KissMeData/084730/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	195300	1665476800	16690	16690	16690	16690	684
3	20231218	195200	1665476800	16690	16690	16690	16690	0
4	20231218	195100	1665476800	16690	16690	16690	16690	0
5	20231218	195000	1665476800	16690	16690	16690	16690	0
6	20231218	194900	1665476800	16690	16690	16690	16690	0
7	20231218	194800	1665476800	16690	16690	16690	16690	0
8	20231218	194700	1665476800	16690	16690	16690	16690	0
9	20231218	194600	1665476800	16690	16690	16690	16690	0
10	20231218	194500	1665476800	16690	16690	16690	16690	0
11	20231218	194400	1665476800	16690	16690	16690	16690	0
12	20231218	194300	1665476800	16690	16690	16690	16690	0
13	20231218	194200	1665476800	16690	16690	16690	16690	0
14	20231218	194100	1665476800	16690	16690	16690	16690	0
15	20231218	194000	1665476800	16690	16690	16690	16690	0
16	20231218	193900	1665476800	16690	16690	16690	16690	0
17	20231218	193800	1665476800	16690	16690	16690	16690	0
18	20231218	193700	1665476800	16690	16690	16690	16690	0
19	20231218	193600	1665476800	16690	16690	16690	16690	0
20	20231218	193500	1665476800	16690	16690	16690	16690	0
21	20231218	193400	1665476800	16690	16690	16690	16690	0
22	20231218	193300	1665476800	16690	16690	16690	16690	0
23	20231218	193200	1665476800	16690	16690	16690	16690	0
24	20231218	193100	1665476800	16690	16690	16690	16690	0
25	20231218	193000	1665476800	16690	16690	16690	16690	0
26	20231218	192900	1665476800	16690	16690	16690	16690	0
27	20231218	192800	1665476800	16690	16690	16690	16690	0
28	20231218	192700	1665476800	16690	16690	16690	16690	0
29	20231218	192600	1665476800	16690	16690	16690	16690	0
30	20231218	192500	1665476800	16690	16690	16690	16690	0
31	20231218	192400	1665476800	16690	16690	16690	16690	0
32	20231218	192300	1665476800	16690	16690	16690	16690	684
33	20231218	192200	1665476800	16690	16690	16690	16690	0
34	20231218	192100	1665476800	16690	16690	16690	16690	0
35	20231218	192000	1665476800	16690	16690	16690	16690	0
36	20231218	191900	1665476800	16690	16690	16690	16690	0
37	20231218	191800	1665476800	16690	16690	16690	16690	0
38	20231218	191700	1665476800	16690	16690	16690	16690	0
39	20231218	191600	1665476800	16690	16690	16690	16690	0
40	20231218	191500	1665476800	16690	16690	16690	16690	0
41	20231218	191400	1665476800	16690	16690	16690	16690	0
42	20231218	191300	1665476800	16690	16690	16690	16690	0
43	20231218	191200	1665476800	16690	16690	16690	16690	0
44	20231218	191100	1665476800	16690	16690	16690	16690	0
45	20231218	191000	1665476800	16690	16690	16690	16690	0
46	20231218	190900	1665476800	16690	16690	16690	16690	0
47	20231218	190800	1665476800	16690	16690	16690	16690	0
48	20231218	190700	1665476800	16690	16690	16690	16690	0
49	20231218	190600	1665476800	16690	16690	16690	16690	0
50	20231218	190500	1665476800	16690	16690	16690	16690	0
51	20231218	190400	1665476800	16690	16690	16690	16690	0
52	20231218	190300	1665476800	16690	16690	16690	16690	0
53	20231218	190200	1665476800	16690	16690	16690	16690	0
54	20231218	190100	1665476800	16690	16690	16690	16690	0
55	20231218	190000	1665476800	16690	16690	16690	16690	0
56	20231218	185900	1665476800	16690	16690	16690	16690	0
57	20231218	185800	1665476800	16690	16690	16690	16690	0
58	20231218	185700	1665476800	16690	16690	16690	16690	0
59	20231218	185600	1665476800	16690	16690	16690	16690	0
60	20231218	185500	1665476800	16690	16690	16690	16690	0
61	20231218	185400	1665476800	16690	16690	16690	16690	0
62	20231218	185300	1665476800	16690	16690	16690	16690	684
63	20231218	185200	1665476800	16690	16690	16690	16690	0
64	20231218	185100	1665476800	16690	16690	16690	16690	0
65	20231218	185000	1665476800	16690	16690	16690	16690	0
66	20231218	184900	1665476800	16690	16690	16690	16690	0
67	20231218	184800	1665476800	16690	16690	16690	16690	0
68	20231218	184700	1665476800	16690	16690	16690	16690	0
69	20231218	184600	1665476800	16690	16690	16690	16690	0
70	20231218	184500	1665476800	16690	16690	16690	16690	0
71	20231218	184400	1665476800	16690	16690	16690	16690	0
72	20231218	184300	1665476800	16690	16690	16690	16690	0
73	20231218	184200	1665476800	16690	16690	16690	16690	0
74	20231218	184100	1665476800	16690	16690	16690	16690	0
75	20231218	184000	1665476800	16690	16690	16690	16690	0
76	20231218	183900	1665476800	16690	16690	16690	16690	0
77	20231218	183800	1665476800	16690	16690	16690	16690	0
78	20231218	183700	1665476800	16690	16690	16690	16690	0
79	20231218	183600	1665476800	16690	16690	16690	16690	0
80	20231218	183500	1665476800	16690	16690	16690	16690	0
81	20231218	183400	1665476800	16690	16690	16690	16690	0
82	20231218	183300	1665476800	16690	16690	16690	16690	0
83	20231218	183200	1665476800	16690	16690	16690	16690	0
84	20231218	183100	1665476800	16690	16690	16690	16690	0
85	20231218	183000	1665476800	16690	16690	16690	16690	0
86	20231218	182900	1665476800	16690	16690	16690	16690	0
87	20231218	182800	1665476800	16690	16690	16690	16690	0
88	20231218	182700	1665476800	16690	16690	16690	16690	0
89	20231218	182600	1665476800	16690	16690	16690	16690	0
90	20231218	182500	1665476800	16690	16690	16690	16690	0
91	20231218	182400	1665476800	16690	16690	16690	16690	0
92	20231218	182300	1665476800	16690	16690	16690	16690	684
93	20231218	182200	1665476800	16690	16690	16690	16690	0
94	20231218	182100	1665476800	16690	16690	16690	16690	0
95	20231218	182000	1665476800	16690	16690	16690	16690	0
96	20231218	181900	1665476800	16690	16690	16690	16690	0
97	20231218	181800	1665476800	16690	16690	16690	16690	0
98	20231218	181700	1665476800	16690	16690	16690	16690	0
99	20231218	181600	1665476800	16690	16690	16690	16690	0
100	20231218	181500	1665476800	16690	16690	16690	16690	0
101	20231218	181400	1665476800	16690	16690	16690	16690	0
102	20231218	181300	1665476800	16690	16690	16690	16690	0
103	20231218	181200	1665476800	16690	16690	16690	16690	0
104	20231218	181100	1665476800	16690	16690	16690	16690	0
105	20231218	181000	1665476800	16690	16690	16690	16690	0
106	20231218	180900	1665476800	16690	16690	16690	16690	0
107	20231218	180800	1665476800	16690	16690	16690	16690	0
108	20231218	180700	1665476800	16690	16690	16690	16690	0
109	20231218	180600	1665476800	16690	16690	16690	16690	0
110	20231218	180500	1665476800	16690	16690	16690	16690	0
111	20231218	180400	1665476800	16690	16690	16690	16690	0
112	20231218	180300	1665476800	16690	16690	16690	16690	0
113	20231218	180200	1665476800	16690	16690	16690	16690	0
114	20231218	180100	1665476800	16690	16690	16690	16690	0
115	20231218	180000	1665476800	16690	16690	16690	16690	0
116	20231218	175900	1665476800	16690	16690	16690	16690	0
117	20231218	175800	1665476800	16690	16690	16690	16690	0
118	20231218	175700	1665476800	16690	16690	16690	16690	0
119	20231218	175600	1665476800	16690	16690	16690	16690	0
120	20231218	175500	1665476800	16690	16690	16690	16690	0
121	20231218	175400	1665476800	16690	16690	16690	16690	0
122	20231218	175300	1665476800	16690	16690	16690	16690	684
123	20231218	175200	1665476800	16690	16690	16690	16690	0
124	20231218	175100	1665476800	16690	16690	16690	16690	0
125	20231218	175000	1665476800	16690	16690	16690	16690	0
126	20231218	174900	1665476800	16690	16690	16690	16690	0
127	20231218	174800	1665476800	16690	16690	16690	16690	0
128	20231218	174700	1665476800	16690	16690	16690	16690	0
129	20231218	174600	1665476800	16690	16690	16690	16690	0
130	20231218	174500	1665476800	16690	16690	16690	16690	0
131	20231218	174400	1665476800	16690	16690	16690	16690	0
132	20231218	174300	1665476800	16690	16690	16690	16690	0
133	20231218	174200	1665476800	16690	16690	16690	16690	0
134	20231218	174100	1665476800	16690	16690	16690	16690	0
135	20231218	174000	1665476800	16690	16690	16690	16690	0
136	20231218	173900	1665476800	16690	16690	16690	16690	0
137	20231218	173800	1665476800	16690	16690	16690	16690	0
138	20231218	173700	1665476800	16690	16690	16690	16690	0
139	20231218	173600	1665476800	16690	16690	16690	16690	0
140	20231218	173500	1665476800	16690	16690	16690	16690	0
141	20231218	173400	1665476800	16690	16690	16690	16690	0
142	20231218	173300	1665476800	16690	16690	16690	16690	0
143	20231218	173200	1665476800	16690	16690	16690	16690	0
144	20231218	173100	1665476800	16690	16690	16690	16690	0
145	20231218	173000	1665476800	16690	16690	16690	16690	0
146	20231218	172900	1665476800	16690	16690	16690	16690	0
147	20231218	172800	1665476800	16690	16690	16690	16690	0
148	20231218	172700	1665476800	16690	16690	16690	16690	0
149	20231218	172600	1665476800	16690	16690	16690	16690	0
150	20231218	172500	1665476800	16690	16690	16690	16690	0
151	20231218	172400	1665476800	16690	16690	16690	16690	0
152	20231218	172300	1665476800	16690	16690	16690	16690	684
153	20231218	172200	1665476800	16690	16690	16690	16690	0
154	20231218	172100	1665476800	16690	16690	16690	16690	0
155	20231218	172000	1665476800	16690	16690	16690	16690	0
156	20231218	171900	1665476800	16690	16690	16690	16690	0
157	20231218	171800	1665476800	16690	16690	16690	16690	0
158	20231218	171700	1665476800	16690	16690	16690	16690	0
159	20231218	171600	1665476800	16690	16690	16690	16690	0
160	20231218	171500	1665476800	16690	16690	16690	16690	0
161	20231218	171400	1665476800	16690	16690	16690	16690	0
162	20231218	171300	1665476800	16690	16690	16690	16690	0
163	20231218	171200	1665476800	16690	16690	16690	16690	0
164	20231218	171100	1665476800	16690	16690	16690	16690	0
165	20231218	171000	1665476800	16690	16690	16690	16690	0
166	20231218	170900	1665476800	16690	16690	16690	16690	0
167	20231218	170800	1665476800	16690	16690	16690	16690	0
168	20231218	170700	1665476800	16690	16690	16690	16690	0
169	20231218	170600	1665476800	16690	16690	16690	16690	0
170	20231218	170500	1665476800	16690	16690	16690	16690	0
171	20231218	170400	1665476800	16690	16690	16690	16690	0
172	20231218	170300	1665476800	16690	16690	16690	16690	0
173	20231218	170200	1665476800	16690	16690	16690	16690	0
174	20231218	170100	1665476800	16690	16690	16690	16690	0
175	20231218	170000	1665476800	16690	16690	16690	16690	0
176	20231218	165900	1665476800	16690	16690	16690	16690	0
177	20231218	165800	1665476800	16690	16690	16690	16690	0
178	20231218	165700	1665476800	16690	16690	16690	16690	0
179	20231218	165600	1665476800	16690	16690	16690	16690	0
180	20231218	165500	1665476800	16690	16690	16690	16690	0
181	20231218	165400	1665476800	16690	16690	16690	16690	0
182	20231218	165300	1665476800	16690	16690	16690	16690	684
183	20231218	165200	1665476800	16690	16690	16690	16690	0
184	20231218	165100	1665476800	16690	16690	16690	16690	0
185	20231218	165000	1665476800	16690	16690	16690	16690	0
186	20231218	164900	1665476800	16690	16690	16690	16690	0
187	20231218	164800	1665476800	16690	16690	16690	16690	0
188	20231218	164700	1665476800	16690	16690	16690	16690	0
189	20231218	164600	1665476800	16690	16690	16690	16690	0
190	20231218	164500	1665476800	16690	16690	16690	16690	0
191	20231218	164400	1665476800	16690	16690	16690	16690	0
192	20231218	164300	1665476800	16690	16690	16690	16690	0
193	20231218	164200	1665476800	16690	16690	16690	16690	0
194	20231218	164100	1665476800	16690	16690	16690	16690	0
195	20231218	164000	1665476800	16690	16690	16690	16690	0
196	20231218	163900	1665476800	16690	16690	16690	16690	0
197	20231218	163800	1665476800	16690	16690	16690	16690	0
198	20231218	163700	1665476800	16690	16690	16690	16690	0
199	20231218	163600	1665476800	16690	16690	16690	16690	0
200	20231218	163500	1665476800	16690	16690	16690	16690	0
201	20231218	163400	1665476800	16690	16690	16690	16690	0
202	20231218	163300	1665476800	16690	16690	16690	16690	0
203	20231218	163200	1665476800	16690	16690	16690	16690	0
204	20231218	163100	1665476800	16690	16690	16690	16690	0
205	20231218	163000	1665476800	16690	16690	16690	16690	0
206	20231218	162900	1665476800	16690	16690	16690	16690	0
207	20231218	162800	1665476800	16690	16690	16690	16690	0
208	20231218	162700	1665476800	16690	16690	16690	16690	0
209	20231218	162600	1665476800	16690	16690	16690	16690	0
210	20231218	162500	1665476800	16690	16690	16690	16690	0
211	20231218	162400	1665476800	16690	16690	16690	16690	0
212	20231218	162300	1665476800	16690	16690	16690	16690	684
213	20231218	162200	1665476800	16690	16690	16690	16690	0
214	20231218	162100	1665476800	16690	16690	16690	16690	0
215	20231218	162000	1665476800	16690	16690	16690	16690	0
216	20231218	161900	1665476800	16690	16690	16690	16690	0
217	20231218	161800	1665476800	16690	16690	16690	16690	0
218	20231218	161700	1665476800	16690	16690	16690	16690	0
219	20231218	161600	1665476800	16690	16690	16690	16690	0
220	20231218	161500	1665476800	16690	16690	16690	16690	0
221	20231218	161400	1665476800	16690	16690	16690	16690	0
222	20231218	161300	1665476800	16690	16690	16690	16690	0
223	20231218	161200	1665476800	16690	16690	16690	16690	0
224	20231218	161100	1665476800	16690	16690	16690	16690	0
225	20231218	161000	1665476800	16690	16690	16690	16690	0
226	20231218	160900	1665476800	16690	16690	16690	16690	0
227	20231218	160800	1665476800	16690	16690	16690	16690	0
228	20231218	160700	1665476800	16690	16690	16690	16690	0
229	20231218	160600	1665476800	16690	16690	16690	16690	0
230	20231218	160500	1665476800	16690	16690	16690	16690	0
231	20231218	160400	1665476800	16690	16690	16690	16690	0
232	20231218	160300	1665476800	16690	16690	16690	16690	0
233	20231218	160200	1665476800	16690	16690	16690	16690	0
234	20231218	160100	1665476800	16690	16690	16690	16690	0
235	20231218	160000	1665476800	16690	16690	16690	16690	0
236	20231218	155900	1665476800	16690	16690	16690	16690	0
237	20231218	155800	1665476800	16690	16690	16690	16690	0
238	20231218	155700	1665476800	16690	16690	16690	16690	0
239	20231218	155600	1665476800	16690	16690	16690	16690	0
240	20231218	155500	1665476800	16690	16690	16690	16690	0
241	20231218	155400	1665476800	16690	16690	16690	16690	0
242	20231218	155300	1665476800	16690	16690	16690	16690	684
243	20231218	155200	1665476800	16690	16690	16690	16690	0
244	20231218	155100	1665476800	16690	16690	16690	16690	0
245	20231218	155000	1665476800	16690	16690	16690	16690	0
246	20231218	154900	1665476800	16690	16690	16690	16690	0
247	20231218	154800	1665476800	16690	16690	16690	16690	0
248	20231218	154700	1665476800	16690	16690	16690	16690	0
249	20231218	154600	1665476800	16690	16690	16690	16690	0
250	20231218	154500	1665476800	16690	16690	16690	16690	0
251	20231218	154400	1665476800	16690	16690	16690	16690	0
252	20231218	154300	1665476800	16690	16690	16690	16690	0
253	20231218	154200	1665476800	16690	16690	16690	16690	0
254	20231218	154100	1665476800	16690	16690	16690	16690	0
255	20231218	154000	1665476800	16690	16690	16690	16690	0
256	20231218	153900	1665476800	16690	16690	16690	16690	0
257	20231218	153800	1665476800	16690	16690	16690	16690	0
258	20231218	153700	1665476800	16690	16690	16690	16690	0
259	20231218	153600	1665476800	16690	16690	16690	16690	0
260	20231218	153500	1665476800	16690	16690	16690	16690	0
261	20231218	153400	1665476800	16690	16690	16690	16690	0
262	20231218	153300	1665476800	16690	16690	16690	16690	0
263	20231218	153200	1665476800	16690	16690	16690	16690	0
264	20231218	153100	1665476800	16690	16690	16690	16690	0
265	20231218	153000	1665476800	16690	16690	16690	16690	684
266	20231218	152900	1654060840	16700	16700	16700	16700	0
267	20231218	152800	1654060840	16700	16700	16700	16700	0
268	20231218	152700	1654060840	16700	16700	16700	16700	0
269	20231218	152600	1654060840	16700	16700	16700	16700	0
270	20231218	152500	1654060840	16700	16700	16700	16700	0
271	20231218	152400	1654060840	16700	16700	16700	16700	0
272	20231218	152300	1654060840	16700	16700	16700	16700	0
273	20231218	152200	1654060840	16700	16700	16700	16700	0
274	20231218	152100	1654060840	16700	16700	16700	16700	0
275	20231218	152000	1654060840	16700	16700	16700	16700	0
276	20231218	151900	1654060840	16700	16670	16700	16660	458
277	20231218	151800	1646418600	16700	16700	16700	16700	9
278	20231218	151700	1646268300	16700	16690	16700	16690	175
279	20231218	151600	1643346210	16670	16670	16670	16670	167
280	20231218	151500	1640562320	16670	16670	16670	16670	8
281	20231218	151400	1640428960	16700	16700	16700	16700	28
282	20231218	151300	1639961360	16700	16660	16700	16660	1447
283	20231218	151200	1615807270	16660	16650	16660	16650	71
284	20231218	151100	1614624920	16620	16620	16620	16620	0
285	20231218	151000	1614624920	16620	16610	16620	16610	62
286	20231218	150900	1613594490	16660	16610	16660	16610	455
287	20231218	150800	1606027300	16610	16630	16630	16610	325
288	20231218	150700	1600626130	16630	16630	16630	16630	357
289	20231218	150600	1594689220	16630	16640	16640	16630	41
290	20231218	150500	1594007090	16640	16640	16640	16640	255
291	20231218	150400	1589763890	16640	16650	16650	16640	32
292	20231218	150300	1589231210	16650	16650	16650	16650	1
293	20231218	150200	1589214560	16660	16640	16660	16640	72
294	20231218	150100	1588016440	16640	16650	16650	16640	348
295	20231218	150000	1582222250	16650	16650	16650	16650	0
296	20231218	145900	1582222250	16650	16650	16650	16650	145
297	20231218	145800	1579808000	16650	16650	16650	16650	1
298	20231218	145700	1579791350	16660	16660	16660	16660	77
299	20231218	145600	1578508530	16660	16660	16660	16660	795
300	20231218	145500	1565263830	16660	16660	16660	16660	102
301	20231218	145400	1563564510	16660	16670	16670	16660	1104
302	20231218	145300	1545164810	16670	16670	16680	16670	86
303	20231218	145200	1543731180	16680	16680	16680	16680	0
304	20231218	145100	1543731180	16680	16680	16680	16680	0
305	20231218	145000	1543731180	16680	16680	16680	16670	75
306	20231218	144900	1542480190	16680	16680	16680	16680	536
307	20231218	144800	1533539710	16680	16700	16700	16680	3
308	20231218	144700	1533489650	16680	16700	16700	16680	871
309	20231218	144600	1518960400	16700	16700	16700	16700	22
310	20231218	144500	1518593000	16700	16700	16700	16700	82
311	20231218	144400	1517223600	16700	16700	16700	16700	117
312	20231218	144300	1515269700	16700	16700	16700	16700	0
313	20231218	144200	1515269700	16700	16700	16720	16700	919
314	20231218	144100	1499909480	16720	16740	16740	16720	454
315	20231218	144000	1492314210	16740	16720	16740	16720	324
316	20231218	143900	1486892890	16720	16690	16720	16690	385
317	20231218	143800	1480458560	16690	16680	16690	16680	202
318	20231218	143700	1477087190	16690	16680	16690	16680	106
319	20231218	143600	1475319050	16680	16680	16680	16680	2
320	20231218	143500	1475285690	16690	16690	16690	16690	22
321	20231218	143400	1474918510	16700	16700	16700	16700	8
322	20231218	143300	1474784910	16700	16700	16700	16680	135
323	20231218	143200	1472532560	16690	16690	16700	16690	76
324	20231218	143100	1471264110	16700	16700	16700	16700	2
325	20231218	143000	1471230710	16700	16710	16710	16700	59
326	20231218	142900	1470245350	16710	16700	16710	16700	58
327	20231218	142800	1469276670	16700	16700	16700	16700	0
328	20231218	142700	1469276670	16700	16700	16700	16700	8
329	20231218	142600	1469143070	16700	16700	16700	16700	0
330	20231218	142500	1469143070	16700	16700	16700	16700	19
331	20231218	142400	1468825770	16700	16700	16700	16700	186
332	20231218	142300	1465719570	16700	16700	16700	16700	0
333	20231218	142200	1465719570	16700	16700	16700	16700	8
334	20231218	142100	1465585970	16700	16700	16700	16700	6
335	20231218	142000	1465485770	16700	16690	16700	16690	212
336	20231218	141900	1461947380	16680	16680	16680	16680	331
337	20231218	141800	1456426300	16680	16680	16680	16680	935
338	20231218	141700	1440830500	16690	16680	16690	16680	2
339	20231218	141600	1440797130	16680	16680	16680	16680	2
340	20231218	141500	1440763770	16680	16680	16680	16680	160
341	20231218	141400	1438094970	16690	16700	16700	16690	95
342	20231218	141300	1436509340	16700	16700	16700	16700	55
343	20231218	141200	1435590840	16690	16690	16690	16690	28
344	20231218	141100	1435123520	16700	16700	16700	16680	33
345	20231218	141000	1434572440	16680	16690	16690	16680	10
346	20231218	140900	1434405560	16690	16690	16690	16690	0
347	20231218	140800	1434405560	16690	16690	16690	16690	44
348	20231218	140700	1433671200	16680	16690	16690	16680	75
349	20231218	140600	1432420150	16680	16680	16680	16680	0
350	20231218	140500	1432420150	16680	16680	16680	16680	139
351	20231218	140400	1430101630	16680	16700	16700	16680	467
352	20231218	140300	1422308130	16700	16700	16700	16700	1165
353	20231218	140200	1402852630	16690	16690	16690	16690	15
354	20231218	140100	1402602280	16700	16700	16700	16700	26
355	20231218	140000	1402168080	16700	16700	16700	16700	173
356	20231218	135900	1399278980	16750	16750	16750	16750	5
357	20231218	135800	1399195230	16750	16770	16770	16750	842
358	20231218	135700	1385090230	16760	16690	16760	16680	2711
359	20231218	135600	1339735400	16690	16690	16690	16690	0
360	20231218	135500	1339735400	16690	16690	16690	16690	8
361	20231218	135400	1339601880	16690	16690	16690	16690	2
362	20231218	135300	1339568500	16690	16680	16690	16660	839
363	20231218	135200	1325568830	16670	16670	16670	16670	17
364	20231218	135100	1325285440	16690	16690	16690	16690	0
365	20231218	135000	1325285440	16690	16690	16690	16690	0
366	20231218	134900	1325285440	16690	16690	16690	16690	0
367	20231218	134800	1325285440	16690	16690	16690	16690	41
368	20231218	134700	1324601150	16690	16690	16690	16690	0
369	20231218	134600	1324601150	16690	16690	16690	16690	10
370	20231218	134500	1324434250	16690	16690	16690	16690	1
371	20231218	134400	1324417560	16660	16660	16660	16660	11
372	20231218	134300	1324234300	16660	16660	16660	16660	0
373	20231218	134200	1324234300	16660	16670	16670	16660	1020
374	20231218	134100	1307236480	16670	16680	16680	16670	142
375	20231218	134000	1304869290	16670	16700	16700	16670	15
376	20231218	133900	1304619210	16670	16670	16670	16670	0
377	20231218	133800	1304619210	16670	16670	16670	16670	120
378	20231218	133700	1302618810	16670	16670	16670	16670	0
379	20231218	133600	1302618810	16670	16670	16670	16670	333
380	20231218	133500	1297067700	16670	16670	16670	16670	126
381	20231218	133400	1294967280	16700	16700	16700	16700	0
382	20231218	133300	1294967280	16700	16680	16700	16670	221
383	20231218	133200	1291281480	16680	16680	16680	16680	50
384	20231218	133100	1290447480	16700	16700	16700	16700	202
385	20231218	133000	1287074080	16700	16690	16700	16690	46
386	20231218	132900	1286305930	16690	16690	16690	16690	20
387	20231218	132800	1285972130	16690	16670	16690	16670	57
388	20231218	132700	1285021920	16670	16660	16670	16660	225
389	20231218	132600	1281273010	16670	16670	16670	16670	13
390	20231218	132500	1281056300	16670	16670	16670	16670	312
391	20231218	132400	1275855260	16680	16680	16680	16680	178
392	20231218	132300	1272886220	16680	16690	16690	16680	13
393	20231218	132200	1272669350	16690	16690	16690	16690	10
394	20231218	132100	1272502450	16690	16690	16690	16690	30
395	20231218	132000	1272001750	16680	16700	16700	16680	56
396	20231218	131900	1271067600	16700	16700	16700	16700	1
397	20231218	131800	1271050900	16680	16680	16680	16680	48
398	20231218	131700	1270250260	16680	16670	16680	16670	110
399	20231218	131600	1268415470	16660	16660	16660	16660	0
400	20231218	131500	1268415470	16660	16660	16660	16660	26
401	20231218	131400	1267982310	16660	16660	16660	16660	32
402	20231218	131300	1267449190	16670	16670	16670	16670	35
403	20231218	131200	1266865740	16680	16680	16680	16680	20
404	20231218	131100	1266532140	16680	16690	16690	16680	6
405	20231218	131000	1266432010	16700	16700	16700	16700	0
406	20231218	130900	1266432010	16700	16700	16700	16700	0
407	20231218	130800	1266432010	16700	16700	16700	16700	0
408	20231218	130700	1266432010	16700	16700	16700	16700	0
409	20231218	130600	1266432010	16700	16700	16700	16700	0
410	20231218	130500	1266432010	16700	16710	16710	16700	95
411	20231218	130400	1264845090	16710	16700	16710	16700	9
412	20231218	130300	1264694770	16710	16710	16710	16710	0
413	20231218	130200	1264694770	16710	16700	16710	16700	501
414	20231218	130100	1256325610	16700	16680	16700	16680	272
415	20231218	130000	1251785380	16680	16670	16680	16670	52
416	20231218	125900	1250918130	16690	16690	16690	16690	0
417	20231218	125800	1250918130	16690	16690	16690	16690	0
418	20231218	125700	1250918130	16690	16690	16690	16690	12
419	20231218	125600	1250717850	16700	16700	16700	16700	0
420	20231218	125500	1250717850	16700	16700	16700	16700	8
421	20231218	125400	1250584250	16700	16700	16700	16700	0
422	20231218	125300	1250584250	16700	16700	16700	16700	35
423	20231218	125200	1249999750	16700	16690	16700	16690	72
424	20231218	125100	1248797650	16690	16690	16690	16690	21
425	20231218	125000	1248447160	16700	16700	16710	16700	242
426	20231218	124900	1244405750	16720	16720	16720	16720	10
427	20231218	124800	1244238550	16710	16700	16710	16700	380
428	20231218	124700	1237892540	16700	16690	16700	16690	103
429	20231218	124600	1236173450	16690	16680	16690	16640	601
430	20231218	124500	1226168310	16680	16680	16680	16680	18
431	20231218	124400	1225868070	16680	16670	16680	16670	18
432	20231218	124300	1225567960	16670	16670	16670	16670	17
433	20231218	124200	1225284570	16660	16640	16660	16640	6
434	20231218	124100	1225184710	16660	16660	16660	16660	17
435	20231218	124000	1224901490	16650	16650	16650	16650	1
436	20231218	123900	1224884840	16650	16650	16650	16650	0
437	20231218	123800	1224884840	16650	16650	16650	16650	1
438	20231218	123700	1224868190	16660	16660	16660	16660	0
439	20231218	123600	1224868190	16660	16660	16660	16660	0
440	20231218	123500	1224868190	16660	16660	16660	16660	19
441	20231218	123400	1224551650	16660	16620	16660	16620	2
442	20231218	123300	1224518370	16600	16600	16600	16600	0
443	20231218	123200	1224518370	16600	16600	16600	16600	0
444	20231218	123100	1224518370	16600	16600	16600	16600	5
445	20231218	123000	1224435370	16620	16620	16620	16620	0
446	20231218	122900	1224435370	16620	16620	16620	16620	100
447	20231218	122800	1222773370	16580	16580	16580	16580	297
448	20231218	122700	1217849110	16560	16560	16560	16560	0
449	20231218	122600	1217849110	16560	16560	16560	16560	0
450	20231218	122500	1217849110	16560	16560	16560	16560	3
451	20231218	122400	1217799430	16560	16560	16560	16560	8
452	20231218	122300	1217666950	16560	16560	16560	16560	0
453	20231218	122200	1217666950	16560	16560	16560	16560	10
454	20231218	122100	1217501350	16550	16560	16560	16550	401
455	20231218	122000	1210862810	16560	16560	16560	16560	0
456	20231218	121900	1210862810	16560	16560	16560	16560	0
457	20231218	121800	1210862810	16560	16570	16570	16560	385
458	20231218	121700	1204485170	16570	16570	16570	16570	15
459	20231218	121600	1204236620	16560	16570	16570	16560	169
460	20231218	121500	1201436790	16560	16600	16600	16560	1442
461	20231218	121400	1177535360	16600	16590	16600	16590	318
462	20231218	121300	1172259440	16600	16610	16610	16600	495
463	20231218	121200	1164041590	16610	16610	16610	16610	27
464	20231218	121100	1163593120	16610	16610	16610	16610	0
465	20231218	121000	1163593120	16610	16610	16610	16610	160
466	20231218	120900	1160935520	16610	16610	16610	16610	0
467	20231218	120800	1160935520	16610	16620	16620	16610	10
468	20231218	120700	1160769410	16610	16610	16610	16610	0
469	20231218	120600	1160769410	16610	16630	16630	16610	325
470	20231218	120500	1155367130	16630	16650	16650	16630	200
471	20231218	120400	1152038320	16650	16650	16650	16650	49
472	20231218	120300	1151222470	16650	16650	16650	16650	0
473	20231218	120200	1151222470	16650	16650	16650	16650	0
474	20231218	120100	1151222470	16650	16650	16650	16650	5
475	20231218	120000	1151139220	16650	16640	16650	16640	41
476	20231218	115900	1150456950	16650	16650	16650	16650	116
477	20231218	115800	1148525550	16660	16660	16660	16660	27
478	20231218	115700	1148075730	16660	16660	16660	16660	300
479	20231218	115600	1143077730	16660	16670	16670	16660	513
480	20231218	115500	1134526190	16680	16680	16680	16680	354
481	20231218	115400	1128621470	16680	16690	16690	16680	161
482	20231218	115300	1125935980	16690	16700	16700	16690	76
483	20231218	115200	1124667530	16690	16690	16690	16690	100
484	20231218	115100	1122998530	16690	16690	16690	16690	0
485	20231218	115000	1122998530	16690	16690	16690	16690	0
486	20231218	114900	1122998530	16690	16700	16700	16690	101
487	20231218	114800	1121311840	16690	16690	16690	16690	586
488	20231218	114700	1111531500	16700	16700	16700	16700	3
489	20231218	114600	1111481400	16700	16700	16700	16700	59
490	20231218	114500	1110496100	16700	16710	16710	16700	516
491	20231218	114400	1101878840	16720	16710	16720	16710	160
492	20231218	114300	1099204110	16700	16710	16710	16700	141
493	20231218	114200	1096848500	16700	16700	16700	16700	0
494	20231218	114100	1096848500	16700	16700	16700	16700	140
495	20231218	114000	1094510500	16700	16700	16700	16700	618
496	20231218	113900	1084189900	16710	16710	16710	16710	0
497	20231218	113800	1084189900	16710	16710	16720	16710	424
498	20231218	113700	1077104750	16710	16710	16720	16710	45
499	20231218	113600	1076352690	16700	16700	16710	16700	457
500	20231218	113500	1068720730	16700	16690	16700	16690	4
501	20231218	113400	1068653940	16690	16690	16690	16690	60
502	20231218	113300	1067652540	16690	16690	16690	16690	10
503	20231218	113200	1067485640	16700	16700	16700	16700	3
504	20231218	113100	1067435540	16690	16690	16690	16690	30
505	20231218	113000	1066934840	16690	16690	16690	16690	0
506	20231218	112900	1066934840	16690	16700	16700	16690	39
507	20231218	112800	1066283840	16700	16700	16700	16700	262
508	20231218	112700	1061908440	16700	16700	16700	16700	500
509	20231218	112600	1053558440	16700	16690	16700	16690	15
510	20231218	112500	1053308010	16700	16690	16700	16690	130
511	20231218	112400	1051137710	16690	16690	16690	16690	6
512	20231218	112300	1051037570	16690	16690	16690	16690	11
513	20231218	112200	1050853980	16700	16690	16700	16690	9
514	20231218	112100	1050703690	16670	16670	16670	16670	0
515	20231218	112000	1050703690	16670	16670	16670	16670	710
516	20231218	111900	1038867990	16700	16700	16700	16700	600
517	20231218	111800	1028847990	16670	16670	16670	16670	4
518	20231218	111700	1028781310	16660	16660	16660	16660	51
519	20231218	111600	1027931650	16660	16660	16660	16660	10
520	20231218	111500	1027765050	16660	16660	16660	16660	0
521	20231218	111400	1027765050	16660	16660	16660	16650	431
522	20231218	111300	1020585050	16660	16660	16660	16660	76
523	20231218	111200	1019318890	16660	16660	16660	16660	46
524	20231218	111100	1018552530	16660	16690	16690	16660	1080
525	20231218	111000	1000535000	16700	16720	16720	16700	1349
526	20231218	110900	978005240	16720	16720	16730	16710	13
527	20231218	110800	977787890	16710	16710	16710	16710	88
528	20231218	110700	976317410	16710	16710	16710	16710	2
529	20231218	110600	976283990	16740	16700	16740	16700	14
530	20231218	110500	976049750	16700	16740	16740	16700	2577
531	20231218	110400	933012480	16710	16710	16740	16710	595
532	20231218	110300	923070000	16710	16710	16710	16710	0
533	20231218	110200	923070000	16710	16710	16710	16710	192
534	20231218	110100	919861680	16710	16710	16710	16710	2
535	20231218	110000	919828260	16710	16720	16720	16710	145
536	20231218	105900	917404310	16710	16710	16710	16710	169
537	20231218	105800	914580320	16760	16760	16760	16760	0
538	20231218	105700	914580320	16760	16710	16760	16710	170
539	20231218	105600	911739520	16710	16710	16710	16710	15
540	20231218	105500	911488870	16690	16690	16690	16690	46
541	20231218	105400	910721130	16690	16740	16740	16690	1168
542	20231218	105300	891210130	16730	16740	16740	16730	666
543	20231218	105200	880066800	16770	16750	16770	16750	446
544	20231218	105100	872594520	16770	16770	16770	16770	515
545	20231218	105000	863957970	16770	16770	16770	16770	7
546	20231218	104900	863840580	16750	16750	16750	16750	11
547	20231218	104800	863656330	16750	16750	16750	16750	193
548	20231218	104700	860423580	16750	16740	16750	16740	18
549	20231218	104600	860122240	16740	16740	16740	16740	12
550	20231218	104500	859921360	16740	16750	16750	16740	735
551	20231218	104400	847616120	16750	16750	16750	16750	138
552	20231218	104300	845304620	16740	16750	16750	16740	178
553	20231218	104200	842323900	16760	16800	16800	16760	314
554	20231218	104100	837059210	16800	16790	16800	16790	38
555	20231218	104000	836420990	16800	16740	16800	16740	322
556	20231218	103900	831028160	16740	16740	16740	16740	1
557	20231218	103800	831011420	16740	16740	16740	16740	548
558	20231218	103700	821837900	16740	16750	16750	16740	326
559	20231218	103600	816380530	16750	16740	16750	16740	309
560	20231218	103500	811206490	16740	16760	16760	16740	313
561	20231218	103400	805961190	16740	16760	16760	16740	61
562	20231218	103300	804939030	16730	16810	16810	16730	380
563	20231218	103200	798564540	16810	16800	16820	16790	1926
564	20231218	103100	766198330	16790	16710	16790	16710	2537
565	20231218	103000	723660700	16700	16640	16710	16640	4461
566	20231218	102900	649234200	16640	16630	16640	16630	699
567	20231218	102800	637609670	16630	16630	16630	16630	201
568	20231218	102700	634267040	16630	16630	16630	16630	15
569	20231218	102600	634017590	16630	16630	16630	16630	0
570	20231218	102500	634017590	16630	16620	16630	16620	320
571	20231218	102400	628696110	16620	16620	16620	16620	469
572	20231218	102300	620901330	16620	16600	16620	16600	484
573	20231218	102200	612866830	16580	16570	16580	16570	42
574	20231218	102100	612170870	16560	16560	16560	16560	34
575	20231218	102000	611607830	16550	16550	16560	16550	141
576	20231218	101900	609274110	16550	16570	16570	16550	102
577	20231218	101800	607585310	16570	16570	16570	16570	8
578	20231218	101700	607452750	16570	16570	16570	16570	11
579	20231218	101600	607270480	16560	16560	16560	16560	0
580	20231218	101500	607270480	16560	16560	16560	16560	204
581	20231218	101400	603892240	16570	16580	16580	16570	58
582	20231218	101300	602931090	16600	16600	16600	16600	25
583	20231218	101200	602516090	16600	16550	16600	16550	56
584	20231218	101100	601588440	16550	16550	16550	16550	60
585	20231218	101000	600595440	16550	16600	16600	16550	108
586	20231218	100900	598807040	16550	16550	16550	16550	308
587	20231218	100800	593709640	16550	16550	16550	16550	42
588	20231218	100700	593014540	16540	16540	16540	16540	0
589	20231218	100600	593014540	16540	16560	16560	16540	271
590	20231218	100500	588532180	16540	16540	16540	16540	77
591	20231218	100400	587258600	16540	16520	16540	16520	128
592	20231218	100300	585142270	16530	16540	16540	16530	852
593	20231218	100200	571055810	16550	16560	16560	16550	475
594	20231218	100100	563193590	16560	16560	16560	16550	702
595	20231218	100000	551568490	16600	16600	16600	16600	1
596	20231218	095900	551551890	16560	16590	16590	16560	164
597	20231218	095800	548831370	16560	16560	16560	16560	47
598	20231218	095700	548053050	16590	16590	16590	16590	100
599	20231218	095600	546394050	16570	16560	16570	16550	412
600	20231218	095500	539572070	16560	16560	16560	16560	94
601	20231218	095400	538015430	16560	16580	16580	16560	874
602	20231218	095300	523536770	16580	16590	16590	16580	400
603	20231218	095200	516900870	16630	16630	16630	16630	18
604	20231218	095100	516601530	16640	16640	16640	16640	0
605	20231218	095000	516601530	16640	16640	16640	16640	10
606	20231218	094900	516435130	16570	16630	16640	16570	113
607	20231218	094800	514556840	16640	16570	16640	16570	23
608	20231218	094700	514174540	16640	16640	16640	16640	0
609	20231218	094600	514174540	16640	16570	16640	16570	210
610	20231218	094500	510682550	16560	16560	16560	16560	101
611	20231218	094400	509009990	16570	16570	16570	16570	163
612	20231218	094300	506309080	16570	16560	16570	16560	51
613	20231218	094200	505464410	16560	16560	16560	16560	52
614	20231218	094100	504603290	16570	16580	16590	16570	245
615	20231218	094000	500541830	16600	16640	16640	16600	1473
616	20231218	093900	476070060	16650	16640	16650	16630	13
617	20231218	093800	475853800	16630	16630	16630	16630	108
618	20231218	093700	474057760	16650	16660	16660	16650	107
619	20231218	093600	472276180	16660	16680	16680	16650	574
620	20231218	093500	462703180	16680	16680	16690	16680	18
621	20231218	093400	462402930	16630	16630	16630	16630	150
622	20231218	093300	459908430	16630	16630	16630	16630	13
623	20231218	093200	459692240	16630	16630	16630	16630	0
624	20231218	093100	459692240	16630	16630	16630	16630	155
625	20231218	093000	457114590	16630	16630	16690	16630	77
626	20231218	092900	455834020	16700	16700	16700	16700	0
627	20231218	092800	455834020	16700	16620	16700	16620	459
628	20231218	092700	448205120	16620	16620	16620	16620	177
629	20231218	092600	445263380	16620	16620	16620	16620	1
630	20231218	092500	445246760	16610	16620	16620	16610	674
631	20231218	092400	434050800	16630	16650	16700	16630	1042
632	20231218	092300	416715000	16700	16710	16720	16680	1823
633	20231218	092200	386287330	16710	16710	16720	16710	256
634	20231218	092100	382008320	16720	16690	16720	16690	709
635	20231218	092000	370158880	16690	16680	16690	16680	542
636	20231218	091900	361114850	16680	16620	16690	16620	520
637	20231218	091800	352445290	16620	16620	16620	16620	0
638	20231218	091700	352445290	16620	16540	16630	16540	582
639	20231218	091600	342781120	16540	16530	16540	16530	812
640	20231218	091500	329351810	16520	16510	16520	16510	343
641	20231218	091400	323687230	16510	16570	16620	16510	1879
642	20231218	091300	292633000	16570	16570	16570	16570	1
643	20231218	091200	292616430	16500	16620	16620	16500	286
644	20231218	091100	287888890	16630	16620	16630	16620	840
645	20231218	091000	273927050	16620	16620	16620	16620	1285
646	20231218	090900	252570350	16630	16540	16630	16540	290
647	20231218	090800	247750040	16540	16470	16540	16470	342
648	20231218	090700	242102780	16400	16430	16500	16380	1973
649	20231218	090600	209711830	16430	16550	16550	16430	2772
650	20231218	090500	163996830	16540	16650	16650	16540	2083
651	20231218	090400	129395990	16640	16730	16730	16640	2973
652	20231218	090300	79841950	16740	16740	16770	16740	1486
653	20231218	090200	54941100	16740	16720	16780	16700	890
654	20231218	090100	40044360	16720	16690	16720	16680	519
655	20231218	090000	31378130	16680	16650	16680	16650	1884