KissMeData/200350/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	203100	1716051730	12600	12600	12600	12600	3999
3	20231218	203000	1716051730	12600	12600	12600	12600	0
4	20231218	202900	1716051730	12600	12600	12600	12600	0
5	20231218	202800	1716051730	12600	12600	12600	12600	0
6	20231218	202700	1716051730	12600	12600	12600	12600	0
7	20231218	202600	1716051730	12600	12600	12600	12600	0
8	20231218	202500	1716051730	12600	12600	12600	12600	0
9	20231218	202400	1716051730	12600	12600	12600	12600	0
10	20231218	202300	1716051730	12600	12600	12600	12600	0
11	20231218	202200	1716051730	12600	12600	12600	12600	0
12	20231218	202100	1716051730	12600	12600	12600	12600	0
13	20231218	202000	1716051730	12600	12600	12600	12600	0
14	20231218	201900	1716051730	12600	12600	12600	12600	0
15	20231218	201800	1716051730	12600	12600	12600	12600	0
16	20231218	201700	1716051730	12600	12600	12600	12600	0
17	20231218	201600	1716051730	12600	12600	12600	12600	0
18	20231218	201500	1716051730	12600	12600	12600	12600	0
19	20231218	201400	1716051730	12600	12600	12600	12600	0
20	20231218	201300	1716051730	12600	12600	12600	12600	0
21	20231218	201200	1716051730	12600	12600	12600	12600	0
22	20231218	201100	1716051730	12600	12600	12600	12600	0
23	20231218	201000	1716051730	12600	12600	12600	12600	0
24	20231218	200900	1716051730	12600	12600	12600	12600	0
25	20231218	200800	1716051730	12600	12600	12600	12600	0
26	20231218	200700	1716051730	12600	12600	12600	12600	0
27	20231218	200600	1716051730	12600	12600	12600	12600	0
28	20231218	200500	1716051730	12600	12600	12600	12600	0
29	20231218	200400	1716051730	12600	12600	12600	12600	0
30	20231218	200300	1716051730	12600	12600	12600	12600	0
31	20231218	200200	1716051730	12600	12600	12600	12600	0
32	20231218	200100	1716051730	12600	12600	12600	12600	3999
33	20231218	200000	1716051730	12600	12600	12600	12600	0
34	20231218	195900	1716051730	12600	12600	12600	12600	0
35	20231218	195800	1716051730	12600	12600	12600	12600	0
36	20231218	195700	1716051730	12600	12600	12600	12600	0
37	20231218	195600	1716051730	12600	12600	12600	12600	0
38	20231218	195500	1716051730	12600	12600	12600	12600	0
39	20231218	195400	1716051730	12600	12600	12600	12600	0
40	20231218	195300	1716051730	12600	12600	12600	12600	0
41	20231218	195200	1716051730	12600	12600	12600	12600	0
42	20231218	195100	1716051730	12600	12600	12600	12600	0
43	20231218	195000	1716051730	12600	12600	12600	12600	0
44	20231218	194900	1716051730	12600	12600	12600	12600	0
45	20231218	194800	1716051730	12600	12600	12600	12600	0
46	20231218	194700	1716051730	12600	12600	12600	12600	0
47	20231218	194600	1716051730	12600	12600	12600	12600	0
48	20231218	194500	1716051730	12600	12600	12600	12600	0
49	20231218	194400	1716051730	12600	12600	12600	12600	0
50	20231218	194300	1716051730	12600	12600	12600	12600	0
51	20231218	194200	1716051730	12600	12600	12600	12600	0
52	20231218	194100	1716051730	12600	12600	12600	12600	0
53	20231218	194000	1716051730	12600	12600	12600	12600	0
54	20231218	193900	1716051730	12600	12600	12600	12600	0
55	20231218	193800	1716051730	12600	12600	12600	12600	0
56	20231218	193700	1716051730	12600	12600	12600	12600	0
57	20231218	193600	1716051730	12600	12600	12600	12600	0
58	20231218	193500	1716051730	12600	12600	12600	12600	0
59	20231218	193400	1716051730	12600	12600	12600	12600	0
60	20231218	193300	1716051730	12600	12600	12600	12600	0
61	20231218	193200	1716051730	12600	12600	12600	12600	0
62	20231218	193100	1716051730	12600	12600	12600	12600	3999
63	20231218	193000	1716051730	12600	12600	12600	12600	0
64	20231218	192900	1716051730	12600	12600	12600	12600	0
65	20231218	192800	1716051730	12600	12600	12600	12600	0
66	20231218	192700	1716051730	12600	12600	12600	12600	0
67	20231218	192600	1716051730	12600	12600	12600	12600	0
68	20231218	192500	1716051730	12600	12600	12600	12600	0
69	20231218	192400	1716051730	12600	12600	12600	12600	0
70	20231218	192300	1716051730	12600	12600	12600	12600	0
71	20231218	192200	1716051730	12600	12600	12600	12600	0
72	20231218	192100	1716051730	12600	12600	12600	12600	0
73	20231218	192000	1716051730	12600	12600	12600	12600	0
74	20231218	191900	1716051730	12600	12600	12600	12600	0
75	20231218	191800	1716051730	12600	12600	12600	12600	0
76	20231218	191700	1716051730	12600	12600	12600	12600	0
77	20231218	191600	1716051730	12600	12600	12600	12600	0
78	20231218	191500	1716051730	12600	12600	12600	12600	0
79	20231218	191400	1716051730	12600	12600	12600	12600	0
80	20231218	191300	1716051730	12600	12600	12600	12600	0
81	20231218	191200	1716051730	12600	12600	12600	12600	0
82	20231218	191100	1716051730	12600	12600	12600	12600	0
83	20231218	191000	1716051730	12600	12600	12600	12600	0
84	20231218	190900	1716051730	12600	12600	12600	12600	0
85	20231218	190800	1716051730	12600	12600	12600	12600	0
86	20231218	190700	1716051730	12600	12600	12600	12600	0
87	20231218	190600	1716051730	12600	12600	12600	12600	0
88	20231218	190500	1716051730	12600	12600	12600	12600	0
89	20231218	190400	1716051730	12600	12600	12600	12600	0
90	20231218	190300	1716051730	12600	12600	12600	12600	0
91	20231218	190200	1716051730	12600	12600	12600	12600	0
92	20231218	190100	1716051730	12600	12600	12600	12600	3999
93	20231218	190000	1716051730	12600	12600	12600	12600	0
94	20231218	185900	1716051730	12600	12600	12600	12600	0
95	20231218	185800	1716051730	12600	12600	12600	12600	0
96	20231218	185700	1716051730	12600	12600	12600	12600	0
97	20231218	185600	1716051730	12600	12600	12600	12600	0
98	20231218	185500	1716051730	12600	12600	12600	12600	0
99	20231218	185400	1716051730	12600	12600	12600	12600	0
100	20231218	185300	1716051730	12600	12600	12600	12600	0
101	20231218	185200	1716051730	12600	12600	12600	12600	0
102	20231218	185100	1716051730	12600	12600	12600	12600	0
103	20231218	185000	1716051730	12600	12600	12600	12600	0
104	20231218	184900	1716051730	12600	12600	12600	12600	0
105	20231218	184800	1716051730	12600	12600	12600	12600	0
106	20231218	184700	1716051730	12600	12600	12600	12600	0
107	20231218	184600	1716051730	12600	12600	12600	12600	0
108	20231218	184500	1716051730	12600	12600	12600	12600	0
109	20231218	184400	1716051730	12600	12600	12600	12600	0
110	20231218	184300	1716051730	12600	12600	12600	12600	0
111	20231218	184200	1716051730	12600	12600	12600	12600	0
112	20231218	184100	1716051730	12600	12600	12600	12600	0
113	20231218	184000	1716051730	12600	12600	12600	12600	0
114	20231218	183900	1716051730	12600	12600	12600	12600	0
115	20231218	183800	1716051730	12600	12600	12600	12600	0
116	20231218	183700	1716051730	12600	12600	12600	12600	0
117	20231218	183600	1716051730	12600	12600	12600	12600	0
118	20231218	183500	1716051730	12600	12600	12600	12600	0
119	20231218	183400	1716051730	12600	12600	12600	12600	0
120	20231218	183300	1716051730	12600	12600	12600	12600	0
121	20231218	183200	1716051730	12600	12600	12600	12600	0
122	20231218	183100	1716051730	12600	12600	12600	12600	3999
123	20231218	183000	1716051730	12600	12600	12600	12600	0
124	20231218	182900	1716051730	12600	12600	12600	12600	0
125	20231218	182800	1716051730	12600	12600	12600	12600	0
126	20231218	182700	1716051730	12600	12600	12600	12600	0
127	20231218	182600	1716051730	12600	12600	12600	12600	0
128	20231218	182500	1716051730	12600	12600	12600	12600	0
129	20231218	182400	1716051730	12600	12600	12600	12600	0
130	20231218	182300	1716051730	12600	12600	12600	12600	0
131	20231218	182200	1716051730	12600	12600	12600	12600	0
132	20231218	182100	1716051730	12600	12600	12600	12600	0
133	20231218	182000	1716051730	12600	12600	12600	12600	0
134	20231218	181900	1716051730	12600	12600	12600	12600	0
135	20231218	181800	1716051730	12600	12600	12600	12600	0
136	20231218	181700	1716051730	12600	12600	12600	12600	0
137	20231218	181600	1716051730	12600	12600	12600	12600	0
138	20231218	181500	1716051730	12600	12600	12600	12600	0
139	20231218	181400	1716051730	12600	12600	12600	12600	0
140	20231218	181300	1716051730	12600	12600	12600	12600	0
141	20231218	181200	1716051730	12600	12600	12600	12600	0
142	20231218	181100	1716051730	12600	12600	12600	12600	0
143	20231218	181000	1716051730	12600	12600	12600	12600	0
144	20231218	180900	1716051730	12600	12600	12600	12600	0
145	20231218	180800	1716051730	12600	12600	12600	12600	0
146	20231218	180700	1716051730	12600	12600	12600	12600	0
147	20231218	180600	1716051730	12600	12600	12600	12600	0
148	20231218	180500	1716051730	12600	12600	12600	12600	0
149	20231218	180400	1716051730	12600	12600	12600	12600	0
150	20231218	180300	1716051730	12600	12600	12600	12600	0
151	20231218	180200	1716051730	12600	12600	12600	12600	0
152	20231218	180100	1716051730	12600	12600	12600	12600	3999
153	20231218	180000	1716051730	12600	12600	12600	12600	0
154	20231218	175900	1716051730	12600	12600	12600	12600	0
155	20231218	175800	1716051730	12600	12600	12600	12600	0
156	20231218	175700	1716051730	12600	12600	12600	12600	0
157	20231218	175600	1716051730	12600	12600	12600	12600	0
158	20231218	175500	1716051730	12600	12600	12600	12600	0
159	20231218	175400	1716051730	12600	12600	12600	12600	0
160	20231218	175300	1716051730	12600	12600	12600	12600	0
161	20231218	175200	1716051730	12600	12600	12600	12600	0
162	20231218	175100	1716051730	12600	12600	12600	12600	0
163	20231218	175000	1716051730	12600	12600	12600	12600	0
164	20231218	174900	1716051730	12600	12600	12600	12600	0
165	20231218	174800	1716051730	12600	12600	12600	12600	0
166	20231218	174700	1716051730	12600	12600	12600	12600	0
167	20231218	174600	1716051730	12600	12600	12600	12600	0
168	20231218	174500	1716051730	12600	12600	12600	12600	0
169	20231218	174400	1716051730	12600	12600	12600	12600	0
170	20231218	174300	1716051730	12600	12600	12600	12600	0
171	20231218	174200	1716051730	12600	12600	12600	12600	0
172	20231218	174100	1716051730	12600	12600	12600	12600	0
173	20231218	174000	1716051730	12600	12600	12600	12600	0
174	20231218	173900	1716051730	12600	12600	12600	12600	0
175	20231218	173800	1716051730	12600	12600	12600	12600	0
176	20231218	173700	1716051730	12600	12600	12600	12600	0
177	20231218	173600	1716051730	12600	12600	12600	12600	0
178	20231218	173500	1716051730	12600	12600	12600	12600	0
179	20231218	173400	1716051730	12600	12600	12600	12600	0
180	20231218	173300	1716051730	12600	12600	12600	12600	0
181	20231218	173200	1716051730	12600	12600	12600	12600	0
182	20231218	173100	1716051730	12600	12600	12600	12600	3999
183	20231218	173000	1716051730	12600	12600	12600	12600	0
184	20231218	172900	1716051730	12600	12600	12600	12600	0
185	20231218	172800	1716051730	12600	12600	12600	12600	0
186	20231218	172700	1716051730	12600	12600	12600	12600	0
187	20231218	172600	1716051730	12600	12600	12600	12600	0
188	20231218	172500	1716051730	12600	12600	12600	12600	0
189	20231218	172400	1716051730	12600	12600	12600	12600	0
190	20231218	172300	1716051730	12600	12600	12600	12600	0
191	20231218	172200	1716051730	12600	12600	12600	12600	0
192	20231218	172100	1716051730	12600	12600	12600	12600	0
193	20231218	172000	1716051730	12600	12600	12600	12600	0
194	20231218	171900	1716051730	12600	12600	12600	12600	0
195	20231218	171800	1716051730	12600	12600	12600	12600	0
196	20231218	171700	1716051730	12600	12600	12600	12600	0
197	20231218	171600	1716051730	12600	12600	12600	12600	0
198	20231218	171500	1716051730	12600	12600	12600	12600	0
199	20231218	171400	1716051730	12600	12600	12600	12600	0
200	20231218	171300	1716051730	12600	12600	12600	12600	0
201	20231218	171200	1716051730	12600	12600	12600	12600	0
202	20231218	171100	1716051730	12600	12600	12600	12600	0
203	20231218	171000	1716051730	12600	12600	12600	12600	0
204	20231218	170900	1716051730	12600	12600	12600	12600	0
205	20231218	170800	1716051730	12600	12600	12600	12600	0
206	20231218	170700	1716051730	12600	12600	12600	12600	0
207	20231218	170600	1716051730	12600	12600	12600	12600	0
208	20231218	170500	1716051730	12600	12600	12600	12600	0
209	20231218	170400	1716051730	12600	12600	12600	12600	0
210	20231218	170300	1716051730	12600	12600	12600	12600	0
211	20231218	170200	1716051730	12600	12600	12600	12600	0
212	20231218	170100	1716051730	12600	12600	12600	12600	3999
213	20231218	170000	1716051730	12600	12600	12600	12600	0
214	20231218	165900	1716051730	12600	12600	12600	12600	0
215	20231218	165800	1716051730	12600	12600	12600	12600	0
216	20231218	165700	1716051730	12600	12600	12600	12600	0
217	20231218	165600	1716051730	12600	12600	12600	12600	0
218	20231218	165500	1716051730	12600	12600	12600	12600	0
219	20231218	165400	1716051730	12600	12600	12600	12600	0
220	20231218	165300	1716051730	12600	12600	12600	12600	0
221	20231218	165200	1716051730	12600	12600	12600	12600	0
222	20231218	165100	1716051730	12600	12600	12600	12600	0
223	20231218	165000	1716051730	12600	12600	12600	12600	0
224	20231218	164900	1716051730	12600	12600	12600	12600	0
225	20231218	164800	1716051730	12600	12600	12600	12600	0
226	20231218	164700	1716051730	12600	12600	12600	12600	0
227	20231218	164600	1716051730	12600	12600	12600	12600	0
228	20231218	164500	1716051730	12600	12600	12600	12600	0
229	20231218	164400	1716051730	12600	12600	12600	12600	0
230	20231218	164300	1716051730	12600	12600	12600	12600	0
231	20231218	164200	1716051730	12600	12600	12600	12600	0
232	20231218	164100	1716051730	12600	12600	12600	12600	0
233	20231218	164000	1716051730	12600	12600	12600	12600	0
234	20231218	163900	1716051730	12600	12600	12600	12600	0
235	20231218	163800	1716051730	12600	12600	12600	12600	0
236	20231218	163700	1716051730	12600	12600	12600	12600	0
237	20231218	163600	1716051730	12600	12600	12600	12600	0
238	20231218	163500	1716051730	12600	12600	12600	12600	0
239	20231218	163400	1716051730	12600	12600	12600	12600	0
240	20231218	163300	1716051730	12600	12600	12600	12600	0
241	20231218	163200	1716051730	12600	12600	12600	12600	0
242	20231218	163100	1716051730	12600	12600	12600	12600	3999
243	20231218	163000	1716051730	12600	12600	12600	12600	0
244	20231218	162900	1716051730	12600	12600	12600	12600	0
245	20231218	162800	1716051730	12600	12600	12600	12600	0
246	20231218	162700	1716051730	12600	12600	12600	12600	0
247	20231218	162600	1716051730	12600	12600	12600	12600	0
248	20231218	162500	1716051730	12600	12600	12600	12600	0
249	20231218	162400	1716051730	12600	12600	12600	12600	0
250	20231218	162300	1716051730	12600	12600	12600	12600	0
251	20231218	162200	1716051730	12600	12600	12600	12600	0
252	20231218	162100	1716051730	12600	12600	12600	12600	0
253	20231218	162000	1716051730	12600	12600	12600	12600	0
254	20231218	161900	1716051730	12600	12600	12600	12600	0
255	20231218	161800	1716051730	12600	12600	12600	12600	0
256	20231218	161700	1716051730	12600	12600	12600	12600	0
257	20231218	161600	1716051730	12600	12600	12600	12600	0
258	20231218	161500	1716051730	12600	12600	12600	12600	0
259	20231218	161400	1716051730	12600	12600	12600	12600	0
260	20231218	161300	1716051730	12600	12600	12600	12600	0
261	20231218	161200	1716051730	12600	12600	12600	12600	0
262	20231218	161100	1716051730	12600	12600	12600	12600	0
263	20231218	161000	1716051730	12600	12600	12600	12600	0
264	20231218	160900	1716051730	12600	12600	12600	12600	0
265	20231218	160800	1716051730	12600	12600	12600	12600	0
266	20231218	160700	1716051730	12600	12600	12600	12600	0
267	20231218	160600	1716051730	12600	12600	12600	12600	0
268	20231218	160500	1716051730	12600	12600	12600	12600	0
269	20231218	160400	1716051730	12600	12600	12600	12600	0
270	20231218	160300	1716051730	12600	12600	12600	12600	0
271	20231218	160200	1716051730	12600	12600	12600	12600	0
272	20231218	160100	1716051730	12600	12600	12600	12600	3999
273	20231218	160000	1716051730	12600	12600	12600	12600	0
274	20231218	155900	1716051730	12600	12600	12600	12600	0
275	20231218	155800	1716051730	12600	12600	12600	12600	0
276	20231218	155700	1716051730	12600	12600	12600	12600	0
277	20231218	155600	1716051730	12600	12600	12600	12600	0
278	20231218	155500	1716051730	12600	12600	12600	12600	0
279	20231218	155400	1716051730	12600	12600	12600	12600	0
280	20231218	155300	1716051730	12600	12600	12600	12600	0
281	20231218	155200	1716051730	12600	12600	12600	12600	0
282	20231218	155100	1716051730	12600	12600	12600	12600	0
283	20231218	155000	1716051730	12600	12600	12600	12600	0
284	20231218	154900	1716051730	12600	12600	12600	12600	0
285	20231218	154800	1716051730	12600	12600	12600	12600	0
286	20231218	154700	1716051730	12600	12600	12600	12600	0
287	20231218	154600	1716051730	12600	12600	12600	12600	0
288	20231218	154500	1716051730	12600	12600	12600	12600	0
289	20231218	154400	1716051730	12600	12600	12600	12600	0
290	20231218	154300	1716051730	12600	12600	12600	12600	0
291	20231218	154200	1716051730	12600	12600	12600	12600	0
292	20231218	154100	1716051730	12600	12600	12600	12600	0
293	20231218	154000	1716051730	12600	12600	12600	12600	0
294	20231218	153900	1716051730	12600	12600	12600	12600	0
295	20231218	153800	1716051730	12600	12600	12600	12600	0
296	20231218	153700	1716051730	12600	12600	12600	12600	0
297	20231218	153600	1716051730	12600	12600	12600	12600	0
298	20231218	153500	1716051730	12600	12600	12600	12600	0
299	20231218	153400	1716051730	12600	12600	12600	12600	0
300	20231218	153300	1716051730	12600	12600	12600	12600	0
301	20231218	153200	1716051730	12600	12600	12600	12600	0
302	20231218	153100	1716051730	12600	12600	12600	12600	3999
303	20231218	153000	1716051730	12600	12600	12600	12600	3999
304	20231218	152900	1665664330	12600	12600	12600	12600	0
305	20231218	152800	1665664330	12600	12600	12600	12600	0
306	20231218	152700	1665664330	12600	12600	12600	12600	0
307	20231218	152600	1665664330	12600	12600	12600	12600	0
308	20231218	152500	1665664330	12600	12600	12600	12600	0
309	20231218	152400	1665664330	12600	12600	12600	12600	0
310	20231218	152300	1665664330	12600	12600	12600	12600	0
311	20231218	152200	1665664330	12600	12600	12600	12600	0
312	20231218	152100	1665664330	12600	12600	12600	12600	0
313	20231218	152000	1665664330	12600	12600	12600	12600	0
314	20231218	151900	1665664330	12600	12580	12620	12580	628
315	20231218	151800	1657746140	12580	12620	12630	12580	451
316	20231218	151700	1652062730	12620	12600	12620	12600	593
317	20231218	151600	1644584240	12600	12600	12600	12590	222
318	20231218	151500	1641787210	12600	12600	12600	12590	386
319	20231218	151400	1636923760	12600	12600	12610	12600	827
320	20231218	151300	1626503060	12600	12570	12600	12570	433
321	20231218	151200	1621052340	12570	12590	12590	12570	1010
322	20231218	151100	1608341610	12590	12590	12590	12590	1
323	20231218	151000	1608329020	12590	12610	12610	12590	189
324	20231218	150900	1605947180	12610	12590	12620	12570	1049
325	20231218	150800	1592720030	12600	12580	12600	12580	1122
326	20231218	150700	1578598040	12570	12560	12570	12560	340
327	20231218	150600	1574324610	12550	12550	12550	12550	295
328	20231218	150500	1570622360	12550	12540	12550	12540	11
329	20231218	150400	1570484370	12550	12530	12550	12530	123
330	20231218	150300	1568942770	12530	12530	12530	12530	10
331	20231218	150200	1568817470	12520	12540	12540	12520	579
332	20231218	150100	1561564780	12530	12540	12540	12530	25
333	20231218	150000	1561251430	12520	12520	12550	12520	161
334	20231218	145900	1559233700	12530	12540	12540	12530	105
335	20231218	145800	1557917290	12540	12540	12540	12540	10
336	20231218	145700	1557791890	12550	12540	12550	12530	281
337	20231218	145600	1554268780	12550	12550	12560	12550	298
338	20231218	145500	1550527650	12550	12510	12570	12500	535
339	20231218	145400	1543819050	12520	12520	12520	12520	122
340	20231218	145300	1542291610	12530	12520	12530	12500	885
341	20231218	145200	1531219280	12530	12540	12540	12530	62
342	20231218	145100	1530442050	12470	12550	12550	12470	1859
343	20231218	145000	1507231800	12540	12540	12540	12540	50
344	20231218	144900	1506604800	12520	12540	12540	12520	171
345	20231218	144800	1504461900	12540	12530	12540	12530	518
346	20231218	144700	1497967570	12530	12530	12540	12530	860
347	20231218	144600	1487185940	12530	12520	12540	12520	893
348	20231218	144500	1475992020	12520	12520	12520	12520	2
349	20231218	144400	1475966980	12520	12520	12520	12520	0
350	20231218	144300	1475966980	12520	12520	12520	12520	30
351	20231218	144200	1475591380	12500	12520	12520	12500	354
352	20231218	144100	1471161800	12530	12520	12530	12520	124
353	20231218	144000	1469608240	12520	12520	12520	12520	0
354	20231218	143900	1469608240	12520	12520	12520	12520	8
355	20231218	143800	1469508080	12530	12530	12530	12530	29
356	20231218	143700	1469144710	12500	12530	12530	12500	1262
357	20231218	143600	1453365440	12530	12530	12530	12530	2
358	20231218	143500	1453340380	12530	12520	12530	12520	152
359	20231218	143400	1451437020	12530	12530	12530	12530	34
360	20231218	143300	1451011000	12530	12530	12530	12530	43
361	20231218	143200	1450472210	12500	12510	12530	12500	1697
362	20231218	143100	1429255350	12520	12520	12520	12520	2
363	20231218	143000	1429230310	12520	12520	12520	12520	124
364	20231218	142900	1427677830	12530	12530	12530	12530	33
365	20231218	142800	1427264340	12530	12530	12530	12520	85
366	20231218	142700	1426199430	12540	12540	12540	12540	92
367	20231218	142600	1425045750	12550	12560	12560	12550	106
368	20231218	142500	1423715060	12560	12560	12560	12560	2
369	20231218	142400	1423689940	12560	12560	12560	12560	50
370	20231218	142300	1423061940	12560	12560	12560	12560	210
371	20231218	142200	1420424340	12560	12560	12560	12540	569
372	20231218	142100	1413287000	12560	12520	12560	12520	548
373	20231218	142000	1406418220	12520	12520	12520	12520	53
374	20231218	141900	1405754660	12520	12520	12520	12520	42
375	20231218	141800	1405228820	12530	12530	12530	12510	294
376	20231218	141700	1401549160	12530	12530	12530	12530	89
377	20231218	141600	1400433990	12540	12540	12540	12540	1
378	20231218	141500	1400421450	12510	12530	12530	12510	106
379	20231218	141400	1399093360	12530	12530	12530	12530	1
380	20231218	141300	1399080830	12520	12520	12520	12520	2
381	20231218	141200	1399055790	12510	12530	12530	12510	101
382	20231218	141100	1397791830	12530	12530	12530	12530	1
383	20231218	141000	1397779300	12510	12510	12510	12510	65
384	20231218	140900	1396966150	12510	12500	12510	12500	291
385	20231218	140800	1393326650	12510	12510	12510	12510	154
386	20231218	140700	1391400110	12510	12520	12520	12510	204
387	20231218	140600	1388847750	12520	12520	12520	12520	66
388	20231218	140500	1388021430	12520	12520	12520	12520	19
389	20231218	140400	1387783550	12520	12530	12530	12520	24
390	20231218	140300	1387483060	12530	12530	12530	12530	10
391	20231218	140200	1387357760	12530	12530	12530	12530	0
392	20231218	140100	1387357760	12530	12530	12530	12530	0
393	20231218	140000	1387357760	12530	12530	12530	12530	44
394	20231218	135900	1386806440	12510	12530	12540	12510	436
395	20231218	135800	1381349390	12540	12540	12540	12540	69
396	20231218	135700	1380484130	12550	12550	12550	12550	0
397	20231218	135600	1380484130	12550	12550	12550	12550	191
398	20231218	135500	1378087080	12550	12550	12550	12550	0
399	20231218	135400	1378087080	12550	12550	12550	12550	0
400	20231218	135300	1378087080	12550	12550	12550	12550	61
401	20231218	135200	1377321530	12530	12530	12530	12530	48
402	20231218	135100	1376720090	12530	12520	12530	12520	125
403	20231218	135000	1375154860	12530	12560	12560	12530	139
404	20231218	134900	1373411850	12560	12540	12560	12540	80
405	20231218	134800	1372407600	12540	12540	12540	12540	220
406	20231218	134700	1369648800	12550	12550	12550	12550	3
407	20231218	134600	1369611150	12550	12550	12550	12550	10
408	20231218	134500	1369485650	12550	12540	12550	12540	78
409	20231218	134400	1368506940	12540	12540	12540	12540	31
410	20231218	134300	1368118200	12550	12550	12550	12550	0
411	20231218	134200	1368118200	12550	12550	12550	12550	1
412	20231218	134100	1368105650	12550	12540	12550	12540	8
413	20231218	134000	1368005260	12540	12540	12540	12540	0
414	20231218	133900	1368005260	12540	12550	12550	12540	68
415	20231218	133800	1367151920	12540	12540	12540	12540	0
416	20231218	133700	1367151920	12540	12540	12540	12540	0
417	20231218	133600	1367151920	12540	12540	12540	12540	35
418	20231218	133500	1366713020	12540	12540	12540	12540	310
419	20231218	133400	1362825620	12540	12550	12550	12540	45
420	20231218	133300	1362261300	12540	12540	12540	12540	33
421	20231218	133200	1361847480	12530	12540	12540	12530	62
422	20231218	133100	1361070020	12540	12550	12550	12540	212
423	20231218	133000	1358411420	12550	12550	12550	12550	2
424	20231218	132900	1358386320	12500	12550	12550	12500	311
425	20231218	132800	1354491450	12550	12550	12550	12550	0
426	20231218	132700	1354491450	12550	12550	12550	12550	90
427	20231218	132600	1353361950	12550	12550	12550	12550	287
428	20231218	132500	1349760100	12560	12560	12560	12560	74
429	20231218	132400	1348830660	12550	12560	12560	12550	63
430	20231218	132300	1348039710	12550	12550	12550	12550	79
431	20231218	132200	1347048260	12550	12530	12550	12530	277
432	20231218	132100	1343577430	12530	12530	12530	12530	0
433	20231218	132000	1343577430	12530	12510	12530	12510	196
434	20231218	131900	1341123480	12510	12510	12510	12510	0
435	20231218	131800	1341123480	12510	12510	12510	12510	64
436	20231218	131700	1340322840	12510	12490	12510	12490	148
437	20231218	131600	1338473820	12500	12510	12510	12500	57
438	20231218	131500	1337761030	12520	12520	12520	12520	29
439	20231218	131400	1337397950	12450	12520	12520	12450	1841
440	20231218	131300	1314437100	12530	12540	12540	12530	98
441	20231218	131200	1313208480	12550	12550	12550	12550	116
442	20231218	131100	1311752680	12550	12550	12550	12550	141
443	20231218	131000	1309983130	12550	12550	12550	12550	0
444	20231218	130900	1309983130	12550	12550	12550	12550	1
445	20231218	130800	1309970580	12560	12560	12560	12560	105
446	20231218	130700	1308651780	12560	12560	12560	12560	0
447	20231218	130600	1308651780	12560	12560	12560	12560	20
448	20231218	130500	1308400580	12560	12560	12560	12560	349
449	20231218	130400	1304017140	12570	12570	12570	12570	0
450	20231218	130300	1304017140	12570	12570	12570	12570	0
451	20231218	130200	1304017140	12570	12570	12570	12570	0
452	20231218	130100	1304017140	12570	12550	12570	12550	232
453	20231218	130000	1301103200	12550	12560	12560	12470	676
454	20231218	125900	1292659770	12560	12560	12560	12470	482
455	20231218	125800	1286627000	12560	12560	12560	12560	18
456	20231218	125700	1286400920	12570	12570	12570	12570	26
457	20231218	125600	1286074100	12560	12560	12560	12560	268
458	20231218	125500	1282708020	12560	12560	12560	12560	0
459	20231218	125400	1282708020	12560	12560	12560	12460	1585
460	20231218	125300	1262875300	12550	12560	12560	12550	75
461	20231218	125200	1261933330	12560	12560	12560	12560	50
462	20231218	125100	1261305330	12570	12550	12570	12550	48
463	20231218	125000	1260702370	12560	12560	12560	12560	83
464	20231218	124900	1259659890	12570	12570	12570	12570	19
465	20231218	124800	1259421060	12570	12570	12570	12570	10
466	20231218	124700	1259295360	12560	12570	12570	12560	88
467	20231218	124600	1258189490	12570	12570	12570	12570	27
468	20231218	124500	1257850100	12580	12580	12580	12570	294
469	20231218	124400	1254151920	12570	12550	12570	12550	928
470	20231218	124300	1242488880	12550	12550	12550	12550	93
471	20231218	124200	1241321730	12550	12550	12550	12550	6
472	20231218	124100	1241246430	12560	12560	12560	12560	301
473	20231218	124000	1237465870	12570	12570	12570	12570	3
474	20231218	123900	1237428160	12570	12570	12570	12570	8
475	20231218	123800	1237327600	12560	12560	12560	12560	63
476	20231218	123700	1236536320	12560	12560	12570	12560	19
477	20231218	123600	1236297670	12570	12570	12570	12570	1
478	20231218	123500	1236285100	12570	12570	12570	12570	5
479	20231218	123400	1236222250	12560	12560	12560	12560	50
480	20231218	123300	1235594250	12560	12560	12560	12560	0
481	20231218	123200	1235594250	12560	12570	12570	12560	41
482	20231218	123100	1235079060	12560	12560	12560	12560	0
483	20231218	123000	1235079060	12560	12560	12560	12560	5
484	20231218	122900	1235016260	12570	12570	12570	12520	349
485	20231218	122800	1230633530	12520	12570	12570	12520	415
486	20231218	122700	1225435610	12560	12560	12560	12560	106
487	20231218	122600	1224104250	12550	12570	12570	12550	180
488	20231218	122500	1221842460	12570	12570	12580	12570	46
489	20231218	122400	1221264230	12570	12570	12570	12570	10
490	20231218	122300	1221138530	12580	12580	12580	12580	3
491	20231218	122200	1221100790	12570	12570	12580	12560	793
492	20231218	122100	1211137800	12560	12560	12560	12560	1
493	20231218	122000	1211125240	12570	12570	12570	12570	0
494	20231218	121900	1211125240	12570	12570	12570	12570	18
495	20231218	121800	1210898980	12570	12570	12570	12570	0
496	20231218	121700	1210898980	12570	12570	12570	12570	0
497	20231218	121600	1210898980	12570	12580	12580	12570	18
498	20231218	121500	1210672710	12560	12570	12570	12560	50
499	20231218	121400	1210044540	12570	12570	12580	12570	581
500	20231218	121300	1202740710	12570	12580	12580	12570	42
501	20231218	121200	1202212360	12590	12560	12590	12560	525
502	20231218	121100	1195608810	12570	12550	12570	12550	1439
503	20231218	121000	1177526100	12550	12540	12550	12540	584
504	20231218	120900	1170201030	12550	12560	12560	12550	106
505	20231218	120800	1168870240	12560	12530	12560	12530	1551
506	20231218	120700	1149424750	12530	12520	12530	12520	727
507	20231218	120600	1140315750	12520	12500	12520	12500	299
508	20231218	120500	1136574350	12500	12500	12500	12500	100
509	20231218	120400	1135324350	12500	12500	12500	12500	31
510	20231218	120300	1134936850	12500	12490	12500	12490	424
511	20231218	120200	1129639490	12490	12500	12500	12490	272
512	20231218	120100	1126239800	12500	12500	12510	12500	51
513	20231218	120000	1125602290	12500	12500	12500	12500	43
514	20231218	115900	1125064790	12500	12500	12500	12500	249
515	20231218	115800	1121952290	12500	12490	12500	12490	617
516	20231218	115700	1114241290	12490	12500	12510	12470	575
517	20231218	115600	1107053820	12480	12470	12480	12470	185
518	20231218	115500	1104745800	12440	12440	12440	12440	3
519	20231218	115400	1104708480	12470	12470	12470	12470	0
520	20231218	115300	1104708480	12470	12470	12470	12470	1
521	20231218	115200	1104696010	12430	12430	12430	12430	0
522	20231218	115100	1104696010	12430	12440	12440	12430	144
523	20231218	115000	1102905160	12440	12440	12440	12440	1
524	20231218	114900	1102892720	12430	12430	12430	12430	0
525	20231218	114800	1102892720	12430	12460	12470	12430	217
526	20231218	114700	1100190600	12470	12470	12470	12470	3
527	20231218	114600	1100153190	12470	12450	12470	12450	40
528	20231218	114500	1099654610	12430	12420	12430	12420	110
529	20231218	114400	1098288020	12420	12430	12430	12420	1056
530	20231218	114300	1085171160	12440	12440	12440	12440	56
531	20231218	114200	1084474520	12450	12450	12450	12450	0
532	20231218	114100	1084474520	12450	12450	12450	12450	59
533	20231218	114000	1083739970	12450	12470	12470	12450	383
534	20231218	113900	1078969620	12460	12480	12480	12460	398
535	20231218	113800	1074005200	12480	12480	12480	12480	5
536	20231218	113700	1073942800	12490	12500	12500	12490	527
537	20231218	113600	1067360560	12510	12510	12510	12510	0
538	20231218	113500	1067360560	12510	12510	12510	12510	0
539	20231218	113400	1067360560	12510	12500	12510	12490	504
540	20231218	113300	1061060570	12500	12500	12500	12500	1
541	20231218	113200	1061048070	12530	12530	12530	12530	1
542	20231218	113100	1061035540	12520	12530	12530	12520	834
543	20231218	113000	1050590520	12540	12540	12540	12540	1
544	20231218	112900	1050577980	12540	12540	12540	12540	5
545	20231218	112800	1050515280	12530	12540	12540	12530	38
546	20231218	112700	1050038960	12530	12530	12530	12530	0
547	20231218	112600	1050038960	12530	12530	12530	12530	200
548	20231218	112500	1047532960	12540	12540	12540	12540	501
549	20231218	112400	1041250420	12540	12540	12540	12540	600
550	20231218	112300	1033726420	12540	12530	12540	12530	300
551	20231218	112200	1029965420	12550	12550	12550	12550	0
552	20231218	112100	1029965420	12550	12550	12550	12550	3
553	20231218	112000	1029927770	12550	12480	12550	12470	234
554	20231218	111900	1026998210	12470	12470	12470	12470	0
555	20231218	111800	1026998210	12470	12470	12470	12470	0
556	20231218	111700	1026998210	12470	12460	12470	12450	378
557	20231218	111600	1022290440	12450	12470	12470	12450	527
558	20231218	111500	1015719170	12470	12460	12470	12450	296
559	20231218	111400	1012032410	12470	12500	12510	12470	1848
560	20231218	111300	988958130	12510	12510	12510	12510	70
561	20231218	111200	988082430	12510	12530	12530	12510	415
562	20231218	111100	982889680	12530	12530	12530	12530	18
563	20231218	111000	982664140	12530	12530	12530	12530	2
564	20231218	110900	982639080	12520	12520	12520	12520	20
565	20231218	110800	982388680	12510	12510	12510	12510	0
566	20231218	110700	982388680	12510	12510	12510	12510	0
567	20231218	110600	982388680	12510	12530	12530	12510	463
568	20231218	110500	976594460	12520	12520	12520	12520	1
569	20231218	110400	976581940	12540	12540	12540	12540	0
570	20231218	110300	976581940	12540	12540	12540	12540	0
571	20231218	110200	976581940	12540	12540	12540	12540	0
572	20231218	110100	976581940	12540	12540	12540	12540	1
573	20231218	110000	976569400	12550	12500	12550	12500	102
574	20231218	105900	975289560	12500	12510	12510	12500	51
575	20231218	105800	974651860	12500	12500	12500	12500	0
576	20231218	105700	974651860	12500	12500	12500	12500	858
577	20231218	105600	963926860	12510	12510	12510	12510	2017
578	20231218	105500	938694190	12510	12510	12510	12510	1
579	20231218	105400	938681680	12520	12520	12520	12510	684
580	20231218	105300	930123000	12540	12510	12540	12510	287
581	20231218	105200	926531520	12510	12510	12510	12510	48
582	20231218	105100	925931040	12540	12540	12540	12520	917
583	20231218	105000	914442890	12540	12540	12540	12540	21
584	20231218	104900	914179550	12540	12540	12540	12540	190
585	20231218	104800	911796950	12540	12540	12540	12540	36
586	20231218	104700	911345510	12540	12550	12550	12540	104
587	20231218	104600	910041050	12540	12540	12540	12540	0
588	20231218	104500	910041050	12540	12540	12540	12540	0
589	20231218	104400	910041050	12540	12560	12560	12540	72
590	20231218	104300	909138150	12570	12570	12570	12570	0
591	20231218	104200	909138150	12570	12570	12570	12570	8
592	20231218	104100	909037590	12570	12550	12570	12530	693
593	20231218	104000	900345930	12550	12550	12550	12550	56
594	20231218	103900	899643130	12550	12550	12550	12550	0
595	20231218	103800	899643130	12550	12550	12550	12540	1514
596	20231218	103700	880642530	12550	12570	12570	12550	478
597	20231218	103600	874641370	12570	12570	12570	12570	12
598	20231218	103500	874490530	12570	12600	12600	12550	332
599	20231218	103400	870315770	12620	12620	12620	12620	0
600	20231218	103300	870315770	12620	12600	12620	12600	65
601	20231218	103200	869496070	12610	12610	12610	12610	228
602	20231218	103100	866620990	12590	12600	12600	12590	2
603	20231218	103000	866595800	12610	12630	12630	12610	72
604	20231218	102900	865687190	12650	12650	12650	12650	40
605	20231218	102800	865181190	12650	12650	12650	12650	4
606	20231218	102700	865130590	12650	12650	12650	12650	180
607	20231218	102600	862853590	12650	12630	12650	12630	220
608	20231218	102500	860072120	12640	12580	12640	12580	338
609	20231218	102400	855806110	12640	12640	12640	12580	254
610	20231218	102300	852596650	12640	12640	12640	12640	65
611	20231218	102200	851775050	12640	12630	12650	12630	370
612	20231218	102100	847098050	12630	12570	12630	12570	1644
613	20231218	102000	826379330	12530	12530	12530	12530	0
614	20231218	101900	826379330	12530	12530	12530	12530	61
615	20231218	101800	825615000	12530	12540	12540	12530	108
616	20231218	101700	824260760	12530	12530	12530	12530	0
617	20231218	101600	824260760	12530	12550	12550	12530	12
618	20231218	101500	824110190	12550	12570	12580	12550	32
619	20231218	101400	823707960	12570	12570	12570	12570	0
620	20231218	101300	823707960	12570	12540	12570	12540	311
621	20231218	101200	819803770	12530	12520	12530	12510	818
622	20231218	101100	809559020	12520	12520	12520	12520	11
623	20231218	101000	809421300	12520	12520	12520	12510	109
624	20231218	100900	808057410	12520	12530	12530	12520	171
625	20231218	100800	805916280	12540	12540	12540	12540	0
626	20231218	100700	805916280	12540	12530	12540	12530	26
627	20231218	100600	805590270	12540	12530	12560	12530	60
628	20231218	100500	804838150	12530	12530	12530	12530	1
629	20231218	100400	804825620	12530	12530	12530	12530	1
630	20231218	100300	804813090	12500	12500	12500	12500	0
631	20231218	100200	804813090	12500	12500	12500	12500	0
632	20231218	100100	804813090	12500	12500	12500	12500	100
633	20231218	100000	803563090	12530	12500	12530	12490	1170
634	20231218	095900	788934200	12490	12490	12490	12490	49
635	20231218	095800	788322190	12530	12480	12530	12480	207
636	20231218	095700	785738330	12480	12480	12480	12480	107
637	20231218	095600	784402970	12480	12520	12520	12480	126
638	20231218	095500	782826790	12530	12530	12530	12530	5
639	20231218	095400	782764140	12530	12530	12530	12530	0
640	20231218	095300	782764140	12530	12530	12530	12530	1
641	20231218	095200	782751610	12570	12480	12570	12470	414
642	20231218	095100	777578790	12470	12500	12500	12470	34
643	20231218	095000	777154690	12500	12500	12500	12430	1345
644	20231218	094900	760392180	12500	12500	12500	12500	10
645	20231218	094800	760267180	12500	12510	12510	12500	1510
646	20231218	094700	741381330	12510	12510	12510	12510	55
647	20231218	094600	740693280	12510	12510	12510	12510	1202
648	20231218	094500	725656260	12510	12520	12520	12510	581
649	20231218	094400	718382270	12520	12530	12530	12520	256
650	20231218	094300	715176380	12580	12580	12580	12580	42
651	20231218	094200	714648020	12520	12580	12580	12520	1299
652	20231218	094100	698373180	12580	12550	12580	12550	132
653	20231218	094000	696715390	12560	12520	12560	12520	222
654	20231218	093900	693935750	12520	12530	12530	12520	119
655	20231218	093800	692445670	12530	12530	12530	12530	995
656	20231218	093700	679978320	12530	12540	12540	12530	36
657	20231218	093600	679527180	12530	12530	12530	12530	4
658	20231218	093500	679477060	12590	12590	12590	12520	21
659	20231218	093400	679213820	12590	12620	12620	12590	277
660	20231218	093300	675723390	12590	12590	12590	12590	98
661	20231218	093200	674489570	12610	12590	12610	12590	611
662	20231218	093100	666793460	12520	12590	12590	12520	400
663	20231218	093000	661772510	12590	12590	12590	12590	0
664	20231218	092900	661772510	12590	12590	12600	12590	179
665	20231218	092800	659517510	12550	12530	12600	12530	954
666	20231218	092700	647527220	12530	12520	12530	12520	61
667	20231218	092600	646763380	12530	12460	12530	12450	447
668	20231218	092500	641181160	12480	12500	12500	12470	334
669	20231218	092400	637013620	12490	12540	12540	12470	1317
670	20231218	092300	620531370	12550	12550	12550	12550	80
671	20231218	092200	619527370	12540	12580	12580	12540	193
672	20231218	092100	617104170	12580	12570	12590	12530	119
673	20231218	092000	615607170	12600	12600	12600	12570	452
674	20231218	091900	609913550	12600	12530	12600	12530	241
675	20231218	091800	606883790	12520	12500	12520	12470	2982
676	20231218	091700	569604190	12500	12560	12570	12500	2906
677	20231218	091600	533150990	12570	12570	12580	12560	1173
678	20231218	091500	518397250	12570	12600	12600	12570	388
679	20231218	091400	513514970	12610	12540	12660	12540	1723
680	20231218	091300	491796930	12520	12610	12610	12500	1772
681	20231218	091200	469571390	12610	12700	12700	12610	1713
682	20231218	091100	447941560	12650	12700	12710	12650	2742
683	20231218	091000	413161160	12680	12690	12720	12660	1436
684	20231218	090900	394943690	12690	12690	12750	12690	4226
685	20231218	090800	341150790	12690	12530	12690	12530	6055
686	20231218	090700	264734910	12520	12510	12520	12460	1019
687	20231218	090600	252000220	12500	12460	12530	12460	761
688	20231218	090500	242477180	12500	12500	12520	12500	2309
689	20231218	090400	213610280	12500	12430	12500	12420	3003
690	20231218	090300	176192940	12410	12450	12460	12370	3701
691	20231218	090200	130218270	12450	12420	12470	12400	2045
692	20231218	090100	104780090	12390	12330	12450	12330	3657
693	20231218	090000	59459320	12360	12230	12360	12230	4854