KissMeData/352090/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	211200	1561477400	9570	9570	9570	9570	4433
3	20231218	211100	1561477400	9570	9570	9570	9570	0
4	20231218	211000	1561477400	9570	9570	9570	9570	0
5	20231218	210900	1561477400	9570	9570	9570	9570	0
6	20231218	210800	1561477400	9570	9570	9570	9570	0
7	20231218	210700	1561477400	9570	9570	9570	9570	0
8	20231218	210600	1561477400	9570	9570	9570	9570	0
9	20231218	210500	1561477400	9570	9570	9570	9570	0
10	20231218	210400	1561477400	9570	9570	9570	9570	0
11	20231218	210300	1561477400	9570	9570	9570	9570	0
12	20231218	210200	1561477400	9570	9570	9570	9570	0
13	20231218	210100	1561477400	9570	9570	9570	9570	0
14	20231218	210000	1561477400	9570	9570	9570	9570	0
15	20231218	205900	1561477400	9570	9570	9570	9570	0
16	20231218	205800	1561477400	9570	9570	9570	9570	0
17	20231218	205700	1561477400	9570	9570	9570	9570	0
18	20231218	205600	1561477400	9570	9570	9570	9570	0
19	20231218	205500	1561477400	9570	9570	9570	9570	0
20	20231218	205400	1561477400	9570	9570	9570	9570	0
21	20231218	205300	1561477400	9570	9570	9570	9570	0
22	20231218	205200	1561477400	9570	9570	9570	9570	0
23	20231218	205100	1561477400	9570	9570	9570	9570	0
24	20231218	205000	1561477400	9570	9570	9570	9570	0
25	20231218	204900	1561477400	9570	9570	9570	9570	0
26	20231218	204800	1561477400	9570	9570	9570	9570	0
27	20231218	204700	1561477400	9570	9570	9570	9570	0
28	20231218	204600	1561477400	9570	9570	9570	9570	0
29	20231218	204500	1561477400	9570	9570	9570	9570	0
30	20231218	204400	1561477400	9570	9570	9570	9570	0
31	20231218	204300	1561477400	9570	9570	9570	9570	0
32	20231218	204200	1561477400	9570	9570	9570	9570	4433
33	20231218	204100	1561477400	9570	9570	9570	9570	0
34	20231218	204000	1561477400	9570	9570	9570	9570	0
35	20231218	203900	1561477400	9570	9570	9570	9570	0
36	20231218	203800	1561477400	9570	9570	9570	9570	0
37	20231218	203700	1561477400	9570	9570	9570	9570	0
38	20231218	203600	1561477400	9570	9570	9570	9570	0
39	20231218	203500	1561477400	9570	9570	9570	9570	0
40	20231218	203400	1561477400	9570	9570	9570	9570	0
41	20231218	203300	1561477400	9570	9570	9570	9570	0
42	20231218	203200	1561477400	9570	9570	9570	9570	0
43	20231218	203100	1561477400	9570	9570	9570	9570	0
44	20231218	203000	1561477400	9570	9570	9570	9570	0
45	20231218	202900	1561477400	9570	9570	9570	9570	0
46	20231218	202800	1561477400	9570	9570	9570	9570	0
47	20231218	202700	1561477400	9570	9570	9570	9570	0
48	20231218	202600	1561477400	9570	9570	9570	9570	0
49	20231218	202500	1561477400	9570	9570	9570	9570	0
50	20231218	202400	1561477400	9570	9570	9570	9570	0
51	20231218	202300	1561477400	9570	9570	9570	9570	0
52	20231218	202200	1561477400	9570	9570	9570	9570	0
53	20231218	202100	1561477400	9570	9570	9570	9570	0
54	20231218	202000	1561477400	9570	9570	9570	9570	0
55	20231218	201900	1561477400	9570	9570	9570	9570	0
56	20231218	201800	1561477400	9570	9570	9570	9570	0
57	20231218	201700	1561477400	9570	9570	9570	9570	0
58	20231218	201600	1561477400	9570	9570	9570	9570	0
59	20231218	201500	1561477400	9570	9570	9570	9570	0
60	20231218	201400	1561477400	9570	9570	9570	9570	0
61	20231218	201300	1561477400	9570	9570	9570	9570	0
62	20231218	201200	1561477400	9570	9570	9570	9570	4433
63	20231218	201100	1561477400	9570	9570	9570	9570	0
64	20231218	201000	1561477400	9570	9570	9570	9570	0
65	20231218	200900	1561477400	9570	9570	9570	9570	0
66	20231218	200800	1561477400	9570	9570	9570	9570	0
67	20231218	200700	1561477400	9570	9570	9570	9570	0
68	20231218	200600	1561477400	9570	9570	9570	9570	0
69	20231218	200500	1561477400	9570	9570	9570	9570	0
70	20231218	200400	1561477400	9570	9570	9570	9570	0
71	20231218	200300	1561477400	9570	9570	9570	9570	0
72	20231218	200200	1561477400	9570	9570	9570	9570	0
73	20231218	200100	1561477400	9570	9570	9570	9570	0
74	20231218	200000	1561477400	9570	9570	9570	9570	0
75	20231218	195900	1561477400	9570	9570	9570	9570	0
76	20231218	195800	1561477400	9570	9570	9570	9570	0
77	20231218	195700	1561477400	9570	9570	9570	9570	0
78	20231218	195600	1561477400	9570	9570	9570	9570	0
79	20231218	195500	1561477400	9570	9570	9570	9570	0
80	20231218	195400	1561477400	9570	9570	9570	9570	0
81	20231218	195300	1561477400	9570	9570	9570	9570	0
82	20231218	195200	1561477400	9570	9570	9570	9570	0
83	20231218	195100	1561477400	9570	9570	9570	9570	0
84	20231218	195000	1561477400	9570	9570	9570	9570	0
85	20231218	194900	1561477400	9570	9570	9570	9570	0
86	20231218	194800	1561477400	9570	9570	9570	9570	0
87	20231218	194700	1561477400	9570	9570	9570	9570	0
88	20231218	194600	1561477400	9570	9570	9570	9570	0
89	20231218	194500	1561477400	9570	9570	9570	9570	0
90	20231218	194400	1561477400	9570	9570	9570	9570	0
91	20231218	194300	1561477400	9570	9570	9570	9570	0
92	20231218	194200	1561477400	9570	9570	9570	9570	4433
93	20231218	194100	1561477400	9570	9570	9570	9570	0
94	20231218	194000	1561477400	9570	9570	9570	9570	0
95	20231218	193900	1561477400	9570	9570	9570	9570	0
96	20231218	193800	1561477400	9570	9570	9570	9570	0
97	20231218	193700	1561477400	9570	9570	9570	9570	0
98	20231218	193600	1561477400	9570	9570	9570	9570	0
99	20231218	193500	1561477400	9570	9570	9570	9570	0
100	20231218	193400	1561477400	9570	9570	9570	9570	0
101	20231218	193300	1561477400	9570	9570	9570	9570	0
102	20231218	193200	1561477400	9570	9570	9570	9570	0
103	20231218	193100	1561477400	9570	9570	9570	9570	0
104	20231218	193000	1561477400	9570	9570	9570	9570	0
105	20231218	192900	1561477400	9570	9570	9570	9570	0
106	20231218	192800	1561477400	9570	9570	9570	9570	0
107	20231218	192700	1561477400	9570	9570	9570	9570	0
108	20231218	192600	1561477400	9570	9570	9570	9570	0
109	20231218	192500	1561477400	9570	9570	9570	9570	0
110	20231218	192400	1561477400	9570	9570	9570	9570	0
111	20231218	192300	1561477400	9570	9570	9570	9570	0
112	20231218	192200	1561477400	9570	9570	9570	9570	0
113	20231218	192100	1561477400	9570	9570	9570	9570	0
114	20231218	192000	1561477400	9570	9570	9570	9570	0
115	20231218	191900	1561477400	9570	9570	9570	9570	0
116	20231218	191800	1561477400	9570	9570	9570	9570	0
117	20231218	191700	1561477400	9570	9570	9570	9570	0
118	20231218	191600	1561477400	9570	9570	9570	9570	0
119	20231218	191500	1561477400	9570	9570	9570	9570	0
120	20231218	191400	1561477400	9570	9570	9570	9570	0
121	20231218	191300	1561477400	9570	9570	9570	9570	0
122	20231218	191200	1561477400	9570	9570	9570	9570	4433
123	20231218	191100	1561477400	9570	9570	9570	9570	0
124	20231218	191000	1561477400	9570	9570	9570	9570	0
125	20231218	190900	1561477400	9570	9570	9570	9570	0
126	20231218	190800	1561477400	9570	9570	9570	9570	0
127	20231218	190700	1561477400	9570	9570	9570	9570	0
128	20231218	190600	1561477400	9570	9570	9570	9570	0
129	20231218	190500	1561477400	9570	9570	9570	9570	0
130	20231218	190400	1561477400	9570	9570	9570	9570	0
131	20231218	190300	1561477400	9570	9570	9570	9570	0
132	20231218	190200	1561477400	9570	9570	9570	9570	0
133	20231218	190100	1561477400	9570	9570	9570	9570	0
134	20231218	190000	1561477400	9570	9570	9570	9570	0
135	20231218	185900	1561477400	9570	9570	9570	9570	0
136	20231218	185800	1561477400	9570	9570	9570	9570	0
137	20231218	185700	1561477400	9570	9570	9570	9570	0
138	20231218	185600	1561477400	9570	9570	9570	9570	0
139	20231218	185500	1561477400	9570	9570	9570	9570	0
140	20231218	185400	1561477400	9570	9570	9570	9570	0
141	20231218	185300	1561477400	9570	9570	9570	9570	0
142	20231218	185200	1561477400	9570	9570	9570	9570	0
143	20231218	185100	1561477400	9570	9570	9570	9570	0
144	20231218	185000	1561477400	9570	9570	9570	9570	0
145	20231218	184900	1561477400	9570	9570	9570	9570	0
146	20231218	184800	1561477400	9570	9570	9570	9570	0
147	20231218	184700	1561477400	9570	9570	9570	9570	0
148	20231218	184600	1561477400	9570	9570	9570	9570	0
149	20231218	184500	1561477400	9570	9570	9570	9570	0
150	20231218	184400	1561477400	9570	9570	9570	9570	0
151	20231218	184300	1561477400	9570	9570	9570	9570	0
152	20231218	184200	1561477400	9570	9570	9570	9570	4433
153	20231218	184100	1561477400	9570	9570	9570	9570	0
154	20231218	184000	1561477400	9570	9570	9570	9570	0
155	20231218	183900	1561477400	9570	9570	9570	9570	0
156	20231218	183800	1561477400	9570	9570	9570	9570	0
157	20231218	183700	1561477400	9570	9570	9570	9570	0
158	20231218	183600	1561477400	9570	9570	9570	9570	0
159	20231218	183500	1561477400	9570	9570	9570	9570	0
160	20231218	183400	1561477400	9570	9570	9570	9570	0
161	20231218	183300	1561477400	9570	9570	9570	9570	0
162	20231218	183200	1561477400	9570	9570	9570	9570	0
163	20231218	183100	1561477400	9570	9570	9570	9570	0
164	20231218	183000	1561477400	9570	9570	9570	9570	0
165	20231218	182900	1561477400	9570	9570	9570	9570	0
166	20231218	182800	1561477400	9570	9570	9570	9570	0
167	20231218	182700	1561477400	9570	9570	9570	9570	0
168	20231218	182600	1561477400	9570	9570	9570	9570	0
169	20231218	182500	1561477400	9570	9570	9570	9570	0
170	20231218	182400	1561477400	9570	9570	9570	9570	0
171	20231218	182300	1561477400	9570	9570	9570	9570	0
172	20231218	182200	1561477400	9570	9570	9570	9570	0
173	20231218	182100	1561477400	9570	9570	9570	9570	0
174	20231218	182000	1561477400	9570	9570	9570	9570	0
175	20231218	181900	1561477400	9570	9570	9570	9570	0
176	20231218	181800	1561477400	9570	9570	9570	9570	0
177	20231218	181700	1561477400	9570	9570	9570	9570	0
178	20231218	181600	1561477400	9570	9570	9570	9570	0
179	20231218	181500	1561477400	9570	9570	9570	9570	0
180	20231218	181400	1561477400	9570	9570	9570	9570	0
181	20231218	181300	1561477400	9570	9570	9570	9570	0
182	20231218	181200	1561477400	9570	9570	9570	9570	4433
183	20231218	181100	1561477400	9570	9570	9570	9570	0
184	20231218	181000	1561477400	9570	9570	9570	9570	0
185	20231218	180900	1561477400	9570	9570	9570	9570	0
186	20231218	180800	1561477400	9570	9570	9570	9570	0
187	20231218	180700	1561477400	9570	9570	9570	9570	0
188	20231218	180600	1561477400	9570	9570	9570	9570	0
189	20231218	180500	1561477400	9570	9570	9570	9570	0
190	20231218	180400	1561477400	9570	9570	9570	9570	0
191	20231218	180300	1561477400	9570	9570	9570	9570	0
192	20231218	180200	1561477400	9570	9570	9570	9570	0
193	20231218	180100	1561477400	9570	9570	9570	9570	0
194	20231218	180000	1561477400	9570	9570	9570	9570	0
195	20231218	175900	1561477400	9570	9570	9570	9570	0
196	20231218	175800	1561477400	9570	9570	9570	9570	0
197	20231218	175700	1561477400	9570	9570	9570	9570	0
198	20231218	175600	1561477400	9570	9570	9570	9570	0
199	20231218	175500	1561477400	9570	9570	9570	9570	0
200	20231218	175400	1561477400	9570	9570	9570	9570	0
201	20231218	175300	1561477400	9570	9570	9570	9570	0
202	20231218	175200	1561477400	9570	9570	9570	9570	0
203	20231218	175100	1561477400	9570	9570	9570	9570	0
204	20231218	175000	1561477400	9570	9570	9570	9570	0
205	20231218	174900	1561477400	9570	9570	9570	9570	0
206	20231218	174800	1561477400	9570	9570	9570	9570	0
207	20231218	174700	1561477400	9570	9570	9570	9570	0
208	20231218	174600	1561477400	9570	9570	9570	9570	0
209	20231218	174500	1561477400	9570	9570	9570	9570	0
210	20231218	174400	1561477400	9570	9570	9570	9570	0
211	20231218	174300	1561477400	9570	9570	9570	9570	0
212	20231218	174200	1561477400	9570	9570	9570	9570	4433
213	20231218	174100	1561477400	9570	9570	9570	9570	0
214	20231218	174000	1561477400	9570	9570	9570	9570	0
215	20231218	173900	1561477400	9570	9570	9570	9570	0
216	20231218	173800	1561477400	9570	9570	9570	9570	0
217	20231218	173700	1561477400	9570	9570	9570	9570	0
218	20231218	173600	1561477400	9570	9570	9570	9570	0
219	20231218	173500	1561477400	9570	9570	9570	9570	0
220	20231218	173400	1561477400	9570	9570	9570	9570	0
221	20231218	173300	1561477400	9570	9570	9570	9570	0
222	20231218	173200	1561477400	9570	9570	9570	9570	0
223	20231218	173100	1561477400	9570	9570	9570	9570	0
224	20231218	173000	1561477400	9570	9570	9570	9570	0
225	20231218	172900	1561477400	9570	9570	9570	9570	0
226	20231218	172800	1561477400	9570	9570	9570	9570	0
227	20231218	172700	1561477400	9570	9570	9570	9570	0
228	20231218	172600	1561477400	9570	9570	9570	9570	0
229	20231218	172500	1561477400	9570	9570	9570	9570	0
230	20231218	172400	1561477400	9570	9570	9570	9570	0
231	20231218	172300	1561477400	9570	9570	9570	9570	0
232	20231218	172200	1561477400	9570	9570	9570	9570	0
233	20231218	172100	1561477400	9570	9570	9570	9570	0
234	20231218	172000	1561477400	9570	9570	9570	9570	0
235	20231218	171900	1561477400	9570	9570	9570	9570	0
236	20231218	171800	1561477400	9570	9570	9570	9570	0
237	20231218	171700	1561477400	9570	9570	9570	9570	0
238	20231218	171600	1561477400	9570	9570	9570	9570	0
239	20231218	171500	1561477400	9570	9570	9570	9570	0
240	20231218	171400	1561477400	9570	9570	9570	9570	0
241	20231218	171300	1561477400	9570	9570	9570	9570	0
242	20231218	171200	1561477400	9570	9570	9570	9570	4433
243	20231218	171100	1561477400	9570	9570	9570	9570	0
244	20231218	171000	1561477400	9570	9570	9570	9570	0
245	20231218	170900	1561477400	9570	9570	9570	9570	0
246	20231218	170800	1561477400	9570	9570	9570	9570	0
247	20231218	170700	1561477400	9570	9570	9570	9570	0
248	20231218	170600	1561477400	9570	9570	9570	9570	0
249	20231218	170500	1561477400	9570	9570	9570	9570	0
250	20231218	170400	1561477400	9570	9570	9570	9570	0
251	20231218	170300	1561477400	9570	9570	9570	9570	0
252	20231218	170200	1561477400	9570	9570	9570	9570	0
253	20231218	170100	1561477400	9570	9570	9570	9570	0
254	20231218	170000	1561477400	9570	9570	9570	9570	0
255	20231218	165900	1561477400	9570	9570	9570	9570	0
256	20231218	165800	1561477400	9570	9570	9570	9570	0
257	20231218	165700	1561477400	9570	9570	9570	9570	0
258	20231218	165600	1561477400	9570	9570	9570	9570	0
259	20231218	165500	1561477400	9570	9570	9570	9570	0
260	20231218	165400	1561477400	9570	9570	9570	9570	0
261	20231218	165300	1561477400	9570	9570	9570	9570	0
262	20231218	165200	1561477400	9570	9570	9570	9570	0
263	20231218	165100	1561477400	9570	9570	9570	9570	0
264	20231218	165000	1561477400	9570	9570	9570	9570	0
265	20231218	164900	1561477400	9570	9570	9570	9570	0
266	20231218	164800	1561477400	9570	9570	9570	9570	0
267	20231218	164700	1561477400	9570	9570	9570	9570	0
268	20231218	164600	1561477400	9570	9570	9570	9570	0
269	20231218	164500	1561477400	9570	9570	9570	9570	0
270	20231218	164400	1561477400	9570	9570	9570	9570	0
271	20231218	164300	1561477400	9570	9570	9570	9570	0
272	20231218	164200	1561477400	9570	9570	9570	9570	4433
273	20231218	164100	1561477400	9570	9570	9570	9570	0
274	20231218	164000	1561477400	9570	9570	9570	9570	0
275	20231218	163900	1561477400	9570	9570	9570	9570	0
276	20231218	163800	1561477400	9570	9570	9570	9570	0
277	20231218	163700	1561477400	9570	9570	9570	9570	0
278	20231218	163600	1561477400	9570	9570	9570	9570	0
279	20231218	163500	1561477400	9570	9570	9570	9570	0
280	20231218	163400	1561477400	9570	9570	9570	9570	0
281	20231218	163300	1561477400	9570	9570	9570	9570	0
282	20231218	163200	1561477400	9570	9570	9570	9570	0
283	20231218	163100	1561477400	9570	9570	9570	9570	0
284	20231218	163000	1561477400	9570	9570	9570	9570	0
285	20231218	162900	1561477400	9570	9570	9570	9570	0
286	20231218	162800	1561477400	9570	9570	9570	9570	0
287	20231218	162700	1561477400	9570	9570	9570	9570	0
288	20231218	162600	1561477400	9570	9570	9570	9570	0
289	20231218	162500	1561477400	9570	9570	9570	9570	0
290	20231218	162400	1561477400	9570	9570	9570	9570	0
291	20231218	162300	1561477400	9570	9570	9570	9570	0
292	20231218	162200	1561477400	9570	9570	9570	9570	0
293	20231218	162100	1561477400	9570	9570	9570	9570	0
294	20231218	162000	1561477400	9570	9570	9570	9570	0
295	20231218	161900	1561477400	9570	9570	9570	9570	0
296	20231218	161800	1561477400	9570	9570	9570	9570	0
297	20231218	161700	1561477400	9570	9570	9570	9570	0
298	20231218	161600	1561477400	9570	9570	9570	9570	0
299	20231218	161500	1561477400	9570	9570	9570	9570	0
300	20231218	161400	1561477400	9570	9570	9570	9570	0
301	20231218	161300	1561477400	9570	9570	9570	9570	0
302	20231218	161200	1561477400	9570	9570	9570	9570	4433
303	20231218	161100	1561477400	9570	9570	9570	9570	0
304	20231218	161000	1561477400	9570	9570	9570	9570	0
305	20231218	160900	1561477400	9570	9570	9570	9570	0
306	20231218	160800	1561477400	9570	9570	9570	9570	0
307	20231218	160700	1561477400	9570	9570	9570	9570	0
308	20231218	160600	1561477400	9570	9570	9570	9570	0
309	20231218	160500	1561477400	9570	9570	9570	9570	0
310	20231218	160400	1561477400	9570	9570	9570	9570	0
311	20231218	160300	1561477400	9570	9570	9570	9570	0
312	20231218	160200	1561477400	9570	9570	9570	9570	0
313	20231218	160100	1561477400	9570	9570	9570	9570	0
314	20231218	160000	1561477400	9570	9570	9570	9570	0
315	20231218	155900	1561477400	9570	9570	9570	9570	0
316	20231218	155800	1561477400	9570	9570	9570	9570	0
317	20231218	155700	1561477400	9570	9570	9570	9570	0
318	20231218	155600	1561477400	9570	9570	9570	9570	0
319	20231218	155500	1561477400	9570	9570	9570	9570	0
320	20231218	155400	1561477400	9570	9570	9570	9570	0
321	20231218	155300	1561477400	9570	9570	9570	9570	0
322	20231218	155200	1561477400	9570	9570	9570	9570	0
323	20231218	155100	1561477400	9570	9570	9570	9570	0
324	20231218	155000	1561477400	9570	9570	9570	9570	0
325	20231218	154900	1561477400	9570	9570	9570	9570	0
326	20231218	154800	1561477400	9570	9570	9570	9570	0
327	20231218	154700	1561477400	9570	9570	9570	9570	0
328	20231218	154600	1561477400	9570	9570	9570	9570	0
329	20231218	154500	1561477400	9570	9570	9570	9570	0
330	20231218	154400	1561477400	9570	9570	9570	9570	0
331	20231218	154300	1561477400	9570	9570	9570	9570	0
332	20231218	154200	1561477400	9570	9570	9570	9570	4433
333	20231218	154100	1561477400	9570	9570	9570	9570	0
334	20231218	154000	1561477400	9570	9570	9570	9570	0
335	20231218	153900	1561477400	9570	9570	9570	9570	0
336	20231218	153800	1561477400	9570	9570	9570	9570	0
337	20231218	153700	1561477400	9570	9570	9570	9570	0
338	20231218	153600	1561477400	9570	9570	9570	9570	0
339	20231218	153500	1561477400	9570	9570	9570	9570	0
340	20231218	153400	1561477400	9570	9570	9570	9570	0
341	20231218	153300	1561477400	9570	9570	9570	9570	0
342	20231218	153200	1561477400	9570	9570	9570	9570	0
343	20231218	153100	1561477400	9570	9570	9570	9570	0
344	20231218	153000	1561477400	9570	9570	9570	9570	4433
345	20231218	152900	1519053590	9600	9600	9600	9600	0
346	20231218	152800	1519053590	9600	9600	9600	9600	0
347	20231218	152700	1519053590	9600	9600	9600	9600	0
348	20231218	152600	1519053590	9600	9600	9600	9600	0
349	20231218	152500	1519053590	9600	9600	9600	9600	0
350	20231218	152400	1519053590	9600	9600	9600	9600	0
351	20231218	152300	1519053590	9600	9600	9600	9600	0
352	20231218	152200	1519053590	9600	9600	9600	9600	0
353	20231218	152100	1519053590	9600	9600	9600	9600	0
354	20231218	152000	1519053590	9600	9600	9600	9600	0
355	20231218	151900	1519053590	9600	9620	9620	9590	110
356	20231218	151800	1517996290	9620	9590	9620	9590	287
357	20231218	151700	1515238040	9590	9600	9600	9590	463
358	20231218	151600	1510795460	9600	9610	9610	9590	41
359	20231218	151500	1510401760	9610	9610	9610	9610	47
360	20231218	151400	1509950090	9610	9590	9610	9590	162
361	20231218	151300	1508396270	9590	9600	9610	9590	145
362	20231218	151200	1507004210	9600	9580	9600	9580	601
363	20231218	151100	1501242630	9580	9580	9580	9580	31
364	20231218	151000	1500945650	9580	9590	9590	9580	80
365	20231218	150900	1500179150	9590	9590	9590	9580	180
366	20231218	150800	1498453850	9580	9580	9580	9580	373
367	20231218	150700	1494880510	9600	9580	9600	9580	31
368	20231218	150600	1494583510	9580	9600	9600	9580	97
369	20231218	150500	1493654230	9570	9570	9570	9570	40
370	20231218	150400	1493271430	9560	9580	9580	9560	109
371	20231218	150300	1492228950	9600	9580	9600	9570	529
372	20231218	150200	1487166170	9600	9600	9600	9600	3
373	20231218	150100	1487137370	9580	9580	9580	9580	51
374	20231218	150000	1486648790	9580	9590	9600	9580	15
375	20231218	145900	1486504950	9590	9610	9610	9590	2
376	20231218	145800	1486485750	9600	9580	9600	9580	101
377	20231218	145700	1485517170	9570	9570	9570	9570	218
378	20231218	145600	1483430910	9570	9570	9570	9570	0
379	20231218	145500	1483430910	9570	9570	9570	9570	365
380	20231218	145400	1479937860	9570	9580	9580	9570	22
381	20231218	145300	1479727310	9610	9610	9610	9610	1
382	20231218	145200	1479717700	9610	9610	9610	9570	322
383	20231218	145100	1476627830	9610	9610	9610	9610	1
384	20231218	145000	1476618220	9610	9610	9610	9610	3
385	20231218	144900	1476589390	9610	9590	9610	9590	281
386	20231218	144800	1473892750	9590	9590	9590	9590	3
387	20231218	144700	1473863980	9590	9590	9590	9590	11
388	20231218	144600	1473758490	9590	9600	9600	9590	25
389	20231218	144500	1473518500	9600	9600	9600	9600	1
390	20231218	144400	1473508900	9600	9600	9600	9600	144
391	20231218	144300	1472126500	9600	9600	9600	9600	1
392	20231218	144200	1472116900	9560	9560	9560	9550	380
393	20231218	144100	1468484590	9560	9580	9580	9560	743
394	20231218	144000	1461379520	9580	9580	9580	9580	268
395	20231218	143900	1458812080	9580	9590	9590	9580	452
396	20231218	143800	1454480430	9600	9610	9610	9600	491
397	20231218	143700	1449766200	9620	9620	9620	9620	58
398	20231218	143600	1449208240	9610	9630	9630	9610	417
399	20231218	143500	1445199500	9620	9630	9630	9620	502
400	20231218	143400	1440366640	9630	9630	9630	9630	71
401	20231218	143300	1439682910	9630	9630	9630	9630	14
402	20231218	143200	1439548090	9630	9630	9630	9630	32
403	20231218	143100	1439239930	9630	9630	9630	9620	71
404	20231218	143000	1438556690	9650	9650	9650	9650	153
405	20231218	142900	1437080240	9640	9640	9640	9640	373
406	20231218	142800	1433484520	9640	9630	9640	9630	253
407	20231218	142700	1431047210	9630	9620	9630	9620	1085
408	20231218	142600	1420599060	9620	9620	9620	9620	18
409	20231218	142500	1420425900	9620	9620	9620	9620	160
410	20231218	142400	1418886700	9610	9610	9610	9610	1
411	20231218	142300	1418877090	9620	9620	9620	9620	15
412	20231218	142200	1418732790	9620	9610	9620	9610	207
413	20231218	142100	1416742970	9610	9610	9610	9610	20
414	20231218	142000	1416550770	9610	9610	9610	9610	0
415	20231218	141900	1416550770	9610	9610	9610	9610	3
416	20231218	141800	1416521940	9610	9610	9610	9610	5
417	20231218	141700	1416473890	9610	9600	9610	9600	151
418	20231218	141600	1415023170	9600	9610	9610	9600	317
419	20231218	141500	1411979490	9610	9610	9610	9610	5
420	20231218	141400	1411931440	9610	9620	9630	9610	249
421	20231218	141300	1409535360	9620	9610	9620	9600	114
422	20231218	141200	1408439830	9600	9600	9600	9600	663
423	20231218	141100	1402075030	9600	9600	9600	9600	115
424	20231218	141000	1400971030	9600	9600	9600	9600	22
425	20231218	140900	1400759830	9600	9620	9620	9600	53
426	20231218	140800	1400249990	9620	9640	9640	9600	9
427	20231218	140700	1400163470	9630	9630	9630	9630	368
428	20231218	140600	1396619630	9630	9630	9630	9620	529
429	20231218	140500	1391525460	9630	9620	9630	9620	9
430	20231218	140400	1391438800	9620	9620	9620	9620	351
431	20231218	140300	1388062180	9620	9620	9620	9620	37
432	20231218	140200	1387706240	9620	9620	9620	9590	1211
433	20231218	140100	1376082740	9620	9600	9620	9600	503
434	20231218	140000	1371251570	9590	9590	9590	9590	0
435	20231218	135900	1371251570	9590	9590	9590	9590	106
436	20231218	135800	1370235030	9590	9570	9590	9570	14
437	20231218	135700	1370100970	9560	9560	9560	9550	55
438	20231218	135600	1369575220	9560	9560	9560	9560	365
439	20231218	135500	1366085820	9560	9560	9560	9560	0
440	20231218	135400	1366085820	9560	9570	9570	9560	296
441	20231218	135300	1363253560	9580	9580	9580	9580	2
442	20231218	135200	1363234400	9590	9590	9590	9590	1
443	20231218	135100	1363224810	9570	9570	9580	9570	145
444	20231218	135000	1361837010	9580	9570	9580	9570	87
445	20231218	134900	1361003850	9570	9570	9580	9570	342
446	20231218	134800	1357730800	9580	9590	9590	9580	421
447	20231218	134700	1353697600	9610	9610	9610	9610	1
448	20231218	134600	1353687990	9620	9610	9620	9610	46
449	20231218	134500	1353245920	9570	9570	9600	9570	418
450	20231218	134400	1349242660	9570	9560	9570	9540	332
451	20231218	134300	1346069970	9560	9570	9570	9560	62
452	20231218	134200	1345476850	9570	9590	9590	9570	75
453	20231218	134100	1344758510	9590	9590	9590	9590	138
454	20231218	134000	1343435090	9590	9590	9590	9590	2
455	20231218	133900	1343415910	9610	9610	9610	9610	1
456	20231218	133800	1343406300	9610	9610	9610	9610	2
457	20231218	133700	1343387080	9610	9620	9620	9610	94
458	20231218	133600	1342483710	9630	9620	9630	9620	90
459	20231218	133500	1341617660	9620	9610	9620	9610	269
460	20231218	133400	1339030460	9610	9580	9610	9580	292
461	20231218	133300	1336227630	9580	9560	9580	9560	218
462	20231218	133200	1334143330	9560	9560	9560	9560	0
463	20231218	133100	1334143330	9560	9560	9560	9530	137
464	20231218	133000	1332837610	9560	9530	9560	9530	21
465	20231218	132900	1332637450	9540	9530	9560	9530	25
466	20231218	132800	1332398760	9560	9560	9560	9560	350
467	20231218	132700	1329052760	9560	9560	9560	9560	181
468	20231218	132600	1327322400	9530	9530	9530	9530	156
469	20231218	132500	1325835720	9530	9530	9530	9530	55
470	20231218	132400	1325311570	9530	9530	9530	9530	55
471	20231218	132300	1324787420	9560	9530	9560	9530	21
472	20231218	132200	1324587260	9530	9520	9530	9520	120
473	20231218	132100	1323444760	9520	9500	9520	9500	201
474	20231218	132000	1321535240	9500	9520	9520	9500	1293
475	20231218	131900	1309242830	9520	9520	9520	9520	115
476	20231218	131800	1308148030	9510	9510	9520	9510	215
477	20231218	131700	1306103350	9510	9510	9510	9510	1216
478	20231218	131600	1294539190	9510	9520	9520	9510	801
479	20231218	131500	1286915380	9520	9540	9540	9520	753
480	20231218	131400	1279739410	9540	9550	9550	9540	30
481	20231218	131300	1279453170	9550	9550	9550	9550	109
482	20231218	131200	1278412220	9560	9550	9560	9550	8
483	20231218	131100	1278335770	9560	9550	9560	9550	108
484	20231218	131000	1277304350	9550	9550	9550	9550	100
485	20231218	130900	1276349350	9550	9550	9550	9550	41
486	20231218	130800	1275957800	9550	9560	9560	9550	20
487	20231218	130700	1275766700	9560	9540	9560	9540	46
488	20231218	130600	1275327140	9550	9550	9550	9540	82
489	20231218	130500	1274544330	9540	9540	9540	9540	0
490	20231218	130400	1274544330	9540	9540	9540	9540	628
491	20231218	130300	1268553210	9540	9580	9580	9540	3034
492	20231218	130200	1239554540	9580	9580	9580	9580	105
493	20231218	130100	1238548640	9580	9590	9590	9580	697
494	20231218	130000	1231866430	9590	9590	9590	9590	0
495	20231218	125900	1231866430	9590	9590	9590	9590	316
496	20231218	125800	1228835990	9590	9590	9590	9590	183
497	20231218	125700	1227081020	9590	9620	9620	9590	33
498	20231218	125600	1226764460	9620	9620	9620	9620	95
499	20231218	125500	1225850560	9620	9620	9620	9620	43
500	20231218	125400	1225436900	9620	9620	9620	9620	0
501	20231218	125300	1225436900	9620	9580	9620	9580	385
502	20231218	125200	1221748340	9590	9590	9590	9580	301
503	20231218	125100	1218861870	9590	9620	9620	9590	356
504	20231218	125000	1215446090	9620	9600	9630	9600	254
505	20231218	124900	1213002060	9600	9600	9620	9600	647
506	20231218	124800	1206786700	9600	9590	9600	9570	397
507	20231218	124700	1202978700	9590	9560	9590	9550	53
508	20231218	124600	1202472000	9550	9560	9560	9550	297
509	20231218	124500	1199635630	9560	9560	9600	9550	115
510	20231218	124400	1198535740	9550	9550	9560	9550	224
511	20231218	124300	1196395560	9550	9560	9560	9550	775
512	20231218	124200	1188987900	9560	9570	9570	9560	241
513	20231218	124100	1186682100	9580	9590	9590	9580	389
514	20231218	124000	1182955180	9590	9600	9600	9590	425
515	20231218	123900	1178878910	9600	9610	9610	9600	668
516	20231218	123800	1172465560	9610	9630	9630	9610	612
517	20231218	123700	1166584220	9610	9620	9630	9610	2428
518	20231218	123600	1143249900	9630	9640	9640	9620	90
519	20231218	123500	1142383870	9620	9640	9640	9620	588
520	20231218	123400	1136724540	9640	9650	9650	9640	614
521	20231218	123300	1130800440	9650	9630	9650	9620	204
522	20231218	123200	1128835610	9650	9660	9660	9620	112
523	20231218	123100	1127754740	9660	9630	9660	9620	254
524	20231218	123000	1125309160	9620	9660	9670	9620	390
525	20231218	122900	1121552440	9670	9690	9690	9670	36
526	20231218	122800	1121204290	9670	9690	9700	9670	1643
527	20231218	122700	1105303610	9690	9670	9690	9670	444
528	20231218	122600	1101005720	9670	9650	9670	9650	159
529	20231218	122500	1099470180	9660	9660	9660	9650	172
530	20231218	122400	1097809840	9660	9610	9660	9610	321
531	20231218	122300	1094723890	9620	9650	9650	9600	3683
532	20231218	122200	1059308510	9660	9650	9660	9640	199
533	20231218	122100	1057388740	9660	9670	9700	9660	534
534	20231218	122000	1052226850	9670	9700	9720	9670	1228
535	20231218	121900	1040309060	9710	9660	9710	9660	4590
536	20231218	121800	995807510	9690	9640	9690	9640	1170
537	20231218	121700	984508670	9640	9630	9640	9620	730
538	20231218	121600	977477670	9640	9640	9650	9600	366
539	20231218	121500	973947990	9650	9570	9650	9560	345
540	20231218	121400	970635850	9570	9580	9580	9550	1247
541	20231218	121300	958713160	9560	9590	9590	9560	150
542	20231218	121200	957278300	9590	9550	9600	9550	1211
543	20231218	121100	945705190	9550	9640	9640	9550	2834
544	20231218	121000	918476150	9650	9690	9690	9650	2814
545	20231218	120900	891296030	9690	9690	9700	9680	1174
546	20231218	120800	879923390	9700	9720	9740	9690	1919
547	20231218	120700	861281850	9700	9740	9740	9700	1821
548	20231218	120600	843561770	9740	9690	9740	9690	1262
549	20231218	120500	831283420	9690	9750	9750	9670	5528
550	20231218	120400	777591300	9750	9710	9750	9700	4804
551	20231218	120300	730860170	9710	9680	9710	9680	2308
552	20231218	120200	708494200	9690	9620	9700	9620	6516
553	20231218	120100	645455770	9630	9580	9630	9580	4024
554	20231218	120000	606816190	9580	9560	9580	9540	2400
555	20231218	115900	583859200	9560	9500	9590	9500	4106
556	20231218	115800	544656180	9500	9420	9500	9420	7754
557	20231218	115700	471268030	9420	9390	9420	9390	3852
558	20231218	115600	435009920	9380	9380	9380	9380	13
559	20231218	115500	434887980	9390	9370	9390	9370	114
560	20231218	115400	433819160	9370	9370	9370	9370	2
561	20231218	115300	433800420	9380	9370	9380	9370	101
562	20231218	115200	432854040	9380	9380	9380	9380	3
563	20231218	115100	432825900	9370	9350	9370	9350	62
564	20231218	115000	432246160	9370	9370	9370	9370	1
565	20231218	114900	432236790	9380	9350	9380	9350	23
566	20231218	114800	432021710	9350	9380	9380	9350	230
567	20231218	114700	429868070	9390	9390	9390	9390	1
568	20231218	114600	429858680	9380	9370	9380	9370	147
569	20231218	114500	428481170	9380	9380	9380	9380	100
570	20231218	114400	427543170	9390	9390	9390	9390	25
571	20231218	114300	427308420	9400	9400	9400	9400	173
572	20231218	114200	425682220	9390	9390	9390	9390	23
573	20231218	114100	425466250	9400	9380	9400	9370	550
574	20231218	114000	420302550	9370	9360	9370	9360	820
575	20231218	113900	412625680	9360	9340	9360	9330	529
576	20231218	113800	407682220	9330	9310	9330	9310	164
577	20231218	113700	406152140	9330	9330	9330	9330	1
578	20231218	113600	406142810	9310	9330	9330	9310	53
579	20231218	113500	405648340	9330	9340	9340	9330	344
580	20231218	113400	402437390	9340	9330	9340	9330	29
581	20231218	113300	402166620	9330	9310	9330	9310	160
582	20231218	113200	400676880	9310	9320	9320	9310	1264
583	20231218	113100	388908840	9320	9320	9320	9320	178
584	20231218	113000	387249880	9320	9320	9320	9320	161
585	20231218	112900	385749360	9320	9320	9320	9320	170
586	20231218	112800	384164960	9320	9330	9330	9320	116
587	20231218	112700	383083820	9330	9340	9340	9330	4
588	20231218	112600	383046480	9340	9320	9340	9320	102
589	20231218	112500	382095810	9320	9320	9320	9320	425
590	20231218	112400	378134810	9330	9330	9330	9330	0
591	20231218	112300	378134810	9330	9330	9330	9330	119
592	20231218	112200	377024540	9330	9330	9330	9330	1
593	20231218	112100	377015210	9330	9320	9330	9320	73
594	20231218	112000	376334760	9330	9330	9330	9330	61
595	20231218	111900	375765630	9330	9330	9330	9330	3
596	20231218	111800	375737640	9330	9330	9330	9330	1
597	20231218	111700	375728310	9320	9320	9320	9320	222
598	20231218	111600	373659270	9320	9320	9320	9320	227
599	20231218	111500	371543630	9320	9310	9320	9310	126
600	20231218	111400	370370540	9320	9320	9320	9310	806
601	20231218	111300	362858630	9320	9330	9330	9320	403
602	20231218	111200	359100670	9320	9330	9330	9320	594
603	20231218	111100	353564170	9330	9340	9340	9330	24
604	20231218	111000	353340210	9340	9340	9340	9340	41
605	20231218	110900	352957270	9340	9340	9340	9340	0
606	20231218	110800	352957270	9340	9340	9340	9340	27
607	20231218	110700	352705090	9330	9330	9330	9330	1
608	20231218	110600	352695760	9330	9330	9330	9330	29
609	20231218	110500	352425190	9320	9330	9330	9320	520
610	20231218	110400	347578750	9330	9330	9330	9330	4
611	20231218	110300	347541430	9330	9330	9330	9320	102
612	20231218	110200	346590770	9330	9330	9330	9330	2
613	20231218	110100	346572110	9330	9330	9340	9330	142
614	20231218	110000	345247240	9330	9330	9330	9330	0
615	20231218	105900	345247240	9330	9330	9330	9330	0
616	20231218	105800	345247240	9330	9330	9330	9330	5
617	20231218	105700	345200590	9340	9330	9340	9330	22
618	20231218	105600	344995310	9330	9330	9330	9330	20
619	20231218	105500	344808710	9330	9330	9330	9330	51
620	20231218	105400	344332880	9330	9330	9330	9330	1
621	20231218	105300	344323550	9330	9330	9330	9330	20
622	20231218	105200	344136950	9320	9320	9320	9320	0
623	20231218	105100	344136950	9320	9320	9350	9320	33
624	20231218	105000	343829360	9320	9320	9320	9320	415
625	20231218	104900	339961560	9320	9340	9340	9320	1458
626	20231218	104800	326356260	9350	9350	9350	9350	11
627	20231218	104700	326253410	9350	9350	9350	9350	255
628	20231218	104600	323869160	9360	9360	9360	9360	8
629	20231218	104500	323794280	9360	9360	9360	9360	716
630	20231218	104400	317092520	9370	9370	9370	9370	51
631	20231218	104300	316614650	9370	9370	9370	9370	268
632	20231218	104200	314103490	9370	9370	9370	9370	0
633	20231218	104100	314103490	9370	9370	9370	9370	112
634	20231218	104000	313054050	9370	9370	9370	9370	114
635	20231218	103900	311985870	9370	9370	9370	9370	240
636	20231218	103800	309737070	9370	9370	9370	9370	1
637	20231218	103700	309727700	9370	9370	9370	9360	193
638	20231218	103600	307920930	9370	9370	9370	9370	157
639	20231218	103500	306449840	9360	9370	9370	9360	76
640	20231218	103400	305738310	9370	9380	9380	9370	358
641	20231218	103300	302383370	9390	9390	9390	9390	1
642	20231218	103200	302373980	9390	9390	9390	9390	11
643	20231218	103100	302270690	9390	9390	9390	9390	66
644	20231218	103000	301650950	9400	9400	9400	9400	10
645	20231218	102900	301556950	9400	9400	9400	9400	1
646	20231218	102800	301547550	9410	9410	9410	9410	200
647	20231218	102700	299665550	9410	9410	9410	9410	0
648	20231218	102600	299665550	9410	9390	9410	9390	2
649	20231218	102500	299646750	9390	9390	9390	9390	10
650	20231218	102400	299552850	9390	9400	9400	9390	72
651	20231218	102300	298876310	9410	9400	9410	9400	223
652	20231218	102200	296779930	9400	9400	9400	9400	159
653	20231218	102100	295285330	9390	9390	9390	9390	246
654	20231218	102000	292975390	9390	9380	9390	9380	119
655	20231218	101900	291858980	9390	9390	9390	9390	1
656	20231218	101800	291849590	9390	9380	9390	9380	229
657	20231218	101700	289700270	9380	9390	9390	9380	160
658	20231218	101600	288199460	9380	9390	9390	9380	266
659	20231218	101500	285702220	9390	9390	9390	9390	217
660	20231218	101400	283664590	9400	9400	9400	9400	133
661	20231218	101300	282414390	9400	9400	9400	9400	17
662	20231218	101200	282254590	9400	9400	9400	9390	30
663	20231218	101100	281972640	9400	9400	9400	9400	11
664	20231218	101000	281869240	9400	9400	9400	9400	3
665	20231218	100900	281841040	9410	9380	9410	9380	549
666	20231218	100800	276691330	9380	9390	9390	9380	94
667	20231218	100700	275808870	9390	9400	9400	9390	366
668	20231218	100600	272370110	9410	9420	9420	9410	126
669	20231218	100500	271184290	9410	9410	9410	9410	28
670	20231218	100400	270920810	9400	9410	9410	9400	468
671	20231218	100300	266519310	9420	9410	9420	9400	933
672	20231218	100200	257732590	9410	9400	9410	9400	750
673	20231218	100100	250675590	9400	9400	9400	9400	294
674	20231218	100000	247911990	9380	9390	9390	9380	285
675	20231218	095900	245235900	9380	9380	9380	9380	150
676	20231218	095800	243828900	9390	9390	9390	9390	61
677	20231218	095700	243256110	9380	9390	9390	9380	82
678	20231218	095600	242486930	9390	9390	9390	9380	21
679	20231218	095500	242289820	9380	9380	9380	9380	2
680	20231218	095400	242271060	9370	9370	9380	9370	93
681	20231218	095300	241399570	9370	9370	9370	9370	20
682	20231218	095200	241212170	9370	9370	9370	9360	287
683	20231218	095100	238525150	9370	9400	9400	9370	149
684	20231218	095000	237124640	9400	9390	9400	9390	613
685	20231218	094900	231363770	9390	9370	9390	9370	262
686	20231218	094800	228905910	9370	9360	9370	9360	669
687	20231218	094700	222638450	9350	9350	9350	9350	8
688	20231218	094600	222563650	9360	9360	9360	9360	9
689	20231218	094500	222479410	9350	9360	9360	9350	49
690	20231218	094400	222020960	9370	9370	9370	9370	153
691	20231218	094300	220587350	9370	9360	9370	9360	52
692	20231218	094200	220100430	9370	9370	9370	9370	52
693	20231218	094100	219613190	9380	9370	9380	9370	401
694	20231218	094000	215853090	9370	9370	9370	9370	67
695	20231218	093900	215225300	9370	9370	9370	9350	21
696	20231218	093800	215028690	9370	9370	9370	9370	30
697	20231218	093700	214747590	9350	9350	9350	9350	18
698	20231218	093600	214579290	9370	9360	9370	9360	11
699	20231218	093500	214476320	9330	9330	9330	9330	0
700	20231218	093400	214476320	9330	9330	9330	9330	62
701	20231218	093300	213897860	9320	9330	9330	9320	137
702	20231218	093200	212620810	9320	9320	9320	9320	56
703	20231218	093100	212098890	9320	9350	9350	9320	493
704	20231218	093000	207503300	9350	9360	9360	9350	247
705	20231218	092900	205193840	9350	9350	9350	9350	10
706	20231218	092800	205100340	9350	9350	9350	9350	58
707	20231218	092700	204558040	9350	9350	9350	9350	25
708	20231218	092600	204324290	9350	9350	9350	9350	266
709	20231218	092500	201837190	9350	9320	9350	9320	819
710	20231218	092400	194190310	9320	9340	9340	9320	223
711	20231218	092300	192107870	9340	9340	9340	9340	67
712	20231218	092200	191482090	9310	9310	9310	9310	36
713	20231218	092100	191146930	9300	9300	9310	9300	350
714	20231218	092000	187891800	9310	9300	9310	9300	157
715	20231218	091900	186430600	9300	9310	9310	9300	2031
716	20231218	091800	167529730	9310	9330	9330	9310	434
717	20231218	091700	163487170	9320	9330	9330	9320	310
718	20231218	091600	160597140	9320	9340	9340	9320	850
719	20231218	091500	152666230	9340	9350	9350	9340	173
720	20231218	091400	151049970	9340	9340	9340	9330	420
721	20231218	091300	147128370	9350	9370	9370	9340	899
722	20231218	091200	138723520	9380	9380	9380	9380	2
723	20231218	091100	138704760	9390	9400	9400	9380	382
724	20231218	091000	135118310	9400	9410	9410	9400	154
725	20231218	090900	133670100	9410	9380	9410	9380	363
726	20231218	090800	130258890	9380	9350	9380	9350	218
727	20231218	090700	128218250	9350	9380	9380	9330	528
728	20231218	090600	123285130	9360	9460	9460	9360	4124
729	20231218	090500	84512640	9460	9410	9480	9400	2703
730	20231218	090400	59020360	9420	9430	9430	9390	1016
731	20231218	090300	49460740	9420	9370	9430	9360	608
732	20231218	090200	43752930	9370	9360	9380	9360	963
733	20231218	090100	34735330	9350	9310	9380	9300	1852
734	20231218	090000	17487510	9310	9370	9380	9310	1869