KissMeData/032350/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	191200	2490200710	9770	9770	9770	9770	8888
3	20231218	191100	2490200710	9770	9770	9770	9770	0
4	20231218	191000	2490200710	9770	9770	9770	9770	0
5	20231218	190900	2490200710	9770	9770	9770	9770	0
6	20231218	190800	2490200710	9770	9770	9770	9770	0
7	20231218	190700	2490200710	9770	9770	9770	9770	0
8	20231218	190600	2490200710	9770	9770	9770	9770	0
9	20231218	190500	2490200710	9770	9770	9770	9770	0
10	20231218	190400	2490200710	9770	9770	9770	9770	0
11	20231218	190300	2490200710	9770	9770	9770	9770	0
12	20231218	190200	2490200710	9770	9770	9770	9770	0
13	20231218	190100	2490200710	9770	9770	9770	9770	0
14	20231218	190000	2490200710	9770	9770	9770	9770	0
15	20231218	185900	2490200710	9770	9770	9770	9770	0
16	20231218	185800	2490200710	9770	9770	9770	9770	0
17	20231218	185700	2490200710	9770	9770	9770	9770	0
18	20231218	185600	2490200710	9770	9770	9770	9770	0
19	20231218	185500	2490200710	9770	9770	9770	9770	0
20	20231218	185400	2490200710	9770	9770	9770	9770	0
21	20231218	185300	2490200710	9770	9770	9770	9770	0
22	20231218	185200	2490200710	9770	9770	9770	9770	0
23	20231218	185100	2490200710	9770	9770	9770	9770	0
24	20231218	185000	2490200710	9770	9770	9770	9770	0
25	20231218	184900	2490200710	9770	9770	9770	9770	0
26	20231218	184800	2490200710	9770	9770	9770	9770	0
27	20231218	184700	2490200710	9770	9770	9770	9770	0
28	20231218	184600	2490200710	9770	9770	9770	9770	0
29	20231218	184500	2490200710	9770	9770	9770	9770	0
30	20231218	184400	2490200710	9770	9770	9770	9770	0
31	20231218	184300	2490200710	9770	9770	9770	9770	0
32	20231218	184200	2490200710	9770	9770	9770	9770	8888
33	20231218	184100	2490200710	9770	9770	9770	9770	0
34	20231218	184000	2490200710	9770	9770	9770	9770	0
35	20231218	183900	2490200710	9770	9770	9770	9770	0
36	20231218	183800	2490200710	9770	9770	9770	9770	0
37	20231218	183700	2490200710	9770	9770	9770	9770	0
38	20231218	183600	2490200710	9770	9770	9770	9770	0
39	20231218	183500	2490200710	9770	9770	9770	9770	0
40	20231218	183400	2490200710	9770	9770	9770	9770	0
41	20231218	183300	2490200710	9770	9770	9770	9770	0
42	20231218	183200	2490200710	9770	9770	9770	9770	0
43	20231218	183100	2490200710	9770	9770	9770	9770	0
44	20231218	183000	2490200710	9770	9770	9770	9770	0
45	20231218	182900	2490200710	9770	9770	9770	9770	0
46	20231218	182800	2490200710	9770	9770	9770	9770	0
47	20231218	182700	2490200710	9770	9770	9770	9770	0
48	20231218	182600	2490200710	9770	9770	9770	9770	0
49	20231218	182500	2490200710	9770	9770	9770	9770	0
50	20231218	182400	2490200710	9770	9770	9770	9770	0
51	20231218	182300	2490200710	9770	9770	9770	9770	0
52	20231218	182200	2490200710	9770	9770	9770	9770	0
53	20231218	182100	2490200710	9770	9770	9770	9770	0
54	20231218	182000	2490200710	9770	9770	9770	9770	0
55	20231218	181900	2490200710	9770	9770	9770	9770	0
56	20231218	181800	2490200710	9770	9770	9770	9770	0
57	20231218	181700	2490200710	9770	9770	9770	9770	0
58	20231218	181600	2490200710	9770	9770	9770	9770	0
59	20231218	181500	2490200710	9770	9770	9770	9770	0
60	20231218	181400	2490200710	9770	9770	9770	9770	0
61	20231218	181300	2490200710	9770	9770	9770	9770	0
62	20231218	181200	2490200710	9770	9770	9770	9770	8888
63	20231218	181100	2490200710	9770	9770	9770	9770	0
64	20231218	181000	2490200710	9770	9770	9770	9770	0
65	20231218	180900	2490200710	9770	9770	9770	9770	0
66	20231218	180800	2490200710	9770	9770	9770	9770	0
67	20231218	180700	2490200710	9770	9770	9770	9770	0
68	20231218	180600	2490200710	9770	9770	9770	9770	0
69	20231218	180500	2490200710	9770	9770	9770	9770	0
70	20231218	180400	2490200710	9770	9770	9770	9770	0
71	20231218	180300	2490200710	9770	9770	9770	9770	0
72	20231218	180200	2490200710	9770	9770	9770	9770	0
73	20231218	180100	2490200710	9770	9770	9770	9770	0
74	20231218	180000	2490200710	9770	9770	9770	9770	0
75	20231218	175900	2490200710	9770	9770	9770	9770	0
76	20231218	175800	2490200710	9770	9770	9770	9770	0
77	20231218	175700	2490200710	9770	9770	9770	9770	0
78	20231218	175600	2490200710	9770	9770	9770	9770	0
79	20231218	175500	2490200710	9770	9770	9770	9770	0
80	20231218	175400	2490200710	9770	9770	9770	9770	0
81	20231218	175300	2490200710	9770	9770	9770	9770	0
82	20231218	175200	2490200710	9770	9770	9770	9770	0
83	20231218	175100	2490200710	9770	9770	9770	9770	0
84	20231218	175000	2490200710	9770	9770	9770	9770	0
85	20231218	174900	2490200710	9770	9770	9770	9770	0
86	20231218	174800	2490200710	9770	9770	9770	9770	0
87	20231218	174700	2490200710	9770	9770	9770	9770	0
88	20231218	174600	2490200710	9770	9770	9770	9770	0
89	20231218	174500	2490200710	9770	9770	9770	9770	0
90	20231218	174400	2490200710	9770	9770	9770	9770	0
91	20231218	174300	2490200710	9770	9770	9770	9770	0
92	20231218	174200	2490200710	9770	9770	9770	9770	8888
93	20231218	174100	2490200710	9770	9770	9770	9770	0
94	20231218	174000	2490200710	9770	9770	9770	9770	0
95	20231218	173900	2490200710	9770	9770	9770	9770	0
96	20231218	173800	2490200710	9770	9770	9770	9770	0
97	20231218	173700	2490200710	9770	9770	9770	9770	0
98	20231218	173600	2490200710	9770	9770	9770	9770	0
99	20231218	173500	2490200710	9770	9770	9770	9770	0
100	20231218	173400	2490200710	9770	9770	9770	9770	0
101	20231218	173300	2490200710	9770	9770	9770	9770	0
102	20231218	173200	2490200710	9770	9770	9770	9770	0
103	20231218	173100	2490200710	9770	9770	9770	9770	0
104	20231218	173000	2490200710	9770	9770	9770	9770	0
105	20231218	172900	2490200710	9770	9770	9770	9770	0
106	20231218	172800	2490200710	9770	9770	9770	9770	0
107	20231218	172700	2490200710	9770	9770	9770	9770	0
108	20231218	172600	2490200710	9770	9770	9770	9770	0
109	20231218	172500	2490200710	9770	9770	9770	9770	0
110	20231218	172400	2490200710	9770	9770	9770	9770	0
111	20231218	172300	2490200710	9770	9770	9770	9770	0
112	20231218	172200	2490200710	9770	9770	9770	9770	0
113	20231218	172100	2490200710	9770	9770	9770	9770	0
114	20231218	172000	2490200710	9770	9770	9770	9770	0
115	20231218	171900	2490200710	9770	9770	9770	9770	0
116	20231218	171800	2490200710	9770	9770	9770	9770	0
117	20231218	171700	2490200710	9770	9770	9770	9770	0
118	20231218	171600	2490200710	9770	9770	9770	9770	0
119	20231218	171500	2490200710	9770	9770	9770	9770	0
120	20231218	171400	2490200710	9770	9770	9770	9770	0
121	20231218	171300	2490200710	9770	9770	9770	9770	0
122	20231218	171200	2490200710	9770	9770	9770	9770	8888
123	20231218	171100	2490200710	9770	9770	9770	9770	0
124	20231218	171000	2490200710	9770	9770	9770	9770	0
125	20231218	170900	2490200710	9770	9770	9770	9770	0
126	20231218	170800	2490200710	9770	9770	9770	9770	0
127	20231218	170700	2490200710	9770	9770	9770	9770	0
128	20231218	170600	2490200710	9770	9770	9770	9770	0
129	20231218	170500	2490200710	9770	9770	9770	9770	0
130	20231218	170400	2490200710	9770	9770	9770	9770	0
131	20231218	170300	2490200710	9770	9770	9770	9770	0
132	20231218	170200	2490200710	9770	9770	9770	9770	0
133	20231218	170100	2490200710	9770	9770	9770	9770	0
134	20231218	170000	2490200710	9770	9770	9770	9770	0
135	20231218	165900	2490200710	9770	9770	9770	9770	0
136	20231218	165800	2490200710	9770	9770	9770	9770	0
137	20231218	165700	2490200710	9770	9770	9770	9770	0
138	20231218	165600	2490200710	9770	9770	9770	9770	0
139	20231218	165500	2490200710	9770	9770	9770	9770	0
140	20231218	165400	2490200710	9770	9770	9770	9770	0
141	20231218	165300	2490200710	9770	9770	9770	9770	0
142	20231218	165200	2490200710	9770	9770	9770	9770	0
143	20231218	165100	2490200710	9770	9770	9770	9770	0
144	20231218	165000	2490200710	9770	9770	9770	9770	0
145	20231218	164900	2490200710	9770	9770	9770	9770	0
146	20231218	164800	2490200710	9770	9770	9770	9770	0
147	20231218	164700	2490200710	9770	9770	9770	9770	0
148	20231218	164600	2490200710	9770	9770	9770	9770	0
149	20231218	164500	2490200710	9770	9770	9770	9770	0
150	20231218	164400	2490200710	9770	9770	9770	9770	0
151	20231218	164300	2490200710	9770	9770	9770	9770	0
152	20231218	164200	2490200710	9770	9770	9770	9770	8888
153	20231218	164100	2490200710	9770	9770	9770	9770	0
154	20231218	164000	2490200710	9770	9770	9770	9770	0
155	20231218	163900	2490200710	9770	9770	9770	9770	0
156	20231218	163800	2490200710	9770	9770	9770	9770	0
157	20231218	163700	2490200710	9770	9770	9770	9770	0
158	20231218	163600	2490200710	9770	9770	9770	9770	0
159	20231218	163500	2490200710	9770	9770	9770	9770	0
160	20231218	163400	2490200710	9770	9770	9770	9770	0
161	20231218	163300	2490200710	9770	9770	9770	9770	0
162	20231218	163200	2490200710	9770	9770	9770	9770	0
163	20231218	163100	2490200710	9770	9770	9770	9770	0
164	20231218	163000	2490200710	9770	9770	9770	9770	0
165	20231218	162900	2490200710	9770	9770	9770	9770	0
166	20231218	162800	2490200710	9770	9770	9770	9770	0
167	20231218	162700	2490200710	9770	9770	9770	9770	0
168	20231218	162600	2490200710	9770	9770	9770	9770	0
169	20231218	162500	2490200710	9770	9770	9770	9770	0
170	20231218	162400	2490200710	9770	9770	9770	9770	0
171	20231218	162300	2490200710	9770	9770	9770	9770	0
172	20231218	162200	2490200710	9770	9770	9770	9770	0
173	20231218	162100	2490200710	9770	9770	9770	9770	0
174	20231218	162000	2490200710	9770	9770	9770	9770	0
175	20231218	161900	2490200710	9770	9770	9770	9770	0
176	20231218	161800	2490200710	9770	9770	9770	9770	0
177	20231218	161700	2490200710	9770	9770	9770	9770	0
178	20231218	161600	2490200710	9770	9770	9770	9770	0
179	20231218	161500	2490200710	9770	9770	9770	9770	0
180	20231218	161400	2490200710	9770	9770	9770	9770	0
181	20231218	161300	2490200710	9770	9770	9770	9770	0
182	20231218	161200	2490200710	9770	9770	9770	9770	8888
183	20231218	161100	2490200710	9770	9770	9770	9770	0
184	20231218	161000	2490200710	9770	9770	9770	9770	0
185	20231218	160900	2490200710	9770	9770	9770	9770	0
186	20231218	160800	2490200710	9770	9770	9770	9770	0
187	20231218	160700	2490200710	9770	9770	9770	9770	0
188	20231218	160600	2490200710	9770	9770	9770	9770	0
189	20231218	160500	2490200710	9770	9770	9770	9770	0
190	20231218	160400	2490200710	9770	9770	9770	9770	0
191	20231218	160300	2490200710	9770	9770	9770	9770	0
192	20231218	160200	2490200710	9770	9770	9770	9770	0
193	20231218	160100	2490200710	9770	9770	9770	9770	0
194	20231218	160000	2490200710	9770	9770	9770	9770	0
195	20231218	155900	2490200710	9770	9770	9770	9770	0
196	20231218	155800	2490200710	9770	9770	9770	9770	0
197	20231218	155700	2490200710	9770	9770	9770	9770	0
198	20231218	155600	2490200710	9770	9770	9770	9770	0
199	20231218	155500	2490200710	9770	9770	9770	9770	0
200	20231218	155400	2490200710	9770	9770	9770	9770	0
201	20231218	155300	2490200710	9770	9770	9770	9770	0
202	20231218	155200	2490200710	9770	9770	9770	9770	0
203	20231218	155100	2490200710	9770	9770	9770	9770	0
204	20231218	155000	2490200710	9770	9770	9770	9770	0
205	20231218	154900	2490200710	9770	9770	9770	9770	0
206	20231218	154800	2490200710	9770	9770	9770	9770	0
207	20231218	154700	2490200710	9770	9770	9770	9770	0
208	20231218	154600	2490200710	9770	9770	9770	9770	0
209	20231218	154500	2490200710	9770	9770	9770	9770	0
210	20231218	154400	2490200710	9770	9770	9770	9770	0
211	20231218	154300	2490200710	9770	9770	9770	9770	0
212	20231218	154200	2490200710	9770	9770	9770	9770	8888
213	20231218	154100	2490200710	9770	9770	9770	9770	0
214	20231218	154000	2490200710	9770	9770	9770	9770	0
215	20231218	153900	2490200710	9770	9770	9770	9770	0
216	20231218	153800	2490200710	9770	9770	9770	9770	0
217	20231218	153700	2490200710	9770	9770	9770	9770	0
218	20231218	153600	2490200710	9770	9770	9770	9770	0
219	20231218	153500	2490200710	9770	9770	9770	9770	0
220	20231218	153400	2490200710	9770	9770	9770	9770	0
221	20231218	153300	2490200710	9770	9770	9770	9770	0
222	20231218	153200	2490200710	9770	9770	9770	9770	0
223	20231218	153100	2490200710	9770	9770	9770	9770	0
224	20231218	153000	2490200710	9770	9770	9770	9770	8888
225	20231218	152900	2403364950	9780	9780	9780	9780	0
226	20231218	152800	2403364950	9780	9780	9780	9780	0
227	20231218	152700	2403364950	9780	9780	9780	9780	0
228	20231218	152600	2403364950	9780	9780	9780	9780	0
229	20231218	152500	2403364950	9780	9780	9780	9780	0
230	20231218	152400	2403364950	9780	9780	9780	9780	0
231	20231218	152300	2403364950	9780	9780	9780	9780	0
232	20231218	152200	2403364950	9780	9780	9780	9780	0
233	20231218	152100	2403364950	9780	9780	9780	9780	0
234	20231218	152000	2403364950	9780	9780	9780	9780	0
235	20231218	151900	2403364950	9780	9780	9780	9780	436
236	20231218	151800	2399100870	9780	9780	9780	9780	151
237	20231218	151700	2397624090	9780	9770	9780	9770	25
238	20231218	151600	2397379640	9780	9780	9780	9770	951
239	20231218	151500	2388085890	9770	9770	9780	9770	107
240	20231218	151400	2387039500	9770	9770	9770	9760	6
241	20231218	151300	2386980890	9760	9760	9770	9760	1280
242	20231218	151200	2374477880	9770	9770	9770	9760	776
243	20231218	151100	2366898960	9760	9760	9770	9760	412
244	20231218	151000	2362876780	9760	9770	9770	9760	435
245	20231218	150900	2358631070	9770	9760	9770	9760	704
246	20231218	150800	2351756980	9760	9760	9770	9760	992
247	20231218	150700	2342072360	9760	9760	9770	9760	106
248	20231218	150600	2341036800	9760	9760	9770	9760	1067
249	20231218	150500	2330622830	9770	9760	9770	9760	81
250	20231218	150400	2329831530	9760	9780	9780	9760	218
251	20231218	150300	2327699610	9760	9780	9780	9760	7
252	20231218	150200	2327631250	9780	9770	9780	9760	1055
253	20231218	150100	2317324270	9770	9780	9780	9770	21
254	20231218	150000	2317118960	9780	9780	9780	9770	30
255	20231218	145900	2316825620	9770	9770	9780	9770	11
256	20231218	145800	2316718100	9780	9770	9780	9770	513
257	20231218	145700	2311705990	9770	9770	9770	9770	109
258	20231218	145600	2310641060	9770	9780	9780	9770	24
259	20231218	145500	2310406370	9770	9760	9790	9760	325
260	20231218	145400	2307229140	9770	9770	9770	9760	2690
261	20231218	145300	2280973870	9760	9790	9790	9760	166
262	20231218	145200	2279353680	9760	9760	9790	9760	311
263	20231218	145100	2276315650	9790	9770	9790	9760	148
264	20231218	145000	2274869720	9760	9780	9780	9760	2118
265	20231218	144900	2254186460	9770	9780	9780	9770	158
266	20231218	144800	2252641280	9780	9770	9780	9770	21
267	20231218	144700	2252435960	9780	9770	9780	9770	177
268	20231218	144600	2250706100	9780	9770	9780	9770	563
269	20231218	144500	2245201990	9770	9770	9770	9770	6
270	20231218	144400	2245143370	9770	9770	9770	9770	7
271	20231218	144300	2245074980	9770	9770	9770	9770	7
272	20231218	144200	2245006590	9780	9780	9780	9770	9
273	20231218	144100	2244918600	9770	9790	9790	9770	12
274	20231218	144000	2244801260	9770	9790	9790	9770	12
275	20231218	143900	2244683960	9790	9770	9790	9770	11
276	20231218	143800	2244576410	9770	9760	9770	9760	63
277	20231218	143700	2243961430	9770	9770	9770	9760	17
278	20231218	143600	2243795400	9770	9770	9770	9760	840
279	20231218	143500	2235588660	9770	9770	9770	9770	8
280	20231218	143400	2235510500	9770	9770	9770	9770	634
281	20231218	143300	2229316320	9770	9780	9780	9770	2006
282	20231218	143200	2209713030	9780	9780	9780	9780	117
283	20231218	143100	2208568770	9780	9770	9780	9770	695
284	20231218	143000	2201771730	9770	9780	9780	9770	216
285	20231218	142900	2199659880	9770	9780	9780	9770	7
286	20231218	142800	2199591480	9780	9780	9790	9780	1355
287	20231218	142700	2186339250	9780	9780	9790	9780	254
288	20231218	142600	2183854650	9790	9780	9800	9780	198
289	20231218	142500	2181915970	9780	9780	9790	9780	145
290	20231218	142400	2180496550	9790	9780	9790	9780	339
291	20231218	142300	2177177790	9790	9790	9790	9780	60
292	20231218	142200	2176590490	9780	9780	9790	9780	211
293	20231218	142100	2174526630	9780	9780	9790	9780	219
294	20231218	142000	2172384570	9790	9780	9790	9780	65
295	20231218	141900	2171748280	9790	9780	9790	9780	37
296	20231218	141800	2171386110	9790	9790	9790	9790	305
297	20231218	141700	2168400160	9780	9790	9790	9780	99
298	20231218	141600	2167431010	9790	9790	9800	9790	41
299	20231218	141500	2167029270	9790	9790	9800	9790	56
300	20231218	141400	2166480640	9790	9790	9790	9790	103
301	20231218	141300	2165472270	9780	9780	9800	9780	97
302	20231218	141200	2164523370	9780	9790	9790	9780	110
303	20231218	141100	2163446870	9780	9800	9800	9780	1059
304	20231218	141000	2153084680	9800	9810	9810	9800	34
305	20231218	140900	2152751170	9790	9810	9810	9790	197
306	20231218	140800	2150821700	9790	9810	9810	9790	247
307	20231218	140700	2148401120	9810	9790	9810	9790	59
308	20231218	140600	2147822660	9800	9810	9810	9800	37
309	20231218	140500	2147460050	9790	9790	9810	9790	686
310	20231218	140400	2140732810	9790	9790	9810	9790	172
311	20231218	140300	2139047320	9810	9800	9810	9780	1616
312	20231218	140200	2123227440	9800	9810	9810	9800	127
313	20231218	140100	2121981930	9790	9790	9820	9790	1776
314	20231218	140000	2104548580	9800	9800	9800	9790	355
315	20231218	135900	2101069990	9800	9790	9810	9790	878
316	20231218	135800	2092464850	9790	9780	9810	9780	580
317	20231218	135700	2086779030	9790	9800	9800	9780	96
318	20231218	135600	2085838840	9820	9790	9820	9780	3339
319	20231218	135500	2053097390	9790	9790	9790	9780	4175
320	20231218	135400	2012224350	9790	9780	9790	9780	170
321	20231218	135300	2010561740	9780	9790	9790	9780	888
322	20231218	135200	2001874260	9790	9790	9790	9780	45
323	20231218	135100	2001433740	9790	9780	9790	9780	193
324	20231218	135000	1999545960	9780	9780	9780	9770	57
325	20231218	134900	1998988530	9780	9780	9780	9770	167
326	20231218	134800	1997356300	9770	9790	9790	9770	58
327	20231218	134700	1996788560	9790	9780	9790	9760	2882
328	20231218	134600	1968633660	9780	9780	9780	9780	66
329	20231218	134500	1967988180	9780	9780	9780	9780	102
330	20231218	134400	1966990620	9780	9770	9780	9770	1262
331	20231218	134300	1954658260	9780	9780	9780	9770	225
332	20231218	134200	1952458760	9780	9780	9780	9780	67
333	20231218	134100	1951803500	9780	9780	9780	9780	155
334	20231218	134000	1950287600	9780	9780	9780	9770	195
335	20231218	133900	1948381010	9780	9780	9780	9780	43
336	20231218	133800	1947960470	9770	9780	9780	9770	163
337	20231218	133700	1946366430	9780	9780	9780	9770	20
338	20231218	133600	1946170910	9780	9770	9780	9770	1032
339	20231218	133500	1936085950	9780	9780	9780	9780	157
340	20231218	133400	1934550490	9780	9780	9780	9780	3
341	20231218	133300	1934521150	9770	9770	9780	9770	12
342	20231218	133200	1934403900	9780	9770	9780	9770	235
343	20231218	133100	1932107600	9770	9770	9770	9770	1
344	20231218	133000	1932097830	9770	9770	9770	9770	0
345	20231218	132900	1932097830	9770	9780	9780	9770	86
346	20231218	132800	1931257280	9780	9780	9780	9770	152
347	20231218	132700	1929771720	9780	9780	9780	9780	1
348	20231218	132600	1929761940	9770	9780	9780	9770	97
349	20231218	132500	1928814230	9770	9770	9780	9770	203
350	20231218	132400	1926830900	9770	9780	9780	9770	18
351	20231218	132300	1926655020	9770	9780	9780	9770	14
352	20231218	132200	1926518110	9770	9770	9770	9770	890
353	20231218	132100	1917822810	9760	9760	9760	9760	100
354	20231218	132000	1916846810	9760	9770	9770	9760	149
355	20231218	131900	1915392470	9770	9770	9770	9770	18
356	20231218	131800	1915216610	9770	9770	9770	9770	0
357	20231218	131700	1915216610	9770	9770	9770	9770	82
358	20231218	131600	1914415470	9760	9760	9760	9760	81
359	20231218	131500	1913624910	9760	9750	9760	9750	380
360	20231218	131400	1909919750	9760	9760	9760	9750	272
361	20231218	131300	1907267030	9750	9760	9760	9750	282
362	20231218	131200	1904516230	9760	9760	9760	9760	2
363	20231218	131100	1904496710	9750	9760	9760	9750	102
364	20231218	131000	1903502190	9750	9750	9750	9750	1001
365	20231218	130900	1893742440	9750	9760	9760	9750	103
366	20231218	130800	1892737270	9760	9750	9760	9750	48
367	20231218	130700	1892269140	9770	9750	9770	9750	79
368	20231218	130600	1891498870	9770	9770	9770	9770	5
369	20231218	130500	1891450020	9760	9760	9760	9760	2
370	20231218	130400	1891430500	9760	9750	9760	9750	301
371	20231218	130300	1888495740	9750	9750	9760	9750	420
372	20231218	130200	1884399060	9760	9760	9760	9760	242
373	20231218	130100	1882037140	9760	9760	9760	9760	153
374	20231218	130000	1880543860	9760	9760	9760	9750	88
375	20231218	125900	1879685020	9760	9760	9760	9760	1101
376	20231218	125800	1868939260	9760	9760	9760	9760	1
377	20231218	125700	1868929500	9760	9760	9760	9760	70
378	20231218	125600	1868246300	9760	9760	9760	9760	123
379	20231218	125500	1867045820	9750	9750	9760	9750	151
380	20231218	125400	1865573090	9760	9760	9760	9760	4
381	20231218	125300	1865534050	9760	9760	9760	9760	121
382	20231218	125200	1864353090	9770	9770	9770	9770	10
383	20231218	125100	1864255390	9770	9760	9770	9760	178
384	20231218	125000	1862517340	9750	9750	9750	9750	10
385	20231218	124900	1862419840	9780	9780	9780	9780	7
386	20231218	124800	1862351380	9780	9780	9780	9780	3
387	20231218	124700	1862322040	9770	9760	9770	9750	2138
388	20231218	124600	1841442300	9760	9760	9760	9750	234
389	20231218	124500	1839160400	9760	9750	9760	9750	13
390	20231218	124400	1839033620	9750	9760	9760	9750	122
391	20231218	124300	1837844100	9750	9750	9750	9750	0
392	20231218	124200	1837844100	9750	9750	9750	9750	100
393	20231218	124100	1836869100	9750	9750	9750	9750	70
394	20231218	124000	1836186600	9750	9750	9750	9750	118
395	20231218	123900	1835036100	9750	9750	9750	9750	246
396	20231218	123800	1832637600	9750	9750	9750	9750	10
397	20231218	123700	1832540100	9760	9760	9760	9760	39
398	20231218	123600	1832159460	9750	9750	9750	9740	239
399	20231218	123500	1829829240	9750	9750	9750	9750	131
400	20231218	123400	1828551990	9760	9760	9760	9760	0
401	20231218	123300	1828551990	9760	9730	9760	9730	3027
402	20231218	123200	1799047420	9740	9750	9750	9740	5164
403	20231218	123100	1748748680	9740	9740	9750	9740	1016
404	20231218	123000	1738852810	9740	9740	9740	9740	1
405	20231218	122900	1738843070	9750	9760	9760	9740	2332
406	20231218	122800	1716108420	9750	9760	9760	9750	250
407	20231218	122700	1713670710	9760	9760	9760	9760	139
408	20231218	122600	1712314070	9760	9760	9760	9750	102
409	20231218	122500	1711319550	9750	9760	9760	9750	38
410	20231218	122400	1710948770	9760	9760	9760	9760	39
411	20231218	122300	1710568130	9750	9750	9760	9750	364
412	20231218	122200	1707017510	9750	9750	9750	9750	520
413	20231218	122100	1701947510	9760	9760	9760	9760	146
414	20231218	122000	1700522550	9760	9760	9760	9760	16
415	20231218	121900	1700366390	9760	9750	9760	9750	505
416	20231218	121800	1695441350	9760	9750	9760	9750	94
417	20231218	121700	1694524440	9760	9760	9760	9750	132
418	20231218	121600	1693236180	9760	9750	9760	9750	51
419	20231218	121500	1692738530	9760	9760	9760	9760	38
420	20231218	121400	1692367650	9760	9750	9760	9750	654
421	20231218	121300	1685991110	9750	9750	9750	9740	422
422	20231218	121200	1681879160	9740	9750	9750	9740	963
423	20231218	121100	1672490430	9750	9750	9760	9750	264
424	20231218	121000	1669916050	9760	9760	9760	9760	41
425	20231218	120900	1669515890	9750	9750	9750	9750	6
426	20231218	120800	1669457390	9740	9740	9750	9740	634
427	20231218	120700	1663278050	9740	9750	9750	9740	1736
428	20231218	120600	1646360170	9750	9750	9750	9750	283
429	20231218	120500	1643600920	9760	9760	9760	9750	571
430	20231218	120400	1638033030	9760	9760	9760	9750	119
431	20231218	120300	1636872200	9760	9760	9760	9760	0
432	20231218	120200	1636872200	9760	9770	9770	9760	66
433	20231218	120100	1636227990	9770	9760	9770	9760	195
434	20231218	120000	1634324400	9760	9770	9770	9760	317
435	20231218	115900	1631229830	9760	9750	9760	9750	1433
436	20231218	115800	1617243810	9750	9760	9760	9750	835
437	20231218	115700	1609095230	9760	9770	9770	9760	490
438	20231218	115600	1604312420	9760	9760	9770	9760	58
439	20231218	115500	1603746330	9770	9770	9770	9760	301
440	20231218	115400	1600808120	9760	9760	9770	9760	84
441	20231218	115300	1599988250	9770	9770	9770	9760	58
442	20231218	115200	1599421710	9760	9770	9780	9760	80
443	20231218	115100	1598640230	9770	9780	9780	9770	60
444	20231218	115000	1598053630	9780	9780	9780	9780	1
445	20231218	114900	1598043850	9780	9780	9780	9780	451
446	20231218	114800	1593633070	9770	9770	9770	9770	546
447	20231218	114700	1588298650	9770	9780	9780	9770	290
448	20231218	114600	1585464950	9770	9770	9780	9770	126
449	20231218	114500	1584233450	9780	9780	9780	9780	195
450	20231218	114400	1582326350	9780	9760	9780	9760	769
451	20231218	114300	1574820130	9760	9760	9760	9760	131
452	20231218	114200	1573541570	9760	9760	9760	9750	262
453	20231218	114100	1570986450	9750	9770	9770	9750	2658
454	20231218	114000	1545060730	9770	9780	9780	9770	1373
455	20231218	113900	1531633020	9770	9770	9780	9770	2381
456	20231218	113800	1508370410	9770	9770	9770	9760	91
457	20231218	113700	1507481960	9770	9760	9770	9760	172
458	20231218	113600	1505802920	9760	9760	9770	9760	82
459	20231218	113500	1505002340	9770	9770	9770	9770	48
460	20231218	113400	1504533380	9770	9770	9770	9760	119
461	20231218	113300	1503371450	9760	9760	9770	9760	983
462	20231218	113200	1493777360	9760	9770	9770	9750	1442
463	20231218	113100	1479703260	9770	9770	9770	9760	114
464	20231218	113000	1478590590	9770	9770	9770	9770	33
465	20231218	112900	1478268180	9770	9770	9770	9760	1429
466	20231218	112800	1464320850	9770	9770	9770	9760	66
467	20231218	112700	1463676580	9770	9770	9770	9760	134
468	20231218	112600	1462368350	9770	9760	9770	9750	204
469	20231218	112500	1460379060	9760	9760	9760	9750	1134
470	20231218	112400	1449311780	9750	9750	9760	9750	395
471	20231218	112300	1445458650	9760	9750	9760	9750	492
472	20231218	112200	1440660540	9760	9770	9770	9760	1305
473	20231218	112100	1427923140	9770	9770	9770	9750	1849
474	20231218	112000	1409883490	9770	9760	9770	9760	199
475	20231218	111900	1407939580	9770	9770	9770	9760	75
476	20231218	111800	1407207500	9760	9760	9770	9760	339
477	20231218	111700	1403898080	9770	9780	9780	9760	233
478	20231218	111600	1401621780	9780	9780	9780	9780	43
479	20231218	111500	1401201240	9780	9780	9780	9770	11
480	20231218	111400	1401093670	9770	9770	9770	9770	594
481	20231218	111300	1395290290	9770	9770	9770	9760	905
482	20231218	111200	1386448450	9760	9770	9770	9760	194
483	20231218	111100	1384554660	9760	9760	9770	9760	144
484	20231218	111000	1383148830	9770	9770	9770	9760	208
485	20231218	110900	1381117690	9760	9770	9770	9760	178
486	20231218	110800	1379380370	9760	9770	9770	9760	39
487	20231218	110700	1378999710	9760	9770	9770	9760	328
488	20231218	110600	1375797950	9770	9760	9770	9750	562
489	20231218	110500	1370313470	9760	9760	9760	9750	98
490	20231218	110400	1369357000	9760	9750	9760	9750	1506
491	20231218	110300	1354668090	9750	9750	9760	9750	268
492	20231218	110200	1352053300	9760	9760	9760	9750	587
493	20231218	110100	1346325770	9760	9770	9770	9760	514
494	20231218	110000	1341308900	9770	9760	9770	9760	1183
495	20231218	105900	1329762740	9760	9760	9760	9760	504
496	20231218	105800	1324843700	9760	9740	9760	9740	232
497	20231218	105700	1322583990	9740	9740	9740	9730	2146
498	20231218	105600	1301684040	9740	9760	9760	9730	9335
499	20231218	105500	1210721600	9750	9750	9760	9750	7971
500	20231218	105400	1133002990	9760	9770	9770	9760	2362
501	20231218	105300	1109949840	9760	9760	9760	9760	294
502	20231218	105200	1107080400	9760	9760	9770	9750	6250
503	20231218	105100	1046083700	9770	9760	9770	9760	99
504	20231218	105000	1045117310	9760	9770	9770	9760	1639
505	20231218	104900	1029105340	9770	9770	9770	9770	55
506	20231218	104800	1028567990	9770	9770	9780	9770	656
507	20231218	104700	1022158860	9770	9770	9780	9770	1032
508	20231218	104600	1012076210	9770	9770	9770	9770	320
509	20231218	104500	1008949810	9770	9770	9780	9770	360
510	20231218	104400	1005431380	9770	9780	9780	9770	748
511	20231218	104300	998123390	9780	9770	9780	9770	38
512	20231218	104200	997752120	9770	9770	9770	9760	1193
513	20231218	104100	986096860	9770	9780	9780	9760	6464
514	20231218	104000	922943640	9770	9770	9780	9770	37
515	20231218	103900	922582090	9780	9780	9780	9770	950
516	20231218	103800	913293540	9770	9780	9780	9770	180
517	20231218	103700	911534740	9780	9780	9780	9770	572
518	20231218	103600	905941650	9770	9770	9780	9770	3575
519	20231218	103500	871013630	9770	9770	9780	9770	2155
520	20231218	103400	849959270	9770	9780	9780	9770	1054
521	20231218	103300	839661610	9770	9770	9770	9770	165
522	20231218	103200	838049560	9770	9770	9770	9760	231
523	20231218	103100	835793170	9770	9760	9770	9760	94
524	20231218	103000	834875600	9760	9760	9770	9760	108
525	20231218	102900	833821410	9770	9770	9770	9770	1016
526	20231218	102800	823895090	9780	9780	9780	9770	115
527	20231218	102700	822770670	9780	9770	9780	9770	792
528	20231218	102600	815028020	9770	9770	9770	9770	56
529	20231218	102500	814480900	9770	9770	9770	9770	345
530	20231218	102400	811110250	9770	9760	9770	9760	340
531	20231218	102300	807791840	9760	9770	9770	9760	1058
532	20231218	102200	797462620	9760	9770	9770	9760	787
533	20231218	102100	789781030	9770	9770	9780	9770	892
534	20231218	102000	781065360	9770	9760	9770	9760	134
535	20231218	101900	779757460	9760	9770	9770	9760	360
536	20231218	101800	776241160	9760	9770	9770	9760	89
537	20231218	101700	775372510	9770	9760	9770	9760	690
538	20231218	101600	768637040	9770	9770	9770	9760	307
539	20231218	101500	765640640	9760	9770	9770	9760	47
540	20231218	101400	765181870	9760	9760	9760	9750	368
541	20231218	101300	761590690	9750	9760	9760	9750	1452
542	20231218	101200	747419750	9760	9750	9760	9750	150
543	20231218	101100	745956440	9760	9760	9760	9760	240
544	20231218	101000	743614040	9760	9760	9760	9760	672
545	20231218	100900	737055320	9760	9760	9760	9750	601
546	20231218	100800	731192230	9760	9770	9770	9750	5125
547	20231218	100700	681173390	9770	9760	9770	9760	963
548	20231218	100600	671767740	9770	9760	9770	9760	720
549	20231218	100500	664735410	9760	9770	9770	9760	431
550	20231218	100400	660528820	9760	9770	9770	9760	233
551	20231218	100300	658253870	9770	9770	9770	9760	104
552	20231218	100200	657238670	9760	9760	9770	9760	176
553	20231218	100100	655520880	9770	9770	9770	9760	34
554	20231218	100000	655188830	9760	9760	9770	9760	1031
555	20231218	095900	645120280	9770	9770	9770	9760	272
556	20231218	095800	642465510	9770	9770	9770	9760	306
557	20231218	095700	639477170	9770	9770	9770	9760	97
558	20231218	095600	638530330	9770	9770	9770	9760	3579
559	20231218	095500	603595650	9770	9780	9780	9770	1291
560	20231218	095400	590980540	9780	9770	9790	9770	645
561	20231218	095300	584672640	9770	9780	9780	9770	853
562	20231218	095200	576337860	9780	9770	9780	9770	2152
563	20231218	095100	555311680	9770	9780	9780	9770	2750
564	20231218	095000	528417480	9790	9780	9790	9780	249
565	20231218	094900	525981960	9780	9790	9790	9780	115
566	20231218	094800	524857130	9780	9780	9790	9780	84
567	20231218	094700	524035430	9780	9780	9790	9780	1069
568	20231218	094600	513580570	9780	9790	9790	9780	1988
569	20231218	094500	494137920	9790	9790	9790	9780	25
570	20231218	094400	493893370	9780	9790	9790	9780	2819
571	20231218	094300	466323540	9780	9780	9780	9780	1169
572	20231218	094200	454890720	9780	9790	9790	9780	1243
573	20231218	094100	442734160	9780	9780	9780	9780	1108
574	20231218	094000	431897920	9780	9780	9780	9780	446
575	20231218	093900	427536040	9790	9780	9790	9780	785
576	20231218	093800	419856510	9790	9790	9790	9780	114
577	20231218	093700	418741240	9780	9780	9790	9780	564
578	20231218	093600	413223010	9780	9780	9790	9780	354
579	20231218	093500	409760870	9780	9790	9790	9780	180
580	20231218	093400	408000230	9790	9780	9790	9780	894
581	20231218	093300	399256890	9780	9790	9790	9780	374
582	20231218	093200	395599070	9780	9790	9790	9780	124
583	20231218	093100	394386290	9780	9790	9790	9780	149
584	20231218	093000	392928800	9790	9780	9790	9780	560
585	20231218	092900	387451970	9780	9790	9790	9780	53
586	20231218	092800	386933300	9780	9790	9790	9780	376
587	20231218	092700	383256000	9790	9790	9790	9780	610
588	20231218	092600	377285050	9790	9790	9790	9780	341
589	20231218	092500	373948570	9790	9800	9800	9790	2055
590	20231218	092400	353814410	9800	9810	9810	9800	67
591	20231218	092300	353157700	9800	9780	9800	9780	554
592	20231218	092200	347733880	9790	9780	9790	9780	113
593	20231218	092100	346628640	9800	9790	9800	9780	2706
594	20231218	092000	320153720	9790	9800	9800	9790	350
595	20231218	091900	316727100	9790	9790	9800	9790	194
596	20231218	091800	314826720	9790	9800	9800	9790	158
597	20231218	091700	313279780	9800	9800	9810	9800	734
598	20231218	091600	306086480	9800	9800	9810	9800	226
599	20231218	091500	303871370	9810	9810	9810	9800	178
600	20231218	091400	302126910	9800	9800	9820	9800	291
601	20231218	091300	299273720	9840	9800	9840	9780	926
602	20231218	091200	290204970	9800	9780	9800	9780	1775
603	20231218	091100	272836340	9790	9790	9790	9780	687
604	20231218	091000	266111930	9790	9780	9800	9780	854
605	20231218	090900	257752490	9790	9770	9790	9770	415
606	20231218	090800	253694060	9770	9780	9790	9770	1496
607	20231218	090700	239064000	9780	9780	9780	9780	90
608	20231218	090600	238183800	9780	9780	9780	9780	924
609	20231218	090500	229147080	9770	9770	9780	9760	3034
610	20231218	090400	199509280	9780	9770	9780	9770	2669
611	20231218	090300	173410100	9780	9770	9780	9750	2675
612	20231218	090200	147282630	9770	9770	9780	9770	3395
613	20231218	090100	114097650	9780	9800	9800	9780	1359
614	20231218	090000	100786910	9800	9850	9850	9780	10253