KissMeData/114190/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	201000	5128610560	19170	19170	19170	19170	2142
3	20231218	200900	5128610560	19170	19170	19170	19170	0
4	20231218	200800	5128610560	19170	19170	19170	19170	0
5	20231218	200700	5128610560	19170	19170	19170	19170	0
6	20231218	200600	5128610560	19170	19170	19170	19170	0
7	20231218	200500	5128610560	19170	19170	19170	19170	0
8	20231218	200400	5128610560	19170	19170	19170	19170	0
9	20231218	200300	5128610560	19170	19170	19170	19170	0
10	20231218	200200	5128610560	19170	19170	19170	19170	0
11	20231218	200100	5128610560	19170	19170	19170	19170	0
12	20231218	200000	5128610560	19170	19170	19170	19170	0
13	20231218	195900	5128610560	19170	19170	19170	19170	0
14	20231218	195800	5128610560	19170	19170	19170	19170	0
15	20231218	195700	5128610560	19170	19170	19170	19170	0
16	20231218	195600	5128610560	19170	19170	19170	19170	0
17	20231218	195500	5128610560	19170	19170	19170	19170	0
18	20231218	195400	5128610560	19170	19170	19170	19170	0
19	20231218	195300	5128610560	19170	19170	19170	19170	0
20	20231218	195200	5128610560	19170	19170	19170	19170	0
21	20231218	195100	5128610560	19170	19170	19170	19170	0
22	20231218	195000	5128610560	19170	19170	19170	19170	0
23	20231218	194900	5128610560	19170	19170	19170	19170	0
24	20231218	194800	5128610560	19170	19170	19170	19170	0
25	20231218	194700	5128610560	19170	19170	19170	19170	0
26	20231218	194600	5128610560	19170	19170	19170	19170	0
27	20231218	194500	5128610560	19170	19170	19170	19170	0
28	20231218	194400	5128610560	19170	19170	19170	19170	0
29	20231218	194300	5128610560	19170	19170	19170	19170	0
30	20231218	194200	5128610560	19170	19170	19170	19170	0
31	20231218	194100	5128610560	19170	19170	19170	19170	0
32	20231218	194000	5128610560	19170	19170	19170	19170	2142
33	20231218	193900	5128610560	19170	19170	19170	19170	0
34	20231218	193800	5128610560	19170	19170	19170	19170	0
35	20231218	193700	5128610560	19170	19170	19170	19170	0
36	20231218	193600	5128610560	19170	19170	19170	19170	0
37	20231218	193500	5128610560	19170	19170	19170	19170	0
38	20231218	193400	5128610560	19170	19170	19170	19170	0
39	20231218	193300	5128610560	19170	19170	19170	19170	0
40	20231218	193200	5128610560	19170	19170	19170	19170	0
41	20231218	193100	5128610560	19170	19170	19170	19170	0
42	20231218	193000	5128610560	19170	19170	19170	19170	0
43	20231218	192900	5128610560	19170	19170	19170	19170	0
44	20231218	192800	5128610560	19170	19170	19170	19170	0
45	20231218	192700	5128610560	19170	19170	19170	19170	0
46	20231218	192600	5128610560	19170	19170	19170	19170	0
47	20231218	192500	5128610560	19170	19170	19170	19170	0
48	20231218	192400	5128610560	19170	19170	19170	19170	0
49	20231218	192300	5128610560	19170	19170	19170	19170	0
50	20231218	192200	5128610560	19170	19170	19170	19170	0
51	20231218	192100	5128610560	19170	19170	19170	19170	0
52	20231218	192000	5128610560	19170	19170	19170	19170	0
53	20231218	191900	5128610560	19170	19170	19170	19170	0
54	20231218	191800	5128610560	19170	19170	19170	19170	0
55	20231218	191700	5128610560	19170	19170	19170	19170	0
56	20231218	191600	5128610560	19170	19170	19170	19170	0
57	20231218	191500	5128610560	19170	19170	19170	19170	0
58	20231218	191400	5128610560	19170	19170	19170	19170	0
59	20231218	191300	5128610560	19170	19170	19170	19170	0
60	20231218	191200	5128610560	19170	19170	19170	19170	0
61	20231218	191100	5128610560	19170	19170	19170	19170	0
62	20231218	191000	5128610560	19170	19170	19170	19170	2142
63	20231218	190900	5128610560	19170	19170	19170	19170	0
64	20231218	190800	5128610560	19170	19170	19170	19170	0
65	20231218	190700	5128610560	19170	19170	19170	19170	0
66	20231218	190600	5128610560	19170	19170	19170	19170	0
67	20231218	190500	5128610560	19170	19170	19170	19170	0
68	20231218	190400	5128610560	19170	19170	19170	19170	0
69	20231218	190300	5128610560	19170	19170	19170	19170	0
70	20231218	190200	5128610560	19170	19170	19170	19170	0
71	20231218	190100	5128610560	19170	19170	19170	19170	0
72	20231218	190000	5128610560	19170	19170	19170	19170	0
73	20231218	185900	5128610560	19170	19170	19170	19170	0
74	20231218	185800	5128610560	19170	19170	19170	19170	0
75	20231218	185700	5128610560	19170	19170	19170	19170	0
76	20231218	185600	5128610560	19170	19170	19170	19170	0
77	20231218	185500	5128610560	19170	19170	19170	19170	0
78	20231218	185400	5128610560	19170	19170	19170	19170	0
79	20231218	185300	5128610560	19170	19170	19170	19170	0
80	20231218	185200	5128610560	19170	19170	19170	19170	0
81	20231218	185100	5128610560	19170	19170	19170	19170	0
82	20231218	185000	5128610560	19170	19170	19170	19170	0
83	20231218	184900	5128610560	19170	19170	19170	19170	0
84	20231218	184800	5128610560	19170	19170	19170	19170	0
85	20231218	184700	5128610560	19170	19170	19170	19170	0
86	20231218	184600	5128610560	19170	19170	19170	19170	0
87	20231218	184500	5128610560	19170	19170	19170	19170	0
88	20231218	184400	5128610560	19170	19170	19170	19170	0
89	20231218	184300	5128610560	19170	19170	19170	19170	0
90	20231218	184200	5128610560	19170	19170	19170	19170	0
91	20231218	184100	5128610560	19170	19170	19170	19170	0
92	20231218	184000	5128610560	19170	19170	19170	19170	2142
93	20231218	183900	5128610560	19170	19170	19170	19170	0
94	20231218	183800	5128610560	19170	19170	19170	19170	0
95	20231218	183700	5128610560	19170	19170	19170	19170	0
96	20231218	183600	5128610560	19170	19170	19170	19170	0
97	20231218	183500	5128610560	19170	19170	19170	19170	0
98	20231218	183400	5128610560	19170	19170	19170	19170	0
99	20231218	183300	5128610560	19170	19170	19170	19170	0
100	20231218	183200	5128610560	19170	19170	19170	19170	0
101	20231218	183100	5128610560	19170	19170	19170	19170	0
102	20231218	183000	5128610560	19170	19170	19170	19170	0
103	20231218	182900	5128610560	19170	19170	19170	19170	0
104	20231218	182800	5128610560	19170	19170	19170	19170	0
105	20231218	182700	5128610560	19170	19170	19170	19170	0
106	20231218	182600	5128610560	19170	19170	19170	19170	0
107	20231218	182500	5128610560	19170	19170	19170	19170	0
108	20231218	182400	5128610560	19170	19170	19170	19170	0
109	20231218	182300	5128610560	19170	19170	19170	19170	0
110	20231218	182200	5128610560	19170	19170	19170	19170	0
111	20231218	182100	5128610560	19170	19170	19170	19170	0
112	20231218	182000	5128610560	19170	19170	19170	19170	0
113	20231218	181900	5128610560	19170	19170	19170	19170	0
114	20231218	181800	5128610560	19170	19170	19170	19170	0
115	20231218	181700	5128610560	19170	19170	19170	19170	0
116	20231218	181600	5128610560	19170	19170	19170	19170	0
117	20231218	181500	5128610560	19170	19170	19170	19170	0
118	20231218	181400	5128610560	19170	19170	19170	19170	0
119	20231218	181300	5128610560	19170	19170	19170	19170	0
120	20231218	181200	5128610560	19170	19170	19170	19170	0
121	20231218	181100	5128610560	19170	19170	19170	19170	0
122	20231218	181000	5128610560	19170	19170	19170	19170	2142
123	20231218	180900	5128610560	19170	19170	19170	19170	0
124	20231218	180800	5128610560	19170	19170	19170	19170	0
125	20231218	180700	5128610560	19170	19170	19170	19170	0
126	20231218	180600	5128610560	19170	19170	19170	19170	0
127	20231218	180500	5128610560	19170	19170	19170	19170	0
128	20231218	180400	5128610560	19170	19170	19170	19170	0
129	20231218	180300	5128610560	19170	19170	19170	19170	0
130	20231218	180200	5128610560	19170	19170	19170	19170	0
131	20231218	180100	5128610560	19170	19170	19170	19170	0
132	20231218	180000	5128610560	19170	19170	19170	19170	0
133	20231218	175900	5128610560	19170	19170	19170	19170	0
134	20231218	175800	5128610560	19170	19170	19170	19170	0
135	20231218	175700	5128610560	19170	19170	19170	19170	0
136	20231218	175600	5128610560	19170	19170	19170	19170	0
137	20231218	175500	5128610560	19170	19170	19170	19170	0
138	20231218	175400	5128610560	19170	19170	19170	19170	0
139	20231218	175300	5128610560	19170	19170	19170	19170	0
140	20231218	175200	5128610560	19170	19170	19170	19170	0
141	20231218	175100	5128610560	19170	19170	19170	19170	0
142	20231218	175000	5128610560	19170	19170	19170	19170	0
143	20231218	174900	5128610560	19170	19170	19170	19170	0
144	20231218	174800	5128610560	19170	19170	19170	19170	0
145	20231218	174700	5128610560	19170	19170	19170	19170	0
146	20231218	174600	5128610560	19170	19170	19170	19170	0
147	20231218	174500	5128610560	19170	19170	19170	19170	0
148	20231218	174400	5128610560	19170	19170	19170	19170	0
149	20231218	174300	5128610560	19170	19170	19170	19170	0
150	20231218	174200	5128610560	19170	19170	19170	19170	0
151	20231218	174100	5128610560	19170	19170	19170	19170	0
152	20231218	174000	5128610560	19170	19170	19170	19170	2142
153	20231218	173900	5128610560	19170	19170	19170	19170	0
154	20231218	173800	5128610560	19170	19170	19170	19170	0
155	20231218	173700	5128610560	19170	19170	19170	19170	0
156	20231218	173600	5128610560	19170	19170	19170	19170	0
157	20231218	173500	5128610560	19170	19170	19170	19170	0
158	20231218	173400	5128610560	19170	19170	19170	19170	0
159	20231218	173300	5128610560	19170	19170	19170	19170	0
160	20231218	173200	5128610560	19170	19170	19170	19170	0
161	20231218	173100	5128610560	19170	19170	19170	19170	0
162	20231218	173000	5128610560	19170	19170	19170	19170	0
163	20231218	172900	5128610560	19170	19170	19170	19170	0
164	20231218	172800	5128610560	19170	19170	19170	19170	0
165	20231218	172700	5128610560	19170	19170	19170	19170	0
166	20231218	172600	5128610560	19170	19170	19170	19170	0
167	20231218	172500	5128610560	19170	19170	19170	19170	0
168	20231218	172400	5128610560	19170	19170	19170	19170	0
169	20231218	172300	5128610560	19170	19170	19170	19170	0
170	20231218	172200	5128610560	19170	19170	19170	19170	0
171	20231218	172100	5128610560	19170	19170	19170	19170	0
172	20231218	172000	5128610560	19170	19170	19170	19170	0
173	20231218	171900	5128610560	19170	19170	19170	19170	0
174	20231218	171800	5128610560	19170	19170	19170	19170	0
175	20231218	171700	5128610560	19170	19170	19170	19170	0
176	20231218	171600	5128610560	19170	19170	19170	19170	0
177	20231218	171500	5128610560	19170	19170	19170	19170	0
178	20231218	171400	5128610560	19170	19170	19170	19170	0
179	20231218	171300	5128610560	19170	19170	19170	19170	0
180	20231218	171200	5128610560	19170	19170	19170	19170	0
181	20231218	171100	5128610560	19170	19170	19170	19170	0
182	20231218	171000	5128610560	19170	19170	19170	19170	2142
183	20231218	170900	5128610560	19170	19170	19170	19170	0
184	20231218	170800	5128610560	19170	19170	19170	19170	0
185	20231218	170700	5128610560	19170	19170	19170	19170	0
186	20231218	170600	5128610560	19170	19170	19170	19170	0
187	20231218	170500	5128610560	19170	19170	19170	19170	0
188	20231218	170400	5128610560	19170	19170	19170	19170	0
189	20231218	170300	5128610560	19170	19170	19170	19170	0
190	20231218	170200	5128610560	19170	19170	19170	19170	0
191	20231218	170100	5128610560	19170	19170	19170	19170	0
192	20231218	170000	5128610560	19170	19170	19170	19170	0
193	20231218	165900	5128610560	19170	19170	19170	19170	0
194	20231218	165800	5128610560	19170	19170	19170	19170	0
195	20231218	165700	5128610560	19170	19170	19170	19170	0
196	20231218	165600	5128610560	19170	19170	19170	19170	0
197	20231218	165500	5128610560	19170	19170	19170	19170	0
198	20231218	165400	5128610560	19170	19170	19170	19170	0
199	20231218	165300	5128610560	19170	19170	19170	19170	0
200	20231218	165200	5128610560	19170	19170	19170	19170	0
201	20231218	165100	5128610560	19170	19170	19170	19170	0
202	20231218	165000	5128610560	19170	19170	19170	19170	0
203	20231218	164900	5128610560	19170	19170	19170	19170	0
204	20231218	164800	5128610560	19170	19170	19170	19170	0
205	20231218	164700	5128610560	19170	19170	19170	19170	0
206	20231218	164600	5128610560	19170	19170	19170	19170	0
207	20231218	164500	5128610560	19170	19170	19170	19170	0
208	20231218	164400	5128610560	19170	19170	19170	19170	0
209	20231218	164300	5128610560	19170	19170	19170	19170	0
210	20231218	164200	5128610560	19170	19170	19170	19170	0
211	20231218	164100	5128610560	19170	19170	19170	19170	0
212	20231218	164000	5128610560	19170	19170	19170	19170	2142
213	20231218	163900	5128610560	19170	19170	19170	19170	0
214	20231218	163800	5128610560	19170	19170	19170	19170	0
215	20231218	163700	5128610560	19170	19170	19170	19170	0
216	20231218	163600	5128610560	19170	19170	19170	19170	0
217	20231218	163500	5128610560	19170	19170	19170	19170	0
218	20231218	163400	5128610560	19170	19170	19170	19170	0
219	20231218	163300	5128610560	19170	19170	19170	19170	0
220	20231218	163200	5128610560	19170	19170	19170	19170	0
221	20231218	163100	5128610560	19170	19170	19170	19170	0
222	20231218	163000	5128610560	19170	19170	19170	19170	0
223	20231218	162900	5128610560	19170	19170	19170	19170	0
224	20231218	162800	5128610560	19170	19170	19170	19170	0
225	20231218	162700	5128610560	19170	19170	19170	19170	0
226	20231218	162600	5128610560	19170	19170	19170	19170	0
227	20231218	162500	5128610560	19170	19170	19170	19170	0
228	20231218	162400	5128610560	19170	19170	19170	19170	0
229	20231218	162300	5128610560	19170	19170	19170	19170	0
230	20231218	162200	5128610560	19170	19170	19170	19170	0
231	20231218	162100	5128610560	19170	19170	19170	19170	0
232	20231218	162000	5128610560	19170	19170	19170	19170	0
233	20231218	161900	5128610560	19170	19170	19170	19170	0
234	20231218	161800	5128610560	19170	19170	19170	19170	0
235	20231218	161700	5128610560	19170	19170	19170	19170	0
236	20231218	161600	5128610560	19170	19170	19170	19170	0
237	20231218	161500	5128610560	19170	19170	19170	19170	0
238	20231218	161400	5128610560	19170	19170	19170	19170	0
239	20231218	161300	5128610560	19170	19170	19170	19170	0
240	20231218	161200	5128610560	19170	19170	19170	19170	0
241	20231218	161100	5128610560	19170	19170	19170	19170	0
242	20231218	161000	5128610560	19170	19170	19170	19170	2142
243	20231218	160900	5128610560	19170	19170	19170	19170	0
244	20231218	160800	5128610560	19170	19170	19170	19170	0
245	20231218	160700	5128610560	19170	19170	19170	19170	0
246	20231218	160600	5128610560	19170	19170	19170	19170	0
247	20231218	160500	5128610560	19170	19170	19170	19170	0
248	20231218	160400	5128610560	19170	19170	19170	19170	0
249	20231218	160300	5128610560	19170	19170	19170	19170	0
250	20231218	160200	5128610560	19170	19170	19170	19170	0
251	20231218	160100	5128610560	19170	19170	19170	19170	0
252	20231218	160000	5128610560	19170	19170	19170	19170	0
253	20231218	155900	5128610560	19170	19170	19170	19170	0
254	20231218	155800	5128610560	19170	19170	19170	19170	0
255	20231218	155700	5128610560	19170	19170	19170	19170	0
256	20231218	155600	5128610560	19170	19170	19170	19170	0
257	20231218	155500	5128610560	19170	19170	19170	19170	0
258	20231218	155400	5128610560	19170	19170	19170	19170	0
259	20231218	155300	5128610560	19170	19170	19170	19170	0
260	20231218	155200	5128610560	19170	19170	19170	19170	0
261	20231218	155100	5128610560	19170	19170	19170	19170	0
262	20231218	155000	5128610560	19170	19170	19170	19170	0
263	20231218	154900	5128610560	19170	19170	19170	19170	0
264	20231218	154800	5128610560	19170	19170	19170	19170	0
265	20231218	154700	5128610560	19170	19170	19170	19170	0
266	20231218	154600	5128610560	19170	19170	19170	19170	0
267	20231218	154500	5128610560	19170	19170	19170	19170	0
268	20231218	154400	5128610560	19170	19170	19170	19170	0
269	20231218	154300	5128610560	19170	19170	19170	19170	0
270	20231218	154200	5128610560	19170	19170	19170	19170	0
271	20231218	154100	5128610560	19170	19170	19170	19170	0
272	20231218	154000	5128610560	19170	19170	19170	19170	2142
273	20231218	153900	5128610560	19170	19170	19170	19170	0
274	20231218	153800	5128610560	19170	19170	19170	19170	0
275	20231218	153700	5128610560	19170	19170	19170	19170	0
276	20231218	153600	5128610560	19170	19170	19170	19170	0
277	20231218	153500	5128610560	19170	19170	19170	19170	0
278	20231218	153400	5128610560	19170	19170	19170	19170	0
279	20231218	153300	5128610560	19170	19170	19170	19170	0
280	20231218	153200	5128610560	19170	19170	19170	19170	0
281	20231218	153100	5128610560	19170	19170	19170	19170	0
282	20231218	153000	5128610560	19170	19170	19170	19170	2142
283	20231218	152900	5087548420	19130	19130	19130	19130	0
284	20231218	152800	5087548420	19130	19130	19130	19130	0
285	20231218	152700	5087548420	19130	19130	19130	19130	0
286	20231218	152600	5087548420	19130	19130	19130	19130	0
287	20231218	152500	5087548420	19130	19130	19130	19130	0
288	20231218	152400	5087548420	19130	19130	19130	19130	0
289	20231218	152300	5087548420	19130	19130	19130	19130	0
290	20231218	152200	5087548420	19130	19130	19130	19130	0
291	20231218	152100	5087548420	19130	19130	19130	19130	0
292	20231218	152000	5087548420	19130	19130	19130	19130	0
293	20231218	151900	5087548420	19130	19120	19130	19120	814
294	20231218	151800	5071984000	19130	19130	19130	19120	407
295	20231218	151700	5064198120	19140	19150	19150	19140	681
296	20231218	151600	5051159700	19140	19140	19150	19140	315
297	20231218	151500	5045130550	19150	19150	19150	19140	443
298	20231218	151400	5036647970	19140	19140	19140	19140	171
299	20231218	151300	5033375030	19140	19130	19140	19130	74
300	20231218	151200	5031959310	19130	19140	19150	19130	710
301	20231218	151100	5018368410	19140	19150	19150	19140	206
302	20231218	151000	5014424500	19150	19140	19150	19140	743
303	20231218	150900	5000197310	19140	19150	19150	19130	32
304	20231218	150800	4999585120	19150	19110	19150	19100	1050
305	20231218	150700	4979522140	19120	19110	19120	19110	938
306	20231218	150600	4961592050	19120	19120	19120	19120	41
307	20231218	150500	4960808130	19110	19120	19120	19110	242
308	20231218	150400	4956183460	19120	19130	19130	19120	108
309	20231218	150300	4954117800	19130	19130	19130	19130	102
310	20231218	150200	4952166540	19150	19140	19150	19130	25
311	20231218	150100	4951688130	19140	19150	19150	19140	56
312	20231218	150000	4950615840	19150	19100	19150	19100	76
313	20231218	145900	4949163300	19100	19090	19100	19090	724
314	20231218	145800	4935338910	19090	19100	19100	19090	223
315	20231218	145700	4931081720	19100	19090	19100	19090	296
316	20231218	145600	4925429150	19100	19100	19100	19100	4
317	20231218	145500	4925352750	19100	19090	19100	19080	1601
318	20231218	145400	4894789560	19090	19100	19150	19090	260
319	20231218	145300	4889822980	19100	19100	19100	19100	216
320	20231218	145200	4885697380	19100	19110	19110	19100	788
321	20231218	145100	4870645440	19100	19150	19160	19100	4727
322	20231218	145000	4780244090	19150	19150	19150	19150	81
323	20231218	144900	4778692940	19150	19150	19160	19150	61
324	20231218	144800	4777524780	19150	19160	19160	19150	86
325	20231218	144700	4775877150	19160	19160	19160	19160	10
326	20231218	144600	4775685550	19160	19160	19180	19160	8
327	20231218	144500	4775532230	19160	19160	19180	19160	133
328	20231218	144400	4772983650	19160	19160	19160	19160	3
329	20231218	144300	4772926170	19170	19150	19170	19150	68
330	20231218	144200	4771623930	19170	19170	19170	19170	61
331	20231218	144100	4770454560	19150	19150	19150	19150	194
332	20231218	144000	4766739460	19160	19180	19180	19160	95
333	20231218	143900	4764919140	19180	19180	19180	19170	97
334	20231218	143800	4763059030	19180	19160	19180	19150	57
335	20231218	143700	4761966630	19160	19160	19160	19160	34
336	20231218	143600	4761315190	19170	19180	19180	19170	95
337	20231218	143500	4759493140	19180	19180	19180	19180	1
338	20231218	143400	4759473960	19160	19160	19160	19160	0
339	20231218	143300	4759473960	19160	19160	19160	19160	120
340	20231218	143200	4757174760	19160	19160	19160	19140	30
341	20231218	143100	4756600430	19160	19160	19160	19160	501
342	20231218	143000	4747001270	19160	19160	19160	19160	116
343	20231218	142900	4744778710	19160	19160	19160	19160	2
344	20231218	142800	4744740390	19160	19160	19160	19160	100
345	20231218	142700	4742824390	19160	19140	19160	19140	139
346	20231218	142600	4740161630	19140	19160	19160	19130	48
347	20231218	142500	4739242650	19160	19130	19160	19130	17
348	20231218	142400	4738916960	19160	19130	19160	19130	64
349	20231218	142300	4737690780	19130	19140	19140	19130	250
350	20231218	142200	4732908170	19140	19140	19140	19140	8
351	20231218	142100	4732755050	19140	19140	19160	19130	96
352	20231218	142000	4730917010	19140	19140	19150	19140	13
353	20231218	141900	4730668180	19130	19140	19140	19130	83
354	20231218	141800	4729079580	19140	19150	19150	19140	763
355	20231218	141700	4714468800	19150	19150	19150	19150	7
356	20231218	141600	4714334750	19150	19150	19150	19150	61
357	20231218	141500	4713166600	19160	19160	19160	19160	74
358	20231218	141400	4711748760	19160	19160	19160	19160	10
359	20231218	141300	4711557160	19160	19170	19170	19160	4
360	20231218	141200	4711480500	19180	19180	19180	19180	66
361	20231218	141100	4710214620	19180	19120	19180	19120	324
362	20231218	141000	4704019080	19120	19120	19120	19120	70
363	20231218	140900	4702680680	19110	19110	19180	19110	121
364	20231218	140800	4700365580	19110	19110	19110	19110	274
365	20231218	140700	4695129440	19110	19110	19110	19110	16
366	20231218	140600	4694823680	19110	19110	19110	19110	127
367	20231218	140500	4692396710	19110	19130	19130	19100	1161
368	20231218	140400	4670208800	19130	19140	19140	19130	126
369	20231218	140300	4667797720	19140	19120	19140	19120	166
370	20231218	140200	4664621140	19120	19130	19130	19120	1201
371	20231218	140100	4641650300	19130	19120	19130	19120	41
372	20231218	140000	4640866170	19130	19120	19130	19120	96
373	20231218	135900	4639030030	19130	19140	19140	19130	1251
374	20231218	135800	4615092760	19150	19160	19160	19150	54
375	20231218	135700	4614058650	19180	19180	19180	19140	1848
376	20231218	135600	4578651080	19190	19180	19190	19180	4
377	20231218	135500	4578574350	19180	19190	19190	19180	117
378	20231218	135400	4576329620	19180	19190	19190	19180	34
379	20231218	135300	4575677450	19180	19180	19180	19170	53
380	20231218	135200	4574661140	19180	19190	19190	19170	182
381	20231218	135100	4571169790	19190	19180	19190	19170	81
382	20231218	135000	4569616190	19170	19180	19180	19170	271
383	20231218	134900	4564418770	19180	19190	19200	19180	694
384	20231218	134800	4551105120	19190	19200	19200	19190	199
385	20231218	134700	4547285380	19210	19210	19220	19210	71
386	20231218	134600	4545921460	19210	19210	19210	19210	94
387	20231218	134500	4544115720	19210	19210	19210	19210	3
388	20231218	134400	4544058090	19210	19210	19210	19210	4
389	20231218	134300	4543981250	19210	19200	19210	19200	69
390	20231218	134200	4542656080	19200	19190	19200	19190	367
391	20231218	134100	4535609690	19190	19190	19190	19180	497
392	20231218	134000	4526074520	19190	19200	19220	19190	483
393	20231218	133900	4516799620	19200	19230	19230	19200	123
394	20231218	133800	4514436090	19230	19230	19250	19230	431
395	20231218	133700	4506140760	19240	19250	19250	19240	1025
396	20231218	133600	4486415610	19250	19240	19250	19240	51
397	20231218	133500	4485434360	19240	19210	19250	19210	272
398	20231218	133400	4480201100	19210	19230	19250	19210	734
399	20231218	133300	4466090700	19250	19270	19270	19250	363
400	20231218	133200	4459102530	19250	19270	19270	19250	12
401	20231218	133100	4458871330	19280	19280	19280	19280	67
402	20231218	133000	4457579570	19280	19240	19280	19230	71
403	20231218	132900	4456213940	19240	19280	19280	19240	88
404	20231218	132800	4454520500	19300	19300	19300	19300	61
405	20231218	132700	4453343200	19300	19300	19300	19300	7
406	20231218	132600	4453208100	19300	19300	19300	19300	5
407	20231218	132500	4453111600	19300	19230	19300	19230	83
408	20231218	132400	4451510820	19230	19300	19300	19230	161
409	20231218	132300	4448406970	19280	19280	19280	19280	0
410	20231218	132200	4448406970	19280	19280	19280	19280	212
411	20231218	132100	4444319610	19210	19210	19270	19210	1269
412	20231218	132000	4419934500	19220	19240	19240	19220	977
413	20231218	131900	4401147880	19240	19270	19270	19240	1409
414	20231218	131800	4374024140	19270	19280	19280	19260	639
415	20231218	131700	4361710260	19290	19300	19300	19290	157
416	20231218	131600	4358680270	19320	19320	19330	19300	279
417	20231218	131500	4353291280	19320	19320	19330	19320	77
418	20231218	131400	4351803170	19320	19320	19320	19320	38
419	20231218	131300	4351069010	19350	19340	19350	19340	338
420	20231218	131200	4344529620	19350	19350	19350	19350	2
421	20231218	131100	4344490920	19340	19340	19350	19340	13
422	20231218	131000	4344239490	19350	19350	19350	19340	157
423	20231218	130900	4341202140	19350	19350	19350	19350	2
424	20231218	130800	4341163440	19340	19340	19340	19340	877
425	20231218	130700	4324202260	19350	19340	19350	19340	89
426	20231218	130600	4322480380	19340	19340	19340	19340	217
427	20231218	130500	4318283600	19340	19320	19340	19310	150
428	20231218	130400	4315386070	19350	19350	19350	19350	62
429	20231218	130300	4314186370	19350	19320	19350	19310	651
430	20231218	130200	4301595430	19340	19350	19350	19340	28
431	20231218	130100	4301053670	19350	19310	19350	19310	192
432	20231218	130000	4297343010	19310	19320	19320	19310	4
433	20231218	125900	4297265740	19320	19340	19350	19320	144
434	20231218	125800	4294480560	19340	19320	19340	19320	99
435	20231218	125700	4292567130	19310	19310	19310	19310	65
436	20231218	125600	4291311980	19350	19320	19350	19320	70
437	20231218	125500	4289958770	19310	19320	19320	19310	4
438	20231218	125400	4289881520	19310	19310	19310	19300	1432
439	20231218	125300	4262232520	19310	19320	19320	19310	164
440	20231218	125200	4259065040	19310	19320	19320	19310	126
441	20231218	125100	4256630740	19320	19360	19360	19320	115
442	20231218	125000	4254404900	19360	19330	19360	19330	367
443	20231218	124900	4247308930	19340	19360	19360	19340	292
444	20231218	124800	4241659230	19380	19390	19390	19380	26
445	20231218	124700	4241155340	19400	19400	19400	19400	62
446	20231218	124600	4239952540	19400	19400	19400	19400	21
447	20231218	124500	4239545140	19400	19400	19400	19400	34
448	20231218	124400	4238885540	19400	19270	19400	19270	321
449	20231218	124300	4232683420	19270	19270	19290	19270	373
450	20231218	124200	4225495430	19270	19230	19270	19220	725
451	20231218	124100	4211549390	19220	19230	19230	19220	626
452	20231218	124000	4199516530	19230	19240	19240	19220	248
453	20231218	123900	4194748380	19240	19240	19250	19240	630
454	20231218	123800	4182622180	19250	19260	19260	19250	324
455	20231218	123700	4176384220	19270	19270	19270	19260	137
456	20231218	123600	4173744730	19270	19300	19300	19270	1852
457	20231218	123500	4138035440	19300	19300	19300	19300	141
458	20231218	123400	4135314140	19290	19320	19320	19290	345
459	20231218	123300	4128655300	19320	19320	19320	19320	11
460	20231218	123200	4128442780	19300	19320	19320	19300	531
461	20231218	123100	4118188280	19320	19320	19330	19320	391
462	20231218	123000	4110632540	19330	19330	19330	19330	3
463	20231218	122900	4110574550	19330	19320	19330	19320	181
464	20231218	122800	4107076760	19320	19330	19330	19320	327
465	20231218	122700	4100756050	19330	19330	19340	19330	106
466	20231218	122600	4098707060	19330	19340	19350	19330	272
467	20231218	122500	4093447420	19340	19370	19400	19340	1911
468	20231218	122400	4056454580	19370	19400	19410	19370	35
469	20231218	122300	4055776260	19410	19360	19410	19360	409
470	20231218	122200	4047853010	19350	19360	19390	19350	165
471	20231218	122100	4044658590	19360	19360	19360	19350	150
472	20231218	122000	4041754890	19360	19380	19390	19360	303
473	20231218	121900	4035885610	19380	19410	19410	19380	1438
474	20231218	121800	4007996310	19410	19450	19470	19410	1782
475	20231218	121700	3973381360	19460	19480	19480	19460	63
476	20231218	121600	3972154160	19480	19450	19480	19450	5
477	20231218	121500	3972056880	19450	19490	19490	19450	93
478	20231218	121400	3970245110	19490	19480	19490	19480	258
479	20231218	121300	3965218220	19480	19480	19480	19480	53
480	20231218	121200	3964185780	19450	19460	19480	19450	170
481	20231218	121100	3960877910	19450	19450	19480	19450	87
482	20231218	121000	3959184340	19450	19450	19460	19450	126
483	20231218	120900	3956733630	19450	19480	19480	19450	36
484	20231218	120800	3956032640	19470	19480	19480	19470	94
485	20231218	120700	3954201530	19480	19450	19480	19440	190
486	20231218	120600	3950505120	19450	19450	19450	19450	59
487	20231218	120500	3949357570	19450	19430	19450	19430	243
488	20231218	120400	3944633670	19430	19450	19450	19430	352
489	20231218	120300	3937790970	19450	19450	19450	19450	0
490	20231218	120200	3937790970	19450	19450	19450	19450	64
491	20231218	120100	3936546170	19430	19430	19430	19420	1323
492	20231218	120000	3910842770	19430	19410	19430	19410	128
493	20231218	115900	3908356730	19410	19410	19410	19410	55
494	20231218	115800	3907289180	19410	19410	19420	19400	692
495	20231218	115700	3893863120	19410	19400	19430	19400	366
496	20231218	115600	3886761610	19410	19440	19450	19400	577
497	20231218	115500	3875549550	19450	19470	19480	19440	752
498	20231218	115400	3860910960	19470	19440	19470	19440	1807
499	20231218	115300	3825749230	19430	19430	19440	19420	846
500	20231218	115200	3809310920	19430	19420	19430	19420	772
501	20231218	115100	3794312440	19430	19420	19430	19420	1558
502	20231218	115000	3764051440	19410	19400	19410	19400	559
503	20231218	114900	3753201360	19400	19400	19400	19390	208
504	20231218	114800	3749166170	19390	19390	19400	19390	66
505	20231218	114700	3747885980	19390	19370	19390	19370	111
506	20231218	114600	3745735890	19370	19370	19370	19370	36
507	20231218	114500	3745038570	19370	19390	19400	19370	1217
508	20231218	114400	3721449870	19400	19390	19400	19390	131
509	20231218	114300	3718909770	19380	19380	19380	19380	178
510	20231218	114200	3715460130	19380	19370	19380	19320	1625
511	20231218	114100	3684026480	19370	19370	19370	19370	128
512	20231218	114000	3681547120	19370	19380	19380	19370	114
513	20231218	113900	3679338830	19380	19410	19410	19370	554
514	20231218	113800	3668595320	19410	19390	19440	19390	368
515	20231218	113700	3661447610	19390	19390	19410	19390	2132
516	20231218	113600	3620094270	19390	19380	19390	19340	500
517	20231218	113500	3610402630	19370	19340	19370	19340	830
518	20231218	113400	3594336230	19350	19350	19350	19350	24
519	20231218	113300	3593871830	19350	19360	19360	19320	215
520	20231218	113200	3589715690	19310	19310	19310	19310	221
521	20231218	113100	3585448180	19310	19320	19360	19310	346
522	20231218	113000	3578763070	19320	19330	19350	19320	513
523	20231218	112900	3568839830	19330	19320	19350	19320	14
524	20231218	112800	3568569300	19320	19310	19320	19310	35
525	20231218	112700	3567893110	19310	19340	19350	19310	161
526	20231218	112600	3564778920	19350	19380	19380	19350	283
527	20231218	112500	3559300540	19380	19380	19380	19350	1280
528	20231218	112400	3534494620	19380	19290	19380	19290	7123
529	20231218	112300	3396802510	19280	19260	19280	19260	224
530	20231218	112200	3392485850	19280	19290	19290	19260	57
531	20231218	112100	3391386900	19280	19260	19280	19260	464
532	20231218	112000	3382449020	19260	19260	19260	19260	11
533	20231218	111900	3382237160	19260	19260	19260	19190	149
534	20231218	111800	3379368750	19220	19190	19220	19190	1369
535	20231218	111700	3353083530	19200	19190	19200	19180	68
536	20231218	111600	3351778290	19200	19210	19210	19150	4885
537	20231218	111500	3258038700	19220	19250	19260	19220	1161
538	20231218	111400	3235694430	19260	19290	19290	19260	13
539	20231218	111300	3235443920	19300	19290	19310	19250	653
540	20231218	111200	3222866060	19320	19320	19320	19290	740
541	20231218	111100	3208578990	19300	19330	19330	19300	175
542	20231218	111000	3205201460	19280	19280	19320	19280	545
543	20231218	110900	3194678940	19310	19320	19330	19310	393
544	20231218	110800	3187084610	19290	19300	19300	19280	942
545	20231218	110700	3168913570	19300	19300	19300	19290	73
546	20231218	110600	3167504730	19300	19230	19320	19230	5034
547	20231218	110500	3070478980	19230	19200	19240	19200	576
548	20231218	110400	3059419460	19230	19250	19250	19190	1671
549	20231218	110300	3027347160	19250	19250	19250	19200	989
550	20231218	110200	3008335170	19250	19230	19250	19200	1007
551	20231218	110100	2988972440	19230	19270	19270	19230	687
552	20231218	110000	2975750850	19260	19250	19280	19250	203
553	20231218	105900	2971840200	19280	19280	19280	19270	570
554	20231218	105800	2960850770	19280	19230	19280	19230	500
555	20231218	105700	2951222420	19230	19210	19230	19200	674
556	20231218	105600	2938274100	19210	19210	19220	19200	2118
557	20231218	105500	2897588550	19200	19210	19220	19200	564
558	20231218	105400	2886754420	19220	19230	19230	19220	480
559	20231218	105300	2877524430	19230	19200	19230	19200	172
560	20231218	105200	2874220550	19200	19140	19200	19130	1625
561	20231218	105100	2843064040	19140	19110	19140	19110	10
562	20231218	105000	2842872880	19140	19110	19140	19110	52
563	20231218	104900	2841879130	19110	19110	19140	19100	829
564	20231218	104800	2826032440	19110	19150	19150	19110	94
565	20231218	104700	2824236060	19160	19110	19170	19110	11
566	20231218	104600	2824025500	19110	19180	19180	19110	1395
567	20231218	104500	2797335700	19180	19120	19190	19120	63
568	20231218	104400	2796130120	19130	19190	19190	19120	970
569	20231218	104300	2777567280	19200	19200	19200	19200	61
570	20231218	104200	2776396080	19130	19160	19160	19120	555
571	20231218	104100	2765781420	19130	19240	19240	19130	1529
572	20231218	104000	2736430520	19240	19200	19240	19200	507
573	20231218	103900	2726684920	19200	19190	19220	19190	1091
574	20231218	103800	2705737870	19190	19240	19240	19190	714
575	20231218	103700	2692011980	19240	19240	19300	19240	3008
576	20231218	103600	2634057930	19240	19190	19240	19140	993
577	20231218	103500	2614987920	19190	19190	19190	19180	629
578	20231218	103400	2602917800	19190	19020	19190	19020	2331
579	20231218	103300	2558427590	19000	18970	19020	18970	480
580	20231218	103200	2549306700	18970	18910	18970	18840	6283
581	20231218	103100	2430764250	18900	19000	19000	18900	3544
582	20231218	103000	2363601460	19000	19000	19000	19000	439
583	20231218	102900	2355260460	19000	19000	19000	18990	488
584	20231218	102800	2345990810	19000	19020	19020	18990	691
585	20231218	102700	2332854660	18990	19020	19020	18980	728
586	20231218	102600	2319029700	18990	18990	18990	18990	512
587	20231218	102500	2309306820	18990	19000	19030	18980	6193
588	20231218	102400	2191661700	19000	18970	19000	18970	664
589	20231218	102300	2179059220	18970	18990	19000	18970	599
590	20231218	102200	2167689710	18980	19000	19000	18980	1046
591	20231218	102100	2147821870	19000	19010	19010	19000	1402
592	20231218	102000	2121183100	19030	19030	19030	19030	20
593	20231218	101900	2120802500	19030	19000	19030	19000	159
594	20231218	101800	2117780250	18990	19030	19030	18990	1821
595	20231218	101700	2083155180	19020	19020	19020	19020	43
596	20231218	101600	2082337320	19020	19050	19050	19020	228
597	20231218	101500	2077996510	19050	19050	19050	19050	251
598	20231218	101400	2073214960	19050	19100	19100	19050	8
599	20231218	101300	2073062210	19110	19050	19110	19050	229
600	20231218	101200	2068696820	19050	19080	19080	19030	622
601	20231218	101100	2056847170	19080	19110	19120	19080	351
602	20231218	101000	2050141670	19110	19160	19210	19110	111
603	20231218	100900	2048016020	19160	19210	19240	19050	908
604	20231218	100800	2030609980	19210	19080	19210	19010	3767
605	20231218	100700	1958658310	19070	19010	19070	19010	863
606	20231218	100600	1942202840	19000	19010	19010	19000	369
607	20231218	100500	1935188830	19000	19060	19060	19000	714
608	20231218	100400	1921619930	19060	19010	19060	19000	321
609	20231218	100300	1915515330	19010	19020	19020	19010	134
610	20231218	100200	1912967580	19020	19020	19020	19010	105
611	20231218	100100	1910970750	19020	19020	19020	19010	178
612	20231218	100000	1907586630	19020	19040	19050	19020	553
613	20231218	095900	1897061970	19050	19050	19050	19050	150
614	20231218	095800	1894204470	19060	19060	19060	19060	282
615	20231218	095700	1888829550	19060	19070	19070	19060	432
616	20231218	095600	1880594360	19070	19080	19080	19060	1198
617	20231218	095500	1857742460	19080	19080	19080	19080	66
618	20231218	095400	1856483180	19080	19090	19160	19050	445
619	20231218	095300	1847996260	19100	19170	19170	19100	2472
620	20231218	095200	1800657760	19180	19170	19180	19170	17
621	20231218	095100	1800331770	19170	19200	19200	19140	1417
622	20231218	095000	1773182010	19210	19220	19230	19110	2300
623	20231218	094900	1729007990	19220	19160	19220	19160	2356
624	20231218	094800	1683772370	19160	19130	19160	19090	314
625	20231218	094700	1677763460	19060	19070	19130	19060	1084
626	20231218	094600	1657084310	19070	19030	19130	19030	377
627	20231218	094500	1649891100	19100	19010	19100	19010	213
628	20231218	094400	1645827240	19010	18920	19050	18920	2174
629	20231218	094300	1604534260	18950	18910	18950	18910	282
630	20231218	094200	1599198460	18950	18920	18970	18900	666
631	20231218	094100	1586599700	18970	18920	18970	18920	235
632	20231218	094000	1582150050	18920	18970	18970	18920	857
633	20231218	093900	1565901380	19000	18980	19000	18960	1299
634	20231218	093800	1541252050	18980	18950	18990	18950	504
635	20231218	093700	1531687990	18980	18960	18980	18950	218
636	20231218	093600	1527555030	18960	18950	19000	18950	131
637	20231218	093500	1525067520	18950	18940	19000	18910	4611
638	20231218	093400	1437680570	18940	18900	18950	18900	26
639	20231218	093300	1437188120	18950	18910	18950	18900	895
640	20231218	093200	1420250360	18920	18900	18930	18900	252
641	20231218	093100	1415482420	18900	18910	18950	18890	1071
642	20231218	093000	1395217380	18890	18930	18950	18890	818
643	20231218	092900	1379743320	18950	18950	18950	18940	115
644	20231218	092800	1377564990	18950	18940	18950	18940	918
645	20231218	092700	1360169220	18940	18890	18940	18890	340
646	20231218	092600	1353738970	18890	18950	18950	18870	1375
647	20231218	092500	1327773670	18880	18970	18970	18870	3071
648	20231218	092400	1269679700	18980	18970	18980	18960	955
649	20231218	092300	1251563720	18970	19000	19000	18960	205
650	20231218	092200	1247674170	18990	18910	18990	18910	201
651	20231218	092100	1243859540	18990	18960	18990	18890	1235
652	20231218	092000	1220501650	18910	18840	18950	18830	584
653	20231218	091900	1209481150	18830	18830	18910	18830	3817
654	20231218	091800	1137502820	18830	18840	18840	18830	1126
655	20231218	091700	1116293630	18840	18850	18850	18840	485
656	20231218	091600	1107152770	18850	18900	18950	18850	3897
657	20231218	091500	1033547340	18900	19000	19000	18900	1631
658	20231218	091400	1002649490	18990	18990	19000	18970	828
659	20231218	091300	986920870	19000	19050	19050	18940	2687
660	20231218	091200	935868220	19050	19050	19050	18950	376
661	20231218	091100	928706020	19050	18880	19050	18880	440
662	20231218	091000	920376500	18880	18970	18970	18880	7176
663	20231218	090900	784655980	18910	19000	19050	18910	5004
664	20231218	090800	689668390	19010	19040	19040	19000	3396
665	20231218	090700	625081680	19040	19030	19100	19030	2126
666	20231218	090600	584589360	19040	19070	19070	19020	2159
667	20231218	090500	543462160	19070	19060	19140	19040	2770
668	20231218	090400	490675900	19060	19130	19130	19050	2486
669	20231218	090300	443216840	19080	19190	19190	19040	3459
670	20231218	090200	377098920	19190	19140	19350	19140	5707
671	20231218	090100	267531150	19140	19150	19190	18970	5354
672	20231218	090000	165508440	19200	19390	19390	19150	8561