KissMeData/000240/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	183000	185098809020	17700	17700	17700	17700	94458
3	20231218	182900	185098809020	17700	17700	17700	17700	0
4	20231218	182800	185098809020	17700	17700	17700	17700	0
5	20231218	182700	185098809020	17700	17700	17700	17700	0
6	20231218	182600	185098809020	17700	17700	17700	17700	0
7	20231218	182500	185098809020	17700	17700	17700	17700	0
8	20231218	182400	185098809020	17700	17700	17700	17700	0
9	20231218	182300	185098809020	17700	17700	17700	17700	0
10	20231218	182200	185098809020	17700	17700	17700	17700	0
11	20231218	182100	185098809020	17700	17700	17700	17700	0
12	20231218	182000	185098809020	17700	17700	17700	17700	0
13	20231218	181900	185098809020	17700	17700	17700	17700	0
14	20231218	181800	185098809020	17700	17700	17700	17700	0
15	20231218	181700	185098809020	17700	17700	17700	17700	0
16	20231218	181600	185098809020	17700	17700	17700	17700	0
17	20231218	181500	185098809020	17700	17700	17700	17700	0
18	20231218	181400	185098809020	17700	17700	17700	17700	0
19	20231218	181300	185098809020	17700	17700	17700	17700	0
20	20231218	181200	185098809020	17700	17700	17700	17700	0
21	20231218	181100	185098809020	17700	17700	17700	17700	0
22	20231218	181000	185098809020	17700	17700	17700	17700	0
23	20231218	180900	185098809020	17700	17700	17700	17700	0
24	20231218	180800	185098809020	17700	17700	17700	17700	0
25	20231218	180700	185098809020	17700	17700	17700	17700	0
26	20231218	180600	185098809020	17700	17700	17700	17700	0
27	20231218	180500	185098809020	17700	17700	17700	17700	0
28	20231218	180400	185098809020	17700	17700	17700	17700	0
29	20231218	180300	185098809020	17700	17700	17700	17700	0
30	20231218	180200	185098809020	17700	17700	17700	17700	0
31	20231218	180100	185098809020	17700	17700	17700	17700	0
32	20231218	180000	185098809020	17700	17700	17700	17700	94458
33	20231218	175900	185098809020	17700	17700	17700	17700	0
34	20231218	175800	185098809020	17700	17700	17700	17700	0
35	20231218	175700	185098809020	17700	17700	17700	17700	0
36	20231218	175600	185098809020	17700	17700	17700	17700	0
37	20231218	175500	185098809020	17700	17700	17700	17700	0
38	20231218	175400	185098809020	17700	17700	17700	17700	0
39	20231218	175300	185098809020	17700	17700	17700	17700	0
40	20231218	175200	185098809020	17700	17700	17700	17700	0
41	20231218	175100	185098809020	17700	17700	17700	17700	0
42	20231218	175000	185098809020	17700	17700	17700	17700	0
43	20231218	174900	185098809020	17700	17700	17700	17700	0
44	20231218	174800	185098809020	17700	17700	17700	17700	0
45	20231218	174700	185098809020	17700	17700	17700	17700	0
46	20231218	174600	185098809020	17700	17700	17700	17700	0
47	20231218	174500	185098809020	17700	17700	17700	17700	0
48	20231218	174400	185098809020	17700	17700	17700	17700	0
49	20231218	174300	185098809020	17700	17700	17700	17700	0
50	20231218	174200	185098809020	17700	17700	17700	17700	0
51	20231218	174100	185098809020	17700	17700	17700	17700	0
52	20231218	174000	185098809020	17700	17700	17700	17700	0
53	20231218	173900	185098809020	17700	17700	17700	17700	0
54	20231218	173800	185098809020	17700	17700	17700	17700	0
55	20231218	173700	185098809020	17700	17700	17700	17700	0
56	20231218	173600	185098809020	17700	17700	17700	17700	0
57	20231218	173500	185098809020	17700	17700	17700	17700	0
58	20231218	173400	185098809020	17700	17700	17700	17700	0
59	20231218	173300	185098809020	17700	17700	17700	17700	0
60	20231218	173200	185098809020	17700	17700	17700	17700	0
61	20231218	173100	185098809020	17700	17700	17700	17700	0
62	20231218	173000	185098809020	17700	17700	17700	17700	94458
63	20231218	172900	185098809020	17700	17700	17700	17700	0
64	20231218	172800	185098809020	17700	17700	17700	17700	0
65	20231218	172700	185098809020	17700	17700	17700	17700	0
66	20231218	172600	185098809020	17700	17700	17700	17700	0
67	20231218	172500	185098809020	17700	17700	17700	17700	0
68	20231218	172400	185098809020	17700	17700	17700	17700	0
69	20231218	172300	185098809020	17700	17700	17700	17700	0
70	20231218	172200	185098809020	17700	17700	17700	17700	0
71	20231218	172100	185098809020	17700	17700	17700	17700	0
72	20231218	172000	185098809020	17700	17700	17700	17700	0
73	20231218	171900	185098809020	17700	17700	17700	17700	0
74	20231218	171800	185098809020	17700	17700	17700	17700	0
75	20231218	171700	185098809020	17700	17700	17700	17700	0
76	20231218	171600	185098809020	17700	17700	17700	17700	0
77	20231218	171500	185098809020	17700	17700	17700	17700	0
78	20231218	171400	185098809020	17700	17700	17700	17700	0
79	20231218	171300	185098809020	17700	17700	17700	17700	0
80	20231218	171200	185098809020	17700	17700	17700	17700	0
81	20231218	171100	185098809020	17700	17700	17700	17700	0
82	20231218	171000	185098809020	17700	17700	17700	17700	0
83	20231218	170900	185098809020	17700	17700	17700	17700	0
84	20231218	170800	185098809020	17700	17700	17700	17700	0
85	20231218	170700	185098809020	17700	17700	17700	17700	0
86	20231218	170600	185098809020	17700	17700	17700	17700	0
87	20231218	170500	185098809020	17700	17700	17700	17700	0
88	20231218	170400	185098809020	17700	17700	17700	17700	0
89	20231218	170300	185098809020	17700	17700	17700	17700	0
90	20231218	170200	185098809020	17700	17700	17700	17700	0
91	20231218	170100	185098809020	17700	17700	17700	17700	0
92	20231218	170000	185098809020	17700	17700	17700	17700	94458
93	20231218	165900	185098809020	17700	17700	17700	17700	0
94	20231218	165800	185098809020	17700	17700	17700	17700	0
95	20231218	165700	185098809020	17700	17700	17700	17700	0
96	20231218	165600	185098809020	17700	17700	17700	17700	0
97	20231218	165500	185098809020	17700	17700	17700	17700	0
98	20231218	165400	185098809020	17700	17700	17700	17700	0
99	20231218	165300	185098809020	17700	17700	17700	17700	0
100	20231218	165200	185098809020	17700	17700	17700	17700	0
101	20231218	165100	185098809020	17700	17700	17700	17700	0
102	20231218	165000	185098809020	17700	17700	17700	17700	0
103	20231218	164900	185098809020	17700	17700	17700	17700	0
104	20231218	164800	185098809020	17700	17700	17700	17700	0
105	20231218	164700	185098809020	17700	17700	17700	17700	0
106	20231218	164600	185098809020	17700	17700	17700	17700	0
107	20231218	164500	185098809020	17700	17700	17700	17700	0
108	20231218	164400	185098809020	17700	17700	17700	17700	0
109	20231218	164300	185098809020	17700	17700	17700	17700	0
110	20231218	164200	185098809020	17700	17700	17700	17700	0
111	20231218	164100	185098809020	17700	17700	17700	17700	0
112	20231218	164000	185098809020	17700	17700	17700	17700	0
113	20231218	163900	185098809020	17700	17700	17700	17700	0
114	20231218	163800	185098809020	17700	17700	17700	17700	0
115	20231218	163700	185098809020	17700	17700	17700	17700	0
116	20231218	163600	185098809020	17700	17700	17700	17700	0
117	20231218	163500	185098809020	17700	17700	17700	17700	0
118	20231218	163400	185098809020	17700	17700	17700	17700	0
119	20231218	163300	185098809020	17700	17700	17700	17700	0
120	20231218	163200	185098809020	17700	17700	17700	17700	0
121	20231218	163100	185098809020	17700	17700	17700	17700	0
122	20231218	163000	185098809020	17700	17700	17700	17700	94458
123	20231218	162900	185098809020	17700	17700	17700	17700	0
124	20231218	162800	185098809020	17700	17700	17700	17700	0
125	20231218	162700	185098809020	17700	17700	17700	17700	0
126	20231218	162600	185098809020	17700	17700	17700	17700	0
127	20231218	162500	185098809020	17700	17700	17700	17700	0
128	20231218	162400	185098809020	17700	17700	17700	17700	0
129	20231218	162300	185098809020	17700	17700	17700	17700	0
130	20231218	162200	185098809020	17700	17700	17700	17700	0
131	20231218	162100	185098809020	17700	17700	17700	17700	0
132	20231218	162000	185098809020	17700	17700	17700	17700	0
133	20231218	161900	185098809020	17700	17700	17700	17700	0
134	20231218	161800	185098809020	17700	17700	17700	17700	0
135	20231218	161700	185098809020	17700	17700	17700	17700	0
136	20231218	161600	185098809020	17700	17700	17700	17700	0
137	20231218	161500	185098809020	17700	17700	17700	17700	0
138	20231218	161400	185098809020	17700	17700	17700	17700	0
139	20231218	161300	185098809020	17700	17700	17700	17700	0
140	20231218	161200	185098809020	17700	17700	17700	17700	0
141	20231218	161100	185098809020	17700	17700	17700	17700	0
142	20231218	161000	185098809020	17700	17700	17700	17700	0
143	20231218	160900	185098809020	17700	17700	17700	17700	0
144	20231218	160800	185098809020	17700	17700	17700	17700	0
145	20231218	160700	185098809020	17700	17700	17700	17700	0
146	20231218	160600	185098809020	17700	17700	17700	17700	0
147	20231218	160500	185098809020	17700	17700	17700	17700	0
148	20231218	160400	185098809020	17700	17700	17700	17700	0
149	20231218	160300	185098809020	17700	17700	17700	17700	0
150	20231218	160200	185098809020	17700	17700	17700	17700	0
151	20231218	160100	185098809020	17700	17700	17700	17700	0
152	20231218	160000	185098809020	17700	17700	17700	17700	94458
153	20231218	155900	185098809020	17700	17700	17700	17700	0
154	20231218	155800	185098809020	17700	17700	17700	17700	0
155	20231218	155700	185098809020	17700	17700	17700	17700	0
156	20231218	155600	185098809020	17700	17700	17700	17700	0
157	20231218	155500	185098809020	17700	17700	17700	17700	0
158	20231218	155400	185098809020	17700	17700	17700	17700	0
159	20231218	155300	185098809020	17700	17700	17700	17700	0
160	20231218	155200	185098809020	17700	17700	17700	17700	0
161	20231218	155100	185098809020	17700	17700	17700	17700	0
162	20231218	155000	185098809020	17700	17700	17700	17700	0
163	20231218	154900	185098809020	17700	17700	17700	17700	0
164	20231218	154800	185098809020	17700	17700	17700	17700	0
165	20231218	154700	185098809020	17700	17700	17700	17700	0
166	20231218	154600	185098809020	17700	17700	17700	17700	0
167	20231218	154500	185098809020	17700	17700	17700	17700	0
168	20231218	154400	185098809020	17700	17700	17700	17700	0
169	20231218	154300	185098809020	17700	17700	17700	17700	0
170	20231218	154200	185098809020	17700	17700	17700	17700	0
171	20231218	154100	185098809020	17700	17700	17700	17700	0
172	20231218	154000	185098809020	17700	17700	17700	17700	0
173	20231218	153900	185098809020	17700	17700	17700	17700	0
174	20231218	153800	185098809020	17700	17700	17700	17700	0
175	20231218	153700	185098809020	17700	17700	17700	17700	0
176	20231218	153600	185098809020	17700	17700	17700	17700	0
177	20231218	153500	185098809020	17700	17700	17700	17700	0
178	20231218	153400	185098809020	17700	17700	17700	17700	0
179	20231218	153300	185098809020	17700	17700	17700	17700	0
180	20231218	153200	185098809020	17700	17700	17700	17700	0
181	20231218	153100	185098809020	17700	17700	17700	17700	0
182	20231218	153000	185098809020	17700	17700	17700	17700	188916
183	20231218	152900	183426902420	17670	17670	17670	17670	0
184	20231218	152800	183426902420	17670	17670	17670	17670	0
185	20231218	152700	183426902420	17670	17670	17670	17670	0
186	20231218	152600	183426902420	17670	17670	17670	17670	0
187	20231218	152500	183426902420	17670	17670	17670	17670	0
188	20231218	152400	183426902420	17670	17670	17670	17670	0
189	20231218	152300	183426902420	17670	17670	17670	17670	0
190	20231218	152200	183426902420	17670	17670	17670	17670	0
191	20231218	152100	183426902420	17670	17670	17670	17670	0
192	20231218	152000	183426902420	17670	17670	17670	17670	0
193	20231218	151900	183426902420	17670	17470	17680	17450	50355
194	20231218	151800	182542424440	17450	17240	17510	17210	43963
195	20231218	151700	181777141980	17210	17180	17280	17160	21230
196	20231218	151600	181411277060	17180	17360	17360	17170	31926
197	20231218	151500	180860742170	17350	17260	17370	17250	21320
198	20231218	151400	180491918530	17260	17350	17370	17250	21079
199	20231218	151300	180126953190	17350	17410	17430	17280	14168
200	20231218	151200	179880996470	17390	17190	17450	17130	35871
201	20231218	151100	179259471970	17130	17400	17430	17050	57039
202	20231218	151000	178277397820	17400	17510	17550	17390	30432
203	20231218	150900	177746006100	17510	17500	17520	17490	8265
204	20231218	150800	177601303980	17500	17570	17570	17450	17899
205	20231218	150700	177288035540	17560	17650	17650	17520	37039
206	20231218	150600	176636950510	17650	17430	17650	17400	58828
207	20231218	150500	175604692330	17430	17420	17450	17330	24807
208	20231218	150400	175173291630	17440	17450	17550	17410	61897
209	20231218	150300	174090106670	17450	17420	17560	17350	55406
210	20231218	150200	173122118240	17420	17660	17670	17030	105744
211	20231218	150100	171280273750	17670	17900	17900	17670	57362
212	20231218	150000	170258557170	17900	17860	17900	17860	18404
213	20231218	145900	169929408150	17860	17880	17920	17850	26416
214	20231218	145800	169457165100	17880	17880	17950	17870	22609
215	20231218	145700	169052438850	17920	17930	17940	17850	44159
216	20231218	145600	168263142840	17920	17900	17970	17890	26683
217	20231218	145500	167784461250	17920	17910	17980	17870	54850
218	20231218	145400	166801597900	17900	17840	17980	17800	31781
219	20231218	145300	166233440150	17830	17870	18060	17820	84453
220	20231218	145200	164714633440	17870	18150	18180	17800	117322
221	20231218	145100	162605873070	18150	18470	18500	18140	65750
222	20231218	145000	161402603230	18500	18580	18600	18470	28435
223	20231218	144900	160875704710	18570	18500	18580	18460	67128
224	20231218	144800	159633338610	18550	18550	18550	18550	0
225	20231218	144700	159633338610	18550	18550	18550	18550	0
226	20231218	144600	159633338610	18550	18680	18680	18550	92046
227	20231218	144500	157923661560	18670	18770	18780	18670	28583
228	20231218	144400	157388716480	18780	18770	18800	18750	12835
229	20231218	144300	157147754630	18750	18720	18790	18710	12139
230	20231218	144200	156920294010	18720	18790	18790	18700	25608
231	20231218	144100	156440391630	18790	18810	18820	18780	11819
232	20231218	144000	156218196600	18810	18870	18880	18780	23982
233	20231218	143900	155766846720	18870	18930	18950	18870	24712
234	20231218	143800	155299427200	18930	18950	18960	18930	9030
235	20231218	143700	155128346870	18950	19000	19010	18950	33038
236	20231218	143600	154501606800	19000	19000	19020	18990	14108
237	20231218	143500	154233407240	19000	19000	19020	18990	13747
238	20231218	143400	153972145740	19000	18990	19010	18990	9209
239	20231218	143300	153797181540	19000	18980	19010	18980	12905
240	20231218	143200	153552083230	18980	18990	19010	18970	14893
241	20231218	143100	153269410910	18980	18980	19010	18980	13607
242	20231218	143000	153011034190	18980	19010	19020	18970	17375
243	20231218	142900	152681054000	19010	18990	19020	18970	16357
244	20231218	142800	152370275450	18970	18960	19000	18950	12569
245	20231218	142700	152131632680	18970	19000	19020	18950	18273
246	20231218	142600	151784756970	19010	19040	19060	18990	17373
247	20231218	142500	151454171010	19030	18990	19040	18970	14135
248	20231218	142400	151185496140	18980	18980	19000	18970	14382
249	20231218	142300	150912425490	18980	19020	19060	18970	30616
250	20231218	142200	150330293410	19030	18930	19030	18920	12072
251	20231218	142100	150101044820	18930	19010	19040	18910	32071
252	20231218	142000	149492562410	19000	18990	19020	18970	9190
253	20231218	141900	149317949700	18990	19020	19040	18950	26934
254	20231218	141800	148806277320	19040	19050	19110	19020	19209
255	20231218	141700	148440246750	19050	19120	19180	19020	45815
256	20231218	141600	147564505090	19120	18990	19200	18990	106166
257	20231218	141500	145538762080	18990	18920	18990	18920	26439
258	20231218	141400	145036984120	18920	18930	18960	18890	21159
259	20231218	141300	144636602500	18930	18950	18960	18930	7092
260	20231218	141200	144502237560	18950	18940	18970	18940	11581
261	20231218	141100	144282714520	18940	18960	18960	18940	8191
262	20231218	141000	144127467470	18960	18970	18970	18920	5942
263	20231218	140900	144014924970	18960	18930	18970	18920	18080
264	20231218	140800	143672397970	18930	18910	18940	18900	9550
265	20231218	140700	143491681280	18910	18890	18910	18880	9504
266	20231218	140600	143312071670	18880	18860	18880	18860	3450
267	20231218	140500	143246961400	18860	18850	18860	18840	5143
268	20231218	140400	143150010150	18850	18840	18850	18830	9646
269	20231218	140300	142968299650	18840	18860	18870	18840	8219
270	20231218	140200	142813376470	18860	18880	18900	18860	4413
271	20231218	140100	142730040230	18900	18930	18930	18880	15999
272	20231218	140000	142427545420	18930	18930	18950	18920	7766
273	20231218	135900	142280501050	18930	18920	18940	18910	5869
274	20231218	135800	142169454320	18930	18910	18940	18900	16573
275	20231218	135700	141855757120	18900	18890	18910	18870	22229
276	20231218	135600	141435751730	18890	18890	18900	18870	9079
277	20231218	135500	141264321030	18890	18890	18890	18870	13937
278	20231218	135400	141001108910	18880	18870	18880	18840	9659
279	20231218	135300	140818843460	18870	18850	18870	18820	7417
280	20231218	135200	140679174530	18850	18800	18880	18790	16763
281	20231218	135100	140363263810	18800	18820	18830	18790	8836
282	20231218	135000	140197049030	18810	18790	18830	18780	7795
283	20231218	134900	140050438500	18790	18780	18790	18770	6470
284	20231218	134800	139928963980	18780	18750	18780	18740	13458
285	20231218	134700	139676662720	18750	18810	18810	18750	29400
286	20231218	134600	139124400130	18810	18810	18820	18800	5217
287	20231218	134500	139026265160	18810	18830	18840	18800	2892
288	20231218	134400	138971859820	18830	18820	18830	18800	6029
289	20231218	134300	138858430880	18810	18800	18810	18800	4507
290	20231218	134200	138773672730	18800	18810	18820	18800	4588
291	20231218	134100	138687384690	18800	18840	18850	18790	25807
292	20231218	134000	138201980540	18870	18850	18870	18840	3837
293	20231218	133900	138129632530	18840	18850	18850	18820	2366
294	20231218	133800	138085062470	18820	18860	18860	18820	7280
295	20231218	133700	137947953140	18850	18860	18890	18840	8573
296	20231218	133600	137786296270	18860	18900	18910	18850	11644
297	20231218	133500	137566338890	18890	18830	18890	18820	9747
298	20231218	133400	137382489840	18850	18860	18870	18820	10605
299	20231218	133300	137182617880	18860	18860	18870	18860	2312
300	20231218	133200	137139000360	18860	18890	18890	18860	4105
301	20231218	133100	137061521370	18880	18910	18910	18860	2762
302	20231218	133000	137009363980	18910	18870	18910	18870	16569
303	20231218	132900	136696466880	18870	18860	18870	18850	3854
304	20231218	132800	136623769010	18850	18860	18870	18840	6766
305	20231218	132700	136496126210	18840	18850	18860	18840	4022
306	20231218	132600	136420314020	18850	18840	18850	18840	5079
307	20231218	132500	136324606470	18850	18850	18850	18800	4076
308	20231218	132400	136247857670	18810	18800	18830	18790	12607
309	20231218	132300	136010760240	18800	18840	18870	18790	21287
310	20231218	132200	135610154460	18840	18830	18880	18830	5726
311	20231218	132100	135502135500	18880	18870	18880	18820	6570
312	20231218	132000	135378406900	18820	18820	18890	18790	19923
313	20231218	131900	135003388650	18820	18930	18940	18800	39192
314	20231218	131800	134263968540	18940	18910	18940	18890	7264
315	20231218	131700	134126581560	18900	18960	18970	18880	28974
316	20231218	131600	133578501250	18950	18980	18980	18940	18093
317	20231218	131500	133235435430	18960	18930	18980	18930	31036
318	20231218	131400	132646637480	18940	18930	18950	18880	11492
319	20231218	131300	132429285840	18900	18950	18970	18880	21345
320	20231218	131200	132025131760	18950	18950	18970	18910	29123
321	20231218	131100	131473532530	18940	18860	18950	18860	17375
322	20231218	131000	131145000280	18860	18850	18880	18850	4899
323	20231218	130900	131052579580	18850	18900	18900	18830	5457
324	20231218	130800	130949674470	18900	18860	18940	18810	14955
325	20231218	130700	130667659010	18840	18840	18880	18830	4040
326	20231218	130600	130591516170	18830	18830	18850	18830	2779
327	20231218	130500	130539185400	18830	18850	18860	18780	18812
328	20231218	130400	130185252970	18850	18870	18890	18850	8630
329	20231218	130300	130022385890	18850	18860	18900	18820	8853
330	20231218	130200	129855527590	18860	18870	18870	18850	2591
331	20231218	130100	129806659590	18870	18820	18910	18820	5814
332	20231218	130000	129697062480	18820	18850	18850	18810	5591
333	20231218	125900	129591774100	18840	18930	18930	18840	9474
334	20231218	125800	129412992180	18930	18990	19000	18930	8953
335	20231218	125700	129243256890	19000	18980	19000	18940	9376
336	20231218	125600	129065269540	18980	18930	19010	18910	9382
337	20231218	125500	128887328810	18930	18870	18940	18860	5486
338	20231218	125400	128783689040	18860	18860	18870	18820	5685
339	20231218	125300	128676600220	18860	18780	18860	18780	4715
340	20231218	125200	128587904310	18800	18850	18850	18760	26122
341	20231218	125100	128096982790	18850	18940	18940	18830	15976
342	20231218	125000	127794946210	18950	18950	18970	18940	2300
343	20231218	124900	127751362760	18950	18940	18960	18930	4128
344	20231218	124800	127673176290	18950	18950	18970	18940	5533
345	20231218	124700	127568294590	18950	18960	18990	18940	9601
346	20231218	124600	127386292420	18970	18940	18970	18940	2171
347	20231218	124500	127345143850	18960	18980	18980	18930	7240
348	20231218	124400	127207938230	18980	19010	19030	18960	5752
349	20231218	124300	127098672060	19020	19030	19030	18960	12619
350	20231218	124200	126858904310	19020	19050	19070	19000	11789
351	20231218	124100	126634511870	19050	19010	19070	19000	14198
352	20231218	124000	126364286440	19010	18990	19010	18970	5886
353	20231218	123900	126252488300	18970	18980	18990	18970	7065
354	20231218	123800	126118385750	18980	18960	18990	18960	2109
355	20231218	123700	126078373790	18960	19070	19080	18890	17198
356	20231218	123600	125751351450	19080	18870	19090	18860	41528
357	20231218	123500	124963424200	18870	18790	18880	18790	9732
358	20231218	123400	124779815960	18790	18840	18850	18770	15197
359	20231218	123300	124494057820	18850	18880	18880	18840	7768
360	20231218	123200	124347594640	18880	18890	18890	18860	3924
361	20231218	123100	124273525350	18870	18900	18900	18870	5759
362	20231218	123000	124164770370	18890	18860	18900	18850	10093
363	20231218	122900	123974167950	18850	18810	18860	18800	2862
364	20231218	122800	123920317650	18810	18810	18820	18790	8816
365	20231218	122700	123754545670	18810	18860	18870	18800	7468
366	20231218	122600	123613948870	18870	18860	18880	18850	1941
367	20231218	122500	123577333750	18850	18840	18870	18810	3126
368	20231218	122400	123518408650	18820	18800	18830	18790	3363
369	20231218	122300	123455159630	18800	18800	18810	18790	3197
370	20231218	122200	123395066770	18800	18820	18820	18780	9104
371	20231218	122100	123223916210	18820	18850	18850	18810	8214
372	20231218	122000	123069292360	18850	18840	18870	18820	10531
373	20231218	121900	122870908030	18840	18860	18860	18830	2611
374	20231218	121800	122821714250	18860	18880	18880	18840	3151
375	20231218	121700	122762306920	18890	18830	18900	18830	8457
376	20231218	121600	122602660950	18830	18900	18940	18820	15180
377	20231218	121500	122315695540	18890	18870	18910	18850	5698
378	20231218	121400	122208179100	18980	18810	19000	18810	10132
379	20231218	121300	122016643780	18830	18810	18830	18800	5467
380	20231218	121200	121913815640	18810	18810	18860	18810	5077
381	20231218	121100	121818282800	18800	18820	18890	18790	6512
382	20231218	121000	121695798290	18820	18880	18880	18800	8823
383	20231218	120900	121529619240	18880	18880	18900	18870	1963
384	20231218	120800	121492547660	18870	18890	18930	18860	3776
385	20231218	120700	121421218820	18890	18900	18950	18860	6531
386	20231218	120600	121297840890	18900	18810	18950	18810	4691
387	20231218	120500	121209222890	18850	18860	18890	18800	10229
388	20231218	120400	121016501500	18850	18940	18970	18850	15485
389	20231218	120300	120723674450	18970	18950	18970	18930	2645
390	20231218	120200	120673575970	18940	18970	18970	18940	2117
391	20231218	120100	120633465500	18980	18970	18980	18930	8497
392	20231218	120000	120472393450	18980	18970	19000	18960	7434
393	20231218	115900	120331365360	18970	18980	19000	18970	3433
394	20231218	115800	120266215800	18970	19020	19020	18970	9203
395	20231218	115700	120091458540	19020	19030	19050	19010	4538
396	20231218	115600	120005115940	19030	19100	19110	19020	8935
397	20231218	115500	119834567320	19080	19040	19110	19040	35402
398	20231218	115400	119158811180	19040	19020	19060	19010	10612
399	20231218	115300	118956802550	19030	19020	19060	19020	10248
400	20231218	115200	118761696590	19020	18970	19040	18950	7635
401	20231218	115100	118616600630	18970	19000	19000	18890	10935
402	20231218	115000	118409331450	18990	18990	19030	18990	9355
403	20231218	114900	118231527940	18980	19020	19020	18970	5875
404	20231218	114800	118119866930	19020	19030	19030	18960	10754
405	20231218	114700	117915541110	18970	18970	19040	18970	38485
406	20231218	114600	117183996730	18970	18890	18980	18870	8610
407	20231218	114500	117021000600	18880	18860	18930	18860	5777
408	20231218	114400	116911876650	18860	18850	18890	18840	4179
409	20231218	114300	116833017830	18850	18860	18870	18840	3657
410	20231218	114200	116764063940	18860	18810	18870	18800	4461
411	20231218	114100	116680059110	18830	18790	18830	18790	2933
412	20231218	114000	116624909620	18790	18750	18830	18730	8214
413	20231218	113900	116470712880	18750	18810	18820	18750	8276
414	20231218	113800	116315320030	18820	18840	18870	18790	21685
415	20231218	113700	115907010010	18850	18810	18850	18810	6347
416	20231218	113600	115787468030	18810	18770	18840	18770	6240
417	20231218	113500	115670086830	18760	18690	18770	18690	15760
418	20231218	113400	115375159950	18690	18700	18720	18680	8594
419	20231218	113300	115214376090	18700	18730	18740	18700	8896
420	20231218	113200	115047834830	18720	18700	18790	18690	7960
421	20231218	113100	114898581240	18700	18830	18830	18610	46198
422	20231218	113000	114033804740	18820	18800	18840	18800	3122
423	20231218	112900	113975071820	18800	18870	18880	18800	13441
424	20231218	112800	113721848420	18880	18890	18900	18870	3489
425	20231218	112700	113655960880	18890	18940	18940	18890	9412
426	20231218	112600	113477900950	18950	18870	18950	18860	3392
427	20231218	112500	113413792950	18860	18800	18890	18800	13326
428	20231218	112400	113162963000	18820	18880	18910	18800	42726
429	20231218	112300	112358322280	18880	18890	18910	18870	7812
430	20231218	112200	112210759910	18890	18990	18990	18850	21053
431	20231218	112100	111812907150	18950	19050	19060	18950	29897
432	20231218	112000	111244930040	19040	19060	19070	19040	6347
433	20231218	111900	111124038740	19070	19070	19120	19060	6306
434	20231218	111800	111003686750	19070	19090	19100	19070	2577
435	20231218	111700	110954516300	19090	19120	19130	19070	3119
436	20231218	111600	110894949960	19120	19150	19150	19110	11926
437	20231218	111500	110666896170	19160	19070	19170	19060	12801
438	20231218	111400	110422095060	19090	19070	19090	19060	3809
439	20231218	111300	110349451350	19070	19080	19100	19060	3829
440	20231218	111200	110276383930	19110	19060	19110	19050	5621
441	20231218	111100	110169150680	19040	19030	19050	19020	4103
442	20231218	111000	110091047700	19040	19020	19040	19010	5538
443	20231218	110900	109985685120	19030	19030	19040	19020	4206
444	20231218	110800	109905652830	19020	18990	19020	18990	2801
445	20231218	110700	109852405810	19000	18990	19050	18980	4045
446	20231218	110600	109775550580	18990	19000	19060	18980	6964
447	20231218	110500	109643165310	19010	19030	19060	19000	7153
448	20231218	110400	109507110420	19030	19020	19040	19000	3883
449	20231218	110300	109433261850	19000	18990	19010	18980	2117
450	20231218	110200	109393052680	18990	19020	19020	18960	11076
451	20231218	110100	109182683650	19010	19070	19110	19010	5306
452	20231218	110000	109081625060	19110	19130	19150	19060	10598
453	20231218	105900	108879117090	19130	19120	19150	19110	2754
454	20231218	105800	108826448670	19120	19070	19140	19070	3168
455	20231218	105700	108765925690	19080	19100	19140	19070	5157
456	20231218	105600	108667441450	19090	19190	19220	19090	35222
457	20231218	105500	107991851390	19180	19100	19190	19100	9254
458	20231218	105400	107814664240	19100	19040	19100	19040	2920
459	20231218	105300	107758975630	19020	19040	19120	19020	12469
460	20231218	105200	107521162020	19050	18960	19050	18960	6807
461	20231218	105100	107391885570	18970	18990	19000	18960	12248
462	20231218	105000	107159427500	18990	18990	19000	18980	4515
463	20231218	104900	107073709860	18990	18940	19000	18910	6713
464	20231218	104800	106946470610	18940	19000	19020	18940	14539
465	20231218	104700	106670475580	19000	19040	19070	18980	11091
466	20231218	104600	106459480010	19060	18920	19100	18910	28912
467	20231218	104500	105910171240	18900	18970	18980	18880	21967
468	20231218	104400	105494293680	18970	18910	18970	18900	13535
469	20231218	104300	105238039400	18910	18830	18910	18820	8750
470	20231218	104200	105073021940	18820	18790	18830	18770	16115
471	20231218	104100	104770165670	18790	18880	18890	18760	34108
472	20231218	104000	104128519910	18890	18940	18960	18880	12769
473	20231218	103900	103886958220	18970	18970	18990	18940	9046
474	20231218	103800	103715446900	18970	18990	19000	18950	12265
475	20231218	103700	103482749320	18990	18970	19000	18960	6057
476	20231218	103600	103367791610	18960	18970	18990	18870	23995
477	20231218	103500	102913963630	19000	19010	19020	18900	37811
478	20231218	103400	102197384900	19010	18980	19040	18970	9719
479	20231218	103300	102012769990	18980	19090	19090	18970	23282
480	20231218	103200	101569927530	19090	19060	19090	19050	6677
481	20231218	103100	101442626950	19060	19130	19150	19060	12188
482	20231218	103000	101209927660	19130	19170	19180	19130	10267
483	20231218	102900	101013332670	19170	19200	19200	19150	4115
484	20231218	102800	100934442210	19180	19180	19200	19170	4547
485	20231218	102700	100847211450	19170	19190	19200	19140	5268
486	20231218	102600	100746225350	19200	19160	19200	19140	2649
487	20231218	102500	100695479800	19160	19170	19190	19140	5008
488	20231218	102400	100599537280	19170	19210	19240	19170	12270
489	20231218	102300	100363868150	19210	19230	19250	19210	7905
490	20231218	102200	100211833270	19230	19170	19230	19170	4916
491	20231218	102100	100117427480	19170	19180	19190	19140	6259
492	20231218	102000	99997521100	19170	19250	19250	19130	12346
493	20231218	101900	99760510490	19240	19190	19250	19170	9360
494	20231218	101800	99580715440	19180	19300	19310	19050	26988
495	20231218	101700	99062055440	19310	19250	19320	19240	24076
496	20231218	101600	98597722880	19250	19200	19250	19160	26231
497	20231218	101500	98094016430	19200	19050	19200	19050	40005
498	20231218	101400	97329587000	19060	18960	19060	18960	18247
499	20231218	101300	96982367760	18960	18980	19000	18960	7108
500	20231218	101200	96847440080	18980	19000	19000	18980	5932
501	20231218	101100	96734811170	18980	18970	19000	18950	10698
502	20231218	101000	96531916850	18980	18960	19000	18950	14544
503	20231218	100900	96255919910	18970	18970	19000	18950	18718
504	20231218	100800	95900860550	18970	19040	19050	18970	17194
505	20231218	100700	95574062060	19050	19000	19060	18990	16628
506	20231218	100600	95257723920	19020	19100	19100	18990	13306
507	20231218	100500	95004473690	19100	19000	19100	18980	26141
508	20231218	100400	94506695560	19000	19000	19060	18950	31022
509	20231218	100300	93917489610	19000	19130	19130	18900	137411
510	20231218	100200	91306117920	19150	19170	19180	19090	21367
511	20231218	100100	90897325280	19170	19220	19250	19160	15281
512	20231218	100000	90603984290	19220	19190	19250	19170	17031
513	20231218	095900	90276737070	19190	19150	19220	19090	27133
514	20231218	095800	89757532610	19140	19190	19220	19140	16822
515	20231218	095700	89435065790	19180	19250	19260	19180	18945
516	20231218	095600	89070857780	19250	19190	19380	19160	31068
517	20231218	095500	88471963060	19160	19330	19330	19060	88267
518	20231218	095400	86782254850	19320	19380	19380	19280	35802
519	20231218	095300	86090512660	19390	19470	19480	19370	21803
520	20231218	095200	85667245860	19470	19490	19490	19390	13402
521	20231218	095100	85406845330	19500	19500	19550	19440	39880
522	20231218	095000	84628810710	19490	19480	19500	19470	11547
523	20231218	094900	84403793170	19480	19450	19500	19450	14951
524	20231218	094800	84112476290	19460	19420	19500	19410	23746
525	20231218	094700	83650384830	19420	19460	19460	19400	12032
526	20231218	094600	83416745990	19450	19450	19480	19410	27816
527	20231218	094500	82875713790	19460	19400	19460	19370	19822
528	20231218	094400	82490845760	19400	19330	19400	19330	22095
529	20231218	094300	82062901180	19330	19360	19400	19250	46539
530	20231218	094200	81163817350	19360	19460	19480	19350	28433
531	20231218	094100	80612130920	19450	19380	19500	19370	43907
532	20231218	094000	79758476930	19380	19420	19430	19340	63904
533	20231218	093900	78519456530	19400	19740	19750	19400	107648
534	20231218	093800	76413371320	19750	19710	19790	19700	41654
535	20231218	093700	75591412730	19710	19830	19860	19710	38894
536	20231218	093600	74821389990	19840	19880	19880	19830	13326
537	20231218	093500	74556971540	19880	19880	19900	19800	38865
538	20231218	093400	73785964410	19870	19970	19980	19870	35032
539	20231218	093300	73088312200	19940	19950	19960	19930	8788
540	20231218	093200	72913044010	19950	20000	20000	19950	17969
541	20231218	093100	72554273150	20000	19950	20100	19950	58035
542	20231218	093000	71393470010	19960	19960	20000	19960	16615
543	20231218	092900	71061649990	19970	19990	20000	19950	18915
544	20231218	092800	70683900610	19980	20050	20050	19970	8852
545	20231218	092700	70506943960	20000	19980	20100	19960	59250
546	20231218	092600	69321339080	19970	19960	19990	19940	13437
547	20231218	092500	69053120490	19960	20000	20000	19950	25164
548	20231218	092400	68550497290	20000	20000	20050	20000	22828
549	20231218	092300	68093803290	19990	19970	20000	19960	14402
550	20231218	092200	67806196430	19970	20000	20050	19950	15114
551	20231218	092100	67504165440	19990	20000	20050	19970	18173
552	20231218	092000	67140573360	20000	19900	20100	19870	18964
553	20231218	091900	66761803770	19900	20050	20150	19840	50139
554	20231218	091800	65761039330	20150	20100	20200	20050	25301
555	20231218	091700	65252154580	20050	20100	20250	20050	38366
556	20231218	091600	64478861430	20100	19930	20100	19880	55031
557	20231218	091500	63380576440	19920	20100	20150	19920	34293
558	20231218	091400	62695042680	20100	20350	20350	20100	30300
559	20231218	091300	62082277780	20350	20200	20350	20150	55572
560	20231218	091200	60956017780	20200	19990	20200	19910	32279
561	20231218	091100	60307465970	19980	19950	20050	19910	37485
562	20231218	091000	59559179960	19950	20000	20150	19900	60421
563	20231218	090900	58351283680	20050	20250	20350	20000	60931
564	20231218	090800	57119614330	20300	19860	20350	19850	89402
565	20231218	090700	55321547800	19860	20100	20150	19690	142864
566	20231218	090600	52479443560	20150	20150	20300	20050	79886
567	20231218	090500	50867667860	20150	20250	20300	20000	60461
568	20231218	090400	49650797010	20250	20150	20600	19960	184156
569	20231218	090300	45939569600	20150	20600	20600	20000	1039755
570	20231218	090200	24536907200	20600	20600	20600	20600	1191112
571	20231218	090100	0	15850	15850	15850	15850	0
572	20231218	090000	0	15850	15850	15850	15850	0