KissMeData/051360/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	193000	4448074710	16750	16750	16750	16750	2880
3	20231218	192900	4448074710	16750	16750	16750	16750	0
4	20231218	192800	4448074710	16750	16750	16750	16750	0
5	20231218	192700	4448074710	16750	16750	16750	16750	0
6	20231218	192600	4448074710	16750	16750	16750	16750	0
7	20231218	192500	4448074710	16750	16750	16750	16750	0
8	20231218	192400	4448074710	16750	16750	16750	16750	0
9	20231218	192300	4448074710	16750	16750	16750	16750	0
10	20231218	192200	4448074710	16750	16750	16750	16750	0
11	20231218	192100	4448074710	16750	16750	16750	16750	0
12	20231218	192000	4448074710	16750	16750	16750	16750	0
13	20231218	191900	4448074710	16750	16750	16750	16750	0
14	20231218	191800	4448074710	16750	16750	16750	16750	0
15	20231218	191700	4448074710	16750	16750	16750	16750	0
16	20231218	191600	4448074710	16750	16750	16750	16750	0
17	20231218	191500	4448074710	16750	16750	16750	16750	0
18	20231218	191400	4448074710	16750	16750	16750	16750	0
19	20231218	191300	4448074710	16750	16750	16750	16750	0
20	20231218	191200	4448074710	16750	16750	16750	16750	0
21	20231218	191100	4448074710	16750	16750	16750	16750	0
22	20231218	191000	4448074710	16750	16750	16750	16750	0
23	20231218	190900	4448074710	16750	16750	16750	16750	0
24	20231218	190800	4448074710	16750	16750	16750	16750	0
25	20231218	190700	4448074710	16750	16750	16750	16750	0
26	20231218	190600	4448074710	16750	16750	16750	16750	0
27	20231218	190500	4448074710	16750	16750	16750	16750	0
28	20231218	190400	4448074710	16750	16750	16750	16750	0
29	20231218	190300	4448074710	16750	16750	16750	16750	0
30	20231218	190200	4448074710	16750	16750	16750	16750	0
31	20231218	190100	4448074710	16750	16750	16750	16750	0
32	20231218	190000	4448074710	16750	16750	16750	16750	2880
33	20231218	185900	4448074710	16750	16750	16750	16750	0
34	20231218	185800	4448074710	16750	16750	16750	16750	0
35	20231218	185700	4448074710	16750	16750	16750	16750	0
36	20231218	185600	4448074710	16750	16750	16750	16750	0
37	20231218	185500	4448074710	16750	16750	16750	16750	0
38	20231218	185400	4448074710	16750	16750	16750	16750	0
39	20231218	185300	4448074710	16750	16750	16750	16750	0
40	20231218	185200	4448074710	16750	16750	16750	16750	0
41	20231218	185100	4448074710	16750	16750	16750	16750	0
42	20231218	185000	4448074710	16750	16750	16750	16750	0
43	20231218	184900	4448074710	16750	16750	16750	16750	0
44	20231218	184800	4448074710	16750	16750	16750	16750	0
45	20231218	184700	4448074710	16750	16750	16750	16750	0
46	20231218	184600	4448074710	16750	16750	16750	16750	0
47	20231218	184500	4448074710	16750	16750	16750	16750	0
48	20231218	184400	4448074710	16750	16750	16750	16750	0
49	20231218	184300	4448074710	16750	16750	16750	16750	0
50	20231218	184200	4448074710	16750	16750	16750	16750	0
51	20231218	184100	4448074710	16750	16750	16750	16750	0
52	20231218	184000	4448074710	16750	16750	16750	16750	0
53	20231218	183900	4448074710	16750	16750	16750	16750	0
54	20231218	183800	4448074710	16750	16750	16750	16750	0
55	20231218	183700	4448074710	16750	16750	16750	16750	0
56	20231218	183600	4448074710	16750	16750	16750	16750	0
57	20231218	183500	4448074710	16750	16750	16750	16750	0
58	20231218	183400	4448074710	16750	16750	16750	16750	0
59	20231218	183300	4448074710	16750	16750	16750	16750	0
60	20231218	183200	4448074710	16750	16750	16750	16750	0
61	20231218	183100	4448074710	16750	16750	16750	16750	0
62	20231218	183000	4448074710	16750	16750	16750	16750	2880
63	20231218	182900	4448074710	16750	16750	16750	16750	0
64	20231218	182800	4448074710	16750	16750	16750	16750	0
65	20231218	182700	4448074710	16750	16750	16750	16750	0
66	20231218	182600	4448074710	16750	16750	16750	16750	0
67	20231218	182500	4448074710	16750	16750	16750	16750	0
68	20231218	182400	4448074710	16750	16750	16750	16750	0
69	20231218	182300	4448074710	16750	16750	16750	16750	0
70	20231218	182200	4448074710	16750	16750	16750	16750	0
71	20231218	182100	4448074710	16750	16750	16750	16750	0
72	20231218	182000	4448074710	16750	16750	16750	16750	0
73	20231218	181900	4448074710	16750	16750	16750	16750	0
74	20231218	181800	4448074710	16750	16750	16750	16750	0
75	20231218	181700	4448074710	16750	16750	16750	16750	0
76	20231218	181600	4448074710	16750	16750	16750	16750	0
77	20231218	181500	4448074710	16750	16750	16750	16750	0
78	20231218	181400	4448074710	16750	16750	16750	16750	0
79	20231218	181300	4448074710	16750	16750	16750	16750	0
80	20231218	181200	4448074710	16750	16750	16750	16750	0
81	20231218	181100	4448074710	16750	16750	16750	16750	0
82	20231218	181000	4448074710	16750	16750	16750	16750	0
83	20231218	180900	4448074710	16750	16750	16750	16750	0
84	20231218	180800	4448074710	16750	16750	16750	16750	0
85	20231218	180700	4448074710	16750	16750	16750	16750	0
86	20231218	180600	4448074710	16750	16750	16750	16750	0
87	20231218	180500	4448074710	16750	16750	16750	16750	0
88	20231218	180400	4448074710	16750	16750	16750	16750	0
89	20231218	180300	4448074710	16750	16750	16750	16750	0
90	20231218	180200	4448074710	16750	16750	16750	16750	0
91	20231218	180100	4448074710	16750	16750	16750	16750	0
92	20231218	180000	4448074710	16750	16750	16750	16750	2880
93	20231218	175900	4448074710	16750	16750	16750	16750	0
94	20231218	175800	4448074710	16750	16750	16750	16750	0
95	20231218	175700	4448074710	16750	16750	16750	16750	0
96	20231218	175600	4448074710	16750	16750	16750	16750	0
97	20231218	175500	4448074710	16750	16750	16750	16750	0
98	20231218	175400	4448074710	16750	16750	16750	16750	0
99	20231218	175300	4448074710	16750	16750	16750	16750	0
100	20231218	175200	4448074710	16750	16750	16750	16750	0
101	20231218	175100	4448074710	16750	16750	16750	16750	0
102	20231218	175000	4448074710	16750	16750	16750	16750	0
103	20231218	174900	4448074710	16750	16750	16750	16750	0
104	20231218	174800	4448074710	16750	16750	16750	16750	0
105	20231218	174700	4448074710	16750	16750	16750	16750	0
106	20231218	174600	4448074710	16750	16750	16750	16750	0
107	20231218	174500	4448074710	16750	16750	16750	16750	0
108	20231218	174400	4448074710	16750	16750	16750	16750	0
109	20231218	174300	4448074710	16750	16750	16750	16750	0
110	20231218	174200	4448074710	16750	16750	16750	16750	0
111	20231218	174100	4448074710	16750	16750	16750	16750	0
112	20231218	174000	4448074710	16750	16750	16750	16750	0
113	20231218	173900	4448074710	16750	16750	16750	16750	0
114	20231218	173800	4448074710	16750	16750	16750	16750	0
115	20231218	173700	4448074710	16750	16750	16750	16750	0
116	20231218	173600	4448074710	16750	16750	16750	16750	0
117	20231218	173500	4448074710	16750	16750	16750	16750	0
118	20231218	173400	4448074710	16750	16750	16750	16750	0
119	20231218	173300	4448074710	16750	16750	16750	16750	0
120	20231218	173200	4448074710	16750	16750	16750	16750	0
121	20231218	173100	4448074710	16750	16750	16750	16750	0
122	20231218	173000	4448074710	16750	16750	16750	16750	2880
123	20231218	172900	4448074710	16750	16750	16750	16750	0
124	20231218	172800	4448074710	16750	16750	16750	16750	0
125	20231218	172700	4448074710	16750	16750	16750	16750	0
126	20231218	172600	4448074710	16750	16750	16750	16750	0
127	20231218	172500	4448074710	16750	16750	16750	16750	0
128	20231218	172400	4448074710	16750	16750	16750	16750	0
129	20231218	172300	4448074710	16750	16750	16750	16750	0
130	20231218	172200	4448074710	16750	16750	16750	16750	0
131	20231218	172100	4448074710	16750	16750	16750	16750	0
132	20231218	172000	4448074710	16750	16750	16750	16750	0
133	20231218	171900	4448074710	16750	16750	16750	16750	0
134	20231218	171800	4448074710	16750	16750	16750	16750	0
135	20231218	171700	4448074710	16750	16750	16750	16750	0
136	20231218	171600	4448074710	16750	16750	16750	16750	0
137	20231218	171500	4448074710	16750	16750	16750	16750	0
138	20231218	171400	4448074710	16750	16750	16750	16750	0
139	20231218	171300	4448074710	16750	16750	16750	16750	0
140	20231218	171200	4448074710	16750	16750	16750	16750	0
141	20231218	171100	4448074710	16750	16750	16750	16750	0
142	20231218	171000	4448074710	16750	16750	16750	16750	0
143	20231218	170900	4448074710	16750	16750	16750	16750	0
144	20231218	170800	4448074710	16750	16750	16750	16750	0
145	20231218	170700	4448074710	16750	16750	16750	16750	0
146	20231218	170600	4448074710	16750	16750	16750	16750	0
147	20231218	170500	4448074710	16750	16750	16750	16750	0
148	20231218	170400	4448074710	16750	16750	16750	16750	0
149	20231218	170300	4448074710	16750	16750	16750	16750	0
150	20231218	170200	4448074710	16750	16750	16750	16750	0
151	20231218	170100	4448074710	16750	16750	16750	16750	0
152	20231218	170000	4448074710	16750	16750	16750	16750	2880
153	20231218	165900	4448074710	16750	16750	16750	16750	0
154	20231218	165800	4448074710	16750	16750	16750	16750	0
155	20231218	165700	4448074710	16750	16750	16750	16750	0
156	20231218	165600	4448074710	16750	16750	16750	16750	0
157	20231218	165500	4448074710	16750	16750	16750	16750	0
158	20231218	165400	4448074710	16750	16750	16750	16750	0
159	20231218	165300	4448074710	16750	16750	16750	16750	0
160	20231218	165200	4448074710	16750	16750	16750	16750	0
161	20231218	165100	4448074710	16750	16750	16750	16750	0
162	20231218	165000	4448074710	16750	16750	16750	16750	0
163	20231218	164900	4448074710	16750	16750	16750	16750	0
164	20231218	164800	4448074710	16750	16750	16750	16750	0
165	20231218	164700	4448074710	16750	16750	16750	16750	0
166	20231218	164600	4448074710	16750	16750	16750	16750	0
167	20231218	164500	4448074710	16750	16750	16750	16750	0
168	20231218	164400	4448074710	16750	16750	16750	16750	0
169	20231218	164300	4448074710	16750	16750	16750	16750	0
170	20231218	164200	4448074710	16750	16750	16750	16750	0
171	20231218	164100	4448074710	16750	16750	16750	16750	0
172	20231218	164000	4448074710	16750	16750	16750	16750	0
173	20231218	163900	4448074710	16750	16750	16750	16750	0
174	20231218	163800	4448074710	16750	16750	16750	16750	0
175	20231218	163700	4448074710	16750	16750	16750	16750	0
176	20231218	163600	4448074710	16750	16750	16750	16750	0
177	20231218	163500	4448074710	16750	16750	16750	16750	0
178	20231218	163400	4448074710	16750	16750	16750	16750	0
179	20231218	163300	4448074710	16750	16750	16750	16750	0
180	20231218	163200	4448074710	16750	16750	16750	16750	0
181	20231218	163100	4448074710	16750	16750	16750	16750	0
182	20231218	163000	4448074710	16750	16750	16750	16750	2880
183	20231218	162900	4448074710	16750	16750	16750	16750	0
184	20231218	162800	4448074710	16750	16750	16750	16750	0
185	20231218	162700	4448074710	16750	16750	16750	16750	0
186	20231218	162600	4448074710	16750	16750	16750	16750	0
187	20231218	162500	4448074710	16750	16750	16750	16750	0
188	20231218	162400	4448074710	16750	16750	16750	16750	0
189	20231218	162300	4448074710	16750	16750	16750	16750	0
190	20231218	162200	4448074710	16750	16750	16750	16750	0
191	20231218	162100	4448074710	16750	16750	16750	16750	0
192	20231218	162000	4448074710	16750	16750	16750	16750	0
193	20231218	161900	4448074710	16750	16750	16750	16750	0
194	20231218	161800	4448074710	16750	16750	16750	16750	0
195	20231218	161700	4448074710	16750	16750	16750	16750	0
196	20231218	161600	4448074710	16750	16750	16750	16750	0
197	20231218	161500	4448074710	16750	16750	16750	16750	0
198	20231218	161400	4448074710	16750	16750	16750	16750	0
199	20231218	161300	4448074710	16750	16750	16750	16750	0
200	20231218	161200	4448074710	16750	16750	16750	16750	0
201	20231218	161100	4448074710	16750	16750	16750	16750	0
202	20231218	161000	4448074710	16750	16750	16750	16750	0
203	20231218	160900	4448074710	16750	16750	16750	16750	0
204	20231218	160800	4448074710	16750	16750	16750	16750	0
205	20231218	160700	4448074710	16750	16750	16750	16750	0
206	20231218	160600	4448074710	16750	16750	16750	16750	0
207	20231218	160500	4448074710	16750	16750	16750	16750	0
208	20231218	160400	4448074710	16750	16750	16750	16750	0
209	20231218	160300	4448074710	16750	16750	16750	16750	0
210	20231218	160200	4448074710	16750	16750	16750	16750	0
211	20231218	160100	4448074710	16750	16750	16750	16750	0
212	20231218	160000	4448074710	16750	16750	16750	16750	2880
213	20231218	155900	4448074710	16750	16750	16750	16750	0
214	20231218	155800	4448074710	16750	16750	16750	16750	0
215	20231218	155700	4448074710	16750	16750	16750	16750	0
216	20231218	155600	4448074710	16750	16750	16750	16750	0
217	20231218	155500	4448074710	16750	16750	16750	16750	0
218	20231218	155400	4448074710	16750	16750	16750	16750	0
219	20231218	155300	4448074710	16750	16750	16750	16750	0
220	20231218	155200	4448074710	16750	16750	16750	16750	0
221	20231218	155100	4448074710	16750	16750	16750	16750	0
222	20231218	155000	4448074710	16750	16750	16750	16750	0
223	20231218	154900	4448074710	16750	16750	16750	16750	0
224	20231218	154800	4448074710	16750	16750	16750	16750	0
225	20231218	154700	4448074710	16750	16750	16750	16750	0
226	20231218	154600	4448074710	16750	16750	16750	16750	0
227	20231218	154500	4448074710	16750	16750	16750	16750	0
228	20231218	154400	4448074710	16750	16750	16750	16750	0
229	20231218	154300	4448074710	16750	16750	16750	16750	0
230	20231218	154200	4448074710	16750	16750	16750	16750	0
231	20231218	154100	4448074710	16750	16750	16750	16750	0
232	20231218	154000	4448074710	16750	16750	16750	16750	0
233	20231218	153900	4448074710	16750	16750	16750	16750	0
234	20231218	153800	4448074710	16750	16750	16750	16750	0
235	20231218	153700	4448074710	16750	16750	16750	16750	0
236	20231218	153600	4448074710	16750	16750	16750	16750	0
237	20231218	153500	4448074710	16750	16750	16750	16750	0
238	20231218	153400	4448074710	16750	16750	16750	16750	0
239	20231218	153300	4448074710	16750	16750	16750	16750	0
240	20231218	153200	4448074710	16750	16750	16750	16750	0
241	20231218	153100	4448074710	16750	16750	16750	16750	0
242	20231218	153000	4448074710	16750	16750	16750	16750	5760
243	20231218	152900	4399834710	16710	16710	16710	16710	0
244	20231218	152800	4399834710	16710	16710	16710	16710	0
245	20231218	152700	4399834710	16710	16710	16710	16710	0
246	20231218	152600	4399834710	16710	16710	16710	16710	0
247	20231218	152500	4399834710	16710	16710	16710	16710	0
248	20231218	152400	4399834710	16710	16710	16710	16710	0
249	20231218	152300	4399834710	16710	16710	16710	16710	0
250	20231218	152200	4399834710	16710	16710	16710	16710	0
251	20231218	152100	4399834710	16710	16710	16710	16710	0
252	20231218	152000	4399834710	16710	16710	16710	16710	0
253	20231218	151900	4399834710	16710	16710	16770	16710	26
254	20231218	151800	4399399590	16770	16700	16770	16700	510
255	20231218	151700	4390850750	16700	16760	16760	16690	166
256	20231218	151600	4388074730	16700	16770	16770	16700	622
257	20231218	151500	4377654690	16760	16700	16760	16700	327
258	20231218	151400	4372189110	16700	16690	16700	16690	78
259	20231218	151300	4370886760	16680	16680	16680	16680	0
260	20231218	151200	4370886760	16680	16690	16690	16680	59
261	20231218	151100	4369902080	16690	16680	16690	16680	68
262	20231218	151000	4368767260	16680	16670	16680	16670	38
263	20231218	150900	4368133480	16670	16680	16680	16670	76
264	20231218	150800	4366865920	16680	16680	16680	16670	532
265	20231218	150700	4357992420	16670	16680	16690	16670	287
266	20231218	150600	4353205140	16670	16680	16690	16670	111
267	20231218	150500	4351354550	16680	16680	16680	16670	257
268	20231218	150400	4347068340	16680	16670	16680	16670	175
269	20231218	150300	4344150880	16680	16670	16680	16670	105
270	20231218	150200	4342400390	16670	16720	16720	16670	701
271	20231218	150100	4330709480	16720	16750	16750	16720	585
272	20231218	150000	4320915090	16750	16780	16780	16750	178
273	20231218	145900	4317932510	16750	16770	16780	16750	222
274	20231218	145800	4314211050	16760	16750	16760	16750	157
275	20231218	145700	4311581210	16750	16760	16780	16750	91
276	20231218	145600	4310056010	16760	16770	16780	16750	323
277	20231218	145500	4304644000	16770	16750	16770	16720	252
278	20231218	145400	4300422330	16750	16740	16750	16740	143
279	20231218	145300	4298028070	16700	16750	16750	16670	796
280	20231218	145200	4284722140	16760	16750	16820	16750	436
281	20231218	145100	4277404020	16750	16750	16770	16700	408
282	20231218	145000	4270574940	16740	16750	16760	16740	491
283	20231218	144900	4262353010	16750	16760	16760	16750	334
284	20231218	144800	4256758160	16750	16760	16760	16720	830
285	20231218	144700	4242855680	16760	16760	16760	16750	176
286	20231218	144600	4239907270	16750	16760	16760	16750	310
287	20231218	144500	4234713420	16750	16760	16760	16750	139
288	20231218	144400	4232384810	16760	16770	16770	16750	218
289	20231218	144300	4228732040	16770	16760	16770	16760	40
290	20231218	144200	4228061630	16750	16760	16760	16740	383
291	20231218	144100	4221646490	16750	16790	16790	16750	300
292	20231218	144000	4216619050	16750	16720	16830	16720	1616
293	20231218	143900	4189487620	16720	16750	16750	16690	846
294	20231218	143800	4175326850	16770	16770	16770	16750	227
295	20231218	143700	4171523060	16770	16770	16770	16750	261
296	20231218	143600	4167149890	16770	16760	16770	16750	306
297	20231218	143500	4162023460	16770	16790	16790	16760	233
298	20231218	143400	4158116000	16790	16780	16790	16770	129
299	20231218	143300	4155951760	16790	16780	16790	16770	202
300	20231218	143200	4152562420	16780	16810	16810	16780	225
301	20231218	143100	4148782300	16810	16790	16810	16770	207
302	20231218	143000	4145307440	16790	16770	16800	16770	136
303	20231218	142900	4143024100	16780	16770	16780	16770	189
304	20231218	142800	4139854220	16770	16760	16770	16760	239
305	20231218	142700	4135848440	16750	16750	16760	16750	191
306	20231218	142600	4132648840	16750	16760	16760	16750	141
307	20231218	142500	4130286070	16770	16750	16770	16750	203
308	20231218	142400	4126884990	16750	16760	16760	16750	185
309	20231218	142300	4123785780	16750	16770	16770	16750	175
310	20231218	142200	4120851620	16760	16760	16770	16750	178
311	20231218	142100	4117868750	16760	16760	16760	16760	13
312	20231218	142000	4117650870	16760	16750	16760	16750	343
313	20231218	141900	4111903570	16750	16750	16750	16750	229
314	20231218	141800	4108067820	16750	16760	16760	16750	288
315	20231218	141700	4103242710	16750	16750	16760	16750	279
316	20231218	141600	4098568820	16750	16760	16760	16750	113
317	20231218	141500	4096675980	16760	16760	16760	16750	263
318	20231218	141400	4092268610	16750	16760	16760	16750	12
319	20231218	141300	4092067500	16750	16750	16750	16750	550
320	20231218	141200	4082855000	16760	16750	16760	16750	210
321	20231218	141100	4079335550	16750	16760	16760	16750	73
322	20231218	141000	4078112580	16750	16750	16760	16750	112
323	20231218	140900	4076235940	16760	16750	16760	16750	218
324	20231218	140800	4072583070	16760	16750	16760	16750	56
325	20231218	140700	4071645020	16760	16750	16760	16750	83
326	20231218	140600	4070254080	16760	16750	16760	16750	169
327	20231218	140500	4067422110	16760	16760	16760	16760	104
328	20231218	140400	4065679070	16760	16760	16760	16760	110
329	20231218	140300	4063835470	16750	16760	16760	16750	101
330	20231218	140200	4062143610	16760	16760	16760	16760	64
331	20231218	140100	4061070970	16750	16760	16770	16750	296
332	20231218	140000	4056110340	16750	16760	16760	16750	296
333	20231218	135900	4051151790	16760	16760	16760	16750	111
334	20231218	135800	4049291690	16780	16780	16780	16780	121
335	20231218	135700	4047261310	16770	16770	16770	16770	110
336	20231218	135600	4045416610	16770	16770	16770	16770	0
337	20231218	135500	4045416610	16770	16780	16780	16770	120
338	20231218	135400	4043403880	16780	16800	16800	16780	62
339	20231218	135300	4042363300	16770	16770	16770	16770	0
340	20231218	135200	4042363300	16770	16740	16770	16730	819
341	20231218	135100	4028647390	16740	16750	16750	16740	64
342	20231218	135000	4027575440	16750	16750	16750	16730	248
343	20231218	134900	4023423080	16750	16700	16750	16700	102
344	20231218	134800	4021717690	16700	16740	16740	16700	941
345	20231218	134700	4005980010	16740	16750	16750	16740	354
346	20231218	134600	4000050630	16750	16750	16750	16740	160
347	20231218	134500	3997371120	16750	16750	16750	16750	311
348	20231218	134400	3992161870	16750	16780	16780	16750	4879
349	20231218	134300	3910424900	16770	16830	16830	16770	1782
350	20231218	134200	3880455600	16840	16860	16860	16840	65
351	20231218	134100	3879360980	16860	16870	16870	16860	446
352	20231218	134000	3871840220	16870	16880	16880	16870	21
353	20231218	133900	3871485940	16870	16870	16880	16870	129
354	20231218	133800	3869309070	16870	16860	16870	16860	113
355	20231218	133700	3867403380	16860	16860	16860	16860	220
356	20231218	133600	3863694180	16900	16900	16900	16900	197
357	20231218	133500	3860364880	16890	16890	16890	16890	53
358	20231218	133400	3859469710	16890	16900	16900	16890	70
359	20231218	133300	3858286720	16900	16900	16900	16890	245
360	20231218	133200	3854146690	16900	16880	16900	16880	311
361	20231218	133100	3848894310	16890	16870	16890	16870	1527
362	20231218	133000	3823121950	16860	16860	16860	16860	162
363	20231218	132900	3820390630	16860	16860	16860	16860	119
364	20231218	132800	3818384290	16850	16860	16860	16850	78
365	20231218	132700	3817069730	16860	16850	16860	16850	254
366	20231218	132600	3812787630	16850	16840	16860	16840	300
367	20231218	132500	3807731590	16840	16840	16840	16840	5
368	20231218	132400	3807647390	16830	16830	16830	16830	64
369	20231218	132300	3806570270	16830	16830	16830	16830	131
370	20231218	132200	3804365540	16830	16840	16840	16830	147
371	20231218	132100	3801890320	16830	16830	16840	16830	74
372	20231218	132000	3800644860	16830	16840	16840	16830	95
373	20231218	131900	3799046000	16830	16830	16830	16820	90
374	20231218	131800	3797531760	16830	16830	16830	16830	25
375	20231218	131700	3797111010	16820	16820	16820	16820	62
376	20231218	131600	3796068170	16830	16820	16830	16820	150
377	20231218	131500	3793544070	16810	16810	16810	16810	121
378	20231218	131400	3791510060	16810	16810	16810	16810	29
379	20231218	131300	3791022570	16810	16810	16820	16810	185
380	20231218	131200	3787911610	16800	16790	16800	16790	642
381	20231218	131100	3777131860	16790	16780	16800	16780	72
382	20231218	131000	3775923030	16780	16770	16780	16770	227
383	20231218	130900	3772115900	16770	16770	16770	16770	0
384	20231218	130800	3772115900	16770	16760	16780	16760	180
385	20231218	130700	3769096210	16760	16770	16770	16760	33
386	20231218	130600	3768542930	16760	16770	16770	16760	80
387	20231218	130500	3767201680	16780	16770	16780	16770	146
388	20231218	130400	3764752620	16770	16770	16770	16770	26
389	20231218	130300	3764316600	16770	16770	16770	16770	98
390	20231218	130200	3762673140	16760	16740	16760	16740	2708
391	20231218	130100	3717334270	16740	16740	16740	16720	128
392	20231218	130000	3715192180	16750	16730	16750	16730	206
393	20231218	125900	3711744110	16750	16720	16750	16710	753
394	20231218	125800	3699141200	16730	16730	16730	16730	64
395	20231218	125700	3698070480	16720	16740	16740	16720	132
396	20231218	125600	3695861630	16750	16750	16750	16740	130
397	20231218	125500	3693684300	16750	16770	16770	16750	1445
398	20231218	125400	3669466870	16780	16790	16790	16780	157
399	20231218	125300	3666831200	16780	16790	16790	16780	126
400	20231218	125200	3664716280	16790	16790	16790	16790	33
401	20231218	125100	3664162210	16790	16790	16790	16790	99
402	20231218	125000	3662500000	16780	16780	16780	16780	53
403	20231218	124900	3661610660	16770	16790	16790	16770	118
404	20231218	124800	3659629970	16790	16800	16800	16790	186
405	20231218	124700	3656506290	16800	16800	16800	16800	10
406	20231218	124600	3656338290	16800	16800	16800	16800	177
407	20231218	124500	3653364690	16810	16810	16820	16810	197
408	20231218	124400	3650052010	16800	16800	16800	16800	147
409	20231218	124300	3647582410	16800	16810	16810	16800	128
410	20231218	124200	3645430790	16810	16810	16810	16810	64
411	20231218	124100	3644354950	16800	16800	16800	16800	73
412	20231218	124000	3643128550	16800	16800	16800	16800	60
413	20231218	123900	3642120550	16800	16800	16800	16800	79
414	20231218	123800	3640793350	16810	16810	16810	16810	29
415	20231218	123700	3640305860	16810	16810	16810	16800	248
416	20231218	123600	3636138730	16810	16810	16810	16810	0
417	20231218	123500	3636138730	16810	16810	16810	16810	82
418	20231218	123400	3634760310	16800	16800	16800	16800	3
419	20231218	123300	3634709910	16800	16800	16800	16800	53
420	20231218	123200	3633819510	16800	16800	16800	16800	45
421	20231218	123100	3633063510	16800	16800	16800	16800	24
422	20231218	123000	3632660310	16800	16800	16800	16800	89
423	20231218	122900	3631165110	16810	16810	16810	16810	30
424	20231218	122800	3630660810	16810	16810	16810	16810	85
425	20231218	122700	3629231960	16800	16790	16800	16790	265
426	20231218	122600	3624780610	16790	16780	16790	16780	62
427	20231218	122500	3623740150	16780	16790	16790	16780	75
428	20231218	122400	3622481570	16790	16770	16800	16770	343
429	20231218	122300	3616725630	16760	16760	16760	16760	46
430	20231218	122200	3615954670	16760	16750	16760	16750	114
431	20231218	122100	3614044110	16750	16750	16750	16750	124
432	20231218	122000	3611967110	16770	16780	16780	16770	108
433	20231218	121900	3610155380	16780	16760	16780	16760	174
434	20231218	121800	3607237830	16750	16750	16750	16750	37
435	20231218	121700	3606618080	16750	16780	16780	16750	2056
436	20231218	121600	3572173160	16780	16780	16780	16780	54
437	20231218	121500	3571267040	16770	16770	16770	16770	0
438	20231218	121400	3571267040	16770	16760	16790	16760	161
439	20231218	121300	3568567050	16760	16760	16760	16760	125
440	20231218	121200	3566472050	16760	16760	16760	16760	64
441	20231218	121100	3565399410	16750	16750	16750	16750	191
442	20231218	121000	3562200160	16760	16760	16780	16760	301
443	20231218	120900	3557155360	16750	16770	16770	16750	1180
444	20231218	120800	3537387310	16770	16760	16770	16760	117
445	20231218	120700	3535425710	16760	16760	16760	16760	74
446	20231218	120600	3534185470	16760	16760	16760	16750	680
447	20231218	120500	3522794740	16760	16760	16760	16760	66
448	20231218	120400	3521688580	16760	16780	16780	16760	614
449	20231218	120300	3511395030	16780	16780	16780	16780	17
450	20231218	120200	3511109770	16780	16780	16780	16780	13
451	20231218	120100	3510891630	16790	16790	16790	16790	99
452	20231218	120000	3509229420	16790	16790	16790	16790	80
453	20231218	115900	3507886220	16770	16780	16790	16770	153
454	20231218	115800	3505318890	16780	16780	16780	16780	59
455	20231218	115700	3504328870	16780	16780	16780	16780	0
456	20231218	115600	3504328870	16780	16800	16800	16780	834
457	20231218	115500	3490318960	16800	16820	16820	16800	73
458	20231218	115400	3489092360	16820	16820	16820	16820	65
459	20231218	115300	3487999060	16810	16830	16830	16810	123
460	20231218	115200	3485930680	16820	16840	16840	16820	80
461	20231218	115100	3484583740	16830	16860	16860	16830	253
462	20231218	115000	3480322240	16850	16850	16850	16850	50
463	20231218	114900	3479479740	16860	16860	16870	16860	265
464	20231218	114800	3475009830	16860	16850	16860	16850	348
465	20231218	114700	3469143800	16840	16840	16850	16840	315
466	20231218	114600	3463837930	16840	16810	16840	16810	107
467	20231218	114500	3462037360	16840	16810	16840	16810	10
468	20231218	114400	3461869110	16810	16840	16840	16810	37
469	20231218	114300	3461247110	16800	16800	16810	16800	145
470	20231218	114200	3458810500	16800	16800	16800	16800	32
471	20231218	114100	3458272900	16830	16850	16860	16830	263
472	20231218	114000	3453843530	16860	16860	16860	16860	40
473	20231218	113900	3453169130	16860	16860	16860	16860	10
474	20231218	113800	3453000530	16870	16860	16870	16860	65
475	20231218	113700	3451904520	16860	16870	16870	16860	195
476	20231218	113600	3448616790	16880	16860	16880	16860	228
477	20231218	113500	3444769900	16860	16870	16870	16860	75
478	20231218	113400	3443505170	16870	16860	16880	16860	295
479	20231218	113300	3438528810	16860	16840	16860	16840	709
480	20231218	113200	3426583460	16830	16840	16840	16800	759
481	20231218	113100	3413818440	16840	16780	16840	16780	1124
482	20231218	113000	3394904370	16770	16820	16820	16770	121
483	20231218	112900	3392873100	16820	16820	16820	16820	13
484	20231218	112800	3392654440	16820	16830	16830	16820	614
485	20231218	112700	3382321400	16830	16800	16830	16800	751
486	20231218	112600	3369686170	16790	16770	16810	16770	695
487	20231218	112500	3358016570	16760	16750	16760	16750	442
488	20231218	112400	3350610650	16760	16750	16760	16750	217
489	20231218	112300	3346974660	16760	16740	16760	16720	1397
490	20231218	112200	3323604460	16760	16760	16770	16740	1916
491	20231218	112100	3291509030	16780	16790	16790	16780	324
492	20231218	112000	3286070560	16780	16780	16790	16760	2312
493	20231218	111900	3247255860	16760	16780	16780	16750	3718
494	20231218	111800	3184962170	16780	16780	16780	16770	1392
495	20231218	111700	3161604430	16780	16840	16840	16780	1319
496	20231218	111600	3139431690	16840	16850	16850	16840	329
497	20231218	111500	3133888270	16890	16840	16890	16810	1458
498	20231218	111400	3109308940	16830	16840	16850	16820	1591
499	20231218	111300	3082536070	16830	16950	16950	16830	775
500	20231218	111200	3069458550	16960	16950	16960	16920	1255
501	20231218	111100	3048222770	16910	16960	16960	16910	1671
502	20231218	111000	3019940940	16970	16970	16980	16970	486
503	20231218	110900	3011691610	16980	16970	16980	16970	89
504	20231218	110800	3010180810	16980	16990	17000	16980	1290
505	20231218	110700	2988257130	17000	17040	17050	16990	1715
506	20231218	110600	2959054730	17040	17150	17150	17030	1244
507	20231218	110500	2937795720	17140	17070	17160	17070	2130
508	20231218	110400	2901315420	17070	17010	17110	17010	4129
509	20231218	110300	2830830410	16980	16950	17040	16950	11314
510	20231218	110200	2638646120	16950	16940	16950	16940	1106
511	20231218	110100	2619905560	16940	16940	16940	16940	892
512	20231218	110000	2604795080	16940	16920	16940	16920	1023
513	20231218	105900	2587472520	16930	16910	16930	16910	547
514	20231218	105800	2578213300	16910	16910	16920	16910	92
515	20231218	105700	2576656780	16910	16870	16930	16870	4673
516	20231218	105600	2497697410	16870	16880	16890	16870	78
517	20231218	105500	2496380160	16880	16870	16880	16870	292
518	20231218	105400	2491451280	16880	16880	16880	16880	138
519	20231218	105300	2489121840	16870	16920	16930	16870	3155
520	20231218	105200	2435728520	16910	16830	16910	16830	3259
521	20231218	105100	2380729020	16830	16830	16840	16820	137
522	20231218	105000	2378423210	16840	16840	16840	16830	80
523	20231218	104900	2377076060	16840	16840	16840	16820	104
524	20231218	104800	2375324870	16830	16840	16850	16820	523
525	20231218	104700	2366525600	16840	16820	16840	16820	38
526	20231218	104600	2365886060	16820	16820	16830	16810	910
527	20231218	104500	2350581560	16810	16760	16810	16760	1827
528	20231218	104400	2319893350	16760	16850	16850	16760	1065
529	20231218	104300	2302005700	16840	16870	16870	16820	482
530	20231218	104200	2293890670	16870	16890	16900	16870	1301
531	20231218	104100	2271923090	16900	16900	16910	16890	990
532	20231218	104000	2255190050	16910	16910	16920	16900	1521
533	20231218	103900	2229477870	16920	16910	16930	16910	1504
534	20231218	103800	2204033200	16900	16900	16910	16880	564
535	20231218	103700	2194502630	16910	16870	16910	16840	2661
536	20231218	103600	2149604670	16870	16870	16890	16860	1831
537	20231218	103500	2118725050	16870	16850	16910	16810	7448
538	20231218	103400	1992956820	16850	16870	16900	16840	4796
539	20231218	103300	1911949770	16870	16810	16900	16800	8406
540	20231218	103200	1770242980	16810	16760	16810	16750	2798
541	20231218	103100	1723321920	16760	16680	16760	16680	1958
542	20231218	103000	1690545400	16660	16660	16700	16650	4042
543	20231218	102900	1623128750	16670	16650	16670	16650	168
544	20231218	102800	1620329430	16650	16640	16650	16630	561
545	20231218	102700	1610992550	16640	16660	16660	16640	578
546	20231218	102600	1601368300	16670	16650	16680	16650	517
547	20231218	102500	1592751220	16640	16640	16640	16630	177
548	20231218	102400	1589806080	16670	16610	16680	16610	2393
549	20231218	102300	1549971760	16610	16610	16610	16600	441
550	20231218	102200	1542646830	16600	16570	16610	16570	1554
551	20231218	102100	1516865990	16580	16570	16580	16570	198
552	20231218	102000	1513583520	16550	16560	16580	16550	760
553	20231218	101900	1500991310	16550	16540	16560	16540	918
554	20231218	101800	1485798290	16540	16540	16550	16530	576
555	20231218	101700	1476270860	16540	16540	16550	16540	1093
556	20231218	101600	1458185160	16540	16500	16540	16500	4218
557	20231218	101500	1388548760	16490	16490	16500	16480	173
558	20231218	101400	1385695610	16490	16490	16500	16490	601
559	20231218	101300	1375782750	16490	16470	16490	16470	2462
560	20231218	101200	1335219180	16460	16460	16470	16450	256
561	20231218	101100	1331004570	16450	16450	16460	16440	368
562	20231218	101000	1324947410	16450	16400	16450	16400	1103
563	20231218	100900	1306809910	16410	16430	16430	16410	364
564	20231218	100800	1300835250	16420	16430	16430	16420	129
565	20231218	100700	1298716010	16430	16420	16430	16420	196
566	20231218	100600	1295496570	16420	16430	16430	16420	87
567	20231218	100500	1294067380	16420	16420	16430	16420	1095
568	20231218	100400	1276076720	16420	16420	16430	16410	968
569	20231218	100300	1260181900	16420	16420	16430	16420	380
570	20231218	100200	1253941660	16420	16430	16440	16420	84
571	20231218	100100	1252560910	16440	16440	16440	16430	816
572	20231218	100000	1239146860	16440	16430	16440	16430	1404
573	20231218	095900	1216067490	16430	16430	16440	16430	96
574	20231218	095800	1214489480	16430	16420	16430	16420	267
575	20231218	095700	1210104500	16420	16440	16440	16420	911
576	20231218	095600	1195134140	16430	16420	16430	16420	761
577	20231218	095500	1182632850	16430	16430	16430	16410	331
578	20231218	095400	1177195540	16430	16410	16430	16400	847
579	20231218	095300	1163296210	16400	16400	16410	16400	739
580	20231218	095200	1151170850	16400	16380	16400	16380	1720
581	20231218	095100	1122967790	16370	16360	16370	16360	377
582	20231218	095000	1116796690	16350	16360	16360	16350	1159
583	20231218	094900	1097843710	16350	16350	16360	16350	91
584	20231218	094800	1096355220	16350	16350	16360	16350	1075
585	20231218	094700	1078771990	16350	16370	16370	16350	1071
586	20231218	094600	1061256950	16370	16380	16390	16350	332
587	20231218	094500	1055819220	16390	16390	16400	16380	394
588	20231218	094400	1049361400	16390	16350	16400	16350	2757
589	20231218	094300	1004181250	16350	16360	16360	16350	632
590	20231218	094200	993843180	16350	16350	16360	16350	882
591	20231218	094100	979421140	16350	16350	16360	16350	1148
592	20231218	094000	960648340	16360	16360	16360	16350	299
593	20231218	093900	955756760	16350	16370	16370	16350	685
594	20231218	093800	944547430	16360	16350	16380	16350	1420
595	20231218	093700	921310160	16340	16330	16360	16320	1078
596	20231218	093600	903689330	16330	16340	16340	16290	2117
597	20231218	093500	869138850	16340	16330	16350	16330	842
598	20231218	093400	855378120	16330	16340	16360	16330	840
599	20231218	093300	841650610	16350	16320	16350	16320	1636
600	20231218	093200	814915520	16330	16320	16330	16320	288
601	20231218	093100	810214400	16320	16340	16370	16300	1161
602	20231218	093000	791273310	16340	16330	16350	16330	2889
603	20231218	092900	744060130	16330	16290	16350	16290	3546
604	20231218	092800	686215580	16290	16270	16290	16260	1706
605	20231218	092700	658450970	16270	16160	16280	16160	7130
606	20231218	092600	542853550	16160	16170	16180	16160	637
607	20231218	092500	532553090	16170	16140	16170	16130	2693
608	20231218	092400	489049900	16140	16130	16140	16110	328
609	20231218	092300	483759330	16140	16130	16150	16130	194
610	20231218	092200	480628260	16130	16100	16140	16100	238
611	20231218	092100	476788950	16130	16150	16160	16130	523
612	20231218	092000	468345900	16160	16140	16160	16100	442
613	20231218	091900	461212260	16160	16160	16160	16150	779
614	20231218	091800	448624120	16160	16090	16160	16090	1944
615	20231218	091700	417256670	16090	16090	16090	16070	561
616	20231218	091600	408234100	16090	16090	16090	16090	100
617	20231218	091500	406625100	16100	16100	16100	16100	87
618	20231218	091400	405224400	16070	16070	16070	16070	30
619	20231218	091300	404742300	16070	16150	16150	16070	1280
620	20231218	091200	384093700	16150	16150	16160	16140	467
621	20231218	091100	376552270	16150	16150	16180	16140	1456
622	20231218	091000	353017310	16150	16030	16160	16030	6756
623	20231218	090900	244178910	16040	16060	16070	16040	651
624	20231218	090800	233726380	16070	16060	16070	16060	250
625	20231218	090700	229710980	16060	16050	16100	16050	1874
626	20231218	090600	199551910	16040	16000	16080	16000	2351
627	20231218	090500	161835550	16000	16020	16030	15990	6040
628	20231218	090400	65170030	16020	15950	16020	15950	1606
629	20231218	090300	39481300	15920	15840	15920	15840	480
630	20231218	090200	31866380	15840	15820	15840	15820	144
631	20231218	090100	29586510	15840	15850	15850	15840	4
632	20231218	090000	29523140	15740	15730	15870	15730	1871