KissMeData/060540/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	193800	16543542120	3000	3000	3000	3000	126198
3	20231218	193700	16543542120	3000	3000	3000	3000	0
4	20231218	193600	16543542120	3000	3000	3000	3000	0
5	20231218	193500	16543542120	3000	3000	3000	3000	0
6	20231218	193400	16543542120	3000	3000	3000	3000	0
7	20231218	193300	16543542120	3000	3000	3000	3000	0
8	20231218	193200	16543542120	3000	3000	3000	3000	0
9	20231218	193100	16543542120	3000	3000	3000	3000	0
10	20231218	193000	16543542120	3000	3000	3000	3000	0
11	20231218	192900	16543542120	3000	3000	3000	3000	0
12	20231218	192800	16543542120	3000	3000	3000	3000	0
13	20231218	192700	16543542120	3000	3000	3000	3000	0
14	20231218	192600	16543542120	3000	3000	3000	3000	0
15	20231218	192500	16543542120	3000	3000	3000	3000	0
16	20231218	192400	16543542120	3000	3000	3000	3000	0
17	20231218	192300	16543542120	3000	3000	3000	3000	0
18	20231218	192200	16543542120	3000	3000	3000	3000	0
19	20231218	192100	16543542120	3000	3000	3000	3000	0
20	20231218	192000	16543542120	3000	3000	3000	3000	0
21	20231218	191900	16543542120	3000	3000	3000	3000	0
22	20231218	191800	16543542120	3000	3000	3000	3000	0
23	20231218	191700	16543542120	3000	3000	3000	3000	0
24	20231218	191600	16543542120	3000	3000	3000	3000	0
25	20231218	191500	16543542120	3000	3000	3000	3000	0
26	20231218	191400	16543542120	3000	3000	3000	3000	0
27	20231218	191300	16543542120	3000	3000	3000	3000	0
28	20231218	191200	16543542120	3000	3000	3000	3000	0
29	20231218	191100	16543542120	3000	3000	3000	3000	0
30	20231218	191000	16543542120	3000	3000	3000	3000	0
31	20231218	190900	16543542120	3000	3000	3000	3000	0
32	20231218	190800	16543542120	3000	3000	3000	3000	126198
33	20231218	190700	16543542120	3000	3000	3000	3000	0
34	20231218	190600	16543542120	3000	3000	3000	3000	0
35	20231218	190500	16543542120	3000	3000	3000	3000	0
36	20231218	190400	16543542120	3000	3000	3000	3000	0
37	20231218	190300	16543542120	3000	3000	3000	3000	0
38	20231218	190200	16543542120	3000	3000	3000	3000	0
39	20231218	190100	16543542120	3000	3000	3000	3000	0
40	20231218	190000	16543542120	3000	3000	3000	3000	0
41	20231218	185900	16543542120	3000	3000	3000	3000	0
42	20231218	185800	16543542120	3000	3000	3000	3000	0
43	20231218	185700	16543542120	3000	3000	3000	3000	0
44	20231218	185600	16543542120	3000	3000	3000	3000	0
45	20231218	185500	16543542120	3000	3000	3000	3000	0
46	20231218	185400	16543542120	3000	3000	3000	3000	0
47	20231218	185300	16543542120	3000	3000	3000	3000	0
48	20231218	185200	16543542120	3000	3000	3000	3000	0
49	20231218	185100	16543542120	3000	3000	3000	3000	0
50	20231218	185000	16543542120	3000	3000	3000	3000	0
51	20231218	184900	16543542120	3000	3000	3000	3000	0
52	20231218	184800	16543542120	3000	3000	3000	3000	0
53	20231218	184700	16543542120	3000	3000	3000	3000	0
54	20231218	184600	16543542120	3000	3000	3000	3000	0
55	20231218	184500	16543542120	3000	3000	3000	3000	0
56	20231218	184400	16543542120	3000	3000	3000	3000	0
57	20231218	184300	16543542120	3000	3000	3000	3000	0
58	20231218	184200	16543542120	3000	3000	3000	3000	0
59	20231218	184100	16543542120	3000	3000	3000	3000	0
60	20231218	184000	16543542120	3000	3000	3000	3000	0
61	20231218	183900	16543542120	3000	3000	3000	3000	0
62	20231218	183800	16543542120	3000	3000	3000	3000	126198
63	20231218	183700	16543542120	3000	3000	3000	3000	0
64	20231218	183600	16543542120	3000	3000	3000	3000	0
65	20231218	183500	16543542120	3000	3000	3000	3000	0
66	20231218	183400	16543542120	3000	3000	3000	3000	0
67	20231218	183300	16543542120	3000	3000	3000	3000	0
68	20231218	183200	16543542120	3000	3000	3000	3000	0
69	20231218	183100	16543542120	3000	3000	3000	3000	0
70	20231218	183000	16543542120	3000	3000	3000	3000	0
71	20231218	182900	16543542120	3000	3000	3000	3000	0
72	20231218	182800	16543542120	3000	3000	3000	3000	0
73	20231218	182700	16543542120	3000	3000	3000	3000	0
74	20231218	182600	16543542120	3000	3000	3000	3000	0
75	20231218	182500	16543542120	3000	3000	3000	3000	0
76	20231218	182400	16543542120	3000	3000	3000	3000	0
77	20231218	182300	16543542120	3000	3000	3000	3000	0
78	20231218	182200	16543542120	3000	3000	3000	3000	0
79	20231218	182100	16543542120	3000	3000	3000	3000	0
80	20231218	182000	16543542120	3000	3000	3000	3000	0
81	20231218	181900	16543542120	3000	3000	3000	3000	0
82	20231218	181800	16543542120	3000	3000	3000	3000	0
83	20231218	181700	16543542120	3000	3000	3000	3000	0
84	20231218	181600	16543542120	3000	3000	3000	3000	0
85	20231218	181500	16543542120	3000	3000	3000	3000	0
86	20231218	181400	16543542120	3000	3000	3000	3000	0
87	20231218	181300	16543542120	3000	3000	3000	3000	0
88	20231218	181200	16543542120	3000	3000	3000	3000	0
89	20231218	181100	16543542120	3000	3000	3000	3000	0
90	20231218	181000	16543542120	3000	3000	3000	3000	0
91	20231218	180900	16543542120	3000	3000	3000	3000	0
92	20231218	180800	16543542120	3000	3000	3000	3000	126198
93	20231218	180700	16543542120	3000	3000	3000	3000	0
94	20231218	180600	16543542120	3000	3000	3000	3000	0
95	20231218	180500	16543542120	3000	3000	3000	3000	0
96	20231218	180400	16543542120	3000	3000	3000	3000	0
97	20231218	180300	16543542120	3000	3000	3000	3000	0
98	20231218	180200	16543542120	3000	3000	3000	3000	0
99	20231218	180100	16543542120	3000	3000	3000	3000	0
100	20231218	180000	16543542120	3000	3000	3000	3000	0
101	20231218	175900	16543542120	3000	3000	3000	3000	0
102	20231218	175800	16543542120	3000	3000	3000	3000	0
103	20231218	175700	16543542120	3000	3000	3000	3000	0
104	20231218	175600	16543542120	3000	3000	3000	3000	0
105	20231218	175500	16543542120	3000	3000	3000	3000	0
106	20231218	175400	16543542120	3000	3000	3000	3000	0
107	20231218	175300	16543542120	3000	3000	3000	3000	0
108	20231218	175200	16543542120	3000	3000	3000	3000	0
109	20231218	175100	16543542120	3000	3000	3000	3000	0
110	20231218	175000	16543542120	3000	3000	3000	3000	0
111	20231218	174900	16543542120	3000	3000	3000	3000	0
112	20231218	174800	16543542120	3000	3000	3000	3000	0
113	20231218	174700	16543542120	3000	3000	3000	3000	0
114	20231218	174600	16543542120	3000	3000	3000	3000	0
115	20231218	174500	16543542120	3000	3000	3000	3000	0
116	20231218	174400	16543542120	3000	3000	3000	3000	0
117	20231218	174300	16543542120	3000	3000	3000	3000	0
118	20231218	174200	16543542120	3000	3000	3000	3000	0
119	20231218	174100	16543542120	3000	3000	3000	3000	0
120	20231218	174000	16543542120	3000	3000	3000	3000	0
121	20231218	173900	16543542120	3000	3000	3000	3000	0
122	20231218	173800	16543542120	3000	3000	3000	3000	126198
123	20231218	173700	16543542120	3000	3000	3000	3000	0
124	20231218	173600	16543542120	3000	3000	3000	3000	0
125	20231218	173500	16543542120	3000	3000	3000	3000	0
126	20231218	173400	16543542120	3000	3000	3000	3000	0
127	20231218	173300	16543542120	3000	3000	3000	3000	0
128	20231218	173200	16543542120	3000	3000	3000	3000	0
129	20231218	173100	16543542120	3000	3000	3000	3000	0
130	20231218	173000	16543542120	3000	3000	3000	3000	0
131	20231218	172900	16543542120	3000	3000	3000	3000	0
132	20231218	172800	16543542120	3000	3000	3000	3000	0
133	20231218	172700	16543542120	3000	3000	3000	3000	0
134	20231218	172600	16543542120	3000	3000	3000	3000	0
135	20231218	172500	16543542120	3000	3000	3000	3000	0
136	20231218	172400	16543542120	3000	3000	3000	3000	0
137	20231218	172300	16543542120	3000	3000	3000	3000	0
138	20231218	172200	16543542120	3000	3000	3000	3000	0
139	20231218	172100	16543542120	3000	3000	3000	3000	0
140	20231218	172000	16543542120	3000	3000	3000	3000	0
141	20231218	171900	16543542120	3000	3000	3000	3000	0
142	20231218	171800	16543542120	3000	3000	3000	3000	0
143	20231218	171700	16543542120	3000	3000	3000	3000	0
144	20231218	171600	16543542120	3000	3000	3000	3000	0
145	20231218	171500	16543542120	3000	3000	3000	3000	0
146	20231218	171400	16543542120	3000	3000	3000	3000	0
147	20231218	171300	16543542120	3000	3000	3000	3000	0
148	20231218	171200	16543542120	3000	3000	3000	3000	0
149	20231218	171100	16543542120	3000	3000	3000	3000	0
150	20231218	171000	16543542120	3000	3000	3000	3000	0
151	20231218	170900	16543542120	3000	3000	3000	3000	0
152	20231218	170800	16543542120	3000	3000	3000	3000	126198
153	20231218	170700	16543542120	3000	3000	3000	3000	0
154	20231218	170600	16543542120	3000	3000	3000	3000	0
155	20231218	170500	16543542120	3000	3000	3000	3000	0
156	20231218	170400	16543542120	3000	3000	3000	3000	0
157	20231218	170300	16543542120	3000	3000	3000	3000	0
158	20231218	170200	16543542120	3000	3000	3000	3000	0
159	20231218	170100	16543542120	3000	3000	3000	3000	0
160	20231218	170000	16543542120	3000	3000	3000	3000	0
161	20231218	165900	16543542120	3000	3000	3000	3000	0
162	20231218	165800	16543542120	3000	3000	3000	3000	0
163	20231218	165700	16543542120	3000	3000	3000	3000	0
164	20231218	165600	16543542120	3000	3000	3000	3000	0
165	20231218	165500	16543542120	3000	3000	3000	3000	0
166	20231218	165400	16543542120	3000	3000	3000	3000	0
167	20231218	165300	16543542120	3000	3000	3000	3000	0
168	20231218	165200	16543542120	3000	3000	3000	3000	0
169	20231218	165100	16543542120	3000	3000	3000	3000	0
170	20231218	165000	16543542120	3000	3000	3000	3000	0
171	20231218	164900	16543542120	3000	3000	3000	3000	0
172	20231218	164800	16543542120	3000	3000	3000	3000	0
173	20231218	164700	16543542120	3000	3000	3000	3000	0
174	20231218	164600	16543542120	3000	3000	3000	3000	0
175	20231218	164500	16543542120	3000	3000	3000	3000	0
176	20231218	164400	16543542120	3000	3000	3000	3000	0
177	20231218	164300	16543542120	3000	3000	3000	3000	0
178	20231218	164200	16543542120	3000	3000	3000	3000	0
179	20231218	164100	16543542120	3000	3000	3000	3000	0
180	20231218	164000	16543542120	3000	3000	3000	3000	0
181	20231218	163900	16543542120	3000	3000	3000	3000	0
182	20231218	163800	16543542120	3000	3000	3000	3000	126198
183	20231218	163700	16543542120	3000	3000	3000	3000	0
184	20231218	163600	16543542120	3000	3000	3000	3000	0
185	20231218	163500	16543542120	3000	3000	3000	3000	0
186	20231218	163400	16543542120	3000	3000	3000	3000	0
187	20231218	163300	16543542120	3000	3000	3000	3000	0
188	20231218	163200	16543542120	3000	3000	3000	3000	0
189	20231218	163100	16543542120	3000	3000	3000	3000	0
190	20231218	163000	16543542120	3000	3000	3000	3000	0
191	20231218	162900	16543542120	3000	3000	3000	3000	0
192	20231218	162800	16543542120	3000	3000	3000	3000	0
193	20231218	162700	16543542120	3000	3000	3000	3000	0
194	20231218	162600	16543542120	3000	3000	3000	3000	0
195	20231218	162500	16543542120	3000	3000	3000	3000	0
196	20231218	162400	16543542120	3000	3000	3000	3000	0
197	20231218	162300	16543542120	3000	3000	3000	3000	0
198	20231218	162200	16543542120	3000	3000	3000	3000	0
199	20231218	162100	16543542120	3000	3000	3000	3000	0
200	20231218	162000	16543542120	3000	3000	3000	3000	0
201	20231218	161900	16543542120	3000	3000	3000	3000	0
202	20231218	161800	16543542120	3000	3000	3000	3000	0
203	20231218	161700	16543542120	3000	3000	3000	3000	0
204	20231218	161600	16543542120	3000	3000	3000	3000	0
205	20231218	161500	16543542120	3000	3000	3000	3000	0
206	20231218	161400	16543542120	3000	3000	3000	3000	0
207	20231218	161300	16543542120	3000	3000	3000	3000	0
208	20231218	161200	16543542120	3000	3000	3000	3000	0
209	20231218	161100	16543542120	3000	3000	3000	3000	0
210	20231218	161000	16543542120	3000	3000	3000	3000	0
211	20231218	160900	16543542120	3000	3000	3000	3000	0
212	20231218	160800	16543542120	3000	3000	3000	3000	126198
213	20231218	160700	16543542120	3000	3000	3000	3000	0
214	20231218	160600	16543542120	3000	3000	3000	3000	0
215	20231218	160500	16543542120	3000	3000	3000	3000	0
216	20231218	160400	16543542120	3000	3000	3000	3000	0
217	20231218	160300	16543542120	3000	3000	3000	3000	0
218	20231218	160200	16543542120	3000	3000	3000	3000	0
219	20231218	160100	16543542120	3000	3000	3000	3000	0
220	20231218	160000	16543542120	3000	3000	3000	3000	0
221	20231218	155900	16543542120	3000	3000	3000	3000	0
222	20231218	155800	16543542120	3000	3000	3000	3000	0
223	20231218	155700	16543542120	3000	3000	3000	3000	0
224	20231218	155600	16543542120	3000	3000	3000	3000	0
225	20231218	155500	16543542120	3000	3000	3000	3000	0
226	20231218	155400	16543542120	3000	3000	3000	3000	0
227	20231218	155300	16543542120	3000	3000	3000	3000	0
228	20231218	155200	16543542120	3000	3000	3000	3000	0
229	20231218	155100	16543542120	3000	3000	3000	3000	0
230	20231218	155000	16543542120	3000	3000	3000	3000	0
231	20231218	154900	16543542120	3000	3000	3000	3000	0
232	20231218	154800	16543542120	3000	3000	3000	3000	0
233	20231218	154700	16543542120	3000	3000	3000	3000	0
234	20231218	154600	16543542120	3000	3000	3000	3000	0
235	20231218	154500	16543542120	3000	3000	3000	3000	0
236	20231218	154400	16543542120	3000	3000	3000	3000	0
237	20231218	154300	16543542120	3000	3000	3000	3000	0
238	20231218	154200	16543542120	3000	3000	3000	3000	0
239	20231218	154100	16543542120	3000	3000	3000	3000	0
240	20231218	154000	16543542120	3000	3000	3000	3000	0
241	20231218	153900	16543542120	3000	3000	3000	3000	0
242	20231218	153800	16543542120	3000	3000	3000	3000	126198
243	20231218	153700	16543542120	3000	3000	3000	3000	0
244	20231218	153600	16543542120	3000	3000	3000	3000	0
245	20231218	153500	16543542120	3000	3000	3000	3000	0
246	20231218	153400	16543542120	3000	3000	3000	3000	0
247	20231218	153300	16543542120	3000	3000	3000	3000	0
248	20231218	153200	16543542120	3000	3000	3000	3000	0
249	20231218	153100	16543542120	3000	3000	3000	3000	0
250	20231218	153000	16543542120	3000	3000	3000	3000	126198
251	20231218	152900	16164948120	3000	3000	3000	3000	0
252	20231218	152800	16164948120	3000	3000	3000	3000	0
253	20231218	152700	16164948120	3000	3000	3000	3000	0
254	20231218	152600	16164948120	3000	3000	3000	3000	0
255	20231218	152500	16164948120	3000	3000	3000	3000	0
256	20231218	152400	16164948120	3000	3000	3000	3000	0
257	20231218	152300	16164948120	3000	3000	3000	3000	0
258	20231218	152200	16164948120	3000	3000	3000	3000	0
259	20231218	152100	16164948120	3000	3000	3000	3000	0
260	20231218	152000	16164948120	3000	3000	3000	3000	0
261	20231218	151900	16164948120	3000	3000	3000	2990	47320
262	20231218	151800	16023115265	3000	2995	3000	2990	29249
263	20231218	151700	15935453235	2995	2995	3000	2995	17147
264	20231218	151600	15884083940	3000	2995	3000	2990	15628
265	20231218	151500	15837225370	2985	2980	2990	2965	22074
266	20231218	151400	15771521150	2975	2980	2985	2970	24903
267	20231218	151300	15697441145	2980	2985	2985	2980	4445
268	20231218	151200	15684189845	2980	2980	2985	2980	3328
269	20231218	151100	15674270875	2980	2990	2990	2980	5486
270	20231218	151000	15657897675	2985	2990	2990	2985	2193
271	20231218	150900	15651350430	2990	2990	2990	2985	7642
272	20231218	150800	15628516025	2990	2995	2995	2990	4277
273	20231218	150700	15615717045	2990	2995	2995	2990	1841
274	20231218	150600	15610205135	2995	3000	3000	2990	2678
275	20231218	150500	15602184325	2995	2995	3000	2995	6256
276	20231218	150400	15583432095	2995	2990	3000	2980	16332
277	20231218	150300	15534598410	2990	2990	2995	2990	5212
278	20231218	150200	15519010140	2990	2985	2995	2985	5173
279	20231218	150100	15503557395	2985	2985	2990	2980	2496
280	20231218	150000	15496107255	2985	2990	2995	2985	5416
281	20231218	145900	15479936185	2995	3000	3000	2990	11391
282	20231218	145800	15445845075	2995	3000	3000	2995	3939
283	20231218	145700	15434034750	3000	3000	3000	2990	3013
284	20231218	145600	15425014715	3000	3005	3005	2990	25554
285	20231218	145500	15348445645	3000	3010	3010	3000	6773
286	20231218	145400	15328096845	3010	3010	3010	3000	21688
287	20231218	145300	15262873260	3005	2995	3010	2990	49845
288	20231218	145200	15113198255	2995	2990	2995	2985	8879
289	20231218	145100	15086636215	2985	2980	2990	2975	4580
290	20231218	145000	15072968680	2980	2980	2980	2975	3030
291	20231218	144900	15063939570	2980	2980	2980	2970	5842
292	20231218	144800	15046541840	2980	2975	2980	2970	7080
293	20231218	144700	15025478655	2975	2970	2975	2970	1586
294	20231218	144600	15020767870	2970	2975	2980	2970	3359
295	20231218	144500	15010786360	2975	2970	2975	2970	2224
296	20231218	144400	15004170340	2975	2980	2980	2975	549
297	20231218	144300	15002534635	2970	2975	2980	2970	2656
298	20231218	144200	14994635405	2975	2965	2975	2965	2398
299	20231218	144100	14987510530	2965	2975	2975	2965	3349
300	20231218	144000	14977563115	2970	2970	2975	2970	2829
301	20231218	143900	14969159030	2970	2975	2980	2970	3936
302	20231218	143800	14957451085	2975	2975	2980	2970	2262
303	20231218	143700	14950717730	2970	2985	2985	2965	10682
304	20231218	143600	14918981070	2985	2990	2990	2975	12627
305	20231218	143500	14881296285	2985	2990	2995	2985	15934
306	20231218	143400	14833652260	2995	2980	2995	2980	27513
307	20231218	143300	14751460385	2980	2965	2980	2965	24439
308	20231218	143200	14678767725	2965	2960	2970	2955	9476
309	20231218	143100	14650670230	2960	2960	2965	2955	8686
310	20231218	143000	14624959470	2955	2955	2960	2950	6126
311	20231218	142900	14606853760	2955	2945	2955	2940	2380
312	20231218	142800	14599838815	2945	2935	2950	2930	14159
313	20231218	142700	14558259185	2935	2940	2940	2935	6712
314	20231218	142600	14538557900	2940	2930	2940	2930	6395
315	20231218	142500	14519770930	2930	2940	2945	2925	49381
316	20231218	142400	14374962645	2940	2940	2945	2935	15475
317	20231218	142300	14329465910	2940	2940	2945	2940	5590
318	20231218	142200	14313024640	2940	2940	2950	2940	5344
319	20231218	142100	14297281020	2945	2945	2950	2940	7510
320	20231218	142000	14275185335	2950	2950	2955	2940	28207
321	20231218	141900	14192205790	2945	2950	2955	2945	1379
322	20231218	141800	14188141980	2945	2950	2955	2945	19408
323	20231218	141700	14130943870	2950	2950	2955	2950	3777
324	20231218	141600	14119801580	2950	2950	2960	2945	11458
325	20231218	141500	14085967785	2950	2960	2960	2945	5272
326	20231218	141400	14070413235	2960	2955	2960	2950	8847
327	20231218	141300	14044306565	2950	2955	2955	2950	8914
328	20231218	141200	14018010190	2950	2950	2955	2945	6693
329	20231218	141100	13998266975	2950	2955	2955	2950	2354
330	20231218	141000	13991310990	2955	2960	2960	2950	10542
331	20231218	140900	13960182555	2960	2955	2960	2945	11719
332	20231218	140800	13925593810	2955	2945	2960	2945	3099
333	20231218	140700	13916448375	2945	2945	2950	2940	44862
334	20231218	140600	13784381515	2950	2955	2955	2945	8369
335	20231218	140500	13759699160	2955	2950	2960	2945	9020
336	20231218	140400	13733093170	2950	2965	2965	2945	18568
337	20231218	140300	13678310565	2960	2955	2965	2945	14204
338	20231218	140200	13636373825	2950	2950	2960	2945	27878
339	20231218	140100	13554118320	2950	2965	2970	2945	53564
340	20231218	140000	13395969940	2960	2970	2975	2960	26105
341	20231218	135900	13318660045	2970	2965	2975	2965	17822
342	20231218	135800	13265710970	2975	2975	2975	2960	6453
343	20231218	135700	13246584685	2975	2970	2975	2970	1529
344	20231218	135600	13242038535	2975	2960	2975	2960	9518
345	20231218	135500	13213787980	2960	2970	2970	2960	16838
346	20231218	135400	13163929925	2965	2970	2970	2960	32732
347	20231218	135300	13066924270	2970	2980	2980	2965	28920
348	20231218	135200	12981049400	2975	2980	2980	2970	8258
349	20231218	135100	12956482730	2970	2980	2980	2970	46853
350	20231218	135000	12817123775	2980	2980	2985	2975	4358
351	20231218	134900	12804148245	2980	2980	2985	2975	9595
352	20231218	134800	12775565665	2980	2980	2985	2975	9188
353	20231218	134700	12748200275	2980	2985	2985	2975	11473
354	20231218	134600	12713998065	2985	2990	2990	2980	6936
355	20231218	134500	12693293115	2985	2990	2990	2980	2044
356	20231218	134400	12687194930	2985	2980	2990	2980	14967
357	20231218	134300	12642592915	2980	2985	2985	2980	11343
358	20231218	134200	12608758505	2985	2985	2990	2980	8572
359	20231218	134100	12583193950	2985	2990	2990	2985	15856
360	20231218	134000	12535861895	2990	2995	2995	2985	4097
361	20231218	133900	12523611045	2990	2995	2995	2990	8756
362	20231218	133800	12497430575	2990	2995	2995	2990	1406
363	20231218	133700	12493226330	2995	3000	3000	2990	3425
364	20231218	133600	12482968495	2995	2995	3000	2995	908
365	20231218	133500	12480246620	2995	2995	3000	2990	3498
366	20231218	133400	12469772805	2995	2995	3000	2990	3143
367	20231218	133300	12460360225	3000	3000	3000	2995	9647
368	20231218	133200	12431467340	2995	3000	3000	2995	4531
369	20231218	133100	12417893590	2995	3000	3000	2995	8347
370	20231218	133000	12392892855	2995	3000	3005	2995	3889
371	20231218	132900	12381226925	3000	3000	3005	3000	14274
372	20231218	132800	12338404905	3000	3005	3005	3000	162
373	20231218	132700	12337918205	3005	3010	3010	3000	2992
374	20231218	132600	12328921775	3010	3005	3010	3000	489
375	20231218	132500	12327452325	3000	3000	3010	3000	1106
376	20231218	132400	12324131610	3000	3000	3005	3000	483
377	20231218	132300	12322682085	3000	3005	3010	3000	1770
378	20231218	132200	12317365790	3005	3005	3010	3005	3272
379	20231218	132100	12307532550	3000	3010	3010	3000	526
380	20231218	132000	12305952155	3005	3000	3005	3000	3894
381	20231218	131900	12294261745	3000	3005	3005	3000	2704
382	20231218	131800	12286146910	3005	3010	3010	3000	2422
383	20231218	131700	12278868120	3005	3010	3010	3005	4002
384	20231218	131600	12266842085	3005	3005	3005	3005	2645
385	20231218	131500	12258893860	3005	3010	3010	3005	1829
386	20231218	131400	12253397195	3010	3005	3010	3005	426
387	20231218	131300	12252116695	3005	3010	3010	3005	567
388	20231218	131200	12250412665	3010	3010	3010	3005	564
389	20231218	131100	12248717005	3010	3010	3010	3000	3899
390	20231218	131000	12236998370	3010	3010	3010	3005	89
391	20231218	130900	12236730625	3005	3005	3005	3005	2924
392	20231218	130800	12227944005	3010	3005	3010	3000	1659
393	20231218	130700	12222957225	3005	3000	3005	3000	893
394	20231218	130600	12220276190	3000	3005	3010	3000	9391
395	20231218	130500	12192053945	3010	3010	3010	3005	1281
396	20231218	130400	12188198445	3010	3005	3010	3005	274
397	20231218	130300	12187375065	3005	3005	3010	3005	901
398	20231218	130200	12184665250	3005	3005	3010	3005	703
399	20231218	130100	12182552530	3005	3010	3010	3005	1843
400	20231218	130000	12177013060	3010	3005	3010	3005	4371
401	20231218	125900	12163858025	3010	3015	3015	3005	859
402	20231218	125800	12161272040	3015	3015	3015	3010	848
403	20231218	125700	12158715820	3015	3010	3015	3005	2470
404	20231218	125600	12151271985	3015	3010	3015	3005	1321
405	20231218	125500	12147294430	3010	3015	3015	3010	6478
406	20231218	125400	12127763265	3015	3005	3015	3005	1156
407	20231218	125300	12124280745	3010	3010	3010	3010	10214
408	20231218	125200	12093536605	3010	3010	3010	3005	4095
409	20231218	125100	12081211970	3010	3015	3015	3010	1709
410	20231218	125000	12076066320	3010	3015	3020	3010	6017
411	20231218	124900	12057953540	3015	3010	3015	3010	2046
412	20231218	124800	12051787315	3015	3015	3020	3010	9229
413	20231218	124700	12023938610	3015	3015	3015	3010	2006
414	20231218	124600	12017891515	3015	3015	3015	3010	1374
415	20231218	124500	12013748935	3010	3015	3015	3010	55
416	20231218	124400	12013583380	3015	3015	3015	3010	2515
417	20231218	124300	12006004740	3015	3015	3015	3010	1697
418	20231218	124200	12000895290	3015	3015	3015	3010	6796
419	20231218	124100	11980405510	3010	3015	3015	3010	3534
420	20231218	124000	11969756015	3015	3010	3015	3010	2761
421	20231218	123900	11961445385	3010	3005	3010	3005	1005
422	20231218	123800	11958421990	3005	3010	3010	3005	3411
423	20231218	123700	11948165275	3010	3010	3010	3010	1584
424	20231218	123600	11943397435	3015	3005	3015	3005	179
425	20231218	123500	11942858570	3010	3010	3010	3005	3834
426	20231218	123400	11931324495	3010	3005	3010	3005	8967
427	20231218	123300	11904377000	3005	3005	3010	3005	701
428	20231218	123200	11902269975	3010	3010	3010	3005	374
429	20231218	123100	11901144770	3005	3010	3010	3005	564
430	20231218	123000	11899448815	3010	3005	3010	3005	583
431	20231218	122900	11897696880	3005	3005	3010	3005	6463
432	20231218	122800	11878262300	3010	3010	3010	3005	1466
433	20231218	122700	11873849765	3010	3015	3015	3005	2052
434	20231218	122600	11867664505	3015	3005	3015	3005	7905
435	20231218	122500	11843886945	3005	3000	3005	3000	4530
436	20231218	122400	11830275305	3005	2995	3005	2995	751
437	20231218	122300	11828022065	3000	3005	3005	3000	3731
438	20231218	122200	11816829055	3000	3000	3000	2995	1087
439	20231218	122100	11813568065	3000	3000	3000	2995	3221
440	20231218	122000	11803906565	3000	2995	3000	2995	2982
441	20231218	121900	11794973405	2995	2995	3000	2995	1398
442	20231218	121800	11790783565	2995	3000	3000	2995	3421
443	20231218	121700	11780526190	3000	3000	3000	3000	5654
444	20231218	121600	11763564190	3005	3000	3005	3000	1933
445	20231218	121500	11757758105	3000	3005	3005	2995	382
446	20231218	121400	11756612015	3000	2995	3005	2995	3407
447	20231218	121300	11746387185	2995	3000	3000	2990	9658
448	20231218	121200	11717428525	3000	3005	3005	3000	2775
449	20231218	121100	11709091745	3005	3000	3005	3000	1671
450	20231218	121000	11704071425	3000	3000	3005	2995	2753
451	20231218	120900	11695807845	3000	2995	3000	2995	3408
452	20231218	120800	11685585015	2990	2985	2995	2985	491
453	20231218	120700	11684117065	2985	2990	3000	2985	5548
454	20231218	120600	11667524080	2990	2990	2995	2990	869
455	20231218	120500	11664921630	2990	2995	3000	2990	1027
456	20231218	120400	11661845940	2995	2990	2995	2985	780
457	20231218	120300	11659513725	2985	2985	2995	2985	2874
458	20231218	120200	11650930205	2985	2985	2995	2985	404
459	20231218	120100	11649724160	2985	2980	2995	2980	2420
460	20231218	120000	11642500100	2980	2980	2985	2980	4300
461	20231218	115900	11629685100	2980	2980	2985	2980	2950
462	20231218	115800	11620884195	2980	2980	2990	2980	1896
463	20231218	115700	11615224010	2980	2980	2985	2980	908
464	20231218	115600	11612518155	2980	2985	2990	2980	19056
465	20231218	115500	11555691750	2985	2985	2990	2985	2442
466	20231218	115400	11548400095	2985	2985	2985	2985	10454
467	20231218	115300	11517194905	2985	2985	2990	2985	4455
468	20231218	115200	11503896680	2985	2985	2990	2985	2285
469	20231218	115100	11497075925	2985	2985	2990	2980	8454
470	20231218	115000	11471873075	2985	2985	2995	2980	43022
471	20231218	114900	11343594055	2985	2990	3000	2985	2959
472	20231218	114800	11334756385	2990	2985	3000	2985	888
473	20231218	114700	11332101265	2985	2995	3000	2985	27332
474	20231218	114600	11250348480	2995	2995	3000	2995	193
475	20231218	114500	11249770195	3000	2995	3000	2995	2747
476	20231218	114400	11241542825	2995	3000	3005	2995	314
477	20231218	114300	11240601715	3010	3000	3010	3000	2276
478	20231218	114200	11233773155	3000	3000	3005	3000	4179
479	20231218	114100	11221225925	3000	2995	3005	2990	3540
480	20231218	114000	11210609540	2995	2990	2995	2990	2156
481	20231218	113900	11204161280	2990	2995	3000	2990	2006
482	20231218	113800	11198155760	2995	2990	3000	2990	3086
483	20231218	113700	11188914765	2995	2995	3000	2990	7998
484	20231218	113600	11164982620	2995	2990	2995	2990	9239
485	20231218	113500	11137316550	2990	2990	3000	2990	4142
486	20231218	113400	11124923340	2990	3000	3005	2990	32443
487	20231218	113300	11027821570	3000	2995	3005	2995	6137
488	20231218	113200	11009410770	3000	3000	3000	3000	9191
489	20231218	113100	10981837770	3000	3000	3010	3000	17812
490	20231218	113000	10928376685	3000	3000	3005	3000	18604
491	20231218	112900	10872564665	3000	3005	3010	3000	6008
492	20231218	112800	10854526290	3005	3005	3010	3005	6404
493	20231218	112700	10835281965	3005	3005	3010	3005	1036
494	20231218	112600	10832168770	3005	3000	3010	3000	9836
495	20231218	112500	10802629005	3000	3005	3010	3000	3462
496	20231218	112400	10792231980	3005	3005	3010	3005	4119
497	20231218	112300	10779854130	3005	3005	3015	3005	3025
498	20231218	112200	10770753465	3010	3005	3010	3005	1106
499	20231218	112100	10767428870	3000	3005	3010	3000	32187
500	20231218	112000	10670701215	3005	3005	3005	3005	748
501	20231218	111900	10668453475	3005	3010	3010	3005	2970
502	20231218	111800	10659519240	3010	3005	3010	3005	3913
503	20231218	111700	10647750430	3005	3005	3010	3005	1366
504	20231218	111600	10643643810	3005	3005	3010	3005	9716
505	20231218	111500	10614447010	3005	3005	3010	3005	2338
506	20231218	111400	10607419785	3005	3005	3010	3005	6908
507	20231218	111300	10586661235	3005	3010	3015	3005	27781
508	20231218	111200	10503126025	3010	3015	3020	3010	17823
509	20231218	111100	10449444095	3015	3025	3030	3015	7940
510	20231218	111000	10425451550	3025	3030	3030	3025	1405
511	20231218	110900	10421200480	3030	3030	3030	3025	5482
512	20231218	110800	10404614000	3030	3025	3030	3025	2434
513	20231218	110700	10397240380	3025	3030	3035	3025	6905
514	20231218	110600	10376318305	3030	3025	3030	3025	4752
515	20231218	110500	10361935490	3025	3025	3030	3020	13767
516	20231218	110400	10320281830	3025	3015	3025	3015	5450
517	20231218	110300	10303812480	3015	3015	3020	3015	10344
518	20231218	110200	10272601830	3015	3010	3015	3010	2755
519	20231218	110100	10264295900	3015	3015	3020	3010	7951
520	20231218	110000	10240353410	3015	3015	3020	3010	2416
521	20231218	105900	10233078790	3015	3015	3015	3005	1744
522	20231218	105800	10227830165	3015	3015	3020	3010	2382
523	20231218	105700	10220652050	3020	3010	3020	3010	5653
524	20231218	105600	10203608665	3010	3010	3015	3010	512
525	20231218	105500	10202067120	3010	3005	3015	3005	5208
526	20231218	105400	10186399485	3005	3010	3010	3000	9173
527	20231218	105300	10158835940	3005	3005	3005	3000	3393
528	20231218	105200	10148651435	3005	3010	3010	3005	7768
529	20231218	105100	10125308540	3010	3005	3010	3005	1817
530	20231218	105000	10119845540	3005	3015	3020	3005	24442
531	20231218	104900	10046365215	3015	3010	3015	3005	2982
532	20231218	104800	10037388565	3010	3010	3015	3010	1957
533	20231218	104700	10031497780	3010	3010	3010	3005	3843
534	20231218	104600	10019942205	3010	3010	3010	3005	4375
535	20231218	104500	10006782795	3010	3025	3025	3010	47775
536	20231218	104400	9862814835	3025	3030	3030	3025	17980
537	20231218	104300	9808422510	3030	3030	3030	3025	13122
538	20231218	104200	9768665055	3025	3025	3030	3020	16645
539	20231218	104100	9718317725	3020	3035	3035	3020	43369
540	20231218	104000	9587093445	3035	3030	3040	3030	17281
541	20231218	103900	9534697335	3030	3025	3040	3025	12479
542	20231218	103800	9496849615	3030	3035	3045	3025	33730
543	20231218	103700	9394491665	3035	3030	3040	3025	18377
544	20231218	103600	9338746190	3030	3035	3040	3020	32637
545	20231218	103500	9239854240	3035	3025	3035	3020	23760
546	20231218	103400	9167924530	3025	3015	3025	3010	14684
547	20231218	103300	9123612710	3015	3025	3030	3015	31892
548	20231218	103200	9027140895	3025	3010	3025	3005	31838
549	20231218	103100	8931081245	3010	3005	3010	3005	1970
550	20231218	103000	8925161280	3000	3010	3010	3000	4716
551	20231218	102900	8911002040	3005	3010	3010	3005	3158
552	20231218	102800	8901496810	3015	3010	3015	3005	6458
553	20231218	102700	8882075200	3010	3010	3010	3005	1437
554	20231218	102600	8877755850	3010	3010	3010	3000	4773
555	20231218	102500	8863406010	3010	3000	3010	3000	4801
556	20231218	102400	8848977825	3000	3000	3005	2995	7591
557	20231218	102300	8826200135	2995	3005	3005	2995	8675
558	20231218	102200	8800181235	3000	3000	3005	3000	1689
559	20231218	102100	8795111355	3000	3010	3010	3000	2563
560	20231218	102000	8787414165	3010	3010	3010	3005	1652
561	20231218	101900	8782447075	3010	3005	3010	3000	6374
562	20231218	101800	8763297865	3005	3010	3010	3005	6589
563	20231218	101700	8743466510	3005	3000	3005	3000	12716
564	20231218	101600	8705257445	3000	3005	3005	3000	5045
565	20231218	101500	8690122340	3005	3005	3005	3000	1958
566	20231218	101400	8684242380	3005	3000	3005	3000	3675
567	20231218	101300	8673216870	3000	3005	3005	3000	10331
568	20231218	101200	8642223810	3005	3000	3005	2995	7933
569	20231218	101100	8618422620	2995	3000	3005	2995	6091
570	20231218	101000	8600151430	3005	3000	3005	3000	1629
571	20231218	100900	8595263910	3005	2995	3005	2995	3614
572	20231218	100800	8584421415	2995	2995	3000	2995	4065
573	20231218	100700	8572241530	2995	2995	3000	2995	4514
574	20231218	100600	8558716000	2995	3000	3005	2995	8910
575	20231218	100500	8532002685	3000	3005	3005	3000	2641
576	20231218	100400	8524077885	3000	3005	3010	3000	23975
577	20231218	100300	8452006140	3005	3005	3010	3005	7528
578	20231218	100200	8429362960	3005	3005	3015	3000	23497
579	20231218	100100	8358682035	3005	3005	3010	3000	7953
580	20231218	100000	8334778845	3005	2985	3005	2985	26113
581	20231218	095900	8256576230	2985	2985	2990	2980	7364
582	20231218	095800	8234602500	2985	2980	2985	2980	2654
583	20231218	095700	8226689435	2980	2985	2985	2980	760
584	20231218	095600	8224422735	2985	2980	2990	2980	12070
585	20231218	095500	8188413000	2980	2980	2985	2980	9772
586	20231218	095400	8159288845	2980	2980	2985	2975	15039
587	20231218	095300	8114485950	2980	2985	2990	2980	25771
588	20231218	095200	8037596905	2990	2985	2990	2980	5628
589	20231218	095100	8020789225	2985	2980	2990	2980	4239
590	20231218	095000	8008151075	2985	2990	2990	2985	13405
591	20231218	094900	7968127825	2990	2985	2995	2985	6855
592	20231218	094800	7947639565	2985	3005	3010	2985	33983
593	20231218	094700	7845932995	3005	3010	3010	3000	7748
594	20231218	094600	7822670015	3010	3010	3010	3005	5119
595	20231218	094500	7807278785	3010	3005	3015	3005	5601
596	20231218	094400	7790413600	3010	3010	3015	3000	14152
597	20231218	094300	7747871630	3015	3000	3020	3000	16495
598	20231218	094200	7698178395	3000	3000	3010	2995	15367
599	20231218	094100	7652042180	3000	2990	3010	2990	6080
600	20231218	094000	7633800530	2990	2995	3000	2990	6532
601	20231218	093900	7614235210	2995	3000	3010	2990	8487
602	20231218	093800	7588775365	3000	2995	3010	2995	15645
603	20231218	093700	7541859795	2995	3015	3015	2995	20169
604	20231218	093600	7481259290	3015	3010	3015	3005	29171
605	20231218	093500	7393404955	3005	3005	3010	3000	13475
606	20231218	093400	7352929530	3005	3000	3015	2995	25463
607	20231218	093300	7276384590	3000	2995	3000	2985	18464
608	20231218	093200	7221086975	2995	2975	2995	2975	19774
609	20231218	093100	7162145685	2975	2975	2990	2970	31140
610	20231218	093000	7069490290	2970	2990	2995	2970	66035
611	20231218	092900	6872643020	2995	3000	3005	2990	57296
612	20231218	092800	6701264800	3000	3005	3005	2995	10921
613	20231218	092700	6668516685	3000	2990	3005	2990	7093
614	20231218	092600	6647239325	2990	3010	3010	2990	31031
615	20231218	092500	6554206385	3005	3005	3010	3000	20141
616	20231218	092400	6493703120	3005	2985	3015	2985	34229
617	20231218	092300	6390981445	2985	2985	2990	2980	27303
618	20231218	092200	6309486435	2985	2985	2995	2980	19263
619	20231218	092100	6251947950	2985	2985	3010	2985	42308
620	20231218	092000	6125292040	2985	3005	3005	2985	51033
621	20231218	091900	5972567860	3000	3005	3015	3000	24866
622	20231218	091800	5897802190	3005	3005	3010	3000	24003
623	20231218	091700	5825722115	3005	3015	3020	3005	17751
624	20231218	091600	5772270260	3015	3010	3030	3010	29996
625	20231218	091500	5681627815	3015	3010	3040	2985	105439
626	20231218	091400	5365518815	3010	3020	3020	3000	94513
627	20231218	091300	5081103395	3020	3020	3025	3015	30967
628	20231218	091200	4987590020	3020	3045	3045	3010	58166
629	20231218	091100	4811717930	3045	3055	3060	3040	43005
630	20231218	091000	4680566070	3060	3020	3060	3020	64547
631	20231218	090900	4484329040	3020	3020	3035	3020	23321
632	20231218	090800	4413800910	3025	3025	3035	3010	46360
633	20231218	090700	4273642145	3025	3055	3060	3000	182791
634	20231218	090600	3721916215	3055	3030	3070	3025	102432
635	20231218	090500	3409418795	3025	3020	3050	3020	99987
636	20231218	090400	3105838380	3020	3080	3085	3010	261553
637	20231218	090300	2310043265	3080	3060	3090	3040	152387
638	20231218	090200	1841264600	3065	3080	3105	3040	598079
639	20231218	090100	0	3460	3460	3460	3460	0
640	20231218	090000	0	3460	3460	3460	3460	0