KissMeData/219130/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	203800	1363166780	18880	18880	18880	18880	1113
3	20231218	203700	1363166780	18880	18880	18880	18880	0
4	20231218	203600	1363166780	18880	18880	18880	18880	0
5	20231218	203500	1363166780	18880	18880	18880	18880	0
6	20231218	203400	1363166780	18880	18880	18880	18880	0
7	20231218	203300	1363166780	18880	18880	18880	18880	0
8	20231218	203200	1363166780	18880	18880	18880	18880	0
9	20231218	203100	1363166780	18880	18880	18880	18880	0
10	20231218	203000	1363166780	18880	18880	18880	18880	0
11	20231218	202900	1363166780	18880	18880	18880	18880	0
12	20231218	202800	1363166780	18880	18880	18880	18880	0
13	20231218	202700	1363166780	18880	18880	18880	18880	0
14	20231218	202600	1363166780	18880	18880	18880	18880	0
15	20231218	202500	1363166780	18880	18880	18880	18880	0
16	20231218	202400	1363166780	18880	18880	18880	18880	0
17	20231218	202300	1363166780	18880	18880	18880	18880	0
18	20231218	202200	1363166780	18880	18880	18880	18880	0
19	20231218	202100	1363166780	18880	18880	18880	18880	0
20	20231218	202000	1363166780	18880	18880	18880	18880	0
21	20231218	201900	1363166780	18880	18880	18880	18880	0
22	20231218	201800	1363166780	18880	18880	18880	18880	0
23	20231218	201700	1363166780	18880	18880	18880	18880	0
24	20231218	201600	1363166780	18880	18880	18880	18880	0
25	20231218	201500	1363166780	18880	18880	18880	18880	0
26	20231218	201400	1363166780	18880	18880	18880	18880	0
27	20231218	201300	1363166780	18880	18880	18880	18880	0
28	20231218	201200	1363166780	18880	18880	18880	18880	0
29	20231218	201100	1363166780	18880	18880	18880	18880	0
30	20231218	201000	1363166780	18880	18880	18880	18880	0
31	20231218	200900	1363166780	18880	18880	18880	18880	0
32	20231218	200800	1363166780	18880	18880	18880	18880	1113
33	20231218	200700	1363166780	18880	18880	18880	18880	0
34	20231218	200600	1363166780	18880	18880	18880	18880	0
35	20231218	200500	1363166780	18880	18880	18880	18880	0
36	20231218	200400	1363166780	18880	18880	18880	18880	0
37	20231218	200300	1363166780	18880	18880	18880	18880	0
38	20231218	200200	1363166780	18880	18880	18880	18880	0
39	20231218	200100	1363166780	18880	18880	18880	18880	0
40	20231218	200000	1363166780	18880	18880	18880	18880	0
41	20231218	195900	1363166780	18880	18880	18880	18880	0
42	20231218	195800	1363166780	18880	18880	18880	18880	0
43	20231218	195700	1363166780	18880	18880	18880	18880	0
44	20231218	195600	1363166780	18880	18880	18880	18880	0
45	20231218	195500	1363166780	18880	18880	18880	18880	0
46	20231218	195400	1363166780	18880	18880	18880	18880	0
47	20231218	195300	1363166780	18880	18880	18880	18880	0
48	20231218	195200	1363166780	18880	18880	18880	18880	0
49	20231218	195100	1363166780	18880	18880	18880	18880	0
50	20231218	195000	1363166780	18880	18880	18880	18880	0
51	20231218	194900	1363166780	18880	18880	18880	18880	0
52	20231218	194800	1363166780	18880	18880	18880	18880	0
53	20231218	194700	1363166780	18880	18880	18880	18880	0
54	20231218	194600	1363166780	18880	18880	18880	18880	0
55	20231218	194500	1363166780	18880	18880	18880	18880	0
56	20231218	194400	1363166780	18880	18880	18880	18880	0
57	20231218	194300	1363166780	18880	18880	18880	18880	0
58	20231218	194200	1363166780	18880	18880	18880	18880	0
59	20231218	194100	1363166780	18880	18880	18880	18880	0
60	20231218	194000	1363166780	18880	18880	18880	18880	0
61	20231218	193900	1363166780	18880	18880	18880	18880	0
62	20231218	193800	1363166780	18880	18880	18880	18880	1113
63	20231218	193700	1363166780	18880	18880	18880	18880	0
64	20231218	193600	1363166780	18880	18880	18880	18880	0
65	20231218	193500	1363166780	18880	18880	18880	18880	0
66	20231218	193400	1363166780	18880	18880	18880	18880	0
67	20231218	193300	1363166780	18880	18880	18880	18880	0
68	20231218	193200	1363166780	18880	18880	18880	18880	0
69	20231218	193100	1363166780	18880	18880	18880	18880	0
70	20231218	193000	1363166780	18880	18880	18880	18880	0
71	20231218	192900	1363166780	18880	18880	18880	18880	0
72	20231218	192800	1363166780	18880	18880	18880	18880	0
73	20231218	192700	1363166780	18880	18880	18880	18880	0
74	20231218	192600	1363166780	18880	18880	18880	18880	0
75	20231218	192500	1363166780	18880	18880	18880	18880	0
76	20231218	192400	1363166780	18880	18880	18880	18880	0
77	20231218	192300	1363166780	18880	18880	18880	18880	0
78	20231218	192200	1363166780	18880	18880	18880	18880	0
79	20231218	192100	1363166780	18880	18880	18880	18880	0
80	20231218	192000	1363166780	18880	18880	18880	18880	0
81	20231218	191900	1363166780	18880	18880	18880	18880	0
82	20231218	191800	1363166780	18880	18880	18880	18880	0
83	20231218	191700	1363166780	18880	18880	18880	18880	0
84	20231218	191600	1363166780	18880	18880	18880	18880	0
85	20231218	191500	1363166780	18880	18880	18880	18880	0
86	20231218	191400	1363166780	18880	18880	18880	18880	0
87	20231218	191300	1363166780	18880	18880	18880	18880	0
88	20231218	191200	1363166780	18880	18880	18880	18880	0
89	20231218	191100	1363166780	18880	18880	18880	18880	0
90	20231218	191000	1363166780	18880	18880	18880	18880	0
91	20231218	190900	1363166780	18880	18880	18880	18880	0
92	20231218	190800	1363166780	18880	18880	18880	18880	1113
93	20231218	190700	1363166780	18880	18880	18880	18880	0
94	20231218	190600	1363166780	18880	18880	18880	18880	0
95	20231218	190500	1363166780	18880	18880	18880	18880	0
96	20231218	190400	1363166780	18880	18880	18880	18880	0
97	20231218	190300	1363166780	18880	18880	18880	18880	0
98	20231218	190200	1363166780	18880	18880	18880	18880	0
99	20231218	190100	1363166780	18880	18880	18880	18880	0
100	20231218	190000	1363166780	18880	18880	18880	18880	0
101	20231218	185900	1363166780	18880	18880	18880	18880	0
102	20231218	185800	1363166780	18880	18880	18880	18880	0
103	20231218	185700	1363166780	18880	18880	18880	18880	0
104	20231218	185600	1363166780	18880	18880	18880	18880	0
105	20231218	185500	1363166780	18880	18880	18880	18880	0
106	20231218	185400	1363166780	18880	18880	18880	18880	0
107	20231218	185300	1363166780	18880	18880	18880	18880	0
108	20231218	185200	1363166780	18880	18880	18880	18880	0
109	20231218	185100	1363166780	18880	18880	18880	18880	0
110	20231218	185000	1363166780	18880	18880	18880	18880	0
111	20231218	184900	1363166780	18880	18880	18880	18880	0
112	20231218	184800	1363166780	18880	18880	18880	18880	0
113	20231218	184700	1363166780	18880	18880	18880	18880	0
114	20231218	184600	1363166780	18880	18880	18880	18880	0
115	20231218	184500	1363166780	18880	18880	18880	18880	0
116	20231218	184400	1363166780	18880	18880	18880	18880	0
117	20231218	184300	1363166780	18880	18880	18880	18880	0
118	20231218	184200	1363166780	18880	18880	18880	18880	0
119	20231218	184100	1363166780	18880	18880	18880	18880	0
120	20231218	184000	1363166780	18880	18880	18880	18880	0
121	20231218	183900	1363166780	18880	18880	18880	18880	0
122	20231218	183800	1363166780	18880	18880	18880	18880	1113
123	20231218	183700	1363166780	18880	18880	18880	18880	0
124	20231218	183600	1363166780	18880	18880	18880	18880	0
125	20231218	183500	1363166780	18880	18880	18880	18880	0
126	20231218	183400	1363166780	18880	18880	18880	18880	0
127	20231218	183300	1363166780	18880	18880	18880	18880	0
128	20231218	183200	1363166780	18880	18880	18880	18880	0
129	20231218	183100	1363166780	18880	18880	18880	18880	0
130	20231218	183000	1363166780	18880	18880	18880	18880	0
131	20231218	182900	1363166780	18880	18880	18880	18880	0
132	20231218	182800	1363166780	18880	18880	18880	18880	0
133	20231218	182700	1363166780	18880	18880	18880	18880	0
134	20231218	182600	1363166780	18880	18880	18880	18880	0
135	20231218	182500	1363166780	18880	18880	18880	18880	0
136	20231218	182400	1363166780	18880	18880	18880	18880	0
137	20231218	182300	1363166780	18880	18880	18880	18880	0
138	20231218	182200	1363166780	18880	18880	18880	18880	0
139	20231218	182100	1363166780	18880	18880	18880	18880	0
140	20231218	182000	1363166780	18880	18880	18880	18880	0
141	20231218	181900	1363166780	18880	18880	18880	18880	0
142	20231218	181800	1363166780	18880	18880	18880	18880	0
143	20231218	181700	1363166780	18880	18880	18880	18880	0
144	20231218	181600	1363166780	18880	18880	18880	18880	0
145	20231218	181500	1363166780	18880	18880	18880	18880	0
146	20231218	181400	1363166780	18880	18880	18880	18880	0
147	20231218	181300	1363166780	18880	18880	18880	18880	0
148	20231218	181200	1363166780	18880	18880	18880	18880	0
149	20231218	181100	1363166780	18880	18880	18880	18880	0
150	20231218	181000	1363166780	18880	18880	18880	18880	0
151	20231218	180900	1363166780	18880	18880	18880	18880	0
152	20231218	180800	1363166780	18880	18880	18880	18880	1113
153	20231218	180700	1363166780	18880	18880	18880	18880	0
154	20231218	180600	1363166780	18880	18880	18880	18880	0
155	20231218	180500	1363166780	18880	18880	18880	18880	0
156	20231218	180400	1363166780	18880	18880	18880	18880	0
157	20231218	180300	1363166780	18880	18880	18880	18880	0
158	20231218	180200	1363166780	18880	18880	18880	18880	0
159	20231218	180100	1363166780	18880	18880	18880	18880	0
160	20231218	180000	1363166780	18880	18880	18880	18880	0
161	20231218	175900	1363166780	18880	18880	18880	18880	0
162	20231218	175800	1363166780	18880	18880	18880	18880	0
163	20231218	175700	1363166780	18880	18880	18880	18880	0
164	20231218	175600	1363166780	18880	18880	18880	18880	0
165	20231218	175500	1363166780	18880	18880	18880	18880	0
166	20231218	175400	1363166780	18880	18880	18880	18880	0
167	20231218	175300	1363166780	18880	18880	18880	18880	0
168	20231218	175200	1363166780	18880	18880	18880	18880	0
169	20231218	175100	1363166780	18880	18880	18880	18880	0
170	20231218	175000	1363166780	18880	18880	18880	18880	0
171	20231218	174900	1363166780	18880	18880	18880	18880	0
172	20231218	174800	1363166780	18880	18880	18880	18880	0
173	20231218	174700	1363166780	18880	18880	18880	18880	0
174	20231218	174600	1363166780	18880	18880	18880	18880	0
175	20231218	174500	1363166780	18880	18880	18880	18880	0
176	20231218	174400	1363166780	18880	18880	18880	18880	0
177	20231218	174300	1363166780	18880	18880	18880	18880	0
178	20231218	174200	1363166780	18880	18880	18880	18880	0
179	20231218	174100	1363166780	18880	18880	18880	18880	0
180	20231218	174000	1363166780	18880	18880	18880	18880	0
181	20231218	173900	1363166780	18880	18880	18880	18880	0
182	20231218	173800	1363166780	18880	18880	18880	18880	1113
183	20231218	173700	1363166780	18880	18880	18880	18880	0
184	20231218	173600	1363166780	18880	18880	18880	18880	0
185	20231218	173500	1363166780	18880	18880	18880	18880	0
186	20231218	173400	1363166780	18880	18880	18880	18880	0
187	20231218	173300	1363166780	18880	18880	18880	18880	0
188	20231218	173200	1363166780	18880	18880	18880	18880	0
189	20231218	173100	1363166780	18880	18880	18880	18880	0
190	20231218	173000	1363166780	18880	18880	18880	18880	0
191	20231218	172900	1363166780	18880	18880	18880	18880	0
192	20231218	172800	1363166780	18880	18880	18880	18880	0
193	20231218	172700	1363166780	18880	18880	18880	18880	0
194	20231218	172600	1363166780	18880	18880	18880	18880	0
195	20231218	172500	1363166780	18880	18880	18880	18880	0
196	20231218	172400	1363166780	18880	18880	18880	18880	0
197	20231218	172300	1363166780	18880	18880	18880	18880	0
198	20231218	172200	1363166780	18880	18880	18880	18880	0
199	20231218	172100	1363166780	18880	18880	18880	18880	0
200	20231218	172000	1363166780	18880	18880	18880	18880	0
201	20231218	171900	1363166780	18880	18880	18880	18880	0
202	20231218	171800	1363166780	18880	18880	18880	18880	0
203	20231218	171700	1363166780	18880	18880	18880	18880	0
204	20231218	171600	1363166780	18880	18880	18880	18880	0
205	20231218	171500	1363166780	18880	18880	18880	18880	0
206	20231218	171400	1363166780	18880	18880	18880	18880	0
207	20231218	171300	1363166780	18880	18880	18880	18880	0
208	20231218	171200	1363166780	18880	18880	18880	18880	0
209	20231218	171100	1363166780	18880	18880	18880	18880	0
210	20231218	171000	1363166780	18880	18880	18880	18880	0
211	20231218	170900	1363166780	18880	18880	18880	18880	0
212	20231218	170800	1363166780	18880	18880	18880	18880	1113
213	20231218	170700	1363166780	18880	18880	18880	18880	0
214	20231218	170600	1363166780	18880	18880	18880	18880	0
215	20231218	170500	1363166780	18880	18880	18880	18880	0
216	20231218	170400	1363166780	18880	18880	18880	18880	0
217	20231218	170300	1363166780	18880	18880	18880	18880	0
218	20231218	170200	1363166780	18880	18880	18880	18880	0
219	20231218	170100	1363166780	18880	18880	18880	18880	0
220	20231218	170000	1363166780	18880	18880	18880	18880	0
221	20231218	165900	1363166780	18880	18880	18880	18880	0
222	20231218	165800	1363166780	18880	18880	18880	18880	0
223	20231218	165700	1363166780	18880	18880	18880	18880	0
224	20231218	165600	1363166780	18880	18880	18880	18880	0
225	20231218	165500	1363166780	18880	18880	18880	18880	0
226	20231218	165400	1363166780	18880	18880	18880	18880	0
227	20231218	165300	1363166780	18880	18880	18880	18880	0
228	20231218	165200	1363166780	18880	18880	18880	18880	0
229	20231218	165100	1363166780	18880	18880	18880	18880	0
230	20231218	165000	1363166780	18880	18880	18880	18880	0
231	20231218	164900	1363166780	18880	18880	18880	18880	0
232	20231218	164800	1363166780	18880	18880	18880	18880	0
233	20231218	164700	1363166780	18880	18880	18880	18880	0
234	20231218	164600	1363166780	18880	18880	18880	18880	0
235	20231218	164500	1363166780	18880	18880	18880	18880	0
236	20231218	164400	1363166780	18880	18880	18880	18880	0
237	20231218	164300	1363166780	18880	18880	18880	18880	0
238	20231218	164200	1363166780	18880	18880	18880	18880	0
239	20231218	164100	1363166780	18880	18880	18880	18880	0
240	20231218	164000	1363166780	18880	18880	18880	18880	0
241	20231218	163900	1363166780	18880	18880	18880	18880	0
242	20231218	163800	1363166780	18880	18880	18880	18880	1113
243	20231218	163700	1363166780	18880	18880	18880	18880	0
244	20231218	163600	1363166780	18880	18880	18880	18880	0
245	20231218	163500	1363166780	18880	18880	18880	18880	0
246	20231218	163400	1363166780	18880	18880	18880	18880	0
247	20231218	163300	1363166780	18880	18880	18880	18880	0
248	20231218	163200	1363166780	18880	18880	18880	18880	0
249	20231218	163100	1363166780	18880	18880	18880	18880	0
250	20231218	163000	1363166780	18880	18880	18880	18880	0
251	20231218	162900	1363166780	18880	18880	18880	18880	0
252	20231218	162800	1363166780	18880	18880	18880	18880	0
253	20231218	162700	1363166780	18880	18880	18880	18880	0
254	20231218	162600	1363166780	18880	18880	18880	18880	0
255	20231218	162500	1363166780	18880	18880	18880	18880	0
256	20231218	162400	1363166780	18880	18880	18880	18880	0
257	20231218	162300	1363166780	18880	18880	18880	18880	0
258	20231218	162200	1363166780	18880	18880	18880	18880	0
259	20231218	162100	1363166780	18880	18880	18880	18880	0
260	20231218	162000	1363166780	18880	18880	18880	18880	0
261	20231218	161900	1363166780	18880	18880	18880	18880	0
262	20231218	161800	1363166780	18880	18880	18880	18880	0
263	20231218	161700	1363166780	18880	18880	18880	18880	0
264	20231218	161600	1363166780	18880	18880	18880	18880	0
265	20231218	161500	1363166780	18880	18880	18880	18880	0
266	20231218	161400	1363166780	18880	18880	18880	18880	0
267	20231218	161300	1363166780	18880	18880	18880	18880	0
268	20231218	161200	1363166780	18880	18880	18880	18880	0
269	20231218	161100	1363166780	18880	18880	18880	18880	0
270	20231218	161000	1363166780	18880	18880	18880	18880	0
271	20231218	160900	1363166780	18880	18880	18880	18880	0
272	20231218	160800	1363166780	18880	18880	18880	18880	1113
273	20231218	160700	1363166780	18880	18880	18880	18880	0
274	20231218	160600	1363166780	18880	18880	18880	18880	0
275	20231218	160500	1363166780	18880	18880	18880	18880	0
276	20231218	160400	1363166780	18880	18880	18880	18880	0
277	20231218	160300	1363166780	18880	18880	18880	18880	0
278	20231218	160200	1363166780	18880	18880	18880	18880	0
279	20231218	160100	1363166780	18880	18880	18880	18880	0
280	20231218	160000	1363166780	18880	18880	18880	18880	0
281	20231218	155900	1363166780	18880	18880	18880	18880	0
282	20231218	155800	1363166780	18880	18880	18880	18880	0
283	20231218	155700	1363166780	18880	18880	18880	18880	0
284	20231218	155600	1363166780	18880	18880	18880	18880	0
285	20231218	155500	1363166780	18880	18880	18880	18880	0
286	20231218	155400	1363166780	18880	18880	18880	18880	0
287	20231218	155300	1363166780	18880	18880	18880	18880	0
288	20231218	155200	1363166780	18880	18880	18880	18880	0
289	20231218	155100	1363166780	18880	18880	18880	18880	0
290	20231218	155000	1363166780	18880	18880	18880	18880	0
291	20231218	154900	1363166780	18880	18880	18880	18880	0
292	20231218	154800	1363166780	18880	18880	18880	18880	0
293	20231218	154700	1363166780	18880	18880	18880	18880	0
294	20231218	154600	1363166780	18880	18880	18880	18880	0
295	20231218	154500	1363166780	18880	18880	18880	18880	0
296	20231218	154400	1363166780	18880	18880	18880	18880	0
297	20231218	154300	1363166780	18880	18880	18880	18880	0
298	20231218	154200	1363166780	18880	18880	18880	18880	0
299	20231218	154100	1363166780	18880	18880	18880	18880	0
300	20231218	154000	1363166780	18880	18880	18880	18880	0
301	20231218	153900	1363166780	18880	18880	18880	18880	0
302	20231218	153800	1363166780	18880	18880	18880	18880	1113
303	20231218	153700	1363166780	18880	18880	18880	18880	0
304	20231218	153600	1363166780	18880	18880	18880	18880	0
305	20231218	153500	1363166780	18880	18880	18880	18880	0
306	20231218	153400	1363166780	18880	18880	18880	18880	0
307	20231218	153300	1363166780	18880	18880	18880	18880	0
308	20231218	153200	1363166780	18880	18880	18880	18880	0
309	20231218	153100	1363166780	18880	18880	18880	18880	0
310	20231218	153000	1363166780	18880	18880	18880	18880	1113
311	20231218	152900	1342153340	18880	18880	18880	18880	0
312	20231218	152800	1342153340	18880	18880	18880	18880	0
313	20231218	152700	1342153340	18880	18880	18880	18880	0
314	20231218	152600	1342153340	18880	18880	18880	18880	0
315	20231218	152500	1342153340	18880	18880	18880	18880	0
316	20231218	152400	1342153340	18880	18880	18880	18880	0
317	20231218	152300	1342153340	18880	18880	18880	18880	0
318	20231218	152200	1342153340	18880	18880	18880	18880	0
319	20231218	152100	1342153340	18880	18880	18880	18880	0
320	20231218	152000	1342153340	18880	18880	18880	18880	0
321	20231218	151900	1342153340	18880	18820	18880	18820	1329
322	20231218	151800	1317090940	18800	18840	18840	18800	476
323	20231218	151700	1308123460	18840	18800	18840	18800	468
324	20231218	151600	1299318660	18860	18830	18860	18830	437
325	20231218	151500	1291083780	18830	18800	18830	18800	500
326	20231218	151400	1281674290	18820	18800	18830	18800	500
327	20231218	151300	1272264290	18840	18800	18850	18800	963
328	20231218	151200	1254131120	18800	18780	18820	18710	568
329	20231218	151100	1243455100	18780	18740	18780	18740	668
330	20231218	151000	1230920810	18740	18730	18740	18720	598
331	20231218	150900	1219720740	18730	18730	18730	18720	255
332	20231218	150800	1214947100	18730	18700	18730	18700	211
333	20231218	150700	1211001370	18700	18690	18700	18670	310
334	20231218	150600	1205208700	18690	18680	18690	18680	300
335	20231218	150500	1199603690	18680	18660	18680	18660	400
336	20231218	150400	1192135840	18670	18670	18670	18670	300
337	20231218	150300	1186534840	18670	18670	18670	18670	300
338	20231218	150200	1180933840	18670	18670	18670	18670	100
339	20231218	150100	1179066840	18680	18680	18680	18680	100
340	20231218	150000	1177198840	18690	18690	18690	18690	100
341	20231218	145900	1175329840	18590	18600	18700	18590	2100
342	20231218	145800	1136270730	18690	18690	18690	18690	100
343	20231218	145700	1134401730	18690	18690	18690	18690	100
344	20231218	145600	1132532730	18690	18680	18690	18680	100
345	20231218	145500	1130664130	18680	18680	18680	18680	100
346	20231218	145400	1128796130	18700	18700	18710	18690	200
347	20231218	145300	1125056830	18710	18700	18710	18700	100
348	20231218	145200	1123186810	18700	18680	18700	18680	100
349	20231218	145100	1121318090	18680	18670	18680	18670	100
350	20231218	145000	1119450690	18670	18670	18670	18670	100
351	20231218	144900	1117583690	18670	18670	18670	18670	100
352	20231218	144800	1115716690	18680	18670	18680	18670	115
353	20231218	144700	1113569600	18670	18670	18670	18670	150
354	20231218	144600	1110769100	18670	18670	18670	18670	100
355	20231218	144500	1108902100	18660	18660	18660	18660	145
356	20231218	144400	1106196400	18660	18650	18660	18650	100
357	20231218	144300	1104331270	18660	18650	18660	18650	274
358	20231218	144200	1099219330	18670	18670	18670	18670	100
359	20231218	144100	1097352330	18680	18650	18680	18650	100
360	20231218	144000	1095485350	18640	18640	18640	18640	102
361	20231218	143900	1093584070	18640	18640	18640	18640	101
362	20231218	143800	1091701430	18640	18630	18640	18630	100
363	20231218	143700	1089838330	18640	18640	18640	18640	100
364	20231218	143600	1087974330	18640	18630	18640	18630	100
365	20231218	143500	1086111130	18630	18610	18670	18610	1173
366	20231218	143400	1064252970	18610	18580	18610	18550	3101
367	20231218	143300	1006706150	18650	18630	18650	18630	107
368	20231218	143200	1004711230	18630	18610	18690	18560	890
369	20231218	143100	988130490	18620	18610	18620	18610	272
370	20231218	143000	983066120	18600	18600	18600	18600	213
371	20231218	142900	979104320	18610	18570	18610	18570	100
372	20231218	142800	977244520	18570	18540	18570	18540	101
373	20231218	142700	975369280	18530	18550	18590	18510	242
374	20231218	142600	970875140	18550	18590	18640	18520	5602
375	20231218	142500	866867410	18590	18710	18740	18590	1262
376	20231218	142400	843375360	18720	18630	18720	18630	141
377	20231218	142300	840735970	18620	18680	18740	18620	1763
378	20231218	142200	807855940	18770	18760	18770	18730	101
379	20231218	142100	805961060	18770	18770	18770	18670	106
380	20231218	142000	803971860	18660	18730	18770	18660	314
381	20231218	141900	798087590	18730	18780	18790	18730	105
382	20231218	141800	796114940	18800	18790	18800	18790	100
383	20231218	141700	794235680	18720	18810	18820	18720	1731
384	20231218	141600	761791480	18820	18800	18820	18800	289
385	20231218	141500	756355740	18810	18790	18810	18780	799
386	20231218	141400	741341250	18820	18810	18850	18710	2052
387	20231218	141300	702855970	18800	18810	18810	18800	112
388	20231218	141200	700750250	18810	18800	18810	18790	121
389	20231218	141100	698475540	18800	18800	18800	18800	122
390	20231218	141000	696181940	18820	18800	18820	18800	204
391	20231218	140900	692346680	18800	18810	18810	18800	290
392	20231218	140800	686894350	18800	18800	18800	18800	1
393	20231218	140700	686875550	18740	18800	18810	18700	1769
394	20231218	140600	653725990	18880	18870	18880	18870	421
395	20231218	140500	645778510	18860	18830	18860	18830	834
396	20231218	140400	630058860	18800	18800	18830	18800	190
397	20231218	140300	626485750	18830	18800	18830	18800	215
398	20231218	140200	622443650	18800	18780	18810	18780	337
399	20231218	140100	616111960	18800	18840	18840	18650	1990
400	20231218	140000	578812790	18830	18850	18850	18830	118
401	20231218	135900	576590710	18840	18840	18840	18840	70
402	20231218	135800	575271910	18820	18740	18820	18740	705
403	20231218	135700	562032880	18740	18680	18740	18680	1449
404	20231218	135600	534927280	18680	18740	18740	18510	4441
405	20231218	135500	452458400	18720	18720	18720	18720	105
406	20231218	135400	450492800	18720	18720	18730	18720	271
407	20231218	135300	445417970	18730	18610	18730	18610	856
408	20231218	135200	429445700	18590	18500	18590	18500	617
409	20231218	135100	417978650	18480	18630	18630	18480	2773
410	20231218	135000	366637910	18640	18570	18640	18560	311
411	20231218	134900	360847210	18560	18650	18650	18560	111
412	20231218	134800	358777150	18650	18580	18650	18580	378
413	20231218	134700	351727650	18560	18550	18560	18550	19
414	20231218	134600	351375070	18540	18530	18540	18530	20
415	20231218	134500	351004330	18530	18530	18530	18530	1
416	20231218	134400	350985800	18530	18530	18530	18530	7
417	20231218	134300	350856090	18530	18530	18530	18530	0
418	20231218	134200	350856090	18530	18530	18530	18530	1
419	20231218	134100	350837560	18530	18530	18530	18530	0
420	20231218	134000	350837560	18530	18530	18530	18530	10
421	20231218	133900	350652260	18540	18540	18540	18540	4
422	20231218	133800	350578100	18550	18550	18550	18550	0
423	20231218	133700	350578100	18550	18550	18550	18550	0
424	20231218	133600	350578100	18550	18550	18550	18550	0
425	20231218	133500	350578100	18550	18530	18550	18530	23
426	20231218	133400	350151770	18520	18520	18520	18520	0
427	20231218	133300	350151770	18520	18520	18520	18520	0
428	20231218	133200	350151770	18520	18520	18520	18520	0
429	20231218	133100	350151770	18520	18520	18520	18520	0
430	20231218	133000	350151770	18520	18510	18520	18510	14
431	20231218	132900	349892570	18480	18480	18480	18480	1
432	20231218	132800	349874090	18470	18520	18520	18470	1000
433	20231218	132700	331386740	18540	18540	18540	18540	1
434	20231218	132600	331368200	18530	18530	18530	18530	0
435	20231218	132500	331368200	18530	18530	18530	18530	12
436	20231218	132400	331145840	18510	18510	18510	18510	1
437	20231218	132300	331127330	18510	18510	18510	18510	0
438	20231218	132200	331127330	18510	18510	18510	18510	0
439	20231218	132100	331127330	18510	18510	18510	18510	0
440	20231218	132000	331127330	18510	18510	18510	18510	0
441	20231218	131900	331127330	18510	18520	18520	18490	762
442	20231218	131800	317035330	18630	18630	18630	18630	0
443	20231218	131700	317035330	18630	18500	18650	18500	18
444	20231218	131600	316701560	18490	18530	18530	18490	1746
445	20231218	131500	284398360	18530	18530	18540	18530	3
446	20231218	131400	284342760	18530	18530	18530	18530	1
447	20231218	131300	284324230	18530	18530	18530	18530	0
448	20231218	131200	284324230	18530	18540	18540	18530	44
449	20231218	131100	283508650	18560	18560	18560	18560	0
450	20231218	131000	283508650	18560	18560	18560	18560	0
451	20231218	130900	283508650	18560	18560	18560	18560	0
452	20231218	130800	283508650	18560	18560	18560	18560	9
453	20231218	130700	283341610	18570	18570	18570	18570	0
454	20231218	130600	283341610	18570	18570	18570	18570	0
455	20231218	130500	283341610	18570	18560	18570	18560	10
456	20231218	130400	283156000	18550	18550	18550	18550	0
457	20231218	130300	283156000	18550	18550	18550	18550	0
458	20231218	130200	283156000	18550	18550	18550	18550	8
459	20231218	130100	283007600	18540	18540	18540	18540	1
460	20231218	130000	282989060	18530	18530	18530	18530	0
461	20231218	125900	282989060	18530	18530	18530	18530	0
462	20231218	125800	282989060	18530	18530	18530	18530	1
463	20231218	125700	282970530	18520	18560	18570	18520	813
464	20231218	125600	267909280	18550	18560	18560	18540	309
465	20231218	125500	262178150	18560	18560	18560	18560	13
466	20231218	125400	261936870	18560	18560	18560	18560	2
467	20231218	125300	261899750	18560	18560	18560	18560	2
468	20231218	125200	261862630	18560	18560	18560	18560	2
469	20231218	125100	261825510	18560	18560	18560	18560	2
470	20231218	125000	261788390	18560	18560	18560	18560	3
471	20231218	124900	261732710	18560	18560	18560	18560	6
472	20231218	124800	261621350	18560	18560	18560	18560	3
473	20231218	124700	261565670	18560	18560	18560	18560	1
474	20231218	124600	261547110	18560	18560	18560	18560	4
475	20231218	124500	261472870	18560	18560	18560	18560	3
476	20231218	124400	261417190	18560	18560	18560	18560	2
477	20231218	124300	261380070	18560	18560	18560	18560	2
478	20231218	124200	261342950	18560	18560	18560	18560	3
479	20231218	124100	261287270	18560	18560	18560	18560	2
480	20231218	124000	261250150	18560	18560	18560	18560	0
481	20231218	123900	261250150	18560	18560	18560	18560	3
482	20231218	123800	261194470	18560	18560	18560	18560	0
483	20231218	123700	261194470	18560	18560	18560	18560	5
484	20231218	123600	261101670	18560	18560	18560	18560	3
485	20231218	123500	261045990	18550	18550	18550	18550	1
486	20231218	123400	261027440	18560	18560	18560	18560	3
487	20231218	123300	260971760	18560	18560	18560	18560	0
488	20231218	123200	260971760	18560	18560	18560	18560	0
489	20231218	123100	260971760	18560	18550	18560	18540	610
490	20231218	123000	249658520	18560	18580	18580	18560	501
491	20231218	122900	240357590	18580	18580	18580	18580	2
492	20231218	122800	240320430	18580	18580	18580	18580	4
493	20231218	122700	240246110	18580	18580	18580	18580	2
494	20231218	122600	240208950	18580	18580	18580	18580	0
495	20231218	122500	240208950	18580	18580	18580	18580	3
496	20231218	122400	240153210	18580	18580	18580	18580	4
497	20231218	122300	240078890	18580	18580	18580	18580	2
498	20231218	122200	240041730	18580	18580	18580	18580	0
499	20231218	122100	240041730	18580	18580	18580	18580	4
500	20231218	122000	239967410	18580	18580	18580	18580	7
501	20231218	121900	239837350	18570	18570	18570	18570	0
502	20231218	121800	239837350	18570	18570	18570	18570	202
503	20231218	121700	236086210	18580	18580	18580	18580	4
504	20231218	121600	236011890	18560	18570	18570	18560	6
505	20231218	121500	235900480	18550	18550	18550	18550	1
506	20231218	121400	235881930	18580	18580	18580	18580	315
507	20231218	121300	230029230	18540	18600	18600	18540	798
508	20231218	121200	215222390	18640	18640	18640	18640	0
509	20231218	121100	215222390	18640	18600	18640	18600	83
510	20231218	121000	213675810	18600	18600	18600	18600	11
511	20231218	120900	213471210	18600	18600	18600	18600	3
512	20231218	120800	213415410	18600	18600	18600	18600	4
513	20231218	120700	213341010	18600	18600	18600	18600	5
514	20231218	120600	213248010	18600	18600	18600	18600	6
515	20231218	120500	213136410	18610	18600	18610	18600	19
516	20231218	120400	212782910	18600	18600	18610	18600	24
517	20231218	120300	212336460	18600	18600	18600	18600	3
518	20231218	120200	212280660	18600	18600	18600	18600	4
519	20231218	120100	212206260	18610	18600	18610	18600	3
520	20231218	120000	212150450	18600	18600	18600	18600	3
521	20231218	115900	212094650	18600	18600	18600	18600	4
522	20231218	115800	212020250	18600	18600	18600	18600	1
523	20231218	115700	212001650	18620	18620	18620	18620	0
524	20231218	115600	212001650	18620	18620	18620	18620	4
525	20231218	115500	211927170	18620	18620	18620	18620	0
526	20231218	115400	211927170	18620	18620	18620	18620	0
527	20231218	115300	211927170	18620	18620	18620	18620	2
528	20231218	115200	211889930	18620	18620	18620	18620	2
529	20231218	115100	211852690	18620	18610	18620	18610	4
530	20231218	115000	211778220	18590	18570	18590	18560	849
531	20231218	114900	196012880	18580	18570	18580	18570	6
532	20231218	114800	195901430	18570	18560	18570	18560	8
533	20231218	114700	195752920	18550	18550	18550	18550	4
534	20231218	114600	195678720	18550	18550	18550	18550	2
535	20231218	114500	195641620	18550	18550	18550	18550	2
536	20231218	114400	195604520	18550	18550	18550	18550	5
537	20231218	114300	195511770	18550	18550	18550	18550	3
538	20231218	114200	195456120	18550	18550	18550	18550	5
539	20231218	114100	195363370	18540	18540	18540	18540	5
540	20231218	114000	195270670	18540	18540	18540	18540	2
541	20231218	113900	195233590	18540	18540	18540	18540	2
542	20231218	113800	195196510	18540	18540	18540	18540	4
543	20231218	113700	195122350	18540	18540	18540	18540	2
544	20231218	113600	195085270	18540	18540	18540	18540	0
545	20231218	113500	195085270	18540	18530	18540	18530	7
546	20231218	113400	194955510	18530	18530	18530	18530	3
547	20231218	113300	194899920	18530	18530	18530	18530	3
548	20231218	113200	194844330	18530	18530	18530	18530	3
549	20231218	113100	194788740	18530	18530	18530	18530	3
550	20231218	113000	194733150	18530	18530	18530	18530	2
551	20231218	112900	194696090	18580	18580	18580	18580	0
552	20231218	112800	194696090	18580	18570	18580	18550	218
553	20231218	112700	190650380	18580	18630	18630	18580	419
554	20231218	112600	182859050	18630	18630	18630	18630	6
555	20231218	112500	182747270	18630	18630	18630	18630	3
556	20231218	112400	182691380	18630	18630	18630	18630	3
557	20231218	112300	182635490	18630	18630	18630	18630	11
558	20231218	112200	182430560	18630	18630	18630	18630	9
559	20231218	112100	182262890	18640	18640	18640	18640	0
560	20231218	112000	182262890	18640	18630	18640	18630	56
561	20231218	111900	181219080	18660	18580	18670	18580	55
562	20231218	111800	180194470	18580	18570	18580	18570	4
563	20231218	111700	180120180	18570	18570	18570	18570	3
564	20231218	111600	180064470	18570	18570	18570	18570	1
565	20231218	111500	180045900	18570	18550	18570	18550	55
566	20231218	111400	179024600	18550	18550	18550	18550	3
567	20231218	111300	178968950	18550	18550	18550	18550	1
568	20231218	111200	178950400	18550	18550	18550	18550	105
569	20231218	111100	177002650	18580	18580	18580	18580	0
570	20231218	111000	177002650	18580	18560	18580	18560	100
571	20231218	110900	175144740	18550	18550	18550	18550	4
572	20231218	110800	175070540	18550	18550	18550	18550	3
573	20231218	110700	175014890	18550	18550	18550	18550	3
574	20231218	110600	174959240	18550	18550	18550	18550	1
575	20231218	110500	174940690	18550	18550	18550	18550	0
576	20231218	110400	174940690	18550	18590	18590	18550	634
577	20231218	110300	163166790	18590	18590	18590	18590	3
578	20231218	110200	163111020	18600	18600	18600	18600	0
579	20231218	110100	163111020	18600	18600	18600	18600	18
580	20231218	110000	162776220	18600	18600	18600	18600	3
581	20231218	105900	162720420	18600	18600	18600	18600	1
582	20231218	105800	162701820	18600	18600	18600	18600	31
583	20231218	105700	162125220	18600	18600	18600	18600	3
584	20231218	105600	162069420	18610	18610	18610	18610	0
585	20231218	105500	162069420	18610	18610	18610	18610	54
586	20231218	105400	161064480	18610	18600	18610	18600	47
587	20231218	105300	160190260	18600	18600	18600	18600	80
588	20231218	105200	158702260	18600	18570	18600	18570	20
589	20231218	105100	158330560	18630	18630	18630	18630	1
590	20231218	105000	158311930	18550	18530	18550	18530	14
591	20231218	104900	158052390	18520	18520	18520	18520	5
592	20231218	104800	157959790	18520	18520	18520	18520	3
593	20231218	104700	157904230	18520	18520	18520	18520	3
594	20231218	104600	157848670	18520	18520	18530	18520	4
595	20231218	104500	157774580	18520	18520	18520	18520	3
596	20231218	104400	157719020	18520	18520	18520	18520	3
597	20231218	104300	157663460	18520	18520	18520	18520	4
598	20231218	104200	157589380	18600	18600	18600	18600	0
599	20231218	104100	157589380	18600	18600	18600	18600	0
600	20231218	104000	157589380	18600	18600	18600	18600	0
601	20231218	103900	157589380	18600	18600	18600	18600	0
602	20231218	103800	157589380	18600	18600	18600	18600	1
603	20231218	103700	157570780	18510	18510	18510	18510	0
604	20231218	103600	157570780	18510	18510	18510	18510	0
605	20231218	103500	157570780	18510	18540	18540	18510	302
606	20231218	103400	151977640	18540	18540	18540	18540	42
607	20231218	103300	151198960	18640	18530	18640	18520	260
608	20231218	103200	146377330	18520	18510	18520	18510	9
609	20231218	103100	146210680	18510	18510	18510	18510	2
610	20231218	103000	146173660	18500	18500	18500	18500	3
611	20231218	102900	146118160	18500	18500	18500	18500	3
612	20231218	102800	146062660	18500	18500	18500	18500	3
613	20231218	102700	146007160	18500	18500	18500	18500	3
614	20231218	102600	145951660	18500	18500	18500	18500	0
615	20231218	102500	145951660	18500	18500	18500	18500	3
616	20231218	102400	145896160	18490	18510	18510	18490	200
617	20231218	102300	142195400	18510	18540	18540	18510	440
618	20231218	102200	134045830	18570	18570	18570	18570	1
619	20231218	102100	134027260	18640	18580	18640	18580	4
620	20231218	102000	133952880	18570	18560	18570	18560	43
621	20231218	101900	133154420	18570	18570	18570	18570	15
622	20231218	101800	132875870	18570	18570	18570	18570	0
623	20231218	101700	132875870	18570	18630	18630	18560	3
624	20231218	101600	132820110	18620	18620	18620	18620	5
625	20231218	101500	132727010	18640	18540	18640	18540	15
626	20231218	101400	132448310	18540	18540	18540	18540	11
627	20231218	101300	132244370	18540	18540	18540	18540	0
628	20231218	101200	132244370	18540	18510	18540	18510	26
629	20231218	101100	131763020	18490	18490	18490	18490	4
630	20231218	101000	131689060	18530	18530	18530	18530	0
631	20231218	100900	131689060	18530	18490	18530	18480	58
632	20231218	100800	130616960	18490	18490	18520	18490	280
633	20231218	100700	125432980	18460	18520	18520	18460	504
634	20231218	100600	116116250	18520	18570	18570	18520	506
635	20231218	100500	106735900	18590	18590	18590	18590	0
636	20231218	100400	106735900	18590	18590	18590	18590	0
637	20231218	100300	106735900	18590	18590	18590	18590	40
638	20231218	100200	105992300	18580	18570	18580	18570	38
639	20231218	100100	105286370	18600	18600	18600	18600	0
640	20231218	100000	105286370	18600	18600	18600	18600	0
641	20231218	095900	105286370	18600	18570	18600	18570	11
642	20231218	095800	105081800	18610	18610	18610	18610	51
643	20231218	095700	104132690	18580	18660	18660	18540	845
644	20231218	095600	88420950	18680	18680	18680	18680	0
645	20231218	095500	88420950	18680	18680	18680	18680	0
646	20231218	095400	88420950	18680	18680	18680	18680	0
647	20231218	095300	88420950	18680	18680	18680	18680	0
648	20231218	095200	88420950	18680	18680	18680	18680	5
649	20231218	095100	88327550	18700	18700	18700	18700	0
650	20231218	095000	88327550	18700	18700	18700	18700	0
651	20231218	094900	88327550	18700	18700	18700	18700	0
652	20231218	094800	88327550	18700	18700	18700	18700	0
653	20231218	094700	88327550	18700	18700	18700	18700	0
654	20231218	094600	88327550	18700	18680	18700	18680	303
655	20231218	094500	82664480	18710	18710	18710	18710	0
656	20231218	094400	82664480	18710	18710	18710	18710	1
657	20231218	094300	82645770	18700	18660	18700	18660	7
658	20231218	094200	82514910	18700	18700	18700	18700	1
659	20231218	094100	82496210	18700	18700	18700	18700	0
660	20231218	094000	82496210	18700	18700	18700	18700	176
661	20231218	093900	79205010	18690	18620	18690	18620	297
662	20231218	093800	73666530	18600	18600	18620	18600	72
663	20231218	093700	72327310	18570	18570	18570	18570	11
664	20231218	093600	72123040	18540	18540	18540	18540	205
665	20231218	093500	68322340	18600	18600	18600	18600	0
666	20231218	093400	68322340	18600	18500	18600	18460	310
667	20231218	093300	62585020	18500	18590	18590	18500	440
668	20231218	093200	54427120	18680	18680	18680	18680	0
669	20231218	093100	54427120	18680	18680	18680	18680	0
670	20231218	093000	54427120	18680	18680	18680	18680	0
671	20231218	092900	54427120	18680	18680	18680	18680	0
672	20231218	092800	54427120	18680	18610	18680	18590	51
673	20231218	092700	53478420	18610	18610	18620	18610	154
674	20231218	092600	50611690	18590	18590	18590	18590	53
675	20231218	092500	49626420	18590	18590	18590	18590	0
676	20231218	092400	49626420	18590	18590	18590	18590	1
677	20231218	092300	49607830	18560	18560	18560	18560	1
678	20231218	092200	49589270	18590	18590	18590	18590	0
679	20231218	092100	49589270	18590	18590	18590	18590	0
680	20231218	092000	49589270	18590	18590	18590	18590	0
681	20231218	091900	49589270	18590	18550	18590	18550	212
682	20231218	091800	45649600	18580	18580	18580	18580	0
683	20231218	091700	45649600	18580	18580	18580	18580	0
684	20231218	091600	45649600	18580	18580	18580	18580	1
685	20231218	091500	45631020	18590	18590	18590	18590	0
686	20231218	091400	45631020	18590	18520	18590	18520	102
687	20231218	091300	43736730	18520	18450	18520	18450	52
688	20231218	091200	42775000	18450	18450	18450	18450	3
689	20231218	091100	42719650	18500	18500	18500	18500	1
690	20231218	091000	42701150	18420	18420	18420	18420	0
691	20231218	090900	42701150	18420	18420	18420	18420	0
692	20231218	090800	42701150	18420	18420	18420	18420	11
693	20231218	090700	42498530	18410	18410	18410	18410	3
694	20231218	090600	42443300	18410	18470	18480	18410	270
695	20231218	090500	37469540	18470	18470	18470	18470	10
696	20231218	090400	37284840	18470	18420	18470	18420	27
697	20231218	090300	36786980	18420	18420	18420	18420	0
698	20231218	090200	36786980	18420	18410	18450	18380	350
699	20231218	090100	30341280	18410	18500	18500	18400	915
700	20231218	090000	13475800	18460	18460	18460	18460	730