KissMeData/053080/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	193100	1559639060	18340	18340	18340	18340	1371
3	20231220	193000	1559639060	18340	18340	18340	18340	0
4	20231220	192900	1559639060	18340	18340	18340	18340	0
5	20231220	192800	1559639060	18340	18340	18340	18340	0
6	20231220	192700	1559639060	18340	18340	18340	18340	0
7	20231220	192600	1559639060	18340	18340	18340	18340	0
8	20231220	192500	1559639060	18340	18340	18340	18340	0
9	20231220	192400	1559639060	18340	18340	18340	18340	0
10	20231220	192300	1559639060	18340	18340	18340	18340	0
11	20231220	192200	1559639060	18340	18340	18340	18340	0
12	20231220	192100	1559639060	18340	18340	18340	18340	0
13	20231220	192000	1559639060	18340	18340	18340	18340	0
14	20231220	191900	1559639060	18340	18340	18340	18340	0
15	20231220	191800	1559639060	18340	18340	18340	18340	0
16	20231220	191700	1559639060	18340	18340	18340	18340	0
17	20231220	191600	1559639060	18340	18340	18340	18340	0
18	20231220	191500	1559639060	18340	18340	18340	18340	0
19	20231220	191400	1559639060	18340	18340	18340	18340	0
20	20231220	191300	1559639060	18340	18340	18340	18340	0
21	20231220	191200	1559639060	18340	18340	18340	18340	0
22	20231220	191100	1559639060	18340	18340	18340	18340	0
23	20231220	191000	1559639060	18340	18340	18340	18340	0
24	20231220	190900	1559639060	18340	18340	18340	18340	0
25	20231220	190800	1559639060	18340	18340	18340	18340	0
26	20231220	190700	1559639060	18340	18340	18340	18340	0
27	20231220	190600	1559639060	18340	18340	18340	18340	0
28	20231220	190500	1559639060	18340	18340	18340	18340	0
29	20231220	190400	1559639060	18340	18340	18340	18340	0
30	20231220	190300	1559639060	18340	18340	18340	18340	0
31	20231220	190200	1559639060	18340	18340	18340	18340	0
32	20231220	190100	1559639060	18340	18340	18340	18340	1371
33	20231220	190000	1559639060	18340	18340	18340	18340	0
34	20231220	185900	1559639060	18340	18340	18340	18340	0
35	20231220	185800	1559639060	18340	18340	18340	18340	0
36	20231220	185700	1559639060	18340	18340	18340	18340	0
37	20231220	185600	1559639060	18340	18340	18340	18340	0
38	20231220	185500	1559639060	18340	18340	18340	18340	0
39	20231220	185400	1559639060	18340	18340	18340	18340	0
40	20231220	185300	1559639060	18340	18340	18340	18340	0
41	20231220	185200	1559639060	18340	18340	18340	18340	0
42	20231220	185100	1559639060	18340	18340	18340	18340	0
43	20231220	185000	1559639060	18340	18340	18340	18340	0
44	20231220	184900	1559639060	18340	18340	18340	18340	0
45	20231220	184800	1559639060	18340	18340	18340	18340	0
46	20231220	184700	1559639060	18340	18340	18340	18340	0
47	20231220	184600	1559639060	18340	18340	18340	18340	0
48	20231220	184500	1559639060	18340	18340	18340	18340	0
49	20231220	184400	1559639060	18340	18340	18340	18340	0
50	20231220	184300	1559639060	18340	18340	18340	18340	0
51	20231220	184200	1559639060	18340	18340	18340	18340	0
52	20231220	184100	1559639060	18340	18340	18340	18340	0
53	20231220	184000	1559639060	18340	18340	18340	18340	0
54	20231220	183900	1559639060	18340	18340	18340	18340	0
55	20231220	183800	1559639060	18340	18340	18340	18340	0
56	20231220	183700	1559639060	18340	18340	18340	18340	0
57	20231220	183600	1559639060	18340	18340	18340	18340	0
58	20231220	183500	1559639060	18340	18340	18340	18340	0
59	20231220	183400	1559639060	18340	18340	18340	18340	0
60	20231220	183300	1559639060	18340	18340	18340	18340	0
61	20231220	183200	1559639060	18340	18340	18340	18340	0
62	20231220	183100	1559639060	18340	18340	18340	18340	1371
63	20231220	183000	1559639060	18340	18340	18340	18340	0
64	20231220	182900	1559639060	18340	18340	18340	18340	0
65	20231220	182800	1559639060	18340	18340	18340	18340	0
66	20231220	182700	1559639060	18340	18340	18340	18340	0
67	20231220	182600	1559639060	18340	18340	18340	18340	0
68	20231220	182500	1559639060	18340	18340	18340	18340	0
69	20231220	182400	1559639060	18340	18340	18340	18340	0
70	20231220	182300	1559639060	18340	18340	18340	18340	0
71	20231220	182200	1559639060	18340	18340	18340	18340	0
72	20231220	182100	1559639060	18340	18340	18340	18340	0
73	20231220	182000	1559639060	18340	18340	18340	18340	0
74	20231220	181900	1559639060	18340	18340	18340	18340	0
75	20231220	181800	1559639060	18340	18340	18340	18340	0
76	20231220	181700	1559639060	18340	18340	18340	18340	0
77	20231220	181600	1559639060	18340	18340	18340	18340	0
78	20231220	181500	1559639060	18340	18340	18340	18340	0
79	20231220	181400	1559639060	18340	18340	18340	18340	0
80	20231220	181300	1559639060	18340	18340	18340	18340	0
81	20231220	181200	1559639060	18340	18340	18340	18340	0
82	20231220	181100	1559639060	18340	18340	18340	18340	0
83	20231220	181000	1559639060	18340	18340	18340	18340	0
84	20231220	180900	1559639060	18340	18340	18340	18340	0
85	20231220	180800	1559639060	18340	18340	18340	18340	0
86	20231220	180700	1559639060	18340	18340	18340	18340	0
87	20231220	180600	1559639060	18340	18340	18340	18340	0
88	20231220	180500	1559639060	18340	18340	18340	18340	0
89	20231220	180400	1559639060	18340	18340	18340	18340	0
90	20231220	180300	1559639060	18340	18340	18340	18340	0
91	20231220	180200	1559639060	18340	18340	18340	18340	0
92	20231220	180100	1559639060	18340	18340	18340	18340	1371
93	20231220	180000	1559639060	18340	18340	18340	18340	0
94	20231220	175900	1559639060	18340	18340	18340	18340	0
95	20231220	175800	1559639060	18340	18340	18340	18340	0
96	20231220	175700	1559639060	18340	18340	18340	18340	0
97	20231220	175600	1559639060	18340	18340	18340	18340	0
98	20231220	175500	1559639060	18340	18340	18340	18340	0
99	20231220	175400	1559639060	18340	18340	18340	18340	0
100	20231220	175300	1559639060	18340	18340	18340	18340	0
101	20231220	175200	1559639060	18340	18340	18340	18340	0
102	20231220	175100	1559639060	18340	18340	18340	18340	0
103	20231220	175000	1559639060	18340	18340	18340	18340	0
104	20231220	174900	1559639060	18340	18340	18340	18340	0
105	20231220	174800	1559639060	18340	18340	18340	18340	0
106	20231220	174700	1559639060	18340	18340	18340	18340	0
107	20231220	174600	1559639060	18340	18340	18340	18340	0
108	20231220	174500	1559639060	18340	18340	18340	18340	0
109	20231220	174400	1559639060	18340	18340	18340	18340	0
110	20231220	174300	1559639060	18340	18340	18340	18340	0
111	20231220	174200	1559639060	18340	18340	18340	18340	0
112	20231220	174100	1559639060	18340	18340	18340	18340	0
113	20231220	174000	1559639060	18340	18340	18340	18340	0
114	20231220	173900	1559639060	18340	18340	18340	18340	0
115	20231220	173800	1559639060	18340	18340	18340	18340	0
116	20231220	173700	1559639060	18340	18340	18340	18340	0
117	20231220	173600	1559639060	18340	18340	18340	18340	0
118	20231220	173500	1559639060	18340	18340	18340	18340	0
119	20231220	173400	1559639060	18340	18340	18340	18340	0
120	20231220	173300	1559639060	18340	18340	18340	18340	0
121	20231220	173200	1559639060	18340	18340	18340	18340	0
122	20231220	173100	1559639060	18340	18340	18340	18340	1371
123	20231220	173000	1559639060	18340	18340	18340	18340	0
124	20231220	172900	1559639060	18340	18340	18340	18340	0
125	20231220	172800	1559639060	18340	18340	18340	18340	0
126	20231220	172700	1559639060	18340	18340	18340	18340	0
127	20231220	172600	1559639060	18340	18340	18340	18340	0
128	20231220	172500	1559639060	18340	18340	18340	18340	0
129	20231220	172400	1559639060	18340	18340	18340	18340	0
130	20231220	172300	1559639060	18340	18340	18340	18340	0
131	20231220	172200	1559639060	18340	18340	18340	18340	0
132	20231220	172100	1559639060	18340	18340	18340	18340	0
133	20231220	172000	1559639060	18340	18340	18340	18340	0
134	20231220	171900	1559639060	18340	18340	18340	18340	0
135	20231220	171800	1559639060	18340	18340	18340	18340	0
136	20231220	171700	1559639060	18340	18340	18340	18340	0
137	20231220	171600	1559639060	18340	18340	18340	18340	0
138	20231220	171500	1559639060	18340	18340	18340	18340	0
139	20231220	171400	1559639060	18340	18340	18340	18340	0
140	20231220	171300	1559639060	18340	18340	18340	18340	0
141	20231220	171200	1559639060	18340	18340	18340	18340	0
142	20231220	171100	1559639060	18340	18340	18340	18340	0
143	20231220	171000	1559639060	18340	18340	18340	18340	0
144	20231220	170900	1559639060	18340	18340	18340	18340	0
145	20231220	170800	1559639060	18340	18340	18340	18340	0
146	20231220	170700	1559639060	18340	18340	18340	18340	0
147	20231220	170600	1559639060	18340	18340	18340	18340	0
148	20231220	170500	1559639060	18340	18340	18340	18340	0
149	20231220	170400	1559639060	18340	18340	18340	18340	0
150	20231220	170300	1559639060	18340	18340	18340	18340	0
151	20231220	170200	1559639060	18340	18340	18340	18340	0
152	20231220	170100	1559639060	18340	18340	18340	18340	1371
153	20231220	170000	1559639060	18340	18340	18340	18340	0
154	20231220	165900	1559639060	18340	18340	18340	18340	0
155	20231220	165800	1559639060	18340	18340	18340	18340	0
156	20231220	165700	1559639060	18340	18340	18340	18340	0
157	20231220	165600	1559639060	18340	18340	18340	18340	0
158	20231220	165500	1559639060	18340	18340	18340	18340	0
159	20231220	165400	1559639060	18340	18340	18340	18340	0
160	20231220	165300	1559639060	18340	18340	18340	18340	0
161	20231220	165200	1559639060	18340	18340	18340	18340	0
162	20231220	165100	1559639060	18340	18340	18340	18340	0
163	20231220	165000	1559639060	18340	18340	18340	18340	0
164	20231220	164900	1559639060	18340	18340	18340	18340	0
165	20231220	164800	1559639060	18340	18340	18340	18340	0
166	20231220	164700	1559639060	18340	18340	18340	18340	0
167	20231220	164600	1559639060	18340	18340	18340	18340	0
168	20231220	164500	1559639060	18340	18340	18340	18340	0
169	20231220	164400	1559639060	18340	18340	18340	18340	0
170	20231220	164300	1559639060	18340	18340	18340	18340	0
171	20231220	164200	1559639060	18340	18340	18340	18340	0
172	20231220	164100	1559639060	18340	18340	18340	18340	0
173	20231220	164000	1559639060	18340	18340	18340	18340	0
174	20231220	163900	1559639060	18340	18340	18340	18340	0
175	20231220	163800	1559639060	18340	18340	18340	18340	0
176	20231220	163700	1559639060	18340	18340	18340	18340	0
177	20231220	163600	1559639060	18340	18340	18340	18340	0
178	20231220	163500	1559639060	18340	18340	18340	18340	0
179	20231220	163400	1559639060	18340	18340	18340	18340	0
180	20231220	163300	1559639060	18340	18340	18340	18340	0
181	20231220	163200	1559639060	18340	18340	18340	18340	0
182	20231220	163100	1559639060	18340	18340	18340	18340	1371
183	20231220	163000	1559639060	18340	18340	18340	18340	0
184	20231220	162900	1559639060	18340	18340	18340	18340	0
185	20231220	162800	1559639060	18340	18340	18340	18340	0
186	20231220	162700	1559639060	18340	18340	18340	18340	0
187	20231220	162600	1559639060	18340	18340	18340	18340	0
188	20231220	162500	1559639060	18340	18340	18340	18340	0
189	20231220	162400	1559639060	18340	18340	18340	18340	0
190	20231220	162300	1559639060	18340	18340	18340	18340	0
191	20231220	162200	1559639060	18340	18340	18340	18340	0
192	20231220	162100	1559639060	18340	18340	18340	18340	0
193	20231220	162000	1559639060	18340	18340	18340	18340	0
194	20231220	161900	1559639060	18340	18340	18340	18340	0
195	20231220	161800	1559639060	18340	18340	18340	18340	0
196	20231220	161700	1559639060	18340	18340	18340	18340	0
197	20231220	161600	1559639060	18340	18340	18340	18340	0
198	20231220	161500	1559639060	18340	18340	18340	18340	0
199	20231220	161400	1559639060	18340	18340	18340	18340	0
200	20231220	161300	1559639060	18340	18340	18340	18340	0
201	20231220	161200	1559639060	18340	18340	18340	18340	0
202	20231220	161100	1559639060	18340	18340	18340	18340	0
203	20231220	161000	1559639060	18340	18340	18340	18340	0
204	20231220	160900	1559639060	18340	18340	18340	18340	0
205	20231220	160800	1559639060	18340	18340	18340	18340	0
206	20231220	160700	1559639060	18340	18340	18340	18340	0
207	20231220	160600	1559639060	18340	18340	18340	18340	0
208	20231220	160500	1559639060	18340	18340	18340	18340	0
209	20231220	160400	1559639060	18340	18340	18340	18340	0
210	20231220	160300	1559639060	18340	18340	18340	18340	0
211	20231220	160200	1559639060	18340	18340	18340	18340	0
212	20231220	160100	1559639060	18340	18340	18340	18340	1371
213	20231220	160000	1559639060	18340	18340	18340	18340	0
214	20231220	155900	1559639060	18340	18340	18340	18340	0
215	20231220	155800	1559639060	18340	18340	18340	18340	0
216	20231220	155700	1559639060	18340	18340	18340	18340	0
217	20231220	155600	1559639060	18340	18340	18340	18340	0
218	20231220	155500	1559639060	18340	18340	18340	18340	0
219	20231220	155400	1559639060	18340	18340	18340	18340	0
220	20231220	155300	1559639060	18340	18340	18340	18340	0
221	20231220	155200	1559639060	18340	18340	18340	18340	0
222	20231220	155100	1559639060	18340	18340	18340	18340	0
223	20231220	155000	1559639060	18340	18340	18340	18340	0
224	20231220	154900	1559639060	18340	18340	18340	18340	0
225	20231220	154800	1559639060	18340	18340	18340	18340	0
226	20231220	154700	1559639060	18340	18340	18340	18340	0
227	20231220	154600	1559639060	18340	18340	18340	18340	0
228	20231220	154500	1559639060	18340	18340	18340	18340	0
229	20231220	154400	1559639060	18340	18340	18340	18340	0
230	20231220	154300	1559639060	18340	18340	18340	18340	0
231	20231220	154200	1559639060	18340	18340	18340	18340	0
232	20231220	154100	1559639060	18340	18340	18340	18340	0
233	20231220	154000	1559639060	18340	18340	18340	18340	0
234	20231220	153900	1559639060	18340	18340	18340	18340	0
235	20231220	153800	1559639060	18340	18340	18340	18340	0
236	20231220	153700	1559639060	18340	18340	18340	18340	0
237	20231220	153600	1559639060	18340	18340	18340	18340	0
238	20231220	153500	1559639060	18340	18340	18340	18340	0
239	20231220	153400	1559639060	18340	18340	18340	18340	0
240	20231220	153300	1559639060	18340	18340	18340	18340	0
241	20231220	153200	1559639060	18340	18340	18340	18340	0
242	20231220	153100	1559639060	18340	18340	18340	18340	1371
243	20231220	153000	1559639060	18340	18340	18340	18340	1371
244	20231220	152900	1534494920	18310	18310	18310	18310	0
245	20231220	152800	1534494920	18310	18310	18310	18310	0
246	20231220	152700	1534494920	18310	18310	18310	18310	0
247	20231220	152600	1534494920	18310	18310	18310	18310	0
248	20231220	152500	1534494920	18310	18310	18310	18310	0
249	20231220	152400	1534494920	18310	18310	18310	18310	0
250	20231220	152300	1534494920	18310	18310	18310	18310	0
251	20231220	152200	1534494920	18310	18310	18310	18310	0
252	20231220	152100	1534494920	18310	18310	18310	18310	0
253	20231220	152000	1534494920	18310	18310	18310	18310	0
254	20231220	151900	1534494920	18310	18310	18340	18310	76
255	20231220	151800	1533103120	18310	18300	18310	18300	20
256	20231220	151700	1532737000	18300	18300	18300	18300	50
257	20231220	151600	1531822000	18300	18300	18300	18300	9
258	20231220	151500	1531657300	18350	18300	18350	18290	205
259	20231220	151400	1527902100	18300	18300	18300	18300	94
260	20231220	151300	1526181900	18300	18300	18300	18300	20
261	20231220	151200	1525815900	18260	18260	18260	18250	582
262	20231220	151100	1515192220	18250	18280	18280	18250	137
263	20231220	151000	1512691540	18300	18280	18300	18270	366
264	20231220	150900	1506001190	18290	18340	18340	18290	4087
265	20231220	150800	1431205600	18340	18310	18340	18310	172
266	20231220	150700	1428056250	18320	18320	18330	18320	572
267	20231220	150600	1417577060	18330	18340	18340	18330	278
268	20231220	150500	1412480970	18340	18350	18350	18340	293
269	20231220	150400	1407105310	18350	18350	18350	18350	30
270	20231220	150300	1406554810	18340	18340	18340	18340	0
271	20231220	150200	1406554810	18340	18340	18340	18340	0
272	20231220	150100	1406554810	18340	18340	18340	18340	7
273	20231220	150000	1406426430	18330	18340	18340	18330	3
274	20231220	145900	1406371430	18340	18330	18340	18330	52
275	20231220	145800	1405418240	18340	18360	18360	18340	564
276	20231220	145700	1395070550	18360	18360	18360	18360	0
277	20231220	145600	1395070550	18360	18360	18360	18360	15
278	20231220	145500	1394795150	18360	18360	18360	18360	0
279	20231220	145400	1394795150	18360	18360	18360	18360	72
280	20231220	145300	1393473230	18360	18360	18360	18360	77
281	20231220	145200	1392059510	18360	18360	18360	18360	21
282	20231220	145100	1391673950	18410	18410	18410	18410	0
283	20231220	145000	1391673950	18410	18410	18410	18410	0
284	20231220	144900	1391673950	18410	18410	18410	18410	0
285	20231220	144800	1391673950	18410	18410	18410	18410	0
286	20231220	144700	1391673950	18410	18410	18410	18410	5
287	20231220	144600	1391581900	18410	18410	18410	18410	0
288	20231220	144500	1391581900	18410	18410	18410	18410	100
289	20231220	144400	1389740900	18410	18390	18410	18390	55
290	20231220	144300	1388728450	18410	18410	18410	18410	0
291	20231220	144200	1388728450	18410	18410	18410	18410	2
292	20231220	144100	1388691630	18410	18410	18410	18410	100
293	20231220	144000	1386850630	18360	18340	18360	18340	27
294	20231220	143900	1386355220	18340	18330	18340	18330	157
295	20231220	143800	1383476840	18340	18340	18340	18340	23
296	20231220	143700	1383055020	18340	18340	18340	18340	0
297	20231220	143600	1383055020	18340	18360	18360	18340	2015
298	20231220	143500	1346078890	18380	18380	18380	18370	1320
299	20231220	143400	1321828060	18390	18390	18390	18390	10
300	20231220	143300	1321644160	18390	18390	18390	18390	1
301	20231220	143200	1321625770	18380	18380	18380	18380	0
302	20231220	143100	1321625770	18380	18380	18380	18380	5
303	20231220	143000	1321533870	18380	18380	18380	18380	24
304	20231220	142900	1321092750	18420	18420	18420	18420	22
305	20231220	142800	1320687510	18420	18420	18420	18420	5
306	20231220	142700	1320595410	18430	18430	18430	18430	0
307	20231220	142600	1320595410	18430	18430	18430	18430	0
308	20231220	142500	1320595410	18430	18430	18430	18430	0
309	20231220	142400	1320595410	18430	18430	18430	18430	355
310	20231220	142300	1314052760	18430	18420	18430	18420	23
311	20231220	142200	1313629000	18420	18410	18420	18410	300
312	20231220	142100	1308103250	18380	18380	18380	18380	109
313	20231220	142000	1306099830	18390	18390	18390	18390	29
314	20231220	141900	1305566520	18380	18380	18380	18380	0
315	20231220	141800	1305566520	18380	18380	18380	18380	0
316	20231220	141700	1305566520	18380	18380	18380	18380	24
317	20231220	141600	1305125400	18420	18420	18420	18420	10
318	20231220	141500	1304941200	18420	18420	18420	18420	27
319	20231220	141400	1304443860	18370	18370	18370	18370	110
320	20231220	141300	1302423160	18370	18380	18380	18370	41
321	20231220	141200	1301669600	18410	18410	18410	18410	0
322	20231220	141100	1301669600	18410	18410	18410	18410	5
323	20231220	141000	1301577550	18410	18410	18410	18410	0
324	20231220	140900	1301577550	18410	18410	18410	18410	0
325	20231220	140800	1301577550	18410	18410	18410	18410	0
326	20231220	140700	1301577550	18410	18410	18420	18410	237
327	20231220	140600	1297212740	18410	18410	18410	18410	25
328	20231220	140500	1296752490	18410	18410	18410	18410	2
329	20231220	140400	1296715670	18430	18430	18430	18430	0
330	20231220	140300	1296715670	18430	18430	18430	18430	1
331	20231220	140200	1296697240	18430	18370	18430	18360	108
332	20231220	140100	1294710770	18370	18370	18370	18370	163
333	20231220	140000	1291716460	18370	18370	18370	18370	0
334	20231220	135900	1291716460	18370	18360	18370	18360	268
335	20231220	135800	1286795500	18370	18370	18370	18370	0
336	20231220	135700	1286795500	18370	18420	18420	18370	556
337	20231220	135600	1276572160	18440	18440	18440	18440	135
338	20231220	135500	1274082760	18410	18410	18410	18410	26
339	20231220	135400	1273604100	18410	18430	18430	18410	135
340	20231220	135300	1271116190	18430	18430	18430	18430	206
341	20231220	135200	1267319610	18440	18440	18440	18440	405
342	20231220	135100	1259851410	18440	18440	18440	18440	0
343	20231220	135000	1259851410	18440	18410	18440	18410	128
344	20231220	134900	1257491810	18410	18410	18410	18410	0
345	20231220	134800	1257491810	18410	18400	18410	18400	121
346	20231220	134700	1255264500	18400	18400	18400	18400	0
347	20231220	134600	1255264500	18400	18400	18400	18400	5
348	20231220	134500	1255172500	18390	18390	18390	18390	1
349	20231220	134400	1255154110	18390	18390	18390	18390	14
350	20231220	134300	1254896650	18390	18390	18390	18390	12
351	20231220	134200	1254675970	18390	18390	18390	18390	5
352	20231220	134100	1254584020	18380	18380	18380	18380	0
353	20231220	134000	1254584020	18380	18380	18380	18380	2
354	20231220	133900	1254547260	18380	18400	18400	18380	203
355	20231220	133800	1250816080	18400	18400	18400	18400	12
356	20231220	133700	1250595280	18400	18410	18410	18400	221
357	20231220	133600	1246526830	18410	18410	18410	18410	2
358	20231220	133500	1246490010	18380	18410	18410	18380	32
359	20231220	133400	1245900950	18410	18410	18410	18410	0
360	20231220	133300	1245900950	18410	18410	18410	18410	20
361	20231220	133200	1245532750	18410	18410	18410	18410	0
362	20231220	133100	1245532750	18410	18400	18410	18380	1411
363	20231220	133000	1219571030	18410	18430	18430	18410	686
364	20231220	132900	1206938500	18450	18450	18450	18450	3
365	20231220	132800	1206883150	18420	18420	18420	18420	0
366	20231220	132700	1206883150	18420	18420	18420	18420	32
367	20231220	132600	1206293710	18450	18450	18450	18450	0
368	20231220	132500	1206293710	18450	18450	18450	18450	473
369	20231220	132400	1197566860	18450	18440	18450	18440	16
370	20231220	132300	1197271700	18450	18420	18450	18420	20
371	20231220	132200	1196903060	18420	18420	18420	18420	23
372	20231220	132100	1196479400	18410	18410	18410	18410	0
373	20231220	132000	1196479400	18410	18410	18410	18410	5
374	20231220	131900	1196387350	18410	18410	18410	18410	27
375	20231220	131800	1195890280	18400	18450	18450	18400	70
376	20231220	131700	1194599780	18400	18410	18410	18400	81
377	20231220	131600	1193109070	18410	18410	18410	18400	722
378	20231220	131500	1179823490	18390	18470	18470	18390	1422
379	20231220	131400	1153628070	18470	18480	18480	18470	50
380	20231220	131300	1152704270	18520	18480	18520	18480	3
381	20231220	131200	1152648750	18480	18480	18480	18480	62
382	20231220	131100	1151502990	18490	18510	18510	18490	1975
383	20231220	131000	1114966080	18540	18530	18540	18500	2776
384	20231220	130900	1063586240	18530	18530	18530	18530	156
385	20231220	130800	1060695560	18540	18540	18540	18540	13
386	20231220	130700	1060454540	18530	18530	18530	18530	154
387	20231220	130600	1057600920	18530	18530	18530	18530	46
388	20231220	130500	1056748540	18530	18540	18540	18530	62
389	20231220	130400	1055599380	18540	18540	18540	18540	11
390	20231220	130300	1055395440	18530	18530	18530	18530	12
391	20231220	130200	1055173080	18530	18530	18530	18530	0
392	20231220	130100	1055173080	18530	18530	18530	18530	0
393	20231220	130000	1055173080	18530	18530	18530	18530	114
394	20231220	125900	1053060660	18530	18520	18530	18520	2
395	20231220	125800	1053023610	18540	18540	18540	18540	50
396	20231220	125700	1052096610	18540	18540	18540	18540	0
397	20231220	125600	1052096610	18540	18540	18540	18540	4
398	20231220	125500	1052022450	18540	18540	18540	18540	118
399	20231220	125400	1049834730	18550	18540	18550	18540	298
400	20231220	125300	1044308990	18550	18550	18550	18550	106
401	20231220	125200	1042342690	18550	18550	18550	18550	2
402	20231220	125100	1042305590	18510	18580	18580	18510	2892
403	20231220	125000	988658150	18580	18570	18580	18570	20
404	20231220	124900	988286600	18570	18570	18570	18570	12
405	20231220	124800	988063760	18570	18570	18570	18570	0
406	20231220	124700	988063760	18570	18570	18570	18570	10
407	20231220	124600	987878060	18570	18570	18570	18570	43
408	20231220	124500	987079550	18570	18570	18570	18570	0
409	20231220	124400	987079550	18570	18570	18570	18570	0
410	20231220	124300	987079550	18570	18570	18570	18570	24
411	20231220	124200	986633870	18570	18570	18570	18570	83
412	20231220	124100	985092560	18570	18580	18580	18570	69
413	20231220	124000	983810600	18580	18580	18580	18580	1
414	20231220	123900	983792020	18580	18630	18650	18580	340
415	20231220	123800	977468330	18580	18580	18580	18580	360
416	20231220	123700	970779530	18560	18560	18560	18560	0
417	20231220	123600	970779530	18560	18560	18560	18560	0
418	20231220	123500	970779530	18560	18560	18560	18560	0
419	20231220	123400	970779530	18560	18570	18570	18560	69
420	20231220	123300	969498610	18650	18650	18650	18650	100
421	20231220	123200	967633610	18650	18650	18650	18650	57
422	20231220	123100	966570560	18650	18640	18650	18640	134
423	20231220	123000	964072290	18580	18580	18580	18570	667
424	20231220	122900	951679560	18570	18570	18580	18570	42
425	20231220	122800	950899350	18580	18580	18580	18580	214
426	20231220	122700	946923230	18580	18600	18600	18580	191
427	20231220	122600	943372890	18600	18600	18600	18600	0
428	20231220	122500	943372890	18600	18610	18610	18600	48
429	20231220	122400	942479910	18610	18610	18610	18610	19
430	20231220	122300	942126320	18650	18610	18650	18610	101
431	20231220	122200	940246670	18610	18610	18610	18610	2
432	20231220	122100	940209450	18610	18610	18610	18610	0
433	20231220	122000	940209450	18610	18610	18610	18610	100
434	20231220	121900	938348450	18600	18600	18600	18600	263
435	20231220	121800	933456650	18600	18650	18660	18600	835
436	20231220	121700	917919630	18650	18650	18650	18650	34
437	20231220	121600	917285530	18650	18650	18650	18650	0
438	20231220	121500	917285530	18650	18650	18650	18650	0
439	20231220	121400	917285530	18650	18650	18650	18650	12
440	20231220	121300	917061730	18650	18650	18650	18650	1303
441	20231220	121200	892760780	18650	18650	18650	18650	704
442	20231220	121100	879631180	18650	18610	18650	18610	40
443	20231220	121000	878886490	18600	18600	18600	18600	0
444	20231220	120900	878886490	18600	18600	18600	18600	0
445	20231220	120800	878886490	18600	18600	18600	18600	0
446	20231220	120700	878886490	18600	18600	18600	18600	1
447	20231220	120600	878867890	18600	18620	18620	18600	956
448	20231220	120500	861075970	18640	18640	18640	18640	57
449	20231220	120400	860013490	18640	18640	18640	18640	0
450	20231220	120300	860013490	18640	18640	18640	18640	0
451	20231220	120200	860013490	18640	18610	18640	18610	80
452	20231220	120100	858522470	18640	18640	18640	18640	66
453	20231220	120000	857292230	18640	18640	18640	18640	50
454	20231220	115900	856360230	18580	18580	18580	18580	7
455	20231220	115800	856230170	18610	18580	18610	18580	15
456	20231220	115700	855951320	18580	18600	18600	18580	100
457	20231220	115600	854091370	18600	18610	18610	18600	4
458	20231220	115500	854016940	18600	18600	18600	18600	79
459	20231220	115400	852547540	18600	18600	18600	18600	1
460	20231220	115300	852528940	18580	18580	18580	18580	89
461	20231220	115200	850875320	18510	18510	18510	18510	11
462	20231220	115100	850671710	18510	18550	18550	18510	763
463	20231220	115000	836534410	18550	18560	18560	18550	486
464	20231220	114900	827518790	18560	18570	18570	18560	105
465	20231220	114800	825569980	18560	18570	18570	18560	219
466	20231220	114700	821503690	18580	18600	18600	18580	268
467	20231220	114600	816522490	18600	18600	18600	18590	560
468	20231220	114500	806109380	18600	18600	18600	18600	67
469	20231220	114400	804863180	18600	18600	18610	18600	40
470	20231220	114300	804119080	18600	18600	18600	18600	156
471	20231220	114200	801217480	18600	18590	18620	18590	190
472	20231220	114100	797682440	18590	18590	18590	18590	10
473	20231220	114000	797496540	18590	18590	18590	18590	47
474	20231220	113900	796622810	18590	18590	18590	18590	320
475	20231220	113800	790674010	18610	18610	18610	18610	0
476	20231220	113700	790674010	18610	18600	18610	18600	6
477	20231220	113600	790562400	18620	18620	18620	18620	0
478	20231220	113500	790562400	18620	18620	18620	18620	16
479	20231220	113400	790264480	18590	18620	18620	18590	119
480	20231220	113300	788051190	18620	18620	18620	18600	63
481	20231220	113200	786879150	18620	18600	18620	18600	11
482	20231220	113100	786674510	18610	18600	18610	18600	6
483	20231220	113000	786562870	18590	18590	18590	18590	336
484	20231220	112900	780316630	18590	18590	18590	18580	89
485	20231220	112800	778662450	18590	18600	18600	18590	50
486	20231220	112700	777732650	18590	18590	18590	18590	0
487	20231220	112600	777732650	18590	18590	18590	18590	0
488	20231220	112500	777732650	18590	18590	18590	18590	192
489	20231220	112400	774163370	18580	18580	18580	18580	28
490	20231220	112300	773643130	18590	18590	18590	18590	76
491	20231220	112200	772230290	18590	18600	18600	18590	1824
492	20231220	112100	738305260	18610	18630	18630	18610	112
493	20231220	112000	736219870	18630	18630	18630	18630	1
494	20231220	111900	736201240	18620	18620	18620	18620	8
495	20231220	111800	736052280	18620	18620	18630	18620	31
496	20231220	111700	735475050	18620	18620	18620	18620	30
497	20231220	111600	734916450	18630	18610	18630	18600	198
498	20231220	111500	731230770	18610	18610	18610	18610	1
499	20231220	111400	731212160	18610	18610	18610	18610	6
500	20231220	111300	731100500	18610	18620	18620	18600	479
501	20231220	111200	722187860	18630	18630	18630	18620	237
502	20231220	111100	717774870	18630	18640	18640	18630	388
503	20231220	111000	710546170	18640	18640	18640	18640	42
504	20231220	110900	709763290	18630	18630	18630	18630	12
505	20231220	110800	709539730	18630	18640	18640	18630	159
506	20231220	110700	706577550	18630	18630	18630	18630	2
507	20231220	110600	706540290	18630	18630	18630	18630	83
508	20231220	110500	704994000	18640	18650	18650	18640	274
509	20231220	110400	699884640	18640	18640	18640	18640	10
510	20231220	110300	699698240	18640	18640	18640	18640	27
511	20231220	110200	699194960	18650	18650	18650	18650	7
512	20231220	110100	699064410	18650	18650	18650	18650	5
513	20231220	110000	698971160	18650	18650	18650	18650	22
514	20231220	105900	698560860	18630	18630	18630	18620	104
515	20231220	105800	696624320	18620	18630	18630	18620	223
516	20231220	105700	692471700	18630	18630	18630	18630	13
517	20231220	105600	692229510	18630	18630	18630	18630	7
518	20231220	105500	692099100	18630	18630	18630	18630	31
519	20231220	105400	691521570	18620	18630	18630	18620	19
520	20231220	105300	691167720	18630	18630	18630	18630	0
521	20231220	105200	691167720	18630	18630	18630	18630	1
522	20231220	105100	691149090	18620	18650	18650	18620	101
523	20231220	105000	689268410	18600	18620	18620	18600	996
524	20231220	104900	670734420	18620	18620	18620	18620	12
525	20231220	104800	670510980	18610	18610	18610	18610	0
526	20231220	104700	670510980	18610	18610	18610	18610	22
527	20231220	104600	670101560	18620	18650	18650	18620	188
528	20231220	104500	666599210	18650	18650	18650	18640	110
529	20231220	104400	664547950	18650	18650	18650	18650	231
530	20231220	104300	660239800	18650	18660	18660	18650	47
531	20231220	104200	659363130	18660	18660	18660	18660	37
532	20231220	104100	658672710	18660	18650	18660	18650	64
533	20231220	104000	657479020	18650	18650	18650	18650	227
534	20231220	103900	653245470	18650	18650	18650	18650	0
535	20231220	103800	653245470	18650	18650	18650	18650	5
536	20231220	103700	653152220	18650	18650	18650	18650	21
537	20231220	103600	652760570	18650	18650	18650	18650	803
538	20231220	103500	637784620	18640	18640	18640	18640	7
539	20231220	103400	637654140	18640	18630	18640	18630	23
540	20231220	103300	637225540	18650	18650	18650	18650	22
541	20231220	103200	636815240	18650	18650	18650	18650	21
542	20231220	103100	636423590	18620	18620	18620	18620	261
543	20231220	103000	631563770	18610	18630	18630	18610	381
544	20231220	102900	624469550	18630	18630	18630	18630	88
545	20231220	102800	622830110	18640	18650	18650	18640	308
546	20231220	102700	617086670	18660	18660	18660	18660	185
547	20231220	102600	613634570	18650	18650	18650	18650	129
548	20231220	102500	611228720	18650	18660	18660	18650	62
549	20231220	102400	610071920	18650	18650	18650	18650	15
550	20231220	102300	609792170	18650	18650	18650	18650	1302
551	20231220	102200	585509870	18650	18660	18660	18650	613
552	20231220	102100	574071420	18650	18650	18650	18650	5
553	20231220	102000	573978170	18660	18660	18660	18660	15
554	20231220	101900	573698270	18660	18650	18660	18650	390
555	20231220	101800	566421300	18650	18650	18650	18650	150
556	20231220	101700	563623800	18660	18660	18660	18650	628
557	20231220	101600	551911500	18660	18660	18670	18650	220
558	20231220	101500	547804950	18660	18660	18660	18650	394
559	20231220	101400	540453140	18670	18670	18670	18670	231
560	20231220	101300	536140370	18670	18670	18670	18670	20
561	20231220	101200	535766970	18670	18680	18680	18670	194
562	20231220	101100	532143070	18680	18670	18680	18660	14
563	20231220	101000	531881730	18680	18670	18680	18660	101
564	20231220	100900	529996120	18670	18670	18680	18670	32
565	20231220	100800	529398660	18670	18670	18670	18670	1
566	20231220	100700	529379990	18670	18680	18680	18670	11
567	20231220	100600	529174560	18680	18670	18680	18670	122
568	20231220	100500	526896790	18660	18660	18660	18660	0
569	20231220	100400	526896790	18660	18680	18680	18660	60
570	20231220	100300	525776700	18680	18670	18680	18670	90
571	20231220	100200	524096020	18680	18670	18680	18670	10
572	20231220	100100	523909310	18660	18690	18690	18660	546
573	20231220	100000	513717950	18690	18690	18700	18690	205
574	20231220	095900	509886190	18680	18670	18680	18670	22
575	20231220	095800	509475350	18670	18700	18700	18670	151
576	20231220	095700	506652880	18690	18680	18690	18680	98
577	20231220	095600	504821940	18680	18760	18760	18680	795
578	20231220	095500	489953760	18770	18770	18770	18770	0
579	20231220	095400	489953760	18770	18770	18770	18770	33
580	20231220	095300	489334350	18770	18780	18780	18710	1619
581	20231220	095200	458987440	18780	18790	18790	18780	73
582	20231220	095100	457615880	18790	18760	18790	18760	1237
583	20231220	095000	434386670	18760	18760	18770	18760	173
584	20231220	094900	431141010	18760	18740	18760	18740	341
585	20231220	094800	424748770	18730	18720	18730	18720	29
586	20231220	094700	424205670	18730	18700	18730	18700	1075
587	20231220	094600	404081070	18700	18720	18720	18700	253
588	20231220	094500	399348710	18730	18720	18730	18720	30
589	20231220	094400	398787050	18720	18730	18730	18720	177
590	20231220	094300	395473140	18720	18700	18720	18700	452
591	20231220	094200	387015860	18690	18690	18690	18690	82
592	20231220	094100	385483280	18680	18680	18680	18680	188
593	20231220	094000	381971440	18700	18700	18700	18680	158
594	20231220	093900	379017330	18700	18680	18700	18680	201
595	20231220	093800	375259980	18670	18670	18680	18670	62
596	20231220	093700	374102430	18670	18650	18670	18650	119
597	20231220	093600	371882020	18660	18720	18720	18650	1876
598	20231220	093500	336818700	18730	18710	18730	18710	365
599	20231220	093400	329985640	18720	18720	18720	18710	98
600	20231220	093300	328151730	18710	18680	18710	18680	344
601	20231220	093200	321724270	18680	18680	18680	18680	49
602	20231220	093100	320808950	18690	18760	18770	18690	1053
603	20231220	093000	301087000	18780	18750	18780	18750	492
604	20231220	092900	291855100	18750	18750	18750	18730	301
605	20231220	092800	286212460	18750	18740	18750	18710	804
606	20231220	092700	271138550	18720	18610	18720	18610	2498
607	20231220	092600	224470970	18620	18590	18620	18590	1594
608	20231220	092500	194814950	18590	18600	18600	18560	182
609	20231220	092400	191435050	18600	18610	18610	18600	108
610	20231220	092300	189425400	18620	18610	18620	18610	38
611	20231220	092200	188718000	18610	18620	18620	18560	87
612	20231220	092100	187100850	18620	18620	18620	18620	1064
613	20231220	092000	167289170	18620	18600	18620	18590	214
614	20231220	091900	163306780	18590	18560	18590	18560	114
615	20231220	091800	161190340	18560	18610	18620	18560	101
616	20231220	091700	159312810	18610	18550	18610	18550	211
617	20231220	091600	155394350	18550	18550	18550	18550	49
618	20231220	091500	154485400	18550	18550	18550	18550	1102
619	20231220	091400	134043300	18550	18440	18550	18440	2144
620	20231220	091300	94405710	18420	18420	18420	18420	480
621	20231220	091200	85564110	18420	18430	18450	18420	191
622	20231220	091100	82045340	18420	18450	18460	18420	1019
623	20231220	091000	63270880	18440	18400	18440	18400	120
624	20231220	090900	61059920	18390	18420	18420	18390	615
625	20231220	090800	49746550	18400	18370	18410	18370	263
626	20231220	090700	44909450	18370	18320	18370	18320	600
627	20231220	090600	33912450	18320	18320	18320	18320	0
628	20231220	090500	33912450	18320	18290	18320	18290	703
629	20231220	090400	21045280	18290	18290	18290	18290	140
630	20231220	090300	18484680	18290	18290	18390	18290	218
631	20231220	090200	14492460	18280	18320	18320	18280	700
632	20231220	090100	1672900	18320	18320	18320	18320	0
633	20231220	090000	1672900	18320	18400	18400	18320	91