KissMeData/110990/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	200800	6053761790	18650	18650	18650	18650	10592
3	20231206	200700	6053761790	18650	18650	18650	18650	0
4	20231206	200600	6053761790	18650	18650	18650	18650	0
5	20231206	200500	6053761790	18650	18650	18650	18650	0
6	20231206	200400	6053761790	18650	18650	18650	18650	0
7	20231206	200300	6053761790	18650	18650	18650	18650	0
8	20231206	200200	6053761790	18650	18650	18650	18650	0
9	20231206	200100	6053761790	18650	18650	18650	18650	0
10	20231206	200000	6053761790	18650	18650	18650	18650	0
11	20231206	195900	6053761790	18650	18650	18650	18650	0
12	20231206	195800	6053761790	18650	18650	18650	18650	0
13	20231206	195700	6053761790	18650	18650	18650	18650	0
14	20231206	195600	6053761790	18650	18650	18650	18650	0
15	20231206	195500	6053761790	18650	18650	18650	18650	0
16	20231206	195400	6053761790	18650	18650	18650	18650	0
17	20231206	195300	6053761790	18650	18650	18650	18650	0
18	20231206	195200	6053761790	18650	18650	18650	18650	0
19	20231206	195100	6053761790	18650	18650	18650	18650	0
20	20231206	195000	6053761790	18650	18650	18650	18650	0
21	20231206	194900	6053761790	18650	18650	18650	18650	0
22	20231206	194800	6053761790	18650	18650	18650	18650	0
23	20231206	194700	6053761790	18650	18650	18650	18650	0
24	20231206	194600	6053761790	18650	18650	18650	18650	0
25	20231206	194500	6053761790	18650	18650	18650	18650	0
26	20231206	194400	6053761790	18650	18650	18650	18650	0
27	20231206	194300	6053761790	18650	18650	18650	18650	0
28	20231206	194200	6053761790	18650	18650	18650	18650	0
29	20231206	194100	6053761790	18650	18650	18650	18650	0
30	20231206	194000	6053761790	18650	18650	18650	18650	0
31	20231206	193900	6053761790	18650	18650	18650	18650	0
32	20231206	193800	6053761790	18650	18650	18650	18650	10592
33	20231206	193700	6053761790	18650	18650	18650	18650	0
34	20231206	193600	6053761790	18650	18650	18650	18650	0
35	20231206	193500	6053761790	18650	18650	18650	18650	0
36	20231206	193400	6053761790	18650	18650	18650	18650	0
37	20231206	193300	6053761790	18650	18650	18650	18650	0
38	20231206	193200	6053761790	18650	18650	18650	18650	0
39	20231206	193100	6053761790	18650	18650	18650	18650	0
40	20231206	193000	6053761790	18650	18650	18650	18650	0
41	20231206	192900	6053761790	18650	18650	18650	18650	0
42	20231206	192800	6053761790	18650	18650	18650	18650	0
43	20231206	192700	6053761790	18650	18650	18650	18650	0
44	20231206	192600	6053761790	18650	18650	18650	18650	0
45	20231206	192500	6053761790	18650	18650	18650	18650	0
46	20231206	192400	6053761790	18650	18650	18650	18650	0
47	20231206	192300	6053761790	18650	18650	18650	18650	0
48	20231206	192200	6053761790	18650	18650	18650	18650	0
49	20231206	192100	6053761790	18650	18650	18650	18650	0
50	20231206	192000	6053761790	18650	18650	18650	18650	0
51	20231206	191900	6053761790	18650	18650	18650	18650	0
52	20231206	191800	6053761790	18650	18650	18650	18650	0
53	20231206	191700	6053761790	18650	18650	18650	18650	0
54	20231206	191600	6053761790	18650	18650	18650	18650	0
55	20231206	191500	6053761790	18650	18650	18650	18650	0
56	20231206	191400	6053761790	18650	18650	18650	18650	0
57	20231206	191300	6053761790	18650	18650	18650	18650	0
58	20231206	191200	6053761790	18650	18650	18650	18650	0
59	20231206	191100	6053761790	18650	18650	18650	18650	0
60	20231206	191000	6053761790	18650	18650	18650	18650	0
61	20231206	190900	6053761790	18650	18650	18650	18650	0
62	20231206	190800	6053761790	18650	18650	18650	18650	10592
63	20231206	190700	6053761790	18650	18650	18650	18650	0
64	20231206	190600	6053761790	18650	18650	18650	18650	0
65	20231206	190500	6053761790	18650	18650	18650	18650	0
66	20231206	190400	6053761790	18650	18650	18650	18650	0
67	20231206	190300	6053761790	18650	18650	18650	18650	0
68	20231206	190200	6053761790	18650	18650	18650	18650	0
69	20231206	190100	6053761790	18650	18650	18650	18650	0
70	20231206	190000	6053761790	18650	18650	18650	18650	0
71	20231206	185900	6053761790	18650	18650	18650	18650	0
72	20231206	185800	6053761790	18650	18650	18650	18650	0
73	20231206	185700	6053761790	18650	18650	18650	18650	0
74	20231206	185600	6053761790	18650	18650	18650	18650	0
75	20231206	185500	6053761790	18650	18650	18650	18650	0
76	20231206	185400	6053761790	18650	18650	18650	18650	0
77	20231206	185300	6053761790	18650	18650	18650	18650	0
78	20231206	185200	6053761790	18650	18650	18650	18650	0
79	20231206	185100	6053761790	18650	18650	18650	18650	0
80	20231206	185000	6053761790	18650	18650	18650	18650	0
81	20231206	184900	6053761790	18650	18650	18650	18650	0
82	20231206	184800	6053761790	18650	18650	18650	18650	0
83	20231206	184700	6053761790	18650	18650	18650	18650	0
84	20231206	184600	6053761790	18650	18650	18650	18650	0
85	20231206	184500	6053761790	18650	18650	18650	18650	0
86	20231206	184400	6053761790	18650	18650	18650	18650	0
87	20231206	184300	6053761790	18650	18650	18650	18650	0
88	20231206	184200	6053761790	18650	18650	18650	18650	0
89	20231206	184100	6053761790	18650	18650	18650	18650	0
90	20231206	184000	6053761790	18650	18650	18650	18650	0
91	20231206	183900	6053761790	18650	18650	18650	18650	0
92	20231206	183800	6053761790	18650	18650	18650	18650	10592
93	20231206	183700	6053761790	18650	18650	18650	18650	0
94	20231206	183600	6053761790	18650	18650	18650	18650	0
95	20231206	183500	6053761790	18650	18650	18650	18650	0
96	20231206	183400	6053761790	18650	18650	18650	18650	0
97	20231206	183300	6053761790	18650	18650	18650	18650	0
98	20231206	183200	6053761790	18650	18650	18650	18650	0
99	20231206	183100	6053761790	18650	18650	18650	18650	0
100	20231206	183000	6053761790	18650	18650	18650	18650	0
101	20231206	182900	6053761790	18650	18650	18650	18650	0
102	20231206	182800	6053761790	18650	18650	18650	18650	0
103	20231206	182700	6053761790	18650	18650	18650	18650	0
104	20231206	182600	6053761790	18650	18650	18650	18650	0
105	20231206	182500	6053761790	18650	18650	18650	18650	0
106	20231206	182400	6053761790	18650	18650	18650	18650	0
107	20231206	182300	6053761790	18650	18650	18650	18650	0
108	20231206	182200	6053761790	18650	18650	18650	18650	0
109	20231206	182100	6053761790	18650	18650	18650	18650	0
110	20231206	182000	6053761790	18650	18650	18650	18650	0
111	20231206	181900	6053761790	18650	18650	18650	18650	0
112	20231206	181800	6053761790	18650	18650	18650	18650	0
113	20231206	181700	6053761790	18650	18650	18650	18650	0
114	20231206	181600	6053761790	18650	18650	18650	18650	0
115	20231206	181500	6053761790	18650	18650	18650	18650	0
116	20231206	181400	6053761790	18650	18650	18650	18650	0
117	20231206	181300	6053761790	18650	18650	18650	18650	0
118	20231206	181200	6053761790	18650	18650	18650	18650	0
119	20231206	181100	6053761790	18650	18650	18650	18650	0
120	20231206	181000	6053761790	18650	18650	18650	18650	0
121	20231206	180900	6053761790	18650	18650	18650	18650	0
122	20231206	180800	6053761790	18650	18650	18650	18650	10592
123	20231206	180700	6053761790	18650	18650	18650	18650	0
124	20231206	180600	6053761790	18650	18650	18650	18650	0
125	20231206	180500	6053761790	18650	18650	18650	18650	0
126	20231206	180400	6053761790	18650	18650	18650	18650	0
127	20231206	180300	6053761790	18650	18650	18650	18650	0
128	20231206	180200	6053761790	18650	18650	18650	18650	0
129	20231206	180100	6053761790	18650	18650	18650	18650	0
130	20231206	180000	6053761790	18650	18650	18650	18650	0
131	20231206	175900	6053761790	18650	18650	18650	18650	0
132	20231206	175800	6053761790	18650	18650	18650	18650	0
133	20231206	175700	6053761790	18650	18650	18650	18650	0
134	20231206	175600	6053761790	18650	18650	18650	18650	0
135	20231206	175500	6053761790	18650	18650	18650	18650	0
136	20231206	175400	6053761790	18650	18650	18650	18650	0
137	20231206	175300	6053761790	18650	18650	18650	18650	0
138	20231206	175200	6053761790	18650	18650	18650	18650	0
139	20231206	175100	6053761790	18650	18650	18650	18650	0
140	20231206	175000	6053761790	18650	18650	18650	18650	0
141	20231206	174900	6053761790	18650	18650	18650	18650	0
142	20231206	174800	6053761790	18650	18650	18650	18650	0
143	20231206	174700	6053761790	18650	18650	18650	18650	0
144	20231206	174600	6053761790	18650	18650	18650	18650	0
145	20231206	174500	6053761790	18650	18650	18650	18650	0
146	20231206	174400	6053761790	18650	18650	18650	18650	0
147	20231206	174300	6053761790	18650	18650	18650	18650	0
148	20231206	174200	6053761790	18650	18650	18650	18650	0
149	20231206	174100	6053761790	18650	18650	18650	18650	0
150	20231206	174000	6053761790	18650	18650	18650	18650	0
151	20231206	173900	6053761790	18650	18650	18650	18650	0
152	20231206	173800	6053761790	18650	18650	18650	18650	10592
153	20231206	173700	6053761790	18650	18650	18650	18650	0
154	20231206	173600	6053761790	18650	18650	18650	18650	0
155	20231206	173500	6053761790	18650	18650	18650	18650	0
156	20231206	173400	6053761790	18650	18650	18650	18650	0
157	20231206	173300	6053761790	18650	18650	18650	18650	0
158	20231206	173200	6053761790	18650	18650	18650	18650	0
159	20231206	173100	6053761790	18650	18650	18650	18650	0
160	20231206	173000	6053761790	18650	18650	18650	18650	0
161	20231206	172900	6053761790	18650	18650	18650	18650	0
162	20231206	172800	6053761790	18650	18650	18650	18650	0
163	20231206	172700	6053761790	18650	18650	18650	18650	0
164	20231206	172600	6053761790	18650	18650	18650	18650	0
165	20231206	172500	6053761790	18650	18650	18650	18650	0
166	20231206	172400	6053761790	18650	18650	18650	18650	0
167	20231206	172300	6053761790	18650	18650	18650	18650	0
168	20231206	172200	6053761790	18650	18650	18650	18650	0
169	20231206	172100	6053761790	18650	18650	18650	18650	0
170	20231206	172000	6053761790	18650	18650	18650	18650	0
171	20231206	171900	6053761790	18650	18650	18650	18650	0
172	20231206	171800	6053761790	18650	18650	18650	18650	0
173	20231206	171700	6053761790	18650	18650	18650	18650	0
174	20231206	171600	6053761790	18650	18650	18650	18650	0
175	20231206	171500	6053761790	18650	18650	18650	18650	0
176	20231206	171400	6053761790	18650	18650	18650	18650	0
177	20231206	171300	6053761790	18650	18650	18650	18650	0
178	20231206	171200	6053761790	18650	18650	18650	18650	0
179	20231206	171100	6053761790	18650	18650	18650	18650	0
180	20231206	171000	6053761790	18650	18650	18650	18650	0
181	20231206	170900	6053761790	18650	18650	18650	18650	0
182	20231206	170800	6053761790	18650	18650	18650	18650	10592
183	20231206	170700	6053761790	18650	18650	18650	18650	0
184	20231206	170600	6053761790	18650	18650	18650	18650	0
185	20231206	170500	6053761790	18650	18650	18650	18650	0
186	20231206	170400	6053761790	18650	18650	18650	18650	0
187	20231206	170300	6053761790	18650	18650	18650	18650	0
188	20231206	170200	6053761790	18650	18650	18650	18650	0
189	20231206	170100	6053761790	18650	18650	18650	18650	0
190	20231206	170000	6053761790	18650	18650	18650	18650	0
191	20231206	165900	6053761790	18650	18650	18650	18650	0
192	20231206	165800	6053761790	18650	18650	18650	18650	0
193	20231206	165700	6053761790	18650	18650	18650	18650	0
194	20231206	165600	6053761790	18650	18650	18650	18650	0
195	20231206	165500	6053761790	18650	18650	18650	18650	0
196	20231206	165400	6053761790	18650	18650	18650	18650	0
197	20231206	165300	6053761790	18650	18650	18650	18650	0
198	20231206	165200	6053761790	18650	18650	18650	18650	0
199	20231206	165100	6053761790	18650	18650	18650	18650	0
200	20231206	165000	6053761790	18650	18650	18650	18650	0
201	20231206	164900	6053761790	18650	18650	18650	18650	0
202	20231206	164800	6053761790	18650	18650	18650	18650	0
203	20231206	164700	6053761790	18650	18650	18650	18650	0
204	20231206	164600	6053761790	18650	18650	18650	18650	0
205	20231206	164500	6053761790	18650	18650	18650	18650	0
206	20231206	164400	6053761790	18650	18650	18650	18650	0
207	20231206	164300	6053761790	18650	18650	18650	18650	0
208	20231206	164200	6053761790	18650	18650	18650	18650	0
209	20231206	164100	6053761790	18650	18650	18650	18650	0
210	20231206	164000	6053761790	18650	18650	18650	18650	0
211	20231206	163900	6053761790	18650	18650	18650	18650	0
212	20231206	163800	6053761790	18650	18650	18650	18650	10592
213	20231206	163700	6053761790	18650	18650	18650	18650	0
214	20231206	163600	6053761790	18650	18650	18650	18650	0
215	20231206	163500	6053761790	18650	18650	18650	18650	0
216	20231206	163400	6053761790	18650	18650	18650	18650	0
217	20231206	163300	6053761790	18650	18650	18650	18650	0
218	20231206	163200	6053761790	18650	18650	18650	18650	0
219	20231206	163100	6053761790	18650	18650	18650	18650	0
220	20231206	163000	6053761790	18650	18650	18650	18650	0
221	20231206	162900	6053761790	18650	18650	18650	18650	0
222	20231206	162800	6053761790	18650	18650	18650	18650	0
223	20231206	162700	6053761790	18650	18650	18650	18650	0
224	20231206	162600	6053761790	18650	18650	18650	18650	0
225	20231206	162500	6053761790	18650	18650	18650	18650	0
226	20231206	162400	6053761790	18650	18650	18650	18650	0
227	20231206	162300	6053761790	18650	18650	18650	18650	0
228	20231206	162200	6053761790	18650	18650	18650	18650	0
229	20231206	162100	6053761790	18650	18650	18650	18650	0
230	20231206	162000	6053761790	18650	18650	18650	18650	0
231	20231206	161900	6053761790	18650	18650	18650	18650	0
232	20231206	161800	6053761790	18650	18650	18650	18650	0
233	20231206	161700	6053761790	18650	18650	18650	18650	0
234	20231206	161600	6053761790	18650	18650	18650	18650	0
235	20231206	161500	6053761790	18650	18650	18650	18650	0
236	20231206	161400	6053761790	18650	18650	18650	18650	0
237	20231206	161300	6053761790	18650	18650	18650	18650	0
238	20231206	161200	6053761790	18650	18650	18650	18650	0
239	20231206	161100	6053761790	18650	18650	18650	18650	0
240	20231206	161000	6053761790	18650	18650	18650	18650	0
241	20231206	160900	6053761790	18650	18650	18650	18650	0
242	20231206	160800	6053761790	18650	18650	18650	18650	10592
243	20231206	160700	6053761790	18650	18650	18650	18650	0
244	20231206	160600	6053761790	18650	18650	18650	18650	0
245	20231206	160500	6053761790	18650	18650	18650	18650	0
246	20231206	160400	6053761790	18650	18650	18650	18650	0
247	20231206	160300	6053761790	18650	18650	18650	18650	0
248	20231206	160200	6053761790	18650	18650	18650	18650	0
249	20231206	160100	6053761790	18650	18650	18650	18650	0
250	20231206	160000	6053761790	18650	18650	18650	18650	0
251	20231206	155900	6053761790	18650	18650	18650	18650	0
252	20231206	155800	6053761790	18650	18650	18650	18650	0
253	20231206	155700	6053761790	18650	18650	18650	18650	0
254	20231206	155600	6053761790	18650	18650	18650	18650	0
255	20231206	155500	6053761790	18650	18650	18650	18650	0
256	20231206	155400	6053761790	18650	18650	18650	18650	0
257	20231206	155300	6053761790	18650	18650	18650	18650	0
258	20231206	155200	6053761790	18650	18650	18650	18650	0
259	20231206	155100	6053761790	18650	18650	18650	18650	0
260	20231206	155000	6053761790	18650	18650	18650	18650	0
261	20231206	154900	6053761790	18650	18650	18650	18650	0
262	20231206	154800	6053761790	18650	18650	18650	18650	0
263	20231206	154700	6053761790	18650	18650	18650	18650	0
264	20231206	154600	6053761790	18650	18650	18650	18650	0
265	20231206	154500	6053761790	18650	18650	18650	18650	0
266	20231206	154400	6053761790	18650	18650	18650	18650	0
267	20231206	154300	6053761790	18650	18650	18650	18650	0
268	20231206	154200	6053761790	18650	18650	18650	18650	0
269	20231206	154100	6053761790	18650	18650	18650	18650	0
270	20231206	154000	6053761790	18650	18650	18650	18650	0
271	20231206	153900	6053761790	18650	18650	18650	18650	0
272	20231206	153800	6053761790	18650	18650	18650	18650	10592
273	20231206	153700	6053761790	18650	18650	18650	18650	0
274	20231206	153600	6053761790	18650	18650	18650	18650	0
275	20231206	153500	6053761790	18650	18650	18650	18650	0
276	20231206	153400	6053761790	18650	18650	18650	18650	0
277	20231206	153300	6053761790	18650	18650	18650	18650	0
278	20231206	153200	6053761790	18650	18650	18650	18650	0
279	20231206	153100	6053761790	18650	18650	18650	18650	0
280	20231206	153000	6053761790	18650	18650	18650	18650	10592
281	20231206	152900	5856220990	18700	18700	18700	18700	0
282	20231206	152800	5856220990	18700	18700	18700	18700	0
283	20231206	152700	5856220990	18700	18700	18700	18700	0
284	20231206	152600	5856220990	18700	18700	18700	18700	0
285	20231206	152500	5856220990	18700	18700	18700	18700	0
286	20231206	152400	5856220990	18700	18700	18700	18700	0
287	20231206	152300	5856220990	18700	18700	18700	18700	0
288	20231206	152200	5856220990	18700	18700	18700	18700	0
289	20231206	152100	5856220990	18700	18700	18700	18700	0
290	20231206	152000	5856220990	18700	18700	18700	18700	0
291	20231206	151900	5856220990	18700	18750	18750	18700	2744
292	20231206	151800	5804834210	18750	18750	18770	18750	133
293	20231206	151700	5802338140	18750	18750	18760	18750	183
294	20231206	151600	5798906500	18750	18750	18760	18750	161
295	20231206	151500	5795887400	18750	18770	18770	18720	183
296	20231206	151400	5792460080	18720	18730	18770	18720	1785
297	20231206	151300	5759022440	18730	18740	18740	18720	605
298	20231206	151200	5747687000	18740	18740	18750	18730	184
299	20231206	151100	5744238880	18750	18750	18750	18740	92
300	20231206	151000	5742514140	18750	18760	18760	18740	608
301	20231206	150900	5731112820	18760	18800	18800	18760	1512
302	20231206	150800	5702720820	18800	18800	18800	18800	207
303	20231206	150700	5698829220	18810	18810	18810	18810	176
304	20231206	150600	5695518660	18790	18810	18810	18790	137
305	20231206	150500	5692943310	18810	18810	18810	18790	330
306	20231206	150400	5686737030	18810	18810	18810	18810	6
307	20231206	150300	5686624170	18850	18800	18850	18780	1607
308	20231206	150200	5656424930	18780	18780	18780	18780	0
309	20231206	150100	5656424930	18780	18880	18880	18780	171
310	20231206	150000	5653202870	18880	18820	18880	18820	35
311	20231206	145900	5652543570	18820	18870	18890	18820	158
312	20231206	145800	5649563940	18890	18790	18890	18770	128
313	20231206	145700	5647157740	18790	18770	18790	18770	147
314	20231206	145600	5644397890	18760	18760	18760	18760	312
315	20231206	145500	5638544770	18760	18800	18800	18750	434
316	20231206	145400	5630399160	18800	18890	18890	18800	280
317	20231206	145300	5625125200	18760	18770	18820	18760	775
318	20231206	145200	5610573710	18760	18810	18810	18760	338
319	20231206	145100	5604226410	18810	18850	18850	18800	993
320	20231206	145000	5585528130	18850	18850	18850	18850	289
321	20231206	144900	5580080480	18840	18840	18840	18840	137
322	20231206	144800	5577499400	18840	18810	18840	18810	183
323	20231206	144700	5574055070	18840	18800	18910	18800	123
324	20231206	144600	5571735480	18790	18820	18820	18790	715
325	20231206	144500	5558285840	18830	18830	18830	18820	209
326	20231206	144400	5554350610	18840	18830	18840	18820	125
327	20231206	144300	5551997980	18840	18860	18860	18840	201
328	20231206	144200	5548207410	18860	18870	18870	18860	182
329	20231206	144100	5544773770	18870	18860	18870	18860	463
330	20231206	144000	5536038750	18860	18870	18870	18860	107
331	20231206	143900	5534019900	18870	18890	18890	18870	919
332	20231206	143800	5516676930	18870	18870	18870	18860	181
333	20231206	143700	5513261710	18870	18830	18870	18830	434
334	20231206	143600	5505089260	18800	18860	18860	18800	1509
335	20231206	143500	5476673910	18860	18900	18900	18860	1508
336	20231206	143400	5448191320	18920	18960	18960	18920	93
337	20231206	143300	5446428410	18970	18960	18980	18950	38
338	20231206	143200	5445708140	18950	18900	18950	18900	398
339	20231206	143100	5438179810	18880	18870	18880	18870	227
340	20231206	143000	5433894480	18840	18810	18840	18810	971
341	20231206	142900	5415614670	18810	18780	18810	18780	383
342	20231206	142800	5408414080	18780	18820	18820	18780	1744
343	20231206	142700	5375630140	18820	18840	18840	18820	705
344	20231206	142600	5362349500	18840	18900	18900	18840	2218
345	20231206	142500	5320467040	18900	18910	18910	18900	283
346	20231206	142400	5315117100	18910	18920	18920	18910	213
347	20231206	142300	5311088340	18920	18920	18920	18920	123
348	20231206	142200	5308761180	18920	18960	18960	18910	139
349	20231206	142100	5306132350	18930	18930	18960	18930	155
350	20231206	142000	5303197930	18920	18950	18950	18910	236
351	20231206	141900	5298732980	18950	18950	18960	18950	195
352	20231206	141800	5295037690	18960	18910	18960	18910	269
353	20231206	141700	5289944440	18910	18910	18910	18910	138
354	20231206	141600	5287334860	18910	18910	18910	18910	185
355	20231206	141500	5283836510	18910	18910	18910	18900	143
356	20231206	141400	5281132440	18940	18910	18940	18910	13
357	20231206	141300	5280886250	18910	18890	18910	18880	340
358	20231206	141200	5274460670	18910	18920	18920	18890	440
359	20231206	141100	5266144730	18920	18920	18980	18920	705
360	20231206	141000	5252784210	18900	18920	18920	18890	258
361	20231206	140900	5247907840	18930	18950	18950	18910	257
362	20231206	140800	5243041000	18950	18970	18980	18940	181
363	20231206	140700	5239611000	18980	19010	19010	18980	331
364	20231206	140600	5233323690	19020	19030	19030	19010	317
365	20231206	140500	5227291450	19030	19030	19040	19030	206
366	20231206	140400	5223371070	19030	19030	19030	19020	459
367	20231206	140300	5214636540	19030	19040	19040	19030	91
368	20231206	140200	5212903910	19040	19040	19050	19040	81
369	20231206	140100	5211361660	19050	19090	19090	19040	446
370	20231206	140000	5202856960	19090	19090	19090	19090	123
371	20231206	135900	5200508890	19090	19100	19100	19090	427
372	20231206	135800	5192353510	19100	19080	19100	19080	535
373	20231206	135700	5182141790	19080	19130	19130	19080	1355
374	20231206	135600	5156235230	19130	19130	19140	19130	981
375	20231206	135500	5137462160	19130	19100	19130	19090	334
376	20231206	135400	5131073050	19090	19130	19140	19090	1272
377	20231206	135300	5106736310	19130	19150	19150	19090	280
378	20231206	135200	5101376370	19150	19150	19160	19150	1295
379	20231206	135100	5076571240	19140	19120	19140	19120	323
380	20231206	135000	5070389540	19110	19130	19130	19050	1654
381	20231206	134900	5038759290	19120	19090	19120	19090	473
382	20231206	134800	5029721740	19080	19040	19080	19040	596
383	20231206	134700	5018363150	19030	18990	19030	18990	768
384	20231206	134600	5003765840	18980	18970	18980	18930	430
385	20231206	134500	4995608820	18970	18940	18970	18900	1193
386	20231206	134400	4972988070	18940	18940	18940	18940	502
387	20231206	134300	4963480190	18940	18960	18960	18890	1069
388	20231206	134200	4943253460	18960	18960	18960	18960	90
389	20231206	134100	4941547060	18960	18960	18970	18960	45
390	20231206	134000	4940693850	18970	18970	18970	18970	2
391	20231206	133900	4940655910	18960	18960	18970	18960	139
392	20231206	133800	4938020380	18960	18970	18970	18950	27
393	20231206	133700	4937508700	18970	18970	18970	18970	37
394	20231206	133600	4936806810	18970	18940	18970	18930	89
395	20231206	133500	4935120590	18930	18930	18930	18930	84
396	20231206	133400	4933530470	18930	18930	18930	18930	24
397	20231206	133300	4933076150	18930	18930	18930	18930	0
398	20231206	133200	4933076150	18930	18970	18970	18930	77
399	20231206	133100	4931616800	18970	18990	18990	18970	422
400	20231206	133000	4923604860	18990	18980	19000	18980	354
401	20231206	132900	4916880570	18980	18920	18980	18920	318
402	20231206	132800	4910857200	18920	18920	18930	18920	229
403	20231206	132700	4906523160	18910	18920	18920	18910	200
404	20231206	132600	4902739170	18910	18910	18910	18910	102
405	20231206	132500	4900810350	18910	18940	18940	18900	197
406	20231206	132400	4897081080	18940	18950	18950	18940	273
407	20231206	132300	4891908060	18950	18950	18950	18950	142
408	20231206	132200	4889217160	18950	18940	18950	18940	219
409	20231206	132100	4885068250	18940	18950	18950	18940	423
410	20231206	132000	4877053360	18950	18950	18950	18950	184
411	20231206	131900	4873566560	18950	18950	18950	18950	30
412	20231206	131800	4872998060	18950	18950	18950	18950	24
413	20231206	131700	4872543260	18950	18950	18950	18950	6
414	20231206	131600	4872429560	18950	18960	19000	18950	410
415	20231206	131500	4864642790	18960	18950	18960	18950	281
416	20231206	131400	4859315040	18940	18950	18950	18940	141
417	20231206	131300	4856643680	18950	18940	18950	18940	28
418	20231206	131200	4856113330	18940	18940	18940	18940	76
419	20231206	131100	4854673890	18940	18950	18950	18940	37
420	20231206	131000	4853973080	18950	18900	18960	18880	45
421	20231206	130900	4853120430	18890	18890	18940	18880	419
422	20231206	130800	4845191300	18920	18890	18920	18880	233
423	20231206	130700	4840785180	18870	18910	18910	18870	67
424	20231206	130600	4839519240	18850	18860	18860	18850	271
425	20231206	130500	4834408450	18850	18880	18890	18850	307
426	20231206	130400	4828612350	18840	18840	18840	18840	49
427	20231206	130300	4827689190	18840	18840	18840	18840	50
428	20231206	130200	4826747190	18830	18830	18830	18820	701
429	20231206	130100	4813553010	18840	18860	18860	18840	401
430	20231206	130000	4805994060	18850	18840	18850	18840	30
431	20231206	125900	4805428620	18890	18840	18890	18840	1226
432	20231206	125800	4782321140	18820	18820	18820	18820	25
433	20231206	125700	4781850640	18820	18820	18820	18820	150
434	20231206	125600	4779027640	18820	18950	18950	18800	1370
435	20231206	125500	4753170460	18950	18950	18950	18950	30
436	20231206	125400	4752601960	18950	18950	18950	18950	102
437	20231206	125300	4750669060	18960	18990	19000	18960	629
438	20231206	125200	4738722990	18990	19010	19010	18990	57
439	20231206	125100	4737639820	18990	19010	19020	18990	254
440	20231206	125000	4732811740	19010	18960	19010	18960	260
441	20231206	124900	4727875690	18990	18950	18990	18950	131
442	20231206	124800	4725392000	18950	18940	18950	18940	30
443	20231206	124700	4724823740	19000	19000	19000	19000	0
444	20231206	124600	4724823740	19000	18960	19000	18900	306
445	20231206	124500	4719031150	18950	19000	19000	18950	170
446	20231206	124400	4715801350	19000	19000	19000	19000	277
447	20231206	124300	4710538350	19000	18950	19000	18950	4
448	20231206	124200	4710462430	18910	18900	18950	18900	131
449	20231206	124100	4707984190	18900	18900	18900	18900	25
450	20231206	124000	4707511690	18890	18900	18900	18890	146
451	20231206	123900	4704753290	18890	18910	18910	18890	1137
452	20231206	123800	4683264730	18910	19000	19010	18910	1176
453	20231206	123700	4660972380	19000	19000	19000	19000	25
454	20231206	123600	4660497380	19010	19010	19010	19010	149
455	20231206	123500	4657664890	19010	19000	19020	19000	215
456	20231206	123400	4653577570	19000	19000	19000	19000	140
457	20231206	123300	4650917570	18980	18980	18990	18980	42
458	20231206	123200	4650120390	18980	19000	19000	18980	716
459	20231206	123100	4636521550	19000	19010	19010	19000	71
460	20231206	123000	4635172540	19010	19020	19020	19010	433
461	20231206	122900	4626937460	19020	18990	19020	18990	171
462	20231206	122800	4623686270	18980	19040	19040	18980	26
463	20231206	122700	4623192730	18980	18970	18980	18970	109
464	20231206	122600	4621124990	18970	18950	18970	18950	31
465	20231206	122500	4620537040	18970	18920	18970	18920	58
466	20231206	122400	4619438030	18920	18930	18930	18920	371
467	20231206	122300	4612415710	18930	18970	18980	18930	177
468	20231206	122200	4609058930	18970	18920	18970	18920	45
469	20231206	122100	4608206110	18920	18930	18950	18900	632
470	20231206	122000	4596256030	18920	18960	18960	18920	282
471	20231206	121900	4590916520	18970	18980	18980	18930	247
472	20231206	121800	4586235810	18980	19010	19020	18980	397
473	20231206	121700	4578694260	19010	19050	19050	19010	652
474	20231206	121600	4566286940	19040	19060	19060	19040	652
475	20231206	121500	4553866320	19070	19090	19090	19070	140
476	20231206	121400	4551195280	19100	19100	19100	19100	74
477	20231206	121300	4549781880	19100	19110	19110	19100	1048
478	20231206	121200	4529760160	19110	19110	19120	19110	224
479	20231206	121100	4525478520	19120	19120	19120	19110	446
480	20231206	121000	4516951030	19120	19120	19120	19120	138
481	20231206	120900	4514312470	19120	19130	19130	19120	116
482	20231206	120800	4512093890	19130	19130	19130	19130	139
483	20231206	120700	4509434820	19130	19130	19130	19130	227
484	20231206	120600	4505092310	19130	19130	19130	19130	12
485	20231206	120500	4504862750	19130	19120	19140	19120	124
486	20231206	120400	4502490680	19120	19120	19140	19120	245
487	20231206	120300	4497806020	19150	19150	19150	19120	240
488	20231206	120200	4493212240	19150	19130	19150	19130	149
489	20231206	120100	4490361750	19110	19140	19140	19110	159
490	20231206	120000	4487319370	19140	19150	19150	19140	80
491	20231206	115900	4485787940	19140	19160	19160	19140	406
492	20231206	115800	4478010470	19160	19150	19160	19150	93
493	20231206	115700	4476228840	19170	19150	19170	19150	78
494	20231206	115600	4474735120	19150	19150	19150	19150	31
495	20231206	115500	4474141470	19140	19140	19140	19140	14
496	20231206	115400	4473873510	19140	19130	19140	19130	26
497	20231206	115300	4473375880	19130	19130	19130	19130	95
498	20231206	115200	4471558530	19120	19180	19180	19120	22
499	20231206	115100	4471137830	19090	19080	19090	19080	92
500	20231206	115000	4469382150	19090	19100	19100	19060	741
501	20231206	114900	4455244650	19080	19150	19150	19080	649
502	20231206	114800	4442826530	19160	19180	19180	19160	1758
503	20231206	114700	4409109610	19190	19180	19190	19180	1173
504	20231206	114600	4386610450	19180	19200	19230	19180	6552
505	20231206	114500	4260836990	19230	19200	19230	19200	331
506	20231206	114400	4254478810	19200	19200	19200	19200	76
507	20231206	114300	4253019610	19210	19210	19210	19210	206
508	20231206	114200	4249062350	19200	19210	19230	19200	564
509	20231206	114100	4238230730	19210	19210	19210	19210	72
510	20231206	114000	4236847610	19200	19230	19230	19200	124
511	20231206	113900	4234463260	19210	19210	19210	19210	8
512	20231206	113800	4234309580	19210	19200	19260	19200	962
513	20231206	113700	4215791530	19200	19200	19200	19200	0
514	20231206	113600	4215791530	19200	19200	19200	19180	688
515	20231206	113500	4202589530	19200	19230	19250	19200	341
516	20231206	113400	4196040960	19230	19270	19300	19230	284
517	20231206	113300	4190564170	19250	19250	19310	19220	102
518	20231206	113200	4188601380	19250	19260	19330	19230	1581
519	20231206	113100	4158159900	19330	19250	19330	19250	474
520	20231206	113000	4149022450	19250	19300	19320	19230	378
521	20231206	112900	4141739540	19300	19330	19350	19300	1209
522	20231206	112800	4118359930	19330	19330	19330	19320	651
523	20231206	112700	4105776920	19330	19350	19350	19300	1335
524	20231206	112600	4079974270	19350	19220	19350	19220	4395
525	20231206	112500	3995275600	19220	19220	19230	19220	1193
526	20231206	112400	3972338810	19230	19210	19230	19210	1371
527	20231206	112300	3945992560	19200	19180	19200	19180	978
528	20231206	112200	3927224220	19170	19170	19180	19170	362
529	20231206	112100	3920283680	19170	19180	19180	19170	867
530	20231206	112000	3903656390	19170	19170	19180	19170	272
531	20231206	111900	3898441700	19170	19180	19190	19170	931
532	20231206	111800	3880584710	19170	19160	19170	19160	253
533	20231206	111700	3875735110	19140	19120	19140	19080	792
534	20231206	111600	3860605010	19120	19140	19140	19120	688
535	20231206	111500	3847443390	19180	19130	19180	19100	1725
536	20231206	111400	3814456030	19130	19190	19190	19100	954
537	20231206	111300	3796200060	19190	19180	19200	19170	1208
538	20231206	111200	3773016440	19170	19070	19170	19050	4061
539	20231206	111100	3695467530	19070	19070	19070	19020	295
540	20231206	111000	3689844790	19080	19080	19080	19070	1110
541	20231206	110900	3668666410	19080	19080	19090	19080	333
542	20231206	110800	3662311630	19080	19100	19100	19020	871
543	20231206	110700	3645689060	19100	19070	19100	19070	904
544	20231206	110600	3628438460	19070	19070	19070	19010	644
545	20231206	110500	3616161940	19000	19100	19100	19000	872
546	20231206	110400	3599560800	19110	19200	19200	19100	546
547	20231206	110300	3589110740	19160	19230	19230	19160	2140
548	20231206	110200	3547988990	19230	19210	19230	19210	1404
549	20231206	110100	3521001030	19210	19170	19220	19170	3020
550	20231206	110000	3463032340	19170	19110	19180	19100	3657
551	20231206	105900	3393024350	19110	18990	19110	18980	4900
552	20231206	105800	3299653450	18990	19010	19010	18990	542
553	20231206	105700	3289357850	19020	18990	19020	18950	3615
554	20231206	105600	3220680630	18990	18960	19000	18960	2182
555	20231206	105500	3179248440	18970	18950	18970	18950	276
556	20231206	105400	3174013790	18930	18920	18930	18920	37
557	20231206	105300	3173313630	18970	18950	18970	18900	2344
558	20231206	105200	3128923230	18990	18980	18990	18960	367
559	20231206	105100	3121960430	18970	18970	18970	18960	286
560	20231206	105000	3116535070	18970	18960	18970	18950	751
561	20231206	104900	3102299980	18950	18980	18980	18950	605
562	20231206	104800	3090826410	18990	18960	18990	18960	1008
563	20231206	104700	3071685810	18950	18970	18990	18950	378
564	20231206	104600	3064518190	18990	18960	19000	18960	2367
565	20231206	104500	3019570450	18950	18950	18990	18930	2770
566	20231206	104400	2967062560	18940	18930	18940	18920	912
567	20231206	104300	2949799060	18920	18890	18920	18890	891
568	20231206	104200	2932945540	18910	18880	18910	18880	72
569	20231206	104100	2931586120	18890	18890	18890	18880	374
570	20231206	104000	2924521910	18880	18860	18880	18850	131
571	20231206	103900	2922050190	18870	18870	18890	18860	1815
572	20231206	103800	2887788830	18870	18890	18890	18860	229
573	20231206	103700	2883465880	18860	18850	18890	18850	257
574	20231206	103600	2878618770	18850	18850	18850	18820	803
575	20231206	103500	2863482430	18840	18770	18840	18770	2703
576	20231206	103400	2812673490	18760	18760	18770	18750	458
577	20231206	103300	2804081460	18760	18760	18760	18750	320
578	20231206	103200	2798078570	18740	18730	18740	18730	106
579	20231206	103100	2796092600	18720	18730	18730	18700	257
580	20231206	103000	2791283670	18740	18710	18770	18710	462
581	20231206	102900	2782622170	18710	18700	18710	18690	1007
582	20231206	102800	2763787200	18680	18680	18680	18680	34
583	20231206	102700	2763152080	18680	18700	18700	18670	253
584	20231206	102600	2758426790	18700	18660	18700	18660	45
585	20231206	102500	2757585890	18650	18700	18710	18630	634
586	20231206	102400	2745749890	18690	18690	18690	18690	15
587	20231206	102300	2745469540	18680	18690	18690	18660	557
588	20231206	102200	2735063830	18690	18720	18720	18690	339
589	20231206	102100	2728724230	18710	18780	18780	18710	465
590	20231206	102000	2720004370	18780	18820	18840	18770	1859
591	20231206	101900	2685029840	18830	18950	18950	18830	1321
592	20231206	101800	2660130410	18950	18860	18950	18860	2383
593	20231206	101700	2615010430	18870	18900	18920	18870	1046
594	20231206	101600	2595260860	18910	18920	18950	18910	1727
595	20231206	101500	2562578080	18910	18900	18920	18890	672
596	20231206	101400	2549874450	18890	18880	18910	18880	114
597	20231206	101300	2547720840	18890	18890	18890	18860	727
598	20231206	101200	2533999200	18880	18890	18900	18860	382
599	20231206	101100	2526787040	18890	18940	18940	18850	1292
600	20231206	101000	2502352120	18940	18900	18940	18900	1558
601	20231206	100900	2472870640	18890	18900	18900	18880	535
602	20231206	100800	2462763920	18890	18880	18890	18810	1084
603	20231206	100700	2442304450	18840	18880	18890	18810	3430
604	20231206	100600	2377615490	18880	18820	18880	18820	1795
605	20231206	100500	2343770640	18820	18820	18820	18810	1378
606	20231206	100400	2317839190	18810	18770	18820	18770	337
607	20231206	100300	2311503410	18770	18740	18780	18740	1243
608	20231206	100200	2288181270	18750	18690	18770	18690	102
609	20231206	100100	2286269320	18670	18690	18770	18670	393
610	20231206	100000	2278925670	18680	18790	18800	18680	222
611	20231206	095900	2274762220	18790	18650	18800	18650	7139
612	20231206	095800	2141271450	18660	18610	18660	18610	227
613	20231206	095700	2137044460	18600	18560	18630	18560	337
614	20231206	095600	2130773640	18560	18570	18610	18560	763
615	20231206	095500	2116581850	18560	18550	18560	18510	840
616	20231206	095400	2100999960	18550	18460	18550	18460	179
617	20231206	095300	2097687690	18420	18340	18420	18340	578
618	20231206	095200	2087054760	18340	18300	18380	18300	64
619	20231206	095100	2085881970	18310	18280	18310	18280	1559
620	20231206	095000	2057353240	18250	18250	18280	18250	452
621	20231206	094900	2049102510	18260	18260	18260	18250	640
622	20231206	094800	2037418320	18260	18260	18260	18250	666
623	20231206	094700	2025260400	18260	18300	18300	18260	746
624	20231206	094600	2011615370	18290	18240	18300	18230	1831
625	20231206	094500	1978174770	18240	18290	18290	18230	1930
626	20231206	094400	1942959970	18300	18370	18390	18300	2064
627	20231206	094300	1905110410	18370	18390	18390	18370	226
628	20231206	094200	1900958130	18400	18400	18400	18370	226
629	20231206	094100	1896802010	18410	18480	18480	18400	1334
630	20231206	094000	1872236320	18480	18450	18490	18450	72
631	20231206	093900	1870907310	18460	18500	18500	18460	156
632	20231206	093800	1868027450	18510	18540	18540	18510	304
633	20231206	093700	1862393710	18550	18520	18570	18520	140
634	20231206	093600	1859796800	18510	18450	18510	18420	319
635	20231206	093500	1853914980	18440	18600	18600	18420	1756
636	20231206	093400	1821370820	18610	18670	18690	18600	1168
637	20231206	093300	1799606230	18670	18700	18700	18660	1286
638	20231206	093200	1775589630	18690	18710	18710	18670	285
639	20231206	093100	1770265190	18710	18740	18740	18680	275
640	20231206	093000	1765114400	18740	18710	18750	18710	816
641	20231206	092900	1749831390	18660	18680	18740	18660	925
642	20231206	092800	1732545400	18680	18690	18690	18670	457
643	20231206	092700	1724008730	18680	18700	18770	18680	2168
644	20231206	092600	1683394980	18700	18720	18720	18700	1604
645	20231206	092500	1653379410	18720	18750	18760	18720	842
646	20231206	092400	1637608790	18760	18760	18760	18680	3009
647	20231206	092300	1581258830	18760	18940	18940	18740	2314
648	20231206	092200	1537743050	18920	18900	19000	18890	5213
649	20231206	092100	1438980950	18900	18730	18900	18700	6153
650	20231206	092000	1323164940	18720	18650	18720	18620	4395
651	20231206	091900	1241036660	18650	18600	18700	18600	4115
652	20231206	091800	1164248850	18580	18550	18620	18480	1258
653	20231206	091700	1140897220	18550	18360	18550	18360	2632
654	20231206	091600	1092456860	18400	18330	18400	18250	1535
655	20231206	091500	1064263360	18250	18260	18280	18250	1066
656	20231206	091400	1044796050	18270	18280	18330	18270	3387
657	20231206	091300	982901730	18270	18340	18340	18230	3658
658	20231206	091200	915975210	18330	18290	18390	18280	1415
659	20231206	091100	890066450	18290	18250	18310	18250	673
660	20231206	091000	877758370	18250	18330	18330	18230	1908
661	20231206	090900	842925470	18280	18250	18280	18250	380
662	20231206	090800	835987230	18240	18230	18250	18200	6480
663	20231206	090700	717975400	18220	18340	18340	18210	4546
664	20231206	090600	634859650	18400	18320	18400	18310	993
665	20231206	090500	616630460	18320	18410	18430	18300	1130
666	20231206	090400	595855780	18410	18570	18650	18280	18598
667	20231206	090300	254053210	18580	18570	18650	18570	2672
668	20231206	090200	204333750	18510	18580	18580	18510	813
669	20231206	090100	189265870	18510	18700	18700	18510	3120
670	20231206	090000	131080450	18700	18650	18770	18600	6998