214	145200	2465553930	18520	18550	18550	18520	1721
244	20231214	145100	2433654610	18550	18560	18560	18550	776
245	20231214	145000	2419259260	18550	18560	18560	18550	260
246	20231214	144900	2414434440	18560	18550	18560	18540	607
247	20231214	144800	2403174010	18540	18550	18550	18540	134
248	20231214	144700	2400688970	18540	18550	18550	18540	375
249	20231214	144600	2393733090	18550	18540	18550	18540	95
250	20231214	144500	2391971100	18540	18560	18560	18540	1190
251	20231214	144400	2369896140	18560	18550	18570	18550	103
252	20231214	144300	2367984380	18550	18560	18560	18550	165
253	20231214	144200	2364922290	18550	18560	18560	18550	170
254	20231214	144100	2361767450	18550	18550	18560	18550	91
255	20231214	144000	2360078940	18560	18540	18560	18540	297
256	20231214	143900	2354571180	18540	18550	18560	18540	1140
257	20231214	143800	2333434580	18550	18540	18550	18540	235
258	20231214	143700	2329076180	18550	18560	18570	18540	316
259	20231214	143600	2323213890	18570	18590	18590	18560	203
260	20231214	143500	2319443720	18580	18580	18580	18560	185
261	20231214	143400	2316007990	18560	18580	18590	18560	254
262	20231214	143300	2311289490	18560	18550	18580	18540	375
263	20231214	143200	2304335620	18540	18560	18560	18540	281
264	20231214	143100	2299121960	18550	18550	18580	18550	518
265	20231214	143000	2289511610	18550	18550	18560	18550	273
266	20231214	142900	2284444960	18550	18560	18580	18550	224
267	20231214	142800	2280287980	18580	18560	18580	18550	450
268	20231214	142700	2271930520	18550	18560	18560	18550	159
269	20231214	142600	2268980000	18560	18550	18560	18550	197
270	20231214	142500	2265324590	18550	18550	18560	18550	156
271	20231214	142400	2262429420	18540	18540	18560	18530	594
272	20231214	142300	2251407510	18530	18520	18540	18520	112
273	20231214	142200	2249331710	18520	18530	18530	18520	294
274	20231214	142100	2243883980	18520	18530	18530	18520	295
275	20231214	142000	2238417700	18530	18530	18530	18520	173
276	20231214	141900	2235212570	18520	18530	18530	18520	106
277	20231214	141800	2233248450	18530	18520	18530	18510	178
278	20231214	141700	2229952070	18520	18520	18520	18510	325
279	20231214	141600	2223933390	18530	18530	18530	18510	325
280	20231214	141500	2217911440	18510	18520	18530	18510	764
281	20231214	141400	2203761110	18510	18490	18510	18490	813
282	20231214	141300	2188712880	18490	18500	18510	18490	228
283	20231214	141200	2184494830	18500	18500	18500	18490	245
284	20231214	141100	2179962420	18500	18500	18510	18490	532
285	20231214	141000	2170120020	18500	18500	18500	18490	374
286	20231214	140900	2163203670	18480	18500	18500	18480	291
287	20231214	140800	2157822400	18500	18490	18500	18480	419
288	20231214	140700	2150074820	18480	18490	18490	18480	117
289	20231214	140600	2147911630	18480	18490	18500	18480	128
290	20231214	140500	2145544480	18490	18480	18490	18460	926
291	20231214	140400	2128437890	18490	18500	18500	18470	146
292	20231214	140300	2125737720	18500	18460	18500	18460	222
293	20231214	140200	2121632720	18500	18500	18500	18460	166
294	20231214	140100	2118561920	18460	18500	18500	18460	161
295	20231214	140000	2115586190	18500	18500	18500	18460	734
296	20231214	135900	2102031500	18500	18460	18500	18460	153
297	20231214	135800	2099204130	18470	18500	18500	18460	136
298	20231214	135700	2096692050	18500	18470	18500	18460	344
299	20231214	135600	2090333560	18480	18480	18480	18470	456
300	20231214	135500	2081910720	18480	18480	18480	18470	94
301	20231214	135400	2080174000	18470	18470	18480	18470	54
302	20231214	135300	2079176120	18480	18470	18480	18470	105
303	20231214	135200	2077236360	18480	18470	18480	18460	124
304	20231214	135100	2074946840	18460	18460	18480	18460	102
305	20231214	135000	2073062510	18480	18470	18480	18450	258
306	20231214	134900	2068298880	18470	18470	18480	18460	324
307	20231214	134800	2062314450	18480	18480	18480	18470	52
308	20231214	134700	2061353560	18480	18470	18480	18470	274
309	20231214	134600	2056292110	18470	18480	18480	18470	119
310	20231214	134500	2054093670	18470	18480	18480	18470	105
311	20231214	134400	2052153970	18470	18470	18480	18470	55
312	20231214	134300	2051137710	18480	18480	18480	18460	161
313	20231214	134200	2048163590	18480	18480	18480	18470	35
314	20231214	134100	2047516800	18480	18460	18480	18460	70
315	20231214	134000	2046223480	18470	18470	18470	18460	139
316	20231214	133900	2043656910	18470	18470	18470	18440	231
317	20231214	133800	2039393730	18470	18470	18470	18460	187
318	20231214	133700	2035940380	18480	18470	18480	18470	78
319	20231214	133600	2034499500	18470	18470	18480	18460	54
320	20231214	133500	2033502320	18450	18470	18480	18450	118
321	20231214	133400	2031323330	18480	18460	18480	18450	386
322	20231214	133300	2024197370	18460	18460	18460	18450	64
323	20231214	133200	2023016020	18460	18470	18470	18430	667
324	20231214	133100	2010711830	18470	18470	18470	18460	249
325	20231214	133000	2006113230	18470	18470	18480	18470	87
326	20231214	132900	2004505700	18480	18470	18480	18470	185
327	20231214	132800	2001088110	18470	18480	18480	18470	86
328	20231214	132700	1999498980	18480	18470	18480	18470	115
329	20231214	132600	1997374590	18480	18470	18480	18470	165
330	20231214	132500	1994326310	18470	18480	18480	18470	270
331	20231214	132400	1989336900	18480	18480	18490	18470	111
332	20231214	132300	1987285680	18480	18480	18480	18470	118
333	20231214	132200	1985105280	18480	18480	18490	18470	99
334	20231214	132100	1983275770	18490	18490	18490	18470	137
335	20231214	132000	1980743750	18490	18480	18490	18480	142
336	20231214	131900	1978118540	18490	18490	18490	18480	109
337	20231214	131800	1976103410	18480	18490	18490	18480	132
338	20231214	131700	1973663530	18480	18480	18480	18480	61
339	20231214	131600	1972536250	18480	18430	18490	18430	297
340	20231214	131500	1967056100	18440	18440	18440	18430	154
341	20231214	131400	1964216890	18430	18430	18430	18430	139
342	20231214	131300	1961655120	18430	18430	18440	18430	218
343	20231214	131200	1957637280	18430	18430	18430	18430	15
344	20231214	131100	1957360830	18440	18430	18440	18430	25
345	20231214	131000	1956899990	18430	18430	18440	18430	214
346	20231214	130900	1952954510	18430	18430	18440	18430	147
347	20231214	130800	1950244990	18440	18430	18440	18420	126
348	20231214	130700	1947922700	18420	18440	18440	18420	746
349	20231214	130600	1934173070	18440	18440	18450	18440	27
350	20231214	130500	1933675040	18440	18440	18450	18440	27
351	20231214	130400	1933177070	18440	18440	18450	18440	1645
352	20231214	130300	1902842660	18450	18440	18450	18440	26
353	20231214	130200	1902363120	18450	18450	18450	18440	158
354	20231214	130100	1899448670	18450	18450	18460	18450	439
355	20231214	130000	1891349030	18450	18440	18450	18440	100
356	20231214	125900	1889504590	18440	18450	18450	18440	340
357	20231214	125800	1883233110	18450	18450	18450	18440	374
358	20231214	125700	1876332820	18460	18450	18460	18440	197
359	20231214	125600	1872697960	18450	18450	18450	18440	190
360	20231214	125500	1869194200	18450	18450	18450	18440	189
361	20231214	125400	1865708090	18440	18440	18440	18440	80
362	20231214	125300	1864232890	18450	18450	18450	18440	87
363	20231214	125200	1862628050	18450	18460	18460	18440	1075
364	20231214	125100	1842794250	18450	18450	18460	18450	87
365	20231214	125000	1841189080	18460	18450	18460	18450	96
366	20231214	124900	1839417010	18450	18450	18460	18450	51
367	20231214	124800	1838476050	18450	18450	18460	18450	104
368	20231214	124700	1836557160	18460	18450	18460	18450	298
369	20231214	124600	1831057570	18450	18460	18460	18450	60
370	20231214	124500	1829950270	18460	18460	18460	18450	185
371	20231214	124400	1826536310	18450	18450	18460	18450	386
372	20231214	124300	1819414490	18460	18450	18460	18450	144
373	20231214	124200	1816757440	18460	18460	18460	18450	46
374	20231214	124100	1815908630	18450	18460	18460	18450	225
375	20231214	124000	1811757160	18460	18460	18460	18450	416
376	20231214	123900	1804081370	18450	18460	18460	18450	572
377	20231214	123800	1793523390	18470	18470	18470	18470	22
378	20231214	123700	1793117050	18470	18480	18480	18470	545
379	20231214	123600	1783050340	18470	18470	18470	18470	24
380	20231214	123500	1782607060	18470	18470	18480	18470	246
381	20231214	123400	1778062680	18470	18480	18480	18470	68
382	20231214	123300	1776806710	18480	18480	18480	18470	64
383	20231214	123200	1775624100	18470	18480	18490	18470	330
384	20231214	123100	1769525770	18480	18480	18490	18480	45
385	20231214	123000	1768693990	18480	18480	18480	18470	64
386	20231214	122900	1767511280	18480	18490	18490	18470	177
387	20231214	122800	1764241420	18480	18480	18480	18480	100
388	20231214	122700	1762393420	18470	18470	18480	18470	41
389	20231214	122600	1761635950	18470	18480	18480	18470	67
390	20231214	122500	1760397800	18490	18480	18490	18480	141
391	20231214	122400	1757791990	18480	18480	18480	18480	29
392	20231214	122300	1757256070	18470	18480	18480	18470	162
393	20231214	122200	1754262950	18470	18480	18480	18470	61
394	20231214	122100	1753136150	18480	18470	18480	18470	95
395	20231214	122000	1751381190	18480	18480	18480	18480	121
396	20231214	121900	1749145110	18470	18480	18490	18470	165
397	20231214	121800	1746095700	18490	18480	18490	18480	149
398	20231214	121700	1743341840	18480	18490	18490	18480	49
399	20231214	121600	1742436020	18490	18480	18490	18480	54
400	20231214	121500	1741437790	18490	18480	18490	18480	94
401	20231214	121400	1739700380	18480	18490	18490	18480	10
402	20231214	121300	1739515490	18480	18480	18480	18480	101
403	20231214	121200	1737649010	18490	18490	18500	18490	34
404	20231214	121100	1737020250	18490	18490	18500	18480	39
405	20231214	121000	1736299120	18500	18490	18500	18480	315
406	20231214	120900	1730474580	18500	18500	18500	18490	16
407	20231214	120800	1730178640	18500	18500	18500	18500	5
408	20231214	120700	1730086140	18500	18490	18500	18490	75
409	20231214	120600	1728699290	18500	18500	18500	18490	42
410	20231214	120500	1727922410	18490	18500	18500	18490	125
411	20231214	120400	1725609960	18500	18490	18500	18490	87
412	20231214	120300	1724001110	18500	18510	18510	18500	103
413	20231214	120200	1722095600	18510	18510	18510	18500	34
414	20231214	120100	1721466310	18520	18520	18520	18520	9
415	20231214	120000	1721299630	18520	18500	18520	18500	11
416	20231214	115900	1721095960	18500	18490	18500	18490	168
417	20231214	115800	1717989550	18490	18500	18500	18490	8
418	20231214	115700	1717841560	18500	18500	18500	18490	83
419	20231214	115600	1716306500	18500	18500	18500	18490	342
420	20231214	115500	1709981050	18500	18500	18500	18500	7
421	20231214	115400	1709851550	18510	18510	18510	18500	24
422	20231214	115300	1709407330	18500	18500	18510	18500	169
423	20231214	115200	1706280810	18500	18500	18510	18500	341
424	20231214	115100	1699970420	18510	18500	18510	18500	28
425	20231214	115000	1699452320	18500	18510	18510	18500	75
426	20231214	114900	1698064810	18510	18490	18510	18490	313
427	20231214	114800	1692274260	18500	18490	18500	18490	74
428	20231214	114700	1690905920	18500	18500	18500	18500	31
429	20231214	114600	1690332420	18500	18490	18500	18490	31
430	20231214	114500	1689759130	18490	18490	18490	18490	207
431	20231214	114400	1685931700	18490	18490	18500	18490	60
432	20231214	114300	1684822200	18490	18490	18490	18490	101
433	20231214	114200	1682954710	18490	18490	18490	18480	155
434	20231214	114100	1680089450	18490	18490	18490	18490	26
435	20231214	114000	1679608710	18490	18490	18490	18470	934
436	20231214	113900	1662348410	18490	18500	18510	18480	879
437	20231214	113800	1646095440	18500	18510	18510	18500	34
438	20231214	113700	1645466350	18510	18500	18510	18500	125
439	20231214	113600	1643153350	18500	18500	18510	18490	244
440	20231214	113500	1638639230	18500	18500	18500	18490	28
441	20231214	113400	1638121280	18500	18490	18510	18490	396
442	20231214	113300	1630798510	18490	18510	18510	18470	2834
443	20231214	113200	1578384610	18500	18500	18500	18500	56
444	20231214	113100	1577348610	18510	18500	18510	18500	83
445	20231214	113000	1575812920	18500	18510	18510	18500	140
446	20231214	112900	1573222040	18510	18500	18510	18500	46
447	20231214	112800	1572370950	18500	18510	18510	18500	137
448	20231214	112700	1569835760	18510	18510	18510	18510	24
449	20231214	112600	1569391520	18510	18510	18510	18510	52
450	20231214	112500	1568429000	18500	18510	18510	18500	86
451	20231214	112400	1566837580	18510	18510	18510	18510	170
452	20231214	112300	1563690880	18510	18500	18510	18500	462
453	20231214	112200	1555142620	18510	18500	18510	18500	13
454	20231214	112100	1554902040	18510	18510	18510	18500	394
455	20231214	112000	1547611110	18510	18510	18510	18510	30
456	20231214	111900	1547055810	18520	18500	18520	18500	1723
457	20231214	111800	1515179310	18510	18520	18520	18500	203
458	20231214	111700	1511421710	18520	18510	18520	18510	431
459	20231214	111600	1503443630	18530	18510	18530	18510	194
460	20231214	111500	1499852510	18530	18520	18530	18510	404
461	20231214	111400	1492368430	18520	18520	18520	18520	69
462	20231214	111300	1491090550	18530	18520	18530	18520	52
463	20231214	111200	1490127430	18530	18520	18530	18520	273
464	20231214	111100	1485071370	18520	18530	18530	18520	10
465	20231214	111000	1484886090	18520	18530	18530	18520	73
466	20231214	110900	1483534120	18530	18520	18530	18520	72
467	20231214	110800	1482200600	18520	18530	18530	18500	993
468	20231214	110700	1463823540	18520	18520	18520	18520	2
469	20231214	110600	1463786500	18520	18540	18550	18510	365
470	20231214	110500	1457025220	18540	18500	18540	18500	148
471	20231214	110400	1454283740	18500	18530	18530	18500	106
472	20231214	110300	1452322680	18540	18500	18540	18500	102
473	20231214	110200	1450432460	18500	18510	18520	18500	245
474	20231214	110100	1445898720	18510	18520	18530	18510	338
475	20231214	110000	1439639440	18530	18520	18530	18510	95
476	20231214	105900	1437879780	18520	18500	18520	18500	420
477	20231214	105800	1430103570	18500	18490	18510	18490	314
478	20231214	105700	1424294090	18500	18500	18500	18500	108
479	20231214	105600	1422296090	18500	18490	18500	18480	154
480	20231214	105500	1419448980	18500	18500	18510	18490	70
481	20231214	105400	1418153560	18500	18500	18510	18500	729
482	20231214	105300	1404666580	18510	18510	18510	18510	136
483	20231214	105200	1402149220	18520	18510	18520	18510	120
484	20231214	105100	1399926930	18510	18470	18510	18470	248
485	20231214	105000	1395337810	18480	18470	18480	18470	225
486	20231214	104900	1391181090	18470	18470	18470	18470	73
487	20231214	104800	1389832780	18450	18470	18470	18450	115
488	20231214	104700	1387710830	18470	18460	18470	18440	1865
489	20231214	104600	1353303670	18460	18450	18460	18450	83
490	20231214	104500	1351771510	18460	18460	18460	18450	183
491	20231214	104400	1348393390	18460	18460	18460	18450	134
492	20231214	104300	1345920460	18460	18460	18460	18450	84
493	20231214	104200	1344369830	18460	18460	18460	18460	95
494	20231214	104100	1342616130	18450	18470	18470	18450	26
495	20231214	104000	1342136330	18470	18470	18470	18450	155
496	20231214	103900	1339273520	18470	18480	18480	18450	205
497	20231214	103800	1335485810	18470	18480	18480	18460	710
498	20231214	103700	1322368490	18480	18470	18480	18460	863
499	20231214	103600	1306432550	18470	18500	18500	18470	203
500	20231214	103500	1302681800	18460	18460	18520	18460	48
501	20231214	103400	1301795200	18520	18460	18520	18440	800
502	20231214	103300	1287032370	18460	18500	18500	18460	1325
503	20231214	103200	1262568580	18550	18460	18550	18460	70
504	20231214	103100	1261275570	18460	18550	18550	18460	5116
505	20231214	103000	1166719270	18560	18560	18560	18560	19
506	20231214	102900	1166366630	18500	18490	18570	18490	166
507	20231214	102800	1163296250	18490	18500	18570	18490	2303
508	20231214	102700	1120652000	18500	18500	18500	18500	12
509	20231214	102600	1120430000	18500	18500	18500	18500	60
510	20231214	102500	1119320000	18500	18490	18500	18490	436
511	20231214	102400	1111258320	18500	18500	18500	18490	119
512	20231214	102300	1109057890	18490	18490	18500	18490	139
513	20231214	102200	1106487670	18490	18500	18500	18490	305
514	20231214	102100	1100846870	18490	18510	18510	18490	437
515	20231214	102000	1092764480	18490	18500	18510	18490	197
516	20231214	101900	1089120910	18510	18510	18510	18500	382
517	20231214	101800	1082052870	18510	18510	18510	18500	162
518	20231214	101700	1079055810	18500	18510	18510	18500	65
519	20231214	101600	1077852770	18520	18500	18520	18490	53
520	20231214	101500	1076872190	18500	18500	18500	18490	172
521	20231214	101400	1073691780	18510	18510	18510	18500	184
522	20231214	101300	1070286580	18510	18500	18510	18490	191
523	20231214	101200	1066752940	18500	18490	18500	18490	200
524	20231214	101100	1063053920	18490	18500	18500	18480	243
525	20231214	101000	1058559150	18480	18480	18500	18480	44
526	20231214	100900	1057745930	18480	18490	18500	18480	1091
527	20231214	100800	1037575590	18500	18500	18510	18490	233
528	20231214	100700	1033266160	18500	18510	18510	18500	1076
529	20231214	100600	1013360140	18500	18510	18510	18500	426
530	20231214	100500	1005476100	18510	18510	18510	18510	181
531	20231214	100400	1002125790	18510	18510	18520	18510	157
532	20231214	100300	999219700	18510	18520	18520	18510	204
533	20231214	100200	995443450	18520	18520	18520	18520	78
534	20231214	100100	993998890	18520	18520	18520	18500	72
535	20231214	100000	992665890	18520	18500	18530	18500	321
536	20231214	095900	986727070	18500	18490	18500	18490	710
537	20231214	095800	973594050	18500	18490	18500	18490	1231
538	20231214	095700	950832820	18490	18490	18500	18490	304
539	20231214	095600	945209040	18490	18490	18490	18490	645
540	20231214	095500	933282990	18490	18490	18500	18490	541
541	20231214	095400	923279870	18490	18490	18490	18490	45
542	20231214	095300	922447820	18500	18500	18500	18490	218
543	20231214	095200	918415120	18500	18490	18500	18490	356
544	20231214	095100	911832410	18490	18490	18500	18490	333
545	20231214	095000	905675200	18490	18490	18500	18490	190
546	20231214	094900	902160450	18500	18500	18500	18490	824
547	20231214	094800	886918450	18490	18490	18490	18490	531
548	20231214	094700	877100260	18490	18490	18500	18490	624
549	20231214	094600	865562400	18500	18530	18530	18490	3407
550	20231214	094500	802518430	18530	18530	18530	18530	17
551	20231214	094400	802203420	18530	18560	18560	18530	299
552	20231214	094300	796656970	18560	18560	18560	18550	190
553	20231214	094200	793131890	18560	18540	18560	18540	655
554	20231214	094100	780983590	18550	18540	18550	18540	64
555	20231214	094000	779796450	18560	18560	18560	18530	96
556	20231214	093900	778014810	18520	18560	18560	18510	274
557	20231214	093800	772935310	18560	18570	18580	18510	3614
558	20231214	093700	705998170	18570	18570	18570	18570	57
559	20231214	093600	704939680	18570	18530	18570	18530	151
560	20231214	093500	702137900	18520	18540	18580	18520	1064
561	20231214	093400	682420810	18540	18560	18580	18540	1282
562	20231214	093300	658617610	18560	18580	18580	18560	155
563	20231214	093200	655740340	18560	18580	18580	18560	373
564	20231214	093100	648812350	18570	18580	18580	18550	212
565	20231214	093000	644875310	18580	18580	18580	18550	259
566	20231214	092900	640065920	18570	18590	18590	18570	264
567	20231214	092800	635159900	18590	18570	18590	18570	42
568	20231214	092700	634379530	18540	18580	18590	18540	1323
569	20231214	092600	609821760	18580	18580	18580	18580	315
570	20231214	092500	603969060	18580	18580	18580	18580	539
571	20231214	092400	593954440	18580	18580	18590	18580	503
572	20231214	092300	584608680	18580	18580	18580	18580	593
573	20231214	092200	573590740	18550	18540	18550	18530	374
574	20231214	092100	566656690	18540	18540	18540	18520	890
575	20231214	092000	550172840	18520	18550	18550	18520	1322
576	20231214	091900	525666160	18580	18570	18580	18540	840
577	20231214	091800	510076430	18560	18590	18590	18560	3201
578	20231214	091700	450627050	18590	18600	18600	18590	293
579	20231214	091600	445179470	18600	18600	18600	18580	2328
580	20231214	091500	401881010	18600	18570	18600	18560	2678
581	20231214	091400	352125440	18570	18560	18570	18560	1034
582	20231214	091300	332930320	18570	18590	18590	18570	1120
583	20231214	091200	312128940	18590	18610	18610	18570	657
584	20231214	091100	299916600	18610	18630	18640	18610	1804
585	20231214	091000	266318260	18630	18640	18640	18630	321
586	20231214	090900	260337230	18640	18660	18660	18630	1356
587	20231214	090800	235058150	18660	18670	18680	18660	879
588	20231214	090700	218643820	18650	18650	18660	18640	1139
589	20231214	090600	197400690	18650	18690	18690	18650	285
590	20231214	090500	192080290	18690	18640	18730	18630	581
591	20231214	090400	181221650	18630	18720	18730	18590	2418
592	20231214	090300	136188450	18730	18690	18730	18620	1061
593	20231214	090200	116401780	18690	18760	18760	18660	1294
594	20231214	090100	92169290	18760	18820	18820	18760	801
595	20231214	090000	77128970	18780	18790	18840	18780	4102