KissMeData/230240/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	204200	1904920290	18460	18460	18460	18460	3337
3	20231215	204100	1904920290	18460	18460	18460	18460	0
4	20231215	204000	1904920290	18460	18460	18460	18460	0
5	20231215	203900	1904920290	18460	18460	18460	18460	0
6	20231215	203800	1904920290	18460	18460	18460	18460	0
7	20231215	203700	1904920290	18460	18460	18460	18460	0
8	20231215	203600	1904920290	18460	18460	18460	18460	0
9	20231215	203500	1904920290	18460	18460	18460	18460	0
10	20231215	203400	1904920290	18460	18460	18460	18460	0
11	20231215	203300	1904920290	18460	18460	18460	18460	0
12	20231215	203200	1904920290	18460	18460	18460	18460	0
13	20231215	203100	1904920290	18460	18460	18460	18460	0
14	20231215	203000	1904920290	18460	18460	18460	18460	0
15	20231215	202900	1904920290	18460	18460	18460	18460	0
16	20231215	202800	1904920290	18460	18460	18460	18460	0
17	20231215	202700	1904920290	18460	18460	18460	18460	0
18	20231215	202600	1904920290	18460	18460	18460	18460	0
19	20231215	202500	1904920290	18460	18460	18460	18460	0
20	20231215	202400	1904920290	18460	18460	18460	18460	0
21	20231215	202300	1904920290	18460	18460	18460	18460	0
22	20231215	202200	1904920290	18460	18460	18460	18460	0
23	20231215	202100	1904920290	18460	18460	18460	18460	0
24	20231215	202000	1904920290	18460	18460	18460	18460	0
25	20231215	201900	1904920290	18460	18460	18460	18460	0
26	20231215	201800	1904920290	18460	18460	18460	18460	0
27	20231215	201700	1904920290	18460	18460	18460	18460	0
28	20231215	201600	1904920290	18460	18460	18460	18460	0
29	20231215	201500	1904920290	18460	18460	18460	18460	0
30	20231215	201400	1904920290	18460	18460	18460	18460	0
31	20231215	201300	1904920290	18460	18460	18460	18460	0
32	20231215	201200	1904920290	18460	18460	18460	18460	3337
33	20231215	201100	1904920290	18460	18460	18460	18460	0
34	20231215	201000	1904920290	18460	18460	18460	18460	0
35	20231215	200900	1904920290	18460	18460	18460	18460	0
36	20231215	200800	1904920290	18460	18460	18460	18460	0
37	20231215	200700	1904920290	18460	18460	18460	18460	0
38	20231215	200600	1904920290	18460	18460	18460	18460	0
39	20231215	200500	1904920290	18460	18460	18460	18460	0
40	20231215	200400	1904920290	18460	18460	18460	18460	0
41	20231215	200300	1904920290	18460	18460	18460	18460	0
42	20231215	200200	1904920290	18460	18460	18460	18460	0
43	20231215	200100	1904920290	18460	18460	18460	18460	0
44	20231215	200000	1904920290	18460	18460	18460	18460	0
45	20231215	195900	1904920290	18460	18460	18460	18460	0
46	20231215	195800	1904920290	18460	18460	18460	18460	0
47	20231215	195700	1904920290	18460	18460	18460	18460	0
48	20231215	195600	1904920290	18460	18460	18460	18460	0
49	20231215	195500	1904920290	18460	18460	18460	18460	0
50	20231215	195400	1904920290	18460	18460	18460	18460	0
51	20231215	195300	1904920290	18460	18460	18460	18460	0
52	20231215	195200	1904920290	18460	18460	18460	18460	0
53	20231215	195100	1904920290	18460	18460	18460	18460	0
54	20231215	195000	1904920290	18460	18460	18460	18460	0
55	20231215	194900	1904920290	18460	18460	18460	18460	0
56	20231215	194800	1904920290	18460	18460	18460	18460	0
57	20231215	194700	1904920290	18460	18460	18460	18460	0
58	20231215	194600	1904920290	18460	18460	18460	18460	0
59	20231215	194500	1904920290	18460	18460	18460	18460	0
60	20231215	194400	1904920290	18460	18460	18460	18460	0
61	20231215	194300	1904920290	18460	18460	18460	18460	0
62	20231215	194200	1904920290	18460	18460	18460	18460	3337
63	20231215	194100	1904920290	18460	18460	18460	18460	0
64	20231215	194000	1904920290	18460	18460	18460	18460	0
65	20231215	193900	1904920290	18460	18460	18460	18460	0
66	20231215	193800	1904920290	18460	18460	18460	18460	0
67	20231215	193700	1904920290	18460	18460	18460	18460	0
68	20231215	193600	1904920290	18460	18460	18460	18460	0
69	20231215	193500	1904920290	18460	18460	18460	18460	0
70	20231215	193400	1904920290	18460	18460	18460	18460	0
71	20231215	193300	1904920290	18460	18460	18460	18460	0
72	20231215	193200	1904920290	18460	18460	18460	18460	0
73	20231215	193100	1904920290	18460	18460	18460	18460	0
74	20231215	193000	1904920290	18460	18460	18460	18460	0
75	20231215	192900	1904920290	18460	18460	18460	18460	0
76	20231215	192800	1904920290	18460	18460	18460	18460	0
77	20231215	192700	1904920290	18460	18460	18460	18460	0
78	20231215	192600	1904920290	18460	18460	18460	18460	0
79	20231215	192500	1904920290	18460	18460	18460	18460	0
80	20231215	192400	1904920290	18460	18460	18460	18460	0
81	20231215	192300	1904920290	18460	18460	18460	18460	0
82	20231215	192200	1904920290	18460	18460	18460	18460	0
83	20231215	192100	1904920290	18460	18460	18460	18460	0
84	20231215	192000	1904920290	18460	18460	18460	18460	0
85	20231215	191900	1904920290	18460	18460	18460	18460	0
86	20231215	191800	1904920290	18460	18460	18460	18460	0
87	20231215	191700	1904920290	18460	18460	18460	18460	0
88	20231215	191600	1904920290	18460	18460	18460	18460	0
89	20231215	191500	1904920290	18460	18460	18460	18460	0
90	20231215	191400	1904920290	18460	18460	18460	18460	0
91	20231215	191300	1904920290	18460	18460	18460	18460	0
92	20231215	191200	1904920290	18460	18460	18460	18460	3337
93	20231215	191100	1904920290	18460	18460	18460	18460	0
94	20231215	191000	1904920290	18460	18460	18460	18460	0
95	20231215	190900	1904920290	18460	18460	18460	18460	0
96	20231215	190800	1904920290	18460	18460	18460	18460	0
97	20231215	190700	1904920290	18460	18460	18460	18460	0
98	20231215	190600	1904920290	18460	18460	18460	18460	0
99	20231215	190500	1904920290	18460	18460	18460	18460	0
100	20231215	190400	1904920290	18460	18460	18460	18460	0
101	20231215	190300	1904920290	18460	18460	18460	18460	0
102	20231215	190200	1904920290	18460	18460	18460	18460	0
103	20231215	190100	1904920290	18460	18460	18460	18460	0
104	20231215	190000	1904920290	18460	18460	18460	18460	0
105	20231215	185900	1904920290	18460	18460	18460	18460	0
106	20231215	185800	1904920290	18460	18460	18460	18460	0
107	20231215	185700	1904920290	18460	18460	18460	18460	0
108	20231215	185600	1904920290	18460	18460	18460	18460	0
109	20231215	185500	1904920290	18460	18460	18460	18460	0
110	20231215	185400	1904920290	18460	18460	18460	18460	0
111	20231215	185300	1904920290	18460	18460	18460	18460	0
112	20231215	185200	1904920290	18460	18460	18460	18460	0
113	20231215	185100	1904920290	18460	18460	18460	18460	0
114	20231215	185000	1904920290	18460	18460	18460	18460	0
115	20231215	184900	1904920290	18460	18460	18460	18460	0
116	20231215	184800	1904920290	18460	18460	18460	18460	0
117	20231215	184700	1904920290	18460	18460	18460	18460	0
118	20231215	184600	1904920290	18460	18460	18460	18460	0
119	20231215	184500	1904920290	18460	18460	18460	18460	0
120	20231215	184400	1904920290	18460	18460	18460	18460	0
121	20231215	184300	1904920290	18460	18460	18460	18460	0
122	20231215	184200	1904920290	18460	18460	18460	18460	3337
123	20231215	184100	1904920290	18460	18460	18460	18460	0
124	20231215	184000	1904920290	18460	18460	18460	18460	0
125	20231215	183900	1904920290	18460	18460	18460	18460	0
126	20231215	183800	1904920290	18460	18460	18460	18460	0
127	20231215	183700	1904920290	18460	18460	18460	18460	0
128	20231215	183600	1904920290	18460	18460	18460	18460	0
129	20231215	183500	1904920290	18460	18460	18460	18460	0
130	20231215	183400	1904920290	18460	18460	18460	18460	0
131	20231215	183300	1904920290	18460	18460	18460	18460	0
132	20231215	183200	1904920290	18460	18460	18460	18460	0
133	20231215	183100	1904920290	18460	18460	18460	18460	0
134	20231215	183000	1904920290	18460	18460	18460	18460	0
135	20231215	182900	1904920290	18460	18460	18460	18460	0
136	20231215	182800	1904920290	18460	18460	18460	18460	0
137	20231215	182700	1904920290	18460	18460	18460	18460	0
138	20231215	182600	1904920290	18460	18460	18460	18460	0
139	20231215	182500	1904920290	18460	18460	18460	18460	0
140	20231215	182400	1904920290	18460	18460	18460	18460	0
141	20231215	182300	1904920290	18460	18460	18460	18460	0
142	20231215	182200	1904920290	18460	18460	18460	18460	0
143	20231215	182100	1904920290	18460	18460	18460	18460	0
144	20231215	182000	1904920290	18460	18460	18460	18460	0
145	20231215	181900	1904920290	18460	18460	18460	18460	0
146	20231215	181800	1904920290	18460	18460	18460	18460	0
147	20231215	181700	1904920290	18460	18460	18460	18460	0
148	20231215	181600	1904920290	18460	18460	18460	18460	0
149	20231215	181500	1904920290	18460	18460	18460	18460	0
150	20231215	181400	1904920290	18460	18460	18460	18460	0
151	20231215	181300	1904920290	18460	18460	18460	18460	0
152	20231215	181200	1904920290	18460	18460	18460	18460	3337
153	20231215	181100	1904920290	18460	18460	18460	18460	0
154	20231215	181000	1904920290	18460	18460	18460	18460	0
155	20231215	180900	1904920290	18460	18460	18460	18460	0
156	20231215	180800	1904920290	18460	18460	18460	18460	0
157	20231215	180700	1904920290	18460	18460	18460	18460	0
158	20231215	180600	1904920290	18460	18460	18460	18460	0
159	20231215	180500	1904920290	18460	18460	18460	18460	0
160	20231215	180400	1904920290	18460	18460	18460	18460	0
161	20231215	180300	1904920290	18460	18460	18460	18460	0
162	20231215	180200	1904920290	18460	18460	18460	18460	0
163	20231215	180100	1904920290	18460	18460	18460	18460	0
164	20231215	180000	1904920290	18460	18460	18460	18460	0
165	20231215	175900	1904920290	18460	18460	18460	18460	0
166	20231215	175800	1904920290	18460	18460	18460	18460	0
167	20231215	175700	1904920290	18460	18460	18460	18460	0
168	20231215	175600	1904920290	18460	18460	18460	18460	0
169	20231215	175500	1904920290	18460	18460	18460	18460	0
170	20231215	175400	1904920290	18460	18460	18460	18460	0
171	20231215	175300	1904920290	18460	18460	18460	18460	0
172	20231215	175200	1904920290	18460	18460	18460	18460	0
173	20231215	175100	1904920290	18460	18460	18460	18460	0
174	20231215	175000	1904920290	18460	18460	18460	18460	0
175	20231215	174900	1904920290	18460	18460	18460	18460	0
176	20231215	174800	1904920290	18460	18460	18460	18460	0
177	20231215	174700	1904920290	18460	18460	18460	18460	0
178	20231215	174600	1904920290	18460	18460	18460	18460	0
179	20231215	174500	1904920290	18460	18460	18460	18460	0
180	20231215	174400	1904920290	18460	18460	18460	18460	0
181	20231215	174300	1904920290	18460	18460	18460	18460	0
182	20231215	174200	1904920290	18460	18460	18460	18460	3337
183	20231215	174100	1904920290	18460	18460	18460	18460	0
184	20231215	174000	1904920290	18460	18460	18460	18460	0
185	20231215	173900	1904920290	18460	18460	18460	18460	0
186	20231215	173800	1904920290	18460	18460	18460	18460	0
187	20231215	173700	1904920290	18460	18460	18460	18460	0
188	20231215	173600	1904920290	18460	18460	18460	18460	0
189	20231215	173500	1904920290	18460	18460	18460	18460	0
190	20231215	173400	1904920290	18460	18460	18460	18460	0
191	20231215	173300	1904920290	18460	18460	18460	18460	0
192	20231215	173200	1904920290	18460	18460	18460	18460	0
193	20231215	173100	1904920290	18460	18460	18460	18460	0
194	20231215	173000	1904920290	18460	18460	18460	18460	0
195	20231215	172900	1904920290	18460	18460	18460	18460	0
196	20231215	172800	1904920290	18460	18460	18460	18460	0
197	20231215	172700	1904920290	18460	18460	18460	18460	0
198	20231215	172600	1904920290	18460	18460	18460	18460	0
199	20231215	172500	1904920290	18460	18460	18460	18460	0
200	20231215	172400	1904920290	18460	18460	18460	18460	0
201	20231215	172300	1904920290	18460	18460	18460	18460	0
202	20231215	172200	1904920290	18460	18460	18460	18460	0
203	20231215	172100	1904920290	18460	18460	18460	18460	0
204	20231215	172000	1904920290	18460	18460	18460	18460	0
205	20231215	171900	1904920290	18460	18460	18460	18460	0
206	20231215	171800	1904920290	18460	18460	18460	18460	0
207	20231215	171700	1904920290	18460	18460	18460	18460	0
208	20231215	171600	1904920290	18460	18460	18460	18460	0
209	20231215	171500	1904920290	18460	18460	18460	18460	0
210	20231215	171400	1904920290	18460	18460	18460	18460	0
211	20231215	171300	1904920290	18460	18460	18460	18460	0
212	20231215	171200	1904920290	18460	18460	18460	18460	3337
213	20231215	171100	1904920290	18460	18460	18460	18460	0
214	20231215	171000	1904920290	18460	18460	18460	18460	0
215	20231215	170900	1904920290	18460	18460	18460	18460	0
216	20231215	170800	1904920290	18460	18460	18460	18460	0
217	20231215	170700	1904920290	18460	18460	18460	18460	0
218	20231215	170600	1904920290	18460	18460	18460	18460	0
219	20231215	170500	1904920290	18460	18460	18460	18460	0
220	20231215	170400	1904920290	18460	18460	18460	18460	0
221	20231215	170300	1904920290	18460	18460	18460	18460	0
222	20231215	170200	1904920290	18460	18460	18460	18460	0
223	20231215	170100	1904920290	18460	18460	18460	18460	0
224	20231215	170000	1904920290	18460	18460	18460	18460	0
225	20231215	165900	1904920290	18460	18460	18460	18460	0
226	20231215	165800	1904920290	18460	18460	18460	18460	0
227	20231215	165700	1904920290	18460	18460	18460	18460	0
228	20231215	165600	1904920290	18460	18460	18460	18460	0
229	20231215	165500	1904920290	18460	18460	18460	18460	0
230	20231215	165400	1904920290	18460	18460	18460	18460	0
231	20231215	165300	1904920290	18460	18460	18460	18460	0
232	20231215	165200	1904920290	18460	18460	18460	18460	0
233	20231215	165100	1904920290	18460	18460	18460	18460	0
234	20231215	165000	1904920290	18460	18460	18460	18460	0
235	20231215	164900	1904920290	18460	18460	18460	18460	0
236	20231215	164800	1904920290	18460	18460	18460	18460	0
237	20231215	164700	1904920290	18460	18460	18460	18460	0
238	20231215	164600	1904920290	18460	18460	18460	18460	0
239	20231215	164500	1904920290	18460	18460	18460	18460	0
240	20231215	164400	1904920290	18460	18460	18460	18460	0
241	20231215	164300	1904920290	18460	18460	18460	18460	0
242	20231215	164200	1904920290	18460	18460	18460	18460	3337
243	20231215	164100	1904920290	18460	18460	18460	18460	0
244	20231215	164000	1904920290	18460	18460	18460	18460	0
245	20231215	163900	1904920290	18460	18460	18460	18460	0
246	20231215	163800	1904920290	18460	18460	18460	18460	0
247	20231215	163700	1904920290	18460	18460	18460	18460	0
248	20231215	163600	1904920290	18460	18460	18460	18460	0
249	20231215	163500	1904920290	18460	18460	18460	18460	0
250	20231215	163400	1904920290	18460	18460	18460	18460	0
251	20231215	163300	1904920290	18460	18460	18460	18460	0
252	20231215	163200	1904920290	18460	18460	18460	18460	0
253	20231215	163100	1904920290	18460	18460	18460	18460	0
254	20231215	163000	1904920290	18460	18460	18460	18460	0
255	20231215	162900	1904920290	18460	18460	18460	18460	0
256	20231215	162800	1904920290	18460	18460	18460	18460	0
257	20231215	162700	1904920290	18460	18460	18460	18460	0
258	20231215	162600	1904920290	18460	18460	18460	18460	0
259	20231215	162500	1904920290	18460	18460	18460	18460	0
260	20231215	162400	1904920290	18460	18460	18460	18460	0
261	20231215	162300	1904920290	18460	18460	18460	18460	0
262	20231215	162200	1904920290	18460	18460	18460	18460	0
263	20231215	162100	1904920290	18460	18460	18460	18460	0
264	20231215	162000	1904920290	18460	18460	18460	18460	0
265	20231215	161900	1904920290	18460	18460	18460	18460	0
266	20231215	161800	1904920290	18460	18460	18460	18460	0
267	20231215	161700	1904920290	18460	18460	18460	18460	0
268	20231215	161600	1904920290	18460	18460	18460	18460	0
269	20231215	161500	1904920290	18460	18460	18460	18460	0
270	20231215	161400	1904920290	18460	18460	18460	18460	0
271	20231215	161300	1904920290	18460	18460	18460	18460	0
272	20231215	161200	1904920290	18460	18460	18460	18460	3337
273	20231215	161100	1904920290	18460	18460	18460	18460	0
274	20231215	161000	1904920290	18460	18460	18460	18460	0
275	20231215	160900	1904920290	18460	18460	18460	18460	0
276	20231215	160800	1904920290	18460	18460	18460	18460	0
277	20231215	160700	1904920290	18460	18460	18460	18460	0
278	20231215	160600	1904920290	18460	18460	18460	18460	0
279	20231215	160500	1904920290	18460	18460	18460	18460	0
280	20231215	160400	1904920290	18460	18460	18460	18460	0
281	20231215	160300	1904920290	18460	18460	18460	18460	0
282	20231215	160200	1904920290	18460	18460	18460	18460	0
283	20231215	160100	1904920290	18460	18460	18460	18460	0
284	20231215	160000	1904920290	18460	18460	18460	18460	0
285	20231215	155900	1904920290	18460	18460	18460	18460	0
286	20231215	155800	1904920290	18460	18460	18460	18460	0
287	20231215	155700	1904920290	18460	18460	18460	18460	0
288	20231215	155600	1904920290	18460	18460	18460	18460	0
289	20231215	155500	1904920290	18460	18460	18460	18460	0
290	20231215	155400	1904920290	18460	18460	18460	18460	0
291	20231215	155300	1904920290	18460	18460	18460	18460	0
292	20231215	155200	1904920290	18460	18460	18460	18460	0
293	20231215	155100	1904920290	18460	18460	18460	18460	0
294	20231215	155000	1904920290	18460	18460	18460	18460	0
295	20231215	154900	1904920290	18460	18460	18460	18460	0
296	20231215	154800	1904920290	18460	18460	18460	18460	0
297	20231215	154700	1904920290	18460	18460	18460	18460	0
298	20231215	154600	1904920290	18460	18460	18460	18460	0
299	20231215	154500	1904920290	18460	18460	18460	18460	0
300	20231215	154400	1904920290	18460	18460	18460	18460	0
301	20231215	154300	1904920290	18460	18460	18460	18460	0
302	20231215	154200	1904920290	18460	18460	18460	18460	3337
303	20231215	154100	1904920290	18460	18460	18460	18460	0
304	20231215	154000	1904920290	18460	18460	18460	18460	0
305	20231215	153900	1904920290	18460	18460	18460	18460	0
306	20231215	153800	1904920290	18460	18460	18460	18460	0
307	20231215	153700	1904920290	18460	18460	18460	18460	0
308	20231215	153600	1904920290	18460	18460	18460	18460	0
309	20231215	153500	1904920290	18460	18460	18460	18460	0
310	20231215	153400	1904920290	18460	18460	18460	18460	0
311	20231215	153300	1904920290	18460	18460	18460	18460	0
312	20231215	153200	1904920290	18460	18460	18460	18460	0
313	20231215	153100	1904920290	18460	18460	18460	18460	0
314	20231215	153000	1904920290	18460	18460	18460	18460	3337
315	20231215	152900	1843319270	18530	18530	18530	18530	0
316	20231215	152800	1843319270	18530	18530	18530	18530	0
317	20231215	152700	1843319270	18530	18530	18530	18530	0
318	20231215	152600	1843319270	18530	18530	18530	18530	0
319	20231215	152500	1843319270	18530	18530	18530	18530	0
320	20231215	152400	1843319270	18530	18530	18530	18530	0
321	20231215	152300	1843319270	18530	18530	18530	18530	0
322	20231215	152200	1843319270	18530	18530	18530	18530	0
323	20231215	152100	1843319270	18530	18530	18530	18530	0
324	20231215	152000	1843319270	18530	18530	18530	18530	0
325	20231215	151900	1843319270	18530	18470	18530	18460	253
326	20231215	151800	1838647390	18480	18480	18530	18480	113
327	20231215	151700	1836557150	18480	18470	18520	18470	43
328	20231215	151600	1835762210	18470	18480	18500	18470	102
329	20231215	151500	1833877730	18480	18460	18530	18460	112
330	20231215	151400	1831807900	18460	18460	18520	18460	147
331	20231215	151300	1829093340	18460	18460	18460	18460	136
332	20231215	151200	1826582780	18460	18460	18460	18460	238
333	20231215	151100	1822189300	18460	18460	18530	18460	305
334	20231215	151000	1816557480	18460	18470	18480	18460	447
335	20231215	150900	1808301200	18480	18460	18510	18460	277
336	20231215	150800	1803183920	18460	18510	18530	18460	385
337	20231215	150700	1796074190	18460	18460	18530	18460	242
338	20231215	150600	1791605190	18460	18460	18480	18460	348
339	20231215	150500	1785180560	18460	18450	18470	18450	434
340	20231215	150400	1777169620	18450	18460	18460	18450	330
341	20231215	150300	1771077890	18470	18460	18470	18460	320
342	20231215	150200	1765170400	18480	18480	18480	18460	377
343	20231215	150100	1758207740	18460	18490	18560	18460	297
344	20231215	150000	1752720740	18460	18470	18480	18460	444
345	20231215	145900	1744521750	18470	18470	18480	18460	389
346	20231215	145800	1737338430	18470	18470	18480	18470	218
347	20231215	145700	1733310730	18470	18470	18480	18470	282
348	20231215	145600	1728101520	18460	18480	18490	18460	381
349	20231215	145500	1721065600	18470	18490	18490	18460	285
350	20231215	145400	1715800980	18500	18500	18510	18470	371
351	20231215	145300	1708940660	18510	18490	18530	18470	347
352	20231215	145200	1702520780	18490	18490	18530	18480	387
353	20231215	145100	1695364630	18480	18490	18490	18480	244
354	20231215	145000	1690855400	18490	18470	18490	18460	381
355	20231215	144900	1683818240	18470	18480	18480	18460	135
356	20231215	144800	1681325720	18480	18480	18490	18470	132
357	20231215	144700	1678886950	18470	18470	18470	18460	166
358	20231215	144600	1675821510	18470	18470	18470	18460	165
359	20231215	144500	1672774100	18470	18470	18470	18470	121
360	20231215	144400	1670539230	18470	18500	18500	18470	94
361	20231215	144300	1668801260	18490	18460	18490	18460	161
362	20231215	144200	1665825540	18460	18460	18510	18460	270
363	20231215	144100	1660832440	18460	18460	18500	18460	120
364	20231215	144000	1658616840	18460	18460	18470	18450	182
365	20231215	143900	1655256630	18470	18460	18470	18460	202
366	20231215	143800	1651526190	18460	18470	18470	18460	116
367	20231215	143700	1649384410	18460	18470	18470	18450	557
368	20231215	143600	1639103980	18470	18470	18470	18460	1109
369	20231215	143500	1618626830	18470	18520	18520	18470	1253
370	20231215	143400	1595458220	18520	18520	18520	18520	153
371	20231215	143300	1592624660	18520	18550	18550	18520	151
372	20231215	143200	1589826220	18550	18540	18560	18540	108
373	20231215	143100	1587823380	18550	18520	18550	18520	202
374	20231215	143000	1584080850	18530	18540	18540	18530	81
375	20231215	142900	1582579910	18530	18530	18530	18530	128
376	20231215	142800	1580208070	18540	18520	18540	18520	182
377	20231215	142700	1576835940	18530	18530	18530	18520	139
378	20231215	142600	1574261300	18520	18530	18530	18520	128
379	20231215	142500	1571890680	18520	18520	18530	18520	148
380	20231215	142400	1569149310	18550	18500	18550	18500	149
381	20231215	142300	1566389690	18510	18490	18510	18490	165
382	20231215	142200	1563338000	18490	18490	18490	18490	194
383	20231215	142100	1559750940	18490	18500	18500	18490	150
384	20231215	142000	1556977430	18500	18480	18510	18480	142
385	20231215	141900	1554352060	18480	18480	18550	18480	125
386	20231215	141800	1552041220	18480	18550	18560	18480	140
387	20231215	141700	1549450820	18550	18550	18560	18480	244
388	20231215	141600	1544933990	18560	18490	18560	18490	215
389	20231215	141500	1540953810	18480	18480	18490	18480	194
390	20231215	141400	1537367600	18490	18490	18490	18480	152
391	20231215	141300	1534557630	18490	18490	18490	18480	129
392	20231215	141200	1532173210	18480	18500	18500	18480	149
393	20231215	141100	1529419300	18500	18500	18510	18490	252
394	20231215	141000	1524758880	18500	18500	18540	18500	210
395	20231215	140900	1520873420	18500	18520	18520	18490	2668
396	20231215	140800	1471525580	18520	18520	18520	18510	661
397	20231215	140700	1459287930	18530	18520	18530	18510	361
398	20231215	140600	1452603200	18530	18530	18540	18530	122
399	20231215	140500	1450342530	18530	18510	18530	18510	237
400	20231215	140400	1445953160	18520	18510	18520	18510	149
401	20231215	140300	1443194660	18510	18510	18520	18510	123
402	20231215	140200	1440917920	18510	18520	18520	18510	84
403	20231215	140100	1439362840	18520	18510	18520	18510	167
404	20231215	140000	1436270910	18510	18520	18520	18510	140
405	20231215	135900	1433678730	18520	18520	18520	18520	87
406	20231215	135800	1432067490	18520	18520	18520	18520	130
407	20231215	135700	1429659890	18520	18520	18520	18510	198
408	20231215	135600	1425993330	18520	18520	18530	18520	90
409	20231215	135500	1424326510	18520	18530	18530	18520	128
410	20231215	135400	1421955930	18530	18520	18530	18520	183
411	20231215	135300	1418565760	18530	18520	18530	18520	158
412	20231215	135200	1415638590	18520	18530	18530	18520	161
413	20231215	135100	1412655930	18520	18530	18530	18520	324
414	20231215	135000	1406654870	18530	18530	18540	18530	89
415	20231215	134900	1405005690	18530	18530	18530	18530	171
416	20231215	134800	1401837060	18530	18550	18560	18530	1145
417	20231215	134700	1380613530	18550	18550	18550	18550	124
418	20231215	134600	1378313330	18550	18550	18550	18540	163
419	20231215	134500	1375289690	18550	18560	18560	18550	103
420	20231215	134400	1373379020	18550	18560	18560	18550	156
421	20231215	134300	1370485200	18550	18550	18550	18550	180
422	20231215	134200	1367146200	18550	18560	18560	18550	85
423	20231215	134100	1365569440	18550	18550	18550	18540	172
424	20231215	134000	1362378910	18550	18550	18550	18550	153
425	20231215	133900	1359540760	18550	18550	18550	18550	85
426	20231215	133800	1357964010	18550	18550	18610	18550	137
427	20231215	133700	1355422230	18550	18560	18560	18550	194
428	20231215	133600	1351821660	18560	18590	18590	18560	186
429	20231215	133500	1348365090	18590	18580	18600	18570	148
430	20231215	133400	1345614270	18580	18590	18590	18570	215
431	20231215	133300	1341619060	18600	18540	18620	18480	15392
432	20231215	133200	1056799740	18550	18540	18610	18540	143
433	20231215	133100	1054147820	18540	18530	18610	18530	89
434	20231215	133000	1052497720	18540	18550	18600	18540	216
435	20231215	132900	1048487700	18550	18560	18560	18550	158
436	20231215	132800	1045555640	18560	18610	18610	18560	1220
437	20231215	132700	1022886480	18530	18580	18630	18530	7067
438	20231215	132600	891597560	18570	18570	18570	18560	406
439	20231215	132500	884058580	18560	18570	18580	18560	118
440	20231215	132400	881868050	18570	18560	18590	18560	121
441	20231215	132300	879621840	18560	18570	18570	18550	731
442	20231215	132200	866059300	18570	18580	18590	18570	664
443	20231215	132100	853722190	18580	18590	18590	18580	123
444	20231215	132000	851436120	18590	18600	18600	18590	170
445	20231215	131900	848274790	18600	18600	18600	18590	129
446	20231215	131800	845875430	18600	18610	18610	18600	208
447	20231215	131700	842004620	18610	18610	18620	18610	766
448	20231215	131600	827741900	18610	18650	18660	18600	305
449	20231215	131500	822065750	18610	18610	18610	18600	149
450	20231215	131400	819292970	18610	18620	18620	18610	111
451	20231215	131300	817226250	18620	18620	18630	18610	186
452	20231215	131200	813762610	18620	18620	18620	18610	108
453	20231215	131100	811751680	18620	18620	18630	18610	114
454	20231215	131000	809629070	18630	18650	18650	18630	118
455	20231215	130900	807429430	18650	18660	18660	18640	183
456	20231215	130800	804017010	18670	18650	18680	18650	113
457	20231215	130700	801906790	18650	18630	18690	18580	7007
458	20231215	130600	671493400	18630	18630	18640	18630	184
459	20231215	130500	668064470	18640	18630	18640	18630	102
460	20231215	130400	666163200	18640	18640	18640	18640	138
461	20231215	130300	663590880	18630	18640	18650	18630	133
462	20231215	130200	661112110	18640	18630	18640	18630	214
463	20231215	130100	657123590	18630	18640	18640	18630	730
464	20231215	130000	643522790	18640	18660	18660	18640	94
465	20231215	125900	641770200	18650	18660	18660	18650	158
466	20231215	125800	638822380	18670	18680	18680	18670	171
467	20231215	125700	635628800	18680	18670	18680	18670	90
468	20231215	125600	633948480	18670	18670	18670	18670	102
469	20231215	125500	632044140	18670	18670	18680	18670	56
470	20231215	125400	630998210	18670	18670	18680	18670	10
471	20231215	125300	630811490	18670	18670	18680	18670	48
472	20231215	125200	629914940	18670	18680	18680	18670	48
473	20231215	125100	629018460	18680	18710	18710	18680	16
474	20231215	125000	628719480	18680	18680	18680	18680	1
475	20231215	124900	628700800	18760	18680	18760	18670	64
476	20231215	124800	627500420	18670	18670	18670	18670	21
477	20231215	124700	627108350	18800	18670	18810	18670	603
478	20231215	124600	615782050	18680	18680	18690	18680	112
479	20231215	124500	613689880	18670	18760	18760	18660	52
480	20231215	124400	612717570	18760	18640	18780	18640	668
481	20231215	124300	600205920	18640	18640	18640	18640	7
482	20231215	124200	600075440	18730	18730	18730	18730	0
483	20231215	124100	600075440	18730	18650	18730	18630	1538
484	20231215	124000	571363580	18650	18650	18660	18640	236
485	20231215	123900	566962240	18650	18650	18650	18650	12
486	20231215	123800	566738440	18650	18650	18650	18650	14
487	20231215	123700	566477340	18660	18650	18660	18640	19
488	20231215	123600	566123050	18640	18650	18660	18640	362
489	20231215	123500	559368220	18650	18650	18650	18640	21
490	20231215	123400	558976690	18650	18650	18650	18640	13
491	20231215	123300	558734270	18650	18640	18650	18640	607
492	20231215	123200	547418960	18640	18650	18650	18640	159
493	20231215	123100	544455160	18640	18640	18640	18640	11
494	20231215	123000	544250120	18640	18640	18640	18640	12
495	20231215	122900	544026440	18640	18640	18640	18640	32
496	20231215	122800	543429960	18640	18640	18640	18640	13
497	20231215	122700	543187640	18650	18640	18650	18640	6
498	20231215	122600	543075780	18650	18640	18650	18640	85
499	20231215	122500	541490870	18650	18640	18650	18640	24
500	20231215	122400	541043500	18640	18650	18650	18640	1218
501	20231215	122300	518328200	18650	18650	18660	18650	121
502	20231215	122200	516071490	18650	18650	18650	18650	104
503	20231215	122100	514131890	18650	18650	18660	18650	137
504	20231215	122000	511576830	18660	18650	18660	18650	162
505	20231215	121900	508554750	18650	18650	18660	18650	89
506	20231215	121800	506894890	18660	18650	18660	18650	134
507	20231215	121700	504395390	18650	18650	18650	18650	100
508	20231215	121600	502530390	18650	18650	18650	18650	130
509	20231215	121500	500105890	18660	18650	18660	18650	87
510	20231215	121400	498483310	18650	18650	18650	18650	103
511	20231215	121300	496562360	18650	18650	18650	18650	89
512	20231215	121200	494902510	18650	18650	18650	18650	91
513	20231215	121100	493205360	18650	18650	18650	18640	217
514	20231215	121000	489159230	18640	18640	18650	18640	144
515	20231215	120900	486475020	18640	18640	18650	18640	141
516	20231215	120800	483846290	18640	18650	18650	18640	91
517	20231215	120700	482150040	18640	18640	18650	18640	134
518	20231215	120600	479651880	18650	18640	18650	18640	133
519	20231215	120500	477172430	18640	18650	18650	18640	947
520	20231215	120400	459511400	18660	18660	18660	18650	118
521	20231215	120300	457310450	18650	18650	18660	18650	87
522	20231215	120200	455687890	18650	18650	18650	18650	137
523	20231215	120100	453132840	18650	18660	18660	18650	88
524	20231215	120000	451491530	18650	18650	18650	18650	125
525	20231215	115900	449160280	18660	18650	18660	18650	78
526	20231215	115800	447705380	18650	18650	18650	18650	104
527	20231215	115700	445765780	18650	18650	18660	18650	145
528	20231215	115600	443061520	18660	18650	18660	18650	60
529	20231215	115500	441942310	18660	18650	18660	18650	613
530	20231215	115400	430509420	18650	18650	18730	18650	111
531	20231215	115300	428438090	18650	18660	18660	18650	93
532	20231215	115200	426702720	18660	18660	18670	18660	137
533	20231215	115100	424146290	18660	18660	18660	18660	104
534	20231215	115000	422205650	18660	18660	18670	18660	95
535	20231215	114900	420432940	18660	18660	18660	18660	89
536	20231215	114800	418772200	18660	18660	18670	18660	215
537	20231215	114700	414760260	18660	18670	18670	18660	197
538	20231215	114600	411083180	18680	18670	18680	18660	290
539	20231215	114500	405670960	18680	18680	18680	18670	98
540	20231215	114400	403841170	18680	18670	18680	18670	98
541	20231215	114300	402011480	18670	18670	18680	18670	474
542	20231215	114200	393161890	18670	18670	18670	18670	131
543	20231215	114100	390716120	18670	18680	18680	18670	377
544	20231215	114000	383674210	18680	18690	18690	18680	114
545	20231215	113900	381544120	18700	18690	18700	18690	221
546	20231215	113800	377413470	18690	18690	18700	18690	99
547	20231215	113700	375563150	18690	18700	18700	18690	134
548	20231215	113600	373058030	18700	18710	18710	18700	101
549	20231215	113500	371169280	18710	18710	18710	18700	258
550	20231215	113400	366344390	18710	18710	18710	18710	88
551	20231215	113300	364697910	18710	18700	18730	18700	629
552	20231215	113200	352927840	18710	18700	18710	18700	106
553	20231215	113100	350945470	18700	18700	18700	18700	91
554	20231215	113000	349243770	18700	18700	18710	18700	84
555	20231215	112900	347672940	18720	18710	18720	18690	718
556	20231215	112800	334245190	18720	18720	18720	18720	34
557	20231215	112700	333608710	18730	18730	18730	18730	70
558	20231215	112600	332297610	18730	18740	18740	18730	12
559	20231215	112500	332072840	18730	18730	18730	18730	16
560	20231215	112400	331773160	18730	18720	18730	18720	43
561	20231215	112300	330968170	18720	18720	18720	18720	20
562	20231215	112200	330593770	18730	18720	18730	18720	14
563	20231215	112100	330331680	18720	18720	18730	18720	16
564	20231215	112000	330032150	18720	18710	18730	18710	44
565	20231215	111900	329208270	18710	18710	18710	18700	15
566	20231215	111800	328927660	18710	18700	18710	18700	9
567	20231215	111700	328759340	18700	18700	18710	18700	28
568	20231215	111600	328235730	18700	18700	18700	18700	19
569	20231215	111500	327880430	18700	18700	18700	18700	15
570	20231215	111400	327599930	18700	18700	18700	18700	14
571	20231215	111300	327338130	18710	18700	18710	18700	427
572	20231215	111200	319353200	18700	18730	18730	18700	224
573	20231215	111100	315162020	18720	18710	18720	18710	24
574	20231215	111000	314712850	18760	18710	18770	18710	7
575	20231215	110900	314581730	18710	18720	18760	18710	159
576	20231215	110800	311605210	18710	18720	18740	18710	10
577	20231215	110700	311417980	18720	18710	18720	18710	17
578	20231215	110600	311099830	18710	18710	18710	18710	10
579	20231215	110500	310912730	18710	18710	18710	18710	33
580	20231215	110400	310295300	18740	18720	18740	18720	8
581	20231215	110300	310145400	18740	18700	18740	18700	17
582	20231215	110200	309827360	18700	18690	18710	18690	10
583	20231215	110100	309640400	18690	18690	18700	18690	31
584	20231215	110000	309060860	18670	18690	18690	18670	228
585	20231215	105900	304800780	18690	18680	18690	18680	21
586	20231215	105800	304408350	18670	18670	18700	18670	21
587	20231215	105700	304016120	18670	18670	18670	18670	12
588	20231215	105600	303792080	18670	18680	18690	18660	482
589	20231215	105500	294793730	18680	18680	18690	18680	79
590	20231215	105400	293318000	18680	18670	18680	18670	229
591	20231215	105300	289042440	18670	18680	18700	18670	19
592	20231215	105200	288687620	18740	18680	18740	18670	224
593	20231215	105100	284502990	18690	18680	18690	18670	118
594	20231215	105000	282298670	18680	18690	18690	18670	22
595	20231215	104900	281887860	18670	18690	18690	18670	14
596	20231215	104800	281626330	18680	18670	18680	18670	34
597	20231215	104700	280991530	18670	18670	18670	18670	106
598	20231215	104600	279012510	18670	18690	18690	18670	24
599	20231215	104500	278564360	18680	18680	18690	18670	15
600	20231215	104400	278284140	18690	18710	18710	18670	17
601	20231215	104300	277966580	18670	18700	18700	18670	1015
602	20231215	104200	259006480	18690	18700	18700	18690	718
603	20231215	104100	245584110	18710	18690	18710	18690	19
604	20231215	104000	245228870	18700	18690	18700	18690	14
605	20231215	103900	244967160	18690	18690	18700	18690	116
606	20231215	103800	242798120	18700	18690	18700	18690	34
607	20231215	103700	242162440	18700	18690	18700	18690	14
608	20231215	103600	241900670	18700	18690	18700	18690	13
609	20231215	103500	241657620	18690	18710	18710	18690	124
610	20231215	103400	239339430	18710	18700	18710	18700	12
611	20231215	103300	239114940	18700	18720	18740	18700	18
612	20231215	103200	238778030	18740	18690	18740	18690	35
613	20231215	103100	238122590	18690	18700	18700	18690	22
614	20231215	103000	237711310	18700	18690	18700	18690	18
615	20231215	102900	237374830	18690	18690	18700	18690	66
616	20231215	102800	236140810	18690	18700	18700	18690	12
617	20231215	102700	235916520	18690	18680	18690	18680	26
618	20231215	102600	235430590	18700	18730	18750	18700	33
619	20231215	102500	234812320	18740	18740	18740	18740	0
620	20231215	102400	234812320	18740	18740	18740	18660	1306
621	20231215	102300	210409270	18730	18730	18730	18730	46
622	20231215	102200	209547690	18740	18730	18740	18730	13
623	20231215	102100	209304180	18730	18730	18730	18730	12
624	20231215	102000	209079420	18730	18730	18730	18730	27
625	20231215	101900	208573710	18730	18730	18740	18730	22
626	20231215	101800	208161640	18740	18740	18740	18730	21
627	20231215	101700	207768130	18730	18730	18740	18730	16
628	20231215	101600	207468440	18730	18730	18730	18730	41
629	20231215	101500	206700510	18730	18690	18730	18670	1150
630	20231215	101400	185184160	18690	18690	18700	18690	189
631	20231215	101300	181651660	18690	18690	18690	18690	8
632	20231215	101200	181502140	18690	18690	18690	18690	25
633	20231215	101100	181034890	18690	18690	18700	18690	294
634	20231215	101000	175540010	18690	18700	18700	18690	9
635	20231215	100900	175371790	18690	18700	18730	18690	208
636	20231215	100800	171480530	18690	18700	18730	18690	129
637	20231215	100700	169066750	18700	18720	18720	18690	60
638	20231215	100600	167944650	18720	18720	18720	18710	89
639	20231215	100500	166278690	18710	18700	18720	18700	245
640	20231215	100400	161695450	18700	18690	18700	18690	33
641	20231215	100300	161078580	18690	18700	18700	18690	20
642	20231215	100200	160704620	18690	18690	18690	18690	10
643	20231215	100100	160517720	18690	18690	18700	18690	19
644	20231215	100000	160162600	18690	18690	18700	18690	99
645	20231215	095900	158311440	18690	18690	18710	18690	8
646	20231215	095800	158161850	18720	18700	18720	18690	115
647	20231215	095700	156009770	18700	18710	18720	18700	375
648	20231215	095600	148996080	18710	18710	18710	18710	312
649	20231215	095500	143158560	18710	18710	18710	18710	12
650	20231215	095400	142934040	18710	18730	18730	18710	91
651	20231215	095300	141229780	18730	18760	18760	18730	335
652	20231215	095200	134950930	18750	18770	18770	18750	249
653	20231215	095100	130281710	18760	18760	18770	18760	6
654	20231215	095000	130169130	18760	18770	18770	18760	60
655	20231215	094900	129043500	18760	18760	18770	18760	43
656	20231215	094800	128236810	18760	18760	18760	18760	3
657	20231215	094700	128180530	18760	18800	18810	18750	258
658	20231215	094600	123330700	18750	18760	18800	18750	166
659	20231215	094500	120217140	18780	18760	18780	18760	35
660	20231215	094400	119560280	18760	18760	18760	18760	5
661	20231215	094300	119466480	18750	18800	18810	18750	403
662	20231215	094200	111897320	18760	18750	18810	18750	21
663	20231215	094100	111503120	18750	18750	18780	18750	21
664	20231215	094000	111109290	18740	18740	18740	18740	10
665	20231215	093900	110921890	18740	18740	18750	18740	8
666	20231215	093800	110771960	18750	18750	18760	18740	32
667	20231215	093700	110172000	18800	18760	18800	18740	176
668	20231215	093600	106866090	18770	18750	18770	18750	50
669	20231215	093500	105927940	18750	18770	18770	18750	70
670	20231215	093400	104614700	18770	18780	18790	18760	10
671	20231215	093300	104427000	18760	18750	18760	18750	215
672	20231215	093200	100393890	18740	18740	18740	18740	4
673	20231215	093100	100318930	18740	18740	18740	18740	3
674	20231215	093000	100262710	18740	18730	18740	18730	24
675	20231215	092900	99812990	18720	18720	18740	18710	29
676	20231215	092800	99269970	18720	18720	18730	18720	5
677	20231215	092700	99176360	18720	18710	18720	18710	16
678	20231215	092600	98876870	18710	18710	18720	18710	24
679	20231215	092500	98427820	18710	18710	18710	18710	9
680	20231215	092400	98259430	18710	18710	18710	18700	695
681	20231215	092300	85257480	18710	18710	18710	18710	37
682	20231215	092200	84565210	18720	18720	18740	18720	16
683	20231215	092100	84265530	18730	18720	18730	18710	20
684	20231215	092000	83891190	18710	18710	18740	18710	7
685	20231215	091900	83760100	18730	18710	18730	18710	20
686	20231215	091800	83385830	18720	18720	18720	18710	10
687	20231215	091700	83198640	18710	18710	18730	18710	15
688	20231215	091600	82917910	18720	18720	18730	18710	8
689	20231215	091500	82768130	18710	18730	18730	18700	281
690	20231215	091400	77510160	18740	18750	18750	18740	154
691	20231215	091300	74624100	18750	18750	18760	18740	719
692	20231215	091200	61138380	18740	18720	18740	18720	7
693	20231215	091100	61007250	18730	18770	18770	18730	400
694	20231215	091000	53505040	18770	18800	18800	18770	2
695	20231215	090900	53467470	18790	18710	18790	18710	156
696	20231215	090800	50545560	18720	18750	18750	18720	144
697	20231215	090700	47845590	18750	18780	18780	18750	28
698	20231215	090600	47320380	18770	18760	18770	18760	465
699	20231215	090500	38594610	18760	18760	18830	18760	4
700	20231215	090400	38519430	18760	18760	18760	18760	11
701	20231215	090300	38313070	18760	18760	18840	18760	15
702	20231215	090200	38031300	18840	18840	18840	18840	1
703	20231215	090100	38012460	18830	18750	18830	18750	104
704	20231215	090000	36054220	18750	18840	18840	18750	1914