KissMeData/024060/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	190700	3262824790	7960	7960	7960	7960	4712
3	20231218	190600	3262824790	7960	7960	7960	7960	0
4	20231218	190500	3262824790	7960	7960	7960	7960	0
5	20231218	190400	3262824790	7960	7960	7960	7960	0
6	20231218	190300	3262824790	7960	7960	7960	7960	0
7	20231218	190200	3262824790	7960	7960	7960	7960	0
8	20231218	190100	3262824790	7960	7960	7960	7960	0
9	20231218	190000	3262824790	7960	7960	7960	7960	0
10	20231218	185900	3262824790	7960	7960	7960	7960	0
11	20231218	185800	3262824790	7960	7960	7960	7960	0
12	20231218	185700	3262824790	7960	7960	7960	7960	0
13	20231218	185600	3262824790	7960	7960	7960	7960	0
14	20231218	185500	3262824790	7960	7960	7960	7960	0
15	20231218	185400	3262824790	7960	7960	7960	7960	0
16	20231218	185300	3262824790	7960	7960	7960	7960	0
17	20231218	185200	3262824790	7960	7960	7960	7960	0
18	20231218	185100	3262824790	7960	7960	7960	7960	0
19	20231218	185000	3262824790	7960	7960	7960	7960	0
20	20231218	184900	3262824790	7960	7960	7960	7960	0
21	20231218	184800	3262824790	7960	7960	7960	7960	0
22	20231218	184700	3262824790	7960	7960	7960	7960	0
23	20231218	184600	3262824790	7960	7960	7960	7960	0
24	20231218	184500	3262824790	7960	7960	7960	7960	0
25	20231218	184400	3262824790	7960	7960	7960	7960	0
26	20231218	184300	3262824790	7960	7960	7960	7960	0
27	20231218	184200	3262824790	7960	7960	7960	7960	0
28	20231218	184100	3262824790	7960	7960	7960	7960	0
29	20231218	184000	3262824790	7960	7960	7960	7960	0
30	20231218	183900	3262824790	7960	7960	7960	7960	0
31	20231218	183800	3262824790	7960	7960	7960	7960	0
32	20231218	183700	3262824790	7960	7960	7960	7960	4712
33	20231218	183600	3262824790	7960	7960	7960	7960	0
34	20231218	183500	3262824790	7960	7960	7960	7960	0
35	20231218	183400	3262824790	7960	7960	7960	7960	0
36	20231218	183300	3262824790	7960	7960	7960	7960	0
37	20231218	183200	3262824790	7960	7960	7960	7960	0
38	20231218	183100	3262824790	7960	7960	7960	7960	0
39	20231218	183000	3262824790	7960	7960	7960	7960	0
40	20231218	182900	3262824790	7960	7960	7960	7960	0
41	20231218	182800	3262824790	7960	7960	7960	7960	0
42	20231218	182700	3262824790	7960	7960	7960	7960	0
43	20231218	182600	3262824790	7960	7960	7960	7960	0
44	20231218	182500	3262824790	7960	7960	7960	7960	0
45	20231218	182400	3262824790	7960	7960	7960	7960	0
46	20231218	182300	3262824790	7960	7960	7960	7960	0
47	20231218	182200	3262824790	7960	7960	7960	7960	0
48	20231218	182100	3262824790	7960	7960	7960	7960	0
49	20231218	182000	3262824790	7960	7960	7960	7960	0
50	20231218	181900	3262824790	7960	7960	7960	7960	0
51	20231218	181800	3262824790	7960	7960	7960	7960	0
52	20231218	181700	3262824790	7960	7960	7960	7960	0
53	20231218	181600	3262824790	7960	7960	7960	7960	0
54	20231218	181500	3262824790	7960	7960	7960	7960	0
55	20231218	181400	3262824790	7960	7960	7960	7960	0
56	20231218	181300	3262824790	7960	7960	7960	7960	0
57	20231218	181200	3262824790	7960	7960	7960	7960	0
58	20231218	181100	3262824790	7960	7960	7960	7960	0
59	20231218	181000	3262824790	7960	7960	7960	7960	0
60	20231218	180900	3262824790	7960	7960	7960	7960	0
61	20231218	180800	3262824790	7960	7960	7960	7960	0
62	20231218	180700	3262824790	7960	7960	7960	7960	4712
63	20231218	180600	3262824790	7960	7960	7960	7960	0
64	20231218	180500	3262824790	7960	7960	7960	7960	0
65	20231218	180400	3262824790	7960	7960	7960	7960	0
66	20231218	180300	3262824790	7960	7960	7960	7960	0
67	20231218	180200	3262824790	7960	7960	7960	7960	0
68	20231218	180100	3262824790	7960	7960	7960	7960	0
69	20231218	180000	3262824790	7960	7960	7960	7960	0
70	20231218	175900	3262824790	7960	7960	7960	7960	0
71	20231218	175800	3262824790	7960	7960	7960	7960	0
72	20231218	175700	3262824790	7960	7960	7960	7960	0
73	20231218	175600	3262824790	7960	7960	7960	7960	0
74	20231218	175500	3262824790	7960	7960	7960	7960	0
75	20231218	175400	3262824790	7960	7960	7960	7960	0
76	20231218	175300	3262824790	7960	7960	7960	7960	0
77	20231218	175200	3262824790	7960	7960	7960	7960	0
78	20231218	175100	3262824790	7960	7960	7960	7960	0
79	20231218	175000	3262824790	7960	7960	7960	7960	0
80	20231218	174900	3262824790	7960	7960	7960	7960	0
81	20231218	174800	3262824790	7960	7960	7960	7960	0
82	20231218	174700	3262824790	7960	7960	7960	7960	0
83	20231218	174600	3262824790	7960	7960	7960	7960	0
84	20231218	174500	3262824790	7960	7960	7960	7960	0
85	20231218	174400	3262824790	7960	7960	7960	7960	0
86	20231218	174300	3262824790	7960	7960	7960	7960	0
87	20231218	174200	3262824790	7960	7960	7960	7960	0
88	20231218	174100	3262824790	7960	7960	7960	7960	0
89	20231218	174000	3262824790	7960	7960	7960	7960	0
90	20231218	173900	3262824790	7960	7960	7960	7960	0
91	20231218	173800	3262824790	7960	7960	7960	7960	0
92	20231218	173700	3262824790	7960	7960	7960	7960	4712
93	20231218	173600	3262824790	7960	7960	7960	7960	0
94	20231218	173500	3262824790	7960	7960	7960	7960	0
95	20231218	173400	3262824790	7960	7960	7960	7960	0
96	20231218	173300	3262824790	7960	7960	7960	7960	0
97	20231218	173200	3262824790	7960	7960	7960	7960	0
98	20231218	173100	3262824790	7960	7960	7960	7960	0
99	20231218	173000	3262824790	7960	7960	7960	7960	0
100	20231218	172900	3262824790	7960	7960	7960	7960	0
101	20231218	172800	3262824790	7960	7960	7960	7960	0
102	20231218	172700	3262824790	7960	7960	7960	7960	0
103	20231218	172600	3262824790	7960	7960	7960	7960	0
104	20231218	172500	3262824790	7960	7960	7960	7960	0
105	20231218	172400	3262824790	7960	7960	7960	7960	0
106	20231218	172300	3262824790	7960	7960	7960	7960	0
107	20231218	172200	3262824790	7960	7960	7960	7960	0
108	20231218	172100	3262824790	7960	7960	7960	7960	0
109	20231218	172000	3262824790	7960	7960	7960	7960	0
110	20231218	171900	3262824790	7960	7960	7960	7960	0
111	20231218	171800	3262824790	7960	7960	7960	7960	0
112	20231218	171700	3262824790	7960	7960	7960	7960	0
113	20231218	171600	3262824790	7960	7960	7960	7960	0
114	20231218	171500	3262824790	7960	7960	7960	7960	0
115	20231218	171400	3262824790	7960	7960	7960	7960	0
116	20231218	171300	3262824790	7960	7960	7960	7960	0
117	20231218	171200	3262824790	7960	7960	7960	7960	0
118	20231218	171100	3262824790	7960	7960	7960	7960	0
119	20231218	171000	3262824790	7960	7960	7960	7960	0
120	20231218	170900	3262824790	7960	7960	7960	7960	0
121	20231218	170800	3262824790	7960	7960	7960	7960	0
122	20231218	170700	3262824790	7960	7960	7960	7960	4712
123	20231218	170600	3262824790	7960	7960	7960	7960	0
124	20231218	170500	3262824790	7960	7960	7960	7960	0
125	20231218	170400	3262824790	7960	7960	7960	7960	0
126	20231218	170300	3262824790	7960	7960	7960	7960	0
127	20231218	170200	3262824790	7960	7960	7960	7960	0
128	20231218	170100	3262824790	7960	7960	7960	7960	0
129	20231218	170000	3262824790	7960	7960	7960	7960	0
130	20231218	165900	3262824790	7960	7960	7960	7960	0
131	20231218	165800	3262824790	7960	7960	7960	7960	0
132	20231218	165700	3262824790	7960	7960	7960	7960	0
133	20231218	165600	3262824790	7960	7960	7960	7960	0
134	20231218	165500	3262824790	7960	7960	7960	7960	0
135	20231218	165400	3262824790	7960	7960	7960	7960	0
136	20231218	165300	3262824790	7960	7960	7960	7960	0
137	20231218	165200	3262824790	7960	7960	7960	7960	0
138	20231218	165100	3262824790	7960	7960	7960	7960	0
139	20231218	165000	3262824790	7960	7960	7960	7960	0
140	20231218	164900	3262824790	7960	7960	7960	7960	0
141	20231218	164800	3262824790	7960	7960	7960	7960	0
142	20231218	164700	3262824790	7960	7960	7960	7960	0
143	20231218	164600	3262824790	7960	7960	7960	7960	0
144	20231218	164500	3262824790	7960	7960	7960	7960	0
145	20231218	164400	3262824790	7960	7960	7960	7960	0
146	20231218	164300	3262824790	7960	7960	7960	7960	0
147	20231218	164200	3262824790	7960	7960	7960	7960	0
148	20231218	164100	3262824790	7960	7960	7960	7960	0
149	20231218	164000	3262824790	7960	7960	7960	7960	0
150	20231218	163900	3262824790	7960	7960	7960	7960	0
151	20231218	163800	3262824790	7960	7960	7960	7960	0
152	20231218	163700	3262824790	7960	7960	7960	7960	4712
153	20231218	163600	3262824790	7960	7960	7960	7960	0
154	20231218	163500	3262824790	7960	7960	7960	7960	0
155	20231218	163400	3262824790	7960	7960	7960	7960	0
156	20231218	163300	3262824790	7960	7960	7960	7960	0
157	20231218	163200	3262824790	7960	7960	7960	7960	0
158	20231218	163100	3262824790	7960	7960	7960	7960	0
159	20231218	163000	3262824790	7960	7960	7960	7960	0
160	20231218	162900	3262824790	7960	7960	7960	7960	0
161	20231218	162800	3262824790	7960	7960	7960	7960	0
162	20231218	162700	3262824790	7960	7960	7960	7960	0
163	20231218	162600	3262824790	7960	7960	7960	7960	0
164	20231218	162500	3262824790	7960	7960	7960	7960	0
165	20231218	162400	3262824790	7960	7960	7960	7960	0
166	20231218	162300	3262824790	7960	7960	7960	7960	0
167	20231218	162200	3262824790	7960	7960	7960	7960	0
168	20231218	162100	3262824790	7960	7960	7960	7960	0
169	20231218	162000	3262824790	7960	7960	7960	7960	0
170	20231218	161900	3262824790	7960	7960	7960	7960	0
171	20231218	161800	3262824790	7960	7960	7960	7960	0
172	20231218	161700	3262824790	7960	7960	7960	7960	0
173	20231218	161600	3262824790	7960	7960	7960	7960	0
174	20231218	161500	3262824790	7960	7960	7960	7960	0
175	20231218	161400	3262824790	7960	7960	7960	7960	0
176	20231218	161300	3262824790	7960	7960	7960	7960	0
177	20231218	161200	3262824790	7960	7960	7960	7960	0
178	20231218	161100	3262824790	7960	7960	7960	7960	0
179	20231218	161000	3262824790	7960	7960	7960	7960	0
180	20231218	160900	3262824790	7960	7960	7960	7960	0
181	20231218	160800	3262824790	7960	7960	7960	7960	0
182	20231218	160700	3262824790	7960	7960	7960	7960	4712
183	20231218	160600	3262824790	7960	7960	7960	7960	0
184	20231218	160500	3262824790	7960	7960	7960	7960	0
185	20231218	160400	3262824790	7960	7960	7960	7960	0
186	20231218	160300	3262824790	7960	7960	7960	7960	0
187	20231218	160200	3262824790	7960	7960	7960	7960	0
188	20231218	160100	3262824790	7960	7960	7960	7960	0
189	20231218	160000	3262824790	7960	7960	7960	7960	0
190	20231218	155900	3262824790	7960	7960	7960	7960	0
191	20231218	155800	3262824790	7960	7960	7960	7960	0
192	20231218	155700	3262824790	7960	7960	7960	7960	0
193	20231218	155600	3262824790	7960	7960	7960	7960	0
194	20231218	155500	3262824790	7960	7960	7960	7960	0
195	20231218	155400	3262824790	7960	7960	7960	7960	0
196	20231218	155300	3262824790	7960	7960	7960	7960	0
197	20231218	155200	3262824790	7960	7960	7960	7960	0
198	20231218	155100	3262824790	7960	7960	7960	7960	0
199	20231218	155000	3262824790	7960	7960	7960	7960	0
200	20231218	154900	3262824790	7960	7960	7960	7960	0
201	20231218	154800	3262824790	7960	7960	7960	7960	0
202	20231218	154700	3262824790	7960	7960	7960	7960	0
203	20231218	154600	3262824790	7960	7960	7960	7960	0
204	20231218	154500	3262824790	7960	7960	7960	7960	0
205	20231218	154400	3262824790	7960	7960	7960	7960	0
206	20231218	154300	3262824790	7960	7960	7960	7960	0
207	20231218	154200	3262824790	7960	7960	7960	7960	0
208	20231218	154100	3262824790	7960	7960	7960	7960	0
209	20231218	154000	3262824790	7960	7960	7960	7960	0
210	20231218	153900	3262824790	7960	7960	7960	7960	0
211	20231218	153800	3262824790	7960	7960	7960	7960	0
212	20231218	153700	3262824790	7960	7960	7960	7960	4712
213	20231218	153600	3262824790	7960	7960	7960	7960	0
214	20231218	153500	3262824790	7960	7960	7960	7960	0
215	20231218	153400	3262824790	7960	7960	7960	7960	0
216	20231218	153300	3262824790	7960	7960	7960	7960	0
217	20231218	153200	3262824790	7960	7960	7960	7960	0
218	20231218	153100	3262824790	7960	7960	7960	7960	0
219	20231218	153000	3262824790	7960	7960	7960	7960	4712
220	20231218	152900	3225317270	7970	7970	7970	7970	0
221	20231218	152800	3225317270	7970	7970	7970	7970	0
222	20231218	152700	3225317270	7970	7970	7970	7970	0
223	20231218	152600	3225317270	7970	7970	7970	7970	0
224	20231218	152500	3225317270	7970	7970	7970	7970	0
225	20231218	152400	3225317270	7970	7970	7970	7970	0
226	20231218	152300	3225317270	7970	7970	7970	7970	0
227	20231218	152200	3225317270	7970	7970	7970	7970	0
228	20231218	152100	3225317270	7970	7970	7970	7970	0
229	20231218	152000	3225317270	7970	7970	7970	7970	0
230	20231218	151900	3225317270	7970	7970	7980	7960	2559
231	20231218	151800	3204908590	7960	7970	7980	7960	239
232	20231218	151700	3203005510	7970	7960	7980	7950	668
233	20231218	151600	3197681470	7960	7950	7960	7950	197
234	20231218	151500	3196114410	7950	7960	7960	7950	1024
235	20231218	151400	3187970280	7960	7970	7970	7960	329
236	20231218	151300	3185350170	7970	7960	7970	7960	1083
237	20231218	151200	3176724770	7960	7960	7960	7960	1102
238	20231218	151100	3167952850	7960	7960	7960	7960	100
239	20231218	151000	3167156850	7960	7960	7960	7950	783
240	20231218	150900	3160924570	7960	7970	7970	7960	577
241	20231218	150800	3156328720	7960	7960	7970	7960	470
242	20231218	150700	3152584490	7960	7970	7970	7960	56
243	20231218	150600	3152138680	7970	7960	7970	7950	477
244	20231218	150500	3148344610	7960	7960	7960	7960	365
245	20231218	150400	3145439210	7970	7970	7970	7960	568
246	20231218	150300	3140915420	7960	7970	7970	7960	160
247	20231218	150200	3139640710	7960	7960	7960	7960	273
248	20231218	150100	3137467630	7960	7960	7970	7960	184
249	20231218	150000	3136002960	7960	7950	7960	7940	1949
250	20231218	145900	3120497550	7950	7950	7950	7950	5
251	20231218	145800	3120457800	7950	7950	7950	7950	221
252	20231218	145700	3118700850	7960	7950	7960	7950	413
253	20231218	145600	3115417210	7950	7950	7950	7950	342
254	20231218	145500	3112698310	7960	7960	7960	7950	149
255	20231218	145400	3111513730	7960	7950	7960	7950	79
256	20231218	145300	3110885110	7960	7960	7960	7950	17
257	20231218	145200	3110749830	7970	7970	7970	7970	127
258	20231218	145100	3109737640	7970	7950	7970	7950	149
259	20231218	145000	3108553050	7950	7950	7950	7950	2
260	20231218	144900	3108537150	7950	7940	7980	7940	339
261	20231218	144800	3105838500	7960	7950	7970	7940	1217
262	20231218	144700	3096163880	7950	7970	7970	7950	2083
263	20231218	144600	3079598890	7970	7980	7980	7970	264
264	20231218	144500	3077492560	7980	7980	7980	7950	215
265	20231218	144400	3075781310	7950	7980	7980	7950	73
266	20231218	144300	3075199450	7950	7970	7970	7950	5350
267	20231218	144200	3032612680	7970	7970	7990	7970	201
268	20231218	144100	3031010470	7970	7970	7970	7970	193
269	20231218	144000	3029472260	7970	7970	7970	7970	27
270	20231218	143900	3029257070	7970	8000	8000	7970	1102
271	20231218	143800	3020466640	8000	7980	8000	7980	194
272	20231218	143700	3018917560	7980	7990	7990	7980	83
273	20231218	143600	3018255050	8000	8000	8010	7990	1051
274	20231218	143500	3009854220	8000	8000	8000	8000	81
275	20231218	143400	3009206220	8000	8010	8010	8000	170
276	20231218	143300	3007846120	8000	8010	8010	8000	688
277	20231218	143200	3002339010	8010	8020	8020	8010	357
278	20231218	143100	2999479430	8000	8010	8020	8000	561
279	20231218	143000	2994987360	8000	8010	8020	8000	1136
280	20231218	142900	2985886050	8020	8020	8030	8020	579
281	20231218	142800	2981240640	8020	8010	8040	8010	3315
282	20231218	142700	2954629820	8010	8010	8020	8010	2928
283	20231218	142600	2931171530	8000	7990	8000	7990	1340
284	20231218	142500	2920451540	8000	8000	8000	8000	1
285	20231218	142400	2920443540	7990	8000	8000	7990	130
286	20231218	142300	2919404540	7990	7990	7990	7990	20
287	20231218	142200	2919244740	8000	7990	8000	7990	277
288	20231218	142100	2917030870	7990	7990	7990	7990	50
289	20231218	142000	2916631370	7990	8000	8000	7990	34
290	20231218	141900	2916359680	8000	7980	8000	7980	881
291	20231218	141800	2909328300	7980	7990	7990	7980	876
292	20231218	141700	2902335100	7990	8010	8010	7990	297
293	20231218	141600	2899960830	8010	8010	8010	8010	100
294	20231218	141500	2899159830	8010	8010	8010	8010	94
295	20231218	141400	2898406890	8020	8010	8020	8010	32
296	20231218	141300	2898150450	8010	8000	8010	8000	291
297	20231218	141200	2895820970	8000	8010	8020	8000	645
298	20231218	141100	2890656150	8020	8020	8020	8000	389
299	20231218	141000	2887536700	8000	8030	8040	8000	4416
300	20231218	140900	2852054430	8000	8000	8040	8000	530
301	20231218	140800	2847809660	8030	8030	8030	8010	2250
302	20231218	140700	2829744030	8040	7980	8040	7980	10267
303	20231218	140600	2747425040	7980	7980	7980	7980	0
304	20231218	140500	2747425040	7980	7960	7980	7960	182
305	20231218	140400	2745976120	7960	7960	7960	7960	36
306	20231218	140300	2745689560	7960	7980	7980	7960	335
307	20231218	140200	2743020990	7970	7980	7980	7970	10
308	20231218	140100	2742941270	7980	7980	7980	7980	82
309	20231218	140000	2742286910	7990	7980	7990	7980	165
310	20231218	135900	2740968940	7980	7990	7990	7980	251
311	20231218	135800	2738964670	7980	7980	7990	7980	170
312	20231218	135700	2737607370	7980	7980	7980	7980	134
313	20231218	135600	2736538050	7980	7980	7980	7980	90
314	20231218	135500	2735819850	7990	7990	7990	7990	178
315	20231218	135400	2734397630	7990	8000	8000	7990	1494
316	20231218	135300	2722449830	8010	8010	8010	8000	89
317	20231218	135200	2721737250	8020	8010	8030	8010	3062
318	20231218	135100	2697186450	8010	7990	8010	7990	5357
319	20231218	135000	2654322620	7990	7990	7990	7990	1643
320	20231218	134900	2641195050	7990	7960	7990	7960	3597
321	20231218	134800	2612511830	7950	7950	7950	7950	110
322	20231218	134700	2611637330	7950	7950	7950	7950	81
323	20231218	134600	2610993380	7950	7950	7950	7950	587
324	20231218	134500	2606326730	7950	7950	7950	7950	101
325	20231218	134400	2605523780	7950	7950	7950	7950	108
326	20231218	134300	2604665180	7950	7950	7950	7950	24
327	20231218	134200	2604474380	7950	7950	7950	7950	559
328	20231218	134100	2600030330	7950	7950	7950	7950	761
329	20231218	134000	2593980380	7950	7950	7950	7950	0
330	20231218	133900	2593980380	7950	7940	7950	7940	152
331	20231218	133800	2592773320	7940	7940	7940	7940	10
332	20231218	133700	2592693920	7950	7950	7950	7940	334
333	20231218	133600	2590040110	7950	7950	7950	7950	395
334	20231218	133500	2586899860	7940	7940	7940	7940	852
335	20231218	133400	2580134980	7940	7940	7940	7940	20
336	20231218	133300	2579976180	7940	7940	7940	7940	50
337	20231218	133200	2579579180	7940	7930	7940	7930	394
338	20231218	133100	2576452260	7930	7940	7940	7930	175
339	20231218	133000	2575064360	7940	7940	7940	7940	1850
340	20231218	132900	2560375360	7930	7930	7950	7930	442
341	20231218	132800	2556870280	7920	7930	7930	7920	127
342	20231218	132700	2555863180	7930	7930	7930	7930	1
343	20231218	132600	2555855250	7920	7900	7920	7900	1420
344	20231218	132500	2544622220	7910	7910	7910	7910	26
345	20231218	132400	2544416560	7910	7900	7910	7900	69
346	20231218	132300	2543871070	7900	7900	7900	7900	814
347	20231218	132200	2537440470	7900	7910	7910	7900	922
348	20231218	132100	2530155790	7910	7910	7910	7910	53
349	20231218	132000	2529736560	7910	7910	7910	7910	102
350	20231218	131900	2528929740	7910	7910	7910	7910	0
351	20231218	131800	2528929740	7910	7910	7910	7910	55
352	20231218	131700	2528494690	7910	7910	7910	7910	0
353	20231218	131600	2528494690	7910	7910	7910	7910	198
354	20231218	131500	2526928510	7900	7900	7900	7900	25
355	20231218	131400	2526731010	7890	7900	7900	7890	424
356	20231218	131300	2523382410	7900	7900	7900	7900	1538
357	20231218	131200	2511232210	7900	7900	7900	7900	2
358	20231218	131100	2511216410	7900	7900	7900	7900	150
359	20231218	131000	2510031410	7900	7900	7900	7900	0
360	20231218	130900	2510031410	7900	7900	7900	7900	96
361	20231218	130800	2509273010	7900	7900	7900	7900	1251
362	20231218	130700	2499390110	7900	7900	7900	7900	15
363	20231218	130600	2499271610	7900	7900	7900	7900	324
364	20231218	130500	2496712010	7900	7900	7900	7900	436
365	20231218	130400	2493267610	7900	7900	7900	7900	50
366	20231218	130300	2492872610	7900	7900	7900	7900	50
367	20231218	130200	2492477610	7900	7910	7910	7900	452
368	20231218	130100	2488906800	7910	7910	7910	7900	454
369	20231218	130000	2485319660	7910	7910	7910	7910	227
370	20231218	125900	2483524090	7910	7910	7910	7910	9
371	20231218	125800	2483452900	7910	7910	7910	7910	10
372	20231218	125700	2483373800	7910	7910	7910	7910	0
373	20231218	125600	2483373800	7910	7910	7910	7910	21
374	20231218	125500	2483207690	7910	7900	7910	7900	514
375	20231218	125400	2479147080	7870	7890	7890	7870	238
376	20231218	125300	2477270550	7890	7880	7890	7880	1558
377	20231218	125200	2464978510	7870	7870	7870	7870	76
378	20231218	125100	2464380390	7890	7890	7890	7890	500
379	20231218	125000	2460435390	7890	7910	7910	7890	2133
380	20231218	124900	2443579870	7910	7910	7910	7910	1
381	20231218	124800	2443571960	7910	7910	7910	7910	28
382	20231218	124700	2443350480	7910	7910	7910	7910	1
383	20231218	124600	2443342570	7910	7910	7910	7910	76
384	20231218	124500	2442741410	7910	7910	7910	7910	9
385	20231218	124400	2442670220	7910	7910	7910	7910	9
386	20231218	124300	2442599030	7900	7900	7910	7870	1406
387	20231218	124200	2431491680	7900	7900	7900	7900	2000
388	20231218	124100	2415691680	7900	7900	7900	7900	104
389	20231218	124000	2414870080	7900	7880	7900	7880	1031
390	20231218	123900	2406729130	7880	7880	7880	7880	76
391	20231218	123800	2406130250	7860	7860	7860	7860	210
392	20231218	123700	2404479650	7860	7860	7860	7860	5
393	20231218	123600	2404440350	7860	7880	7880	7860	1786
394	20231218	123500	2390391050	7880	7880	7880	7870	3049
395	20231218	123400	2366374060	7880	7880	7890	7880	67
396	20231218	123300	2365845970	7880	7880	7880	7880	265
397	20231218	123200	2363757770	7880	7890	7890	7880	15
398	20231218	123100	2363639550	7890	7890	7890	7890	124
399	20231218	123000	2362661190	7890	7900	7900	7890	278
400	20231218	122900	2360466650	7900	7900	7900	7900	1
401	20231218	122800	2360458750	7900	7900	7900	7900	43
402	20231218	122700	2360119050	7900	7900	7900	7900	91
403	20231218	122600	2359400150	7900	7900	7900	7900	3
404	20231218	122500	2359376450	7900	7890	7900	7890	134
405	20231218	122400	2358319100	7890	7890	7890	7890	78
406	20231218	122300	2357703680	7890	7890	7890	7880	658
407	20231218	122200	2352513060	7890	7890	7890	7890	7
408	20231218	122100	2352457830	7880	7880	7880	7880	358
409	20231218	122000	2349636790	7880	7880	7880	7880	254
410	20231218	121900	2347635270	7880	7880	7880	7870	175
411	20231218	121800	2346256920	7880	7870	7880	7870	208
412	20231218	121700	2344618900	7870	7880	7890	7870	180
413	20231218	121600	2343201810	7880	7880	7890	7880	587
414	20231218	121500	2338573000	7880	7880	7880	7870	207
415	20231218	121400	2336943820	7880	7880	7880	7870	2883
416	20231218	121300	2314228670	7880	7890	7890	7880	74
417	20231218	121200	2313645310	7890	7890	7890	7890	549
418	20231218	121100	2309313700	7890	7900	7900	7890	53
419	20231218	121000	2308895520	7900	7900	7900	7900	352
420	20231218	120900	2306114720	7900	7910	7910	7900	201
421	20231218	120800	2304526730	7910	7910	7910	7910	20
422	20231218	120700	2304368530	7910	7910	7910	7910	1
423	20231218	120600	2304360620	7920	7920	7920	7920	113
424	20231218	120500	2303465660	7920	7920	7920	7910	3
425	20231218	120400	2303441910	7910	7900	7910	7900	184
426	20231218	120300	2301988160	7880	7880	7880	7880	700
427	20231218	120200	2296472160	7880	7880	7880	7880	56
428	20231218	120100	2296030880	7890	7890	7890	7890	189
429	20231218	120000	2294539670	7890	7900	7900	7890	932
430	20231218	115900	2287179120	7890	7890	7890	7890	0
431	20231218	115800	2287179120	7890	7900	7900	7890	600
432	20231218	115700	2282442320	7900	7900	7900	7900	235
433	20231218	115600	2280585820	7900	7900	7900	7900	315
434	20231218	115500	2278097320	7900	7920	7920	7900	572
435	20231218	115400	2273574330	7920	7920	7920	7920	0
436	20231218	115300	2273574330	7920	7920	7920	7920	88
437	20231218	115200	2272877370	7920	7910	7920	7900	340
438	20231218	115100	2270187690	7910	7910	7910	7910	12
439	20231218	115000	2270092770	7910	7910	7910	7910	4
440	20231218	114900	2270061130	7900	7920	7920	7900	247
441	20231218	114800	2268108920	7920	7930	7930	7920	26
442	20231218	114700	2267902880	7920	7900	7930	7900	290
443	20231218	114600	2265611380	7900	7900	7910	7900	4051
444	20231218	114500	2233606770	7900	7910	7910	7900	701
445	20231218	114400	2228068860	7910	7910	7910	7910	60
446	20231218	114300	2227594260	7910	7900	7910	7890	2523
447	20231218	114200	2207675230	7900	7900	7900	7890	624
448	20231218	114100	2202750720	7890	7910	7910	7890	423
449	20231218	114000	2199405060	7900	7900	7900	7900	507
450	20231218	113900	2195399760	7900	7920	7920	7900	1122
451	20231218	113800	2186530110	7920	7920	7920	7910	171
452	20231218	113700	2185176090	7920	7920	7920	7910	986
453	20231218	113600	2177371110	7920	7920	7920	7920	94
454	20231218	113500	2176626630	7920	7920	7920	7920	265
455	20231218	113400	2174527830	7920	7920	7920	7920	13
456	20231218	113300	2174424870	7920	7930	7930	7920	70
457	20231218	113200	2173869970	7910	7930	7930	7910	1183
458	20231218	113100	2164506970	7930	7920	7930	7920	36
459	20231218	113000	2164221820	7920	7910	7920	7910	757
460	20231218	112900	2158229390	7910	7920	7920	7910	916
461	20231218	112800	2150975490	7920	7920	7920	7920	1351
462	20231218	112700	2140275570	7930	7920	7930	7920	136
463	20231218	112600	2139198400	7930	7940	7940	7930	1705
464	20231218	112500	2125676840	7940	7930	7940	7930	825
465	20231218	112400	2119128200	7940	7950	7950	7940	1217
466	20231218	112300	2109465160	7950	7940	7960	7940	89
467	20231218	112200	2108757190	7940	7950	7950	7940	51
468	20231218	112100	2108352240	7950	7950	7950	7950	13
469	20231218	112000	2108248890	7950	7940	7950	7940	335
470	20231218	111900	2105586040	7950	7950	7960	7950	239
471	20231218	111800	2103685900	7950	7950	7950	7950	108
472	20231218	111700	2102827300	7950	7950	7950	7950	445
473	20231218	111600	2099289550	7970	7970	7970	7970	10
474	20231218	111500	2099209850	7970	7970	7970	7970	9
475	20231218	111400	2099138120	7970	7940	7970	7940	12
476	20231218	111300	2099042690	7940	7970	7970	7940	6430
477	20231218	111200	2047953350	7970	7960	7970	7960	254
478	20231218	111100	2045931470	7970	7970	7970	7970	0
479	20231218	111000	2045931470	7970	7970	7970	7970	101
480	20231218	110900	2045126500	7970	7970	7970	7970	1
481	20231218	110800	2045118530	7970	7970	7970	7960	693
482	20231218	110700	2039600010	7970	7960	7970	7960	243
483	20231218	110600	2037665690	7960	7960	7970	7960	865
484	20231218	110500	2030778090	7960	7960	7960	7960	33
485	20231218	110400	2030515410	7970	7990	7990	7970	2377
486	20231218	110300	2011568620	7990	7980	7990	7980	184
487	20231218	110200	2010100170	7980	7980	7980	7980	122
488	20231218	110100	2009126610	7980	7980	7980	7980	6
489	20231218	110000	2009078730	7980	7980	7980	7980	3
490	20231218	105900	2009054790	7980	7980	7980	7970	661
491	20231218	105800	2003783440	7980	7970	7980	7970	12
492	20231218	105700	2003687770	7980	7970	7980	7970	176
493	20231218	105600	2002284290	7970	7970	7970	7970	318
494	20231218	105500	1999749830	7960	7970	7970	7960	90
495	20231218	105400	1999032880	7970	7970	7970	7970	1349
496	20231218	105300	1988281350	7970	7970	7970	7970	803
497	20231218	105200	1981881440	7970	7980	7990	7970	1407
498	20231218	105100	1970653170	7980	7980	7990	7980	45
499	20231218	105000	1970294060	7990	7990	7990	7990	600
500	20231218	104900	1965500060	8000	7990	8000	7990	642
501	20231218	104800	1960369710	7970	7980	7980	7970	700
502	20231218	104700	1954786520	7980	7980	7980	7960	262
503	20231218	104600	1952698270	7990	7990	7990	7980	507
504	20231218	104500	1948647550	7990	7980	7990	7980	86
505	20231218	104400	1947960460	7990	7980	7990	7980	127
506	20231218	104300	1946946000	7980	7990	7990	7980	38
507	20231218	104200	1946642460	7980	7980	7980	7970	224
508	20231218	104100	1944856440	7970	7970	7980	7970	620
509	20231218	104000	1939912570	7970	7980	7980	7970	263
510	20231218	103900	1937816100	7990	8000	8000	7990	626
511	20231218	103800	1932808230	7990	8000	8010	7940	4949
512	20231218	103700	1893320470	8000	8010	8010	8000	113
513	20231218	103600	1892416440	8010	8020	8020	8010	508
514	20231218	103500	1888347310	8020	8020	8020	8000	248
515	20231218	103400	1886358950	8000	8020	8020	8000	2643
516	20231218	103300	1865181440	8020	8000	8020	8000	1718
517	20231218	103200	1851431980	8000	8000	8000	8000	256
518	20231218	103100	1849383980	8000	8020	8020	8000	498
519	20231218	103000	1845395210	8020	8010	8020	8010	394
520	20231218	102900	1842236410	8010	8030	8040	8010	13265
521	20231218	102800	1735734030	8020	8010	8020	8000	5479
522	20231218	102700	1691829930	8000	8000	8010	8000	647
523	20231218	102600	1686651130	8000	7990	8010	7990	613
524	20231218	102500	1681744540	7990	7990	8010	7990	6196
525	20231218	102400	1632201540	7980	7980	7980	7960	1527
526	20231218	102300	1620017740	7960	7980	7980	7960	1724
527	20231218	102200	1606286820	7980	7980	7980	7970	1342
528	20231218	102100	1595588380	7960	7970	7970	7960	566
529	20231218	102000	1591079260	7970	7980	7980	7970	400
530	20231218	101900	1587887280	7980	7980	7980	7980	66
531	20231218	101800	1587360600	7980	7980	7980	7960	203
532	20231218	101700	1585740810	7980	7980	7990	7980	203
533	20231218	101600	1584120860	7980	7980	7980	7960	625
534	20231218	101500	1579140920	7980	7990	7990	7980	889
535	20231218	101400	1572041520	7990	7980	7990	7970	527
536	20231218	101300	1567835100	7970	7990	7990	7970	679
537	20231218	101200	1562414290	7950	7990	7990	7930	2353
538	20231218	101100	1543698320	7990	7990	7990	7990	748
539	20231218	101000	1537721800	7990	7990	8000	7980	2376
540	20231218	100900	1518726220	8000	8000	8000	7990	2560
541	20231218	100800	1498247820	7990	7990	7990	7990	1148
542	20231218	100700	1489075300	7970	7970	7980	7970	1490
543	20231218	100600	1477189130	7980	7970	7980	7970	6
544	20231218	100500	1477141260	7980	7960	7990	7960	753
545	20231218	100400	1471127280	7970	7980	7980	7970	916
546	20231218	100300	1463824600	7980	7990	7990	7980	335
547	20231218	100200	1461148710	7980	7970	7980	7970	305
548	20231218	100100	1458717810	7970	7990	7990	7970	2493
549	20231218	100000	1438807950	8000	7980	8000	7980	1457
550	20231218	095900	1427151990	7990	7970	7990	7970	6486
551	20231218	095800	1375358650	7970	7990	7990	7970	1369
552	20231218	095700	1364436800	7980	7990	7990	7980	536
553	20231218	095600	1360158060	7990	7970	7990	7970	1373
554	20231218	095500	1349199760	7980	7980	7990	7970	1988
555	20231218	095400	1333332980	7970	7980	7990	7970	2352
556	20231218	095300	1314559550	7980	7980	7980	7970	604
557	20231218	095200	1309739720	7980	7980	7980	7970	63
558	20231218	095100	1309237090	7970	7930	7970	7920	5398
559	20231218	095000	1266260090	7920	7960	7960	7920	593
560	20231218	094900	1261555420	7950	7950	7950	7950	631
561	20231218	094800	1256538970	7910	7950	7960	7910	421
562	20231218	094700	1253189600	7950	7950	7950	7950	644
563	20231218	094600	1248069800	7950	7950	7960	7950	416
564	20231218	094500	1244762500	7950	7960	7960	7950	1361
565	20231218	094400	1233930810	7950	7920	7950	7910	967
566	20231218	094300	1226262730	7920	7960	7960	7920	591
567	20231218	094200	1221566060	7960	7960	7960	7910	760
568	20231218	094100	1215525570	7950	7940	7950	7930	1008
569	20231218	094000	1207527310	7950	7960	7960	7940	61
570	20231218	093900	1207042370	7960	7980	7980	7960	1195
571	20231218	093800	1197519930	7970	7980	7980	7970	1457
572	20231218	093700	1185898550	7970	7980	7980	7970	250
573	20231218	093600	1183903580	7980	7980	7990	7960	5395
574	20231218	093500	1140849980	7980	7960	7980	7950	1547
575	20231218	093400	1128525970	7950	7940	7960	7930	527
576	20231218	093300	1124339080	7930	7920	7940	7900	628
577	20231218	093200	1119358820	7900	7900	7900	7900	1527
578	20231218	093100	1107295520	7900	7940	7940	7900	2640
579	20231218	093000	1086427160	7940	7950	7950	7940	66
580	20231218	092900	1085902480	7960	7950	7960	7920	1947
581	20231218	092800	1070443940	7940	7970	7970	7940	1958
582	20231218	092700	1054848270	7960	7970	7970	7960	243
583	20231218	092600	1052913390	7980	7990	7990	7980	1766
584	20231218	092500	1038818850	7980	7940	7990	7930	4855
585	20231218	092400	1000090760	7940	7910	7940	7910	1483
586	20231218	092300	988350620	7900	7910	7910	7900	841
587	20231218	092200	981703080	7900	7900	7910	7900	431
588	20231218	092100	978297910	7900	7900	7910	7900	1707
589	20231218	092000	964812110	7900	7910	7910	7900	1833
590	20231218	091900	950319720	7910	7920	7920	7910	1674
591	20231218	091800	937072570	7930	7930	7930	7920	1193
592	20231218	091700	927612120	7940	7940	7950	7940	1750
593	20231218	091600	913716710	7960	7950	7970	7940	2222
594	20231218	091500	896069960	7950	7960	7960	7950	3706
595	20231218	091400	866584340	7960	8000	8000	7960	3540
596	20231218	091300	838302540	8010	8000	8010	7980	4406
597	20231218	091200	803067980	8000	8010	8020	7990	4024
598	20231218	091100	770855450	8010	7990	8020	7990	15212
599	20231218	091000	649102150	8000	8000	8000	7980	2438
600	20231218	090900	629613950	7990	7970	8000	7960	3497
601	20231218	090800	601712330	7970	7970	8010	7970	5762
602	20231218	090700	555710210	7970	8020	8040	7960	7801
603	20231218	090600	493291480	8010	8040	8060	8000	11291
604	20231218	090500	402645740	7980	7960	8030	7920	9517
605	20231218	090400	326627680	7960	7890	8020	7890	18989
606	20231218	090300	175513720	7900	7890	7910	7880	5881
607	20231218	090200	129052530	7890	7840	7900	7820	3465
608	20231218	090100	101844670	7830	7860	7870	7820	3906
609	20231218	090000	71210100	7870	7880	7880	7820	8518