KissMeData/094170/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	200000	6774548680	18990	18990	18990	18990	5529
3	20231212	195900	6774548680	18990	18990	18990	18990	0
4	20231212	195800	6774548680	18990	18990	18990	18990	0
5	20231212	195700	6774548680	18990	18990	18990	18990	0
6	20231212	195600	6774548680	18990	18990	18990	18990	0
7	20231212	195500	6774548680	18990	18990	18990	18990	0
8	20231212	195400	6774548680	18990	18990	18990	18990	0
9	20231212	195300	6774548680	18990	18990	18990	18990	0
10	20231212	195200	6774548680	18990	18990	18990	18990	0
11	20231212	195100	6774548680	18990	18990	18990	18990	0
12	20231212	195000	6774548680	18990	18990	18990	18990	0
13	20231212	194900	6774548680	18990	18990	18990	18990	0
14	20231212	194800	6774548680	18990	18990	18990	18990	0
15	20231212	194700	6774548680	18990	18990	18990	18990	0
16	20231212	194600	6774548680	18990	18990	18990	18990	0
17	20231212	194500	6774548680	18990	18990	18990	18990	0
18	20231212	194400	6774548680	18990	18990	18990	18990	0
19	20231212	194300	6774548680	18990	18990	18990	18990	0
20	20231212	194200	6774548680	18990	18990	18990	18990	0
21	20231212	194100	6774548680	18990	18990	18990	18990	0
22	20231212	194000	6774548680	18990	18990	18990	18990	0
23	20231212	193900	6774548680	18990	18990	18990	18990	0
24	20231212	193800	6774548680	18990	18990	18990	18990	0
25	20231212	193700	6774548680	18990	18990	18990	18990	0
26	20231212	193600	6774548680	18990	18990	18990	18990	0
27	20231212	193500	6774548680	18990	18990	18990	18990	0
28	20231212	193400	6774548680	18990	18990	18990	18990	0
29	20231212	193300	6774548680	18990	18990	18990	18990	0
30	20231212	193200	6774548680	18990	18990	18990	18990	0
31	20231212	193100	6774548680	18990	18990	18990	18990	0
32	20231212	193000	6774548680	18990	18990	18990	18990	5529
33	20231212	192900	6774548680	18990	18990	18990	18990	0
34	20231212	192800	6774548680	18990	18990	18990	18990	0
35	20231212	192700	6774548680	18990	18990	18990	18990	0
36	20231212	192600	6774548680	18990	18990	18990	18990	0
37	20231212	192500	6774548680	18990	18990	18990	18990	0
38	20231212	192400	6774548680	18990	18990	18990	18990	0
39	20231212	192300	6774548680	18990	18990	18990	18990	0
40	20231212	192200	6774548680	18990	18990	18990	18990	0
41	20231212	192100	6774548680	18990	18990	18990	18990	0
42	20231212	192000	6774548680	18990	18990	18990	18990	0
43	20231212	191900	6774548680	18990	18990	18990	18990	0
44	20231212	191800	6774548680	18990	18990	18990	18990	0
45	20231212	191700	6774548680	18990	18990	18990	18990	0
46	20231212	191600	6774548680	18990	18990	18990	18990	0
47	20231212	191500	6774548680	18990	18990	18990	18990	0
48	20231212	191400	6774548680	18990	18990	18990	18990	0
49	20231212	191300	6774548680	18990	18990	18990	18990	0
50	20231212	191200	6774548680	18990	18990	18990	18990	0
51	20231212	191100	6774548680	18990	18990	18990	18990	0
52	20231212	191000	6774548680	18990	18990	18990	18990	0
53	20231212	190900	6774548680	18990	18990	18990	18990	0
54	20231212	190800	6774548680	18990	18990	18990	18990	0
55	20231212	190700	6774548680	18990	18990	18990	18990	0
56	20231212	190600	6774548680	18990	18990	18990	18990	0
57	20231212	190500	6774548680	18990	18990	18990	18990	0
58	20231212	190400	6774548680	18990	18990	18990	18990	0
59	20231212	190300	6774548680	18990	18990	18990	18990	0
60	20231212	190200	6774548680	18990	18990	18990	18990	0
61	20231212	190100	6774548680	18990	18990	18990	18990	0
62	20231212	190000	6774548680	18990	18990	18990	18990	5529
63	20231212	185900	6774548680	18990	18990	18990	18990	0
64	20231212	185800	6774548680	18990	18990	18990	18990	0
65	20231212	185700	6774548680	18990	18990	18990	18990	0
66	20231212	185600	6774548680	18990	18990	18990	18990	0
67	20231212	185500	6774548680	18990	18990	18990	18990	0
68	20231212	185400	6774548680	18990	18990	18990	18990	0
69	20231212	185300	6774548680	18990	18990	18990	18990	0
70	20231212	185200	6774548680	18990	18990	18990	18990	0
71	20231212	185100	6774548680	18990	18990	18990	18990	0
72	20231212	185000	6774548680	18990	18990	18990	18990	0
73	20231212	184900	6774548680	18990	18990	18990	18990	0
74	20231212	184800	6774548680	18990	18990	18990	18990	0
75	20231212	184700	6774548680	18990	18990	18990	18990	0
76	20231212	184600	6774548680	18990	18990	18990	18990	0
77	20231212	184500	6774548680	18990	18990	18990	18990	0
78	20231212	184400	6774548680	18990	18990	18990	18990	0
79	20231212	184300	6774548680	18990	18990	18990	18990	0
80	20231212	184200	6774548680	18990	18990	18990	18990	0
81	20231212	184100	6774548680	18990	18990	18990	18990	0
82	20231212	184000	6774548680	18990	18990	18990	18990	0
83	20231212	183900	6774548680	18990	18990	18990	18990	0
84	20231212	183800	6774548680	18990	18990	18990	18990	0
85	20231212	183700	6774548680	18990	18990	18990	18990	0
86	20231212	183600	6774548680	18990	18990	18990	18990	0
87	20231212	183500	6774548680	18990	18990	18990	18990	0
88	20231212	183400	6774548680	18990	18990	18990	18990	0
89	20231212	183300	6774548680	18990	18990	18990	18990	0
90	20231212	183200	6774548680	18990	18990	18990	18990	0
91	20231212	183100	6774548680	18990	18990	18990	18990	0
92	20231212	183000	6774548680	18990	18990	18990	18990	5529
93	20231212	182900	6774548680	18990	18990	18990	18990	0
94	20231212	182800	6774548680	18990	18990	18990	18990	0
95	20231212	182700	6774548680	18990	18990	18990	18990	0
96	20231212	182600	6774548680	18990	18990	18990	18990	0
97	20231212	182500	6774548680	18990	18990	18990	18990	0
98	20231212	182400	6774548680	18990	18990	18990	18990	0
99	20231212	182300	6774548680	18990	18990	18990	18990	0
100	20231212	182200	6774548680	18990	18990	18990	18990	0
101	20231212	182100	6774548680	18990	18990	18990	18990	0
102	20231212	182000	6774548680	18990	18990	18990	18990	0
103	20231212	181900	6774548680	18990	18990	18990	18990	0
104	20231212	181800	6774548680	18990	18990	18990	18990	0
105	20231212	181700	6774548680	18990	18990	18990	18990	0
106	20231212	181600	6774548680	18990	18990	18990	18990	0
107	20231212	181500	6774548680	18990	18990	18990	18990	0
108	20231212	181400	6774548680	18990	18990	18990	18990	0
109	20231212	181300	6774548680	18990	18990	18990	18990	0
110	20231212	181200	6774548680	18990	18990	18990	18990	0
111	20231212	181100	6774548680	18990	18990	18990	18990	0
112	20231212	181000	6774548680	18990	18990	18990	18990	0
113	20231212	180900	6774548680	18990	18990	18990	18990	0
114	20231212	180800	6774548680	18990	18990	18990	18990	0
115	20231212	180700	6774548680	18990	18990	18990	18990	0
116	20231212	180600	6774548680	18990	18990	18990	18990	0
117	20231212	180500	6774548680	18990	18990	18990	18990	0
118	20231212	180400	6774548680	18990	18990	18990	18990	0
119	20231212	180300	6774548680	18990	18990	18990	18990	0
120	20231212	180200	6774548680	18990	18990	18990	18990	0
121	20231212	180100	6774548680	18990	18990	18990	18990	0
122	20231212	180000	6774548680	18990	18990	18990	18990	5529
123	20231212	175900	6774548680	18990	18990	18990	18990	0
124	20231212	175800	6774548680	18990	18990	18990	18990	0
125	20231212	175700	6774548680	18990	18990	18990	18990	0
126	20231212	175600	6774548680	18990	18990	18990	18990	0
127	20231212	175500	6774548680	18990	18990	18990	18990	0
128	20231212	175400	6774548680	18990	18990	18990	18990	0
129	20231212	175300	6774548680	18990	18990	18990	18990	0
130	20231212	175200	6774548680	18990	18990	18990	18990	0
131	20231212	175100	6774548680	18990	18990	18990	18990	0
132	20231212	175000	6774548680	18990	18990	18990	18990	0
133	20231212	174900	6774548680	18990	18990	18990	18990	0
134	20231212	174800	6774548680	18990	18990	18990	18990	0
135	20231212	174700	6774548680	18990	18990	18990	18990	0
136	20231212	174600	6774548680	18990	18990	18990	18990	0
137	20231212	174500	6774548680	18990	18990	18990	18990	0
138	20231212	174400	6774548680	18990	18990	18990	18990	0
139	20231212	174300	6774548680	18990	18990	18990	18990	0
140	20231212	174200	6774548680	18990	18990	18990	18990	0
141	20231212	174100	6774548680	18990	18990	18990	18990	0
142	20231212	174000	6774548680	18990	18990	18990	18990	0
143	20231212	173900	6774548680	18990	18990	18990	18990	0
144	20231212	173800	6774548680	18990	18990	18990	18990	0
145	20231212	173700	6774548680	18990	18990	18990	18990	0
146	20231212	173600	6774548680	18990	18990	18990	18990	0
147	20231212	173500	6774548680	18990	18990	18990	18990	0
148	20231212	173400	6774548680	18990	18990	18990	18990	0
149	20231212	173300	6774548680	18990	18990	18990	18990	0
150	20231212	173200	6774548680	18990	18990	18990	18990	0
151	20231212	173100	6774548680	18990	18990	18990	18990	0
152	20231212	173000	6774548680	18990	18990	18990	18990	5529
153	20231212	172900	6774548680	18990	18990	18990	18990	0
154	20231212	172800	6774548680	18990	18990	18990	18990	0
155	20231212	172700	6774548680	18990	18990	18990	18990	0
156	20231212	172600	6774548680	18990	18990	18990	18990	0
157	20231212	172500	6774548680	18990	18990	18990	18990	0
158	20231212	172400	6774548680	18990	18990	18990	18990	0
159	20231212	172300	6774548680	18990	18990	18990	18990	0
160	20231212	172200	6774548680	18990	18990	18990	18990	0
161	20231212	172100	6774548680	18990	18990	18990	18990	0
162	20231212	172000	6774548680	18990	18990	18990	18990	0
163	20231212	171900	6774548680	18990	18990	18990	18990	0
164	20231212	171800	6774548680	18990	18990	18990	18990	0
165	20231212	171700	6774548680	18990	18990	18990	18990	0
166	20231212	171600	6774548680	18990	18990	18990	18990	0
167	20231212	171500	6774548680	18990	18990	18990	18990	0
168	20231212	171400	6774548680	18990	18990	18990	18990	0
169	20231212	171300	6774548680	18990	18990	18990	18990	0
170	20231212	171200	6774548680	18990	18990	18990	18990	0
171	20231212	171100	6774548680	18990	18990	18990	18990	0
172	20231212	171000	6774548680	18990	18990	18990	18990	0
173	20231212	170900	6774548680	18990	18990	18990	18990	0
174	20231212	170800	6774548680	18990	18990	18990	18990	0
175	20231212	170700	6774548680	18990	18990	18990	18990	0
176	20231212	170600	6774548680	18990	18990	18990	18990	0
177	20231212	170500	6774548680	18990	18990	18990	18990	0
178	20231212	170400	6774548680	18990	18990	18990	18990	0
179	20231212	170300	6774548680	18990	18990	18990	18990	0
180	20231212	170200	6774548680	18990	18990	18990	18990	0
181	20231212	170100	6774548680	18990	18990	18990	18990	0
182	20231212	170000	6774548680	18990	18990	18990	18990	5529
183	20231212	165900	6774548680	18990	18990	18990	18990	0
184	20231212	165800	6774548680	18990	18990	18990	18990	0
185	20231212	165700	6774548680	18990	18990	18990	18990	0
186	20231212	165600	6774548680	18990	18990	18990	18990	0
187	20231212	165500	6774548680	18990	18990	18990	18990	0
188	20231212	165400	6774548680	18990	18990	18990	18990	0
189	20231212	165300	6774548680	18990	18990	18990	18990	0
190	20231212	165200	6774548680	18990	18990	18990	18990	0
191	20231212	165100	6774548680	18990	18990	18990	18990	0
192	20231212	165000	6774548680	18990	18990	18990	18990	0
193	20231212	164900	6774548680	18990	18990	18990	18990	0
194	20231212	164800	6774548680	18990	18990	18990	18990	0
195	20231212	164700	6774548680	18990	18990	18990	18990	0
196	20231212	164600	6774548680	18990	18990	18990	18990	0
197	20231212	164500	6774548680	18990	18990	18990	18990	0
198	20231212	164400	6774548680	18990	18990	18990	18990	0
199	20231212	164300	6774548680	18990	18990	18990	18990	0
200	20231212	164200	6774548680	18990	18990	18990	18990	0
201	20231212	164100	6774548680	18990	18990	18990	18990	0
202	20231212	164000	6774548680	18990	18990	18990	18990	0
203	20231212	163900	6774548680	18990	18990	18990	18990	0
204	20231212	163800	6774548680	18990	18990	18990	18990	0
205	20231212	163700	6774548680	18990	18990	18990	18990	0
206	20231212	163600	6774548680	18990	18990	18990	18990	0
207	20231212	163500	6774548680	18990	18990	18990	18990	0
208	20231212	163400	6774548680	18990	18990	18990	18990	0
209	20231212	163300	6774548680	18990	18990	18990	18990	0
210	20231212	163200	6774548680	18990	18990	18990	18990	0
211	20231212	163100	6774548680	18990	18990	18990	18990	0
212	20231212	163000	6774548680	18990	18990	18990	18990	5529
213	20231212	162900	6774548680	18990	18990	18990	18990	0
214	20231212	162800	6774548680	18990	18990	18990	18990	0
215	20231212	162700	6774548680	18990	18990	18990	18990	0
216	20231212	162600	6774548680	18990	18990	18990	18990	0
217	20231212	162500	6774548680	18990	18990	18990	18990	0
218	20231212	162400	6774548680	18990	18990	18990	18990	0
219	20231212	162300	6774548680	18990	18990	18990	18990	0
220	20231212	162200	6774548680	18990	18990	18990	18990	0
221	20231212	162100	6774548680	18990	18990	18990	18990	0
222	20231212	162000	6774548680	18990	18990	18990	18990	0
223	20231212	161900	6774548680	18990	18990	18990	18990	0
224	20231212	161800	6774548680	18990	18990	18990	18990	0
225	20231212	161700	6774548680	18990	18990	18990	18990	0
226	20231212	161600	6774548680	18990	18990	18990	18990	0
227	20231212	161500	6774548680	18990	18990	18990	18990	0
228	20231212	161400	6774548680	18990	18990	18990	18990	0
229	20231212	161300	6774548680	18990	18990	18990	18990	0
230	20231212	161200	6774548680	18990	18990	18990	18990	0
231	20231212	161100	6774548680	18990	18990	18990	18990	0
232	20231212	161000	6774548680	18990	18990	18990	18990	0
233	20231212	160900	6774548680	18990	18990	18990	18990	0
234	20231212	160800	6774548680	18990	18990	18990	18990	0
235	20231212	160700	6774548680	18990	18990	18990	18990	0
236	20231212	160600	6774548680	18990	18990	18990	18990	0
237	20231212	160500	6774548680	18990	18990	18990	18990	0
238	20231212	160400	6774548680	18990	18990	18990	18990	0
239	20231212	160300	6774548680	18990	18990	18990	18990	0
240	20231212	160200	6774548680	18990	18990	18990	18990	0
241	20231212	160100	6774548680	18990	18990	18990	18990	0
242	20231212	160000	6774548680	18990	18990	18990	18990	5529
243	20231212	155900	6774548680	18990	18990	18990	18990	0
244	20231212	155800	6774548680	18990	18990	18990	18990	0
245	20231212	155700	6774548680	18990	18990	18990	18990	0
246	20231212	155600	6774548680	18990	18990	18990	18990	0
247	20231212	155500	6774548680	18990	18990	18990	18990	0
248	20231212	155400	6774548680	18990	18990	18990	18990	0
249	20231212	155300	6774548680	18990	18990	18990	18990	0
250	20231212	155200	6774548680	18990	18990	18990	18990	0
251	20231212	155100	6774548680	18990	18990	18990	18990	0
252	20231212	155000	6774548680	18990	18990	18990	18990	0
253	20231212	154900	6774548680	18990	18990	18990	18990	0
254	20231212	154800	6774548680	18990	18990	18990	18990	0
255	20231212	154700	6774548680	18990	18990	18990	18990	0
256	20231212	154600	6774548680	18990	18990	18990	18990	0
257	20231212	154500	6774548680	18990	18990	18990	18990	0
258	20231212	154400	6774548680	18990	18990	18990	18990	0
259	20231212	154300	6774548680	18990	18990	18990	18990	0
260	20231212	154200	6774548680	18990	18990	18990	18990	0
261	20231212	154100	6774548680	18990	18990	18990	18990	0
262	20231212	154000	6774548680	18990	18990	18990	18990	0
263	20231212	153900	6774548680	18990	18990	18990	18990	0
264	20231212	153800	6774548680	18990	18990	18990	18990	0
265	20231212	153700	6774548680	18990	18990	18990	18990	0
266	20231212	153600	6774548680	18990	18990	18990	18990	0
267	20231212	153500	6774548680	18990	18990	18990	18990	0
268	20231212	153400	6774548680	18990	18990	18990	18990	0
269	20231212	153300	6774548680	18990	18990	18990	18990	0
270	20231212	153200	6774548680	18990	18990	18990	18990	0
271	20231212	153100	6774548680	18990	18990	18990	18990	0
272	20231212	153000	6774548680	18990	18990	18990	18990	11058
273	20231212	152900	6669552970	19000	19000	19000	19000	0
274	20231212	152800	6669552970	19000	19000	19000	19000	0
275	20231212	152700	6669552970	19000	19000	19000	19000	0
276	20231212	152600	6669552970	19000	19000	19000	19000	0
277	20231212	152500	6669552970	19000	19000	19000	19000	0
278	20231212	152400	6669552970	19000	19000	19000	19000	0
279	20231212	152300	6669552970	19000	19000	19000	19000	0
280	20231212	152200	6669552970	19000	19000	19000	19000	0
281	20231212	152100	6669552970	19000	19000	19000	19000	0
282	20231212	152000	6669552970	19000	19000	19000	19000	0
283	20231212	151900	6669552970	19000	18960	19000	18960	1359
284	20231212	151800	6643739670	18960	18960	18990	18960	134
285	20231212	151700	6641198620	18960	18980	18980	18960	427
286	20231212	151600	6633101040	18980	18980	18980	18980	59
287	20231212	151500	6631981220	18980	18980	19000	18980	328
288	20231212	151400	6625754850	19000	19000	19000	19000	450
289	20231212	151300	6617204850	19000	19000	19000	19000	10
290	20231212	151200	6617014850	19000	18980	19000	18980	240
291	20231212	151100	6612457400	18960	18960	18960	18960	0
292	20231212	151000	6612457400	18960	18960	18960	18960	1
293	20231212	150900	6612438440	18960	18960	18960	18960	33
294	20231212	150800	6611812760	18990	18990	18990	18990	11
295	20231212	150700	6611603870	18990	18940	18990	18940	250
296	20231212	150600	6606867880	18960	18950	18960	18950	81
297	20231212	150500	6605332220	18960	18960	18960	18960	130
298	20231212	150400	6602867420	19000	19000	19000	19000	5
299	20231212	150300	6602772420	18960	18960	18960	18960	0
300	20231212	150200	6602772420	18960	18930	18960	18930	371
301	20231212	150100	6595745720	18940	18940	18940	18940	697
302	20231212	150000	6582544540	18940	18960	18960	18940	317
303	20231212	145900	6576538480	18950	18980	18980	18950	893
304	20231212	145800	6559599960	19000	19000	19000	18970	1122
305	20231212	145700	6538312850	18980	19000	19000	18980	623
306	20231212	145600	6526482850	19000	18990	19000	18980	614
307	20231212	145500	6514821330	18990	18990	19000	18990	220
308	20231212	145400	6510643200	19000	18970	19000	18970	93
309	20231212	145300	6508877700	19000	19000	19000	19000	97
310	20231212	145200	6507034700	18970	18980	18980	18970	664
311	20231212	145100	6494436750	18980	18980	18980	18980	74
312	20231212	145000	6493032230	18980	18980	18980	18980	522
313	20231212	144900	6483124670	18980	18980	18990	18980	203
314	20231212	144800	6479271630	18980	19000	19000	18980	171
315	20231212	144700	6476026020	18980	19000	19000	18980	64
316	20231212	144600	6474810060	19010	19000	19010	19000	480
317	20231212	144500	6465690050	19000	18990	19000	18990	109
318	20231212	144400	6463619570	18990	18990	18990	18990	117
319	20231212	144300	6461397740	18990	18990	18990	18980	700
320	20231212	144200	6448105810	19000	18990	19000	18990	209
321	20231212	144100	6444135350	19000	19000	19000	19000	466
322	20231212	144000	6435281350	19000	19010	19010	19000	303
323	20231212	143900	6429523300	19000	19020	19020	19000	600
324	20231212	143800	6418121100	19010	19020	19020	19010	255
325	20231212	143700	6413272550	19010	19000	19020	19000	1455
326	20231212	143600	6385613560	19010	19010	19010	19010	11
327	20231212	143500	6385404450	19010	19000	19010	19000	64
328	20231212	143400	6384188390	19000	19000	19000	19000	612
329	20231212	143300	6372560390	19000	19010	19010	19000	35
330	20231212	143200	6371895240	19010	19020	19020	19000	546
331	20231212	143100	6361512760	19030	19030	19030	19030	1
332	20231212	143000	6361493730	19030	19040	19040	19030	12
333	20231212	142900	6361265270	19040	19040	19040	19040	61
334	20231212	142800	6360103830	19020	19010	19020	19010	550
335	20231212	142700	6349644600	19020	19030	19030	19020	280
336	20231212	142600	6344318960	19020	19030	19030	19020	47
337	20231212	142500	6343424650	19040	19040	19040	19010	302
338	20231212	142400	6337683570	19010	19040	19040	19010	58
339	20231212	142300	6336579280	19040	19020	19040	19010	335
340	20231212	142200	6330209540	19030	19050	19050	19030	376
341	20231212	142100	6323052350	19050	19030	19050	19030	1169
342	20231212	142000	6300791290	19030	19020	19030	19020	203
343	20231212	141900	6296928230	19020	19030	19030	19020	214
344	20231212	141800	6292856950	19030	19030	19030	19020	341
345	20231212	141700	6286369920	19030	19020	19030	19020	212
346	20231212	141600	6282335780	19020	19010	19020	19010	713
347	20231212	141500	6268775650	19010	19010	19010	19000	1073
348	20231212	141400	6248377990	19010	19000	19010	19000	1418
349	20231212	141300	6221422830	19010	19010	19010	19010	2
350	20231212	141200	6221384810	19010	19010	19010	19010	9
351	20231212	141100	6221213720	19010	19010	19010	19000	460
352	20231212	141000	6212469900	19000	19000	19000	19000	300
353	20231212	140900	6206769900	19040	19040	19040	19040	4
354	20231212	140800	6206693740	19000	19000	19000	18980	91
355	20231212	140700	6204964980	19000	18980	19030	18980	18
356	20231212	140600	6204623190	18960	18960	18960	18950	838
357	20231212	140500	6188737100	18960	18960	18960	18960	146
358	20231212	140400	6185968940	18960	18960	18960	18960	626
359	20231212	140300	6174099980	18960	18960	18960	18960	49
360	20231212	140200	6173170940	18960	18920	18960	18920	187
361	20231212	140100	6169628570	18930	18940	18950	18920	331
362	20231212	140000	6163362360	18940	18940	18940	18930	175
363	20231212	135900	6160048270	18930	18950	18950	18930	230
364	20231212	135800	6155692200	18950	18950	18950	18930	525
365	20231212	135700	6145747280	18930	18910	18980	18910	56
366	20231212	135600	6144687330	18900	18940	19000	18900	1970
367	20231212	135500	6107387650	18940	18920	18960	18910	244
368	20231212	135400	6102768940	18930	18900	18930	18900	251
369	20231212	135300	6098023350	18900	18890	18910	18890	252
370	20231212	135200	6093260470	18890	18890	18900	18890	198
371	20231212	135100	6089520240	18890	18880	18900	18880	766
372	20231212	135000	6075046060	18880	18890	18890	18870	399
373	20231212	134900	6067512320	18900	18860	18920	18860	573
374	20231212	134800	6056695060	18870	18890	18890	18850	2313
375	20231212	134700	6013036370	18890	18940	18940	18870	3768
376	20231212	134600	5941803320	18940	18950	18970	18940	1444
377	20231212	134500	5914429660	18950	18950	18970	18940	1309
378	20231212	134400	5889625120	18940	19030	19030	18940	4364
379	20231212	134300	5806782260	19030	19060	19070	19030	1250
380	20231212	134200	5782971800	19070	19080	19080	19060	202
381	20231212	134100	5779119190	19080	19060	19080	19060	786
382	20231212	134000	5764130780	19060	19110	19110	19060	1670
383	20231212	133900	5732281020	19080	19100	19120	19080	228
384	20231212	133800	5727926000	19090	19120	19120	19090	330
385	20231212	133700	5721622540	19120	19130	19150	19100	619
386	20231212	133600	5709784730	19130	19230	19230	19110	1986
387	20231212	133500	5671733910	19230	19230	19230	19230	355
388	20231212	133400	5664907260	19230	19270	19270	19230	198
389	20231212	133300	5661095530	19270	19230	19270	19150	646
390	20231212	133200	5648662010	19220	19220	19230	19130	550
391	20231212	133100	5638095250	19150	19150	19150	19080	1950
392	20231212	133000	5600830330	19150	19270	19270	19150	2594
393	20231212	132900	5551043210	19270	19270	19270	19250	1244
394	20231212	132800	5527088230	19280	19260	19280	19260	762
395	20231212	132700	5512411390	19260	19270	19280	19260	1063
396	20231212	132600	5491928320	19270	19260	19280	19240	2093
397	20231212	132500	5451633640	19250	19320	19320	19250	974
398	20231212	132400	5432856010	19320	19310	19320	19310	616
399	20231212	132300	5420956720	19310	19320	19330	19310	523
400	20231212	132200	5410852440	19320	19320	19330	19310	467
401	20231212	132100	5401826630	19310	19320	19320	19240	1512
402	20231212	132000	5372662960	19320	19350	19360	19320	2319
403	20231212	131900	5327816140	19360	19380	19400	19350	2677
404	20231212	131800	5275930690	19390	19320	19400	19320	7883
405	20231212	131700	5123294820	19320	19250	19370	19220	12638
406	20231212	131600	4879293330	19250	19190	19260	19190	6144
407	20231212	131500	4761141400	19190	19130	19190	19130	1330
408	20231212	131400	4735660640	19110	19060	19110	19060	633
409	20231212	131300	4723583060	19050	19040	19060	19040	235
410	20231212	131200	4719105340	19050	19020	19050	19020	680
411	20231212	131100	4706166820	19000	18990	19000	18990	721
412	20231212	131000	4692470370	19000	19000	19000	19000	104
413	20231212	130900	4690494370	19000	18990	19000	18990	341
414	20231212	130800	4684018370	18990	18990	18990	18980	161
415	20231212	130700	4680961030	18970	18980	18980	18970	799
416	20231212	130600	4665798270	18990	18990	18990	18990	722
417	20231212	130500	4652087490	18990	18990	18990	18980	685
418	20231212	130400	4639081140	18990	18980	18990	18980	62
419	20231212	130300	4637904370	18990	19000	19000	18990	238
420	20231212	130200	4633382420	19000	18980	19000	18980	1283
421	20231212	130100	4609010970	18990	18990	18990	18980	287
422	20231212	130000	4603561640	18990	18980	18990	18980	213
423	20231212	125900	4599517580	18980	19000	19000	18980	1188
424	20231212	125800	4576954540	19000	18990	19000	18990	1114
425	20231212	125700	4555794130	18990	18990	18990	18980	374
426	20231212	125600	4548692400	18990	18990	18990	18990	106
427	20231212	125500	4546679460	18990	19020	19020	18990	1558
428	20231212	125400	4517080500	19020	19040	19040	19020	425
429	20231212	125300	4508992790	19040	19040	19040	19040	113
430	20231212	125200	4506841270	19000	19050	19050	19000	1597
431	20231212	125100	4476460700	19050	19070	19070	19040	30
432	20231212	125000	4475889010	19010	19050	19050	19010	2341
433	20231212	124900	4431336820	19080	19070	19080	19070	72
434	20231212	124800	4429963070	19080	19080	19080	19080	741
435	20231212	124700	4415824790	19080	19090	19090	19080	321
436	20231212	124600	4409697080	19090	19090	19090	19090	202
437	20231212	124500	4405840900	19090	19080	19100	19080	714
438	20231212	124400	4392215390	19080	19050	19090	19040	549
439	20231212	124300	4381761400	19040	19050	19050	19020	374
440	20231212	124200	4374643230	19050	19080	19080	19030	765
441	20231212	124100	4360071330	19080	19100	19110	19080	688
442	20231212	124000	4346930580	19090	19140	19140	19090	238
443	20231212	123900	4342384910	19140	19130	19160	19090	1969
444	20231212	123800	4304743370	19140	19180	19180	19140	2670
445	20231212	123700	4253594880	19180	19170	19180	19170	945
446	20231212	123600	4235471710	19180	19170	19180	19170	143
447	20231212	123500	4232729900	19170	19180	19180	19170	357
448	20231212	123400	4225884200	19190	19190	19190	19190	220
449	20231212	123300	4221662400	19190	19190	19190	19190	35
450	20231212	123200	4220990750	19180	19190	19190	19180	235
451	20231212	123100	4216481140	19170	19170	19170	19170	434
452	20231212	123000	4208161360	19170	19170	19170	19170	401
453	20231212	122900	4200474190	19180	19180	19190	19170	563
454	20231212	122800	4189679700	19190	19190	19200	19190	163
455	20231212	122700	4186550970	19180	19180	19190	19180	1213
456	20231212	122600	4163275410	19180	19170	19180	19170	326
457	20231212	122500	4157023980	19170	19180	19180	19170	450
458	20231212	122400	4148393650	19180	19190	19190	19180	809
459	20231212	122300	4132872040	19180	19180	19190	19180	239
460	20231212	122200	4128287970	19180	19180	19180	19170	286
461	20231212	122100	4122804370	19190	19190	19190	19180	771
462	20231212	122000	4108008890	19190	19240	19240	19190	1006
463	20231212	121900	4088667350	19240	19240	19250	19240	592
464	20231212	121800	4077276760	19240	19250	19250	19220	171
465	20231212	121700	4073989220	19250	19200	19260	19190	6060
466	20231212	121600	3957420850	19180	19150	19200	19150	7262
467	20231212	121500	3818108410	19150	19150	19150	19150	822
468	20231212	121400	3802367110	19150	19120	19150	19120	607
469	20231212	121300	3790746720	19120	19120	19120	19120	36
470	20231212	121200	3790058400	19120	19140	19140	19120	40
471	20231212	121100	3789293080	19140	19140	19140	19140	407
472	20231212	121000	3781503100	19140	19130	19140	19130	619
473	20231212	120900	3769657460	19130	19130	19140	19130	307
474	20231212	120800	3763784060	19130	19120	19130	19120	269
475	20231212	120700	3758640740	19110	19110	19120	19110	883
476	20231212	120600	3741763030	19110	19100	19110	19100	630
477	20231212	120500	3729729540	19100	19100	19100	19100	28
478	20231212	120400	3729194740	19100	19090	19100	19090	1363
479	20231212	120300	3703174970	19060	19080	19080	19060	310
480	20231212	120200	3697262210	19060	19040	19060	19040	1427
481	20231212	120100	3670082150	19040	19040	19040	19040	5
482	20231212	120000	3669986950	19040	19050	19050	19040	80
483	20231212	115900	3668463650	19050	19040	19050	19040	92
484	20231212	115800	3666711920	19050	19100	19100	19050	874
485	20231212	115700	3650037520	19100	19100	19100	19100	317
486	20231212	115600	3643982820	19120	19130	19130	19120	14
487	20231212	115500	3643715130	19130	19140	19140	19130	43
488	20231212	115400	3642892130	19140	19130	19140	19130	19
489	20231212	115300	3642528520	19120	19130	19130	19120	674
490	20231212	115200	3629640680	19130	19130	19130	19130	76
491	20231212	115100	3628186800	19130	19140	19150	19130	528
492	20231212	115000	3618081260	19140	19150	19150	19140	1031
493	20231212	114900	3598343610	19150	19170	19170	19140	561
494	20231212	114800	3587596500	19170	19160	19170	19160	959
495	20231212	114700	3569218230	19160	19160	19170	19150	637
496	20231212	114600	3557017750	19150	19130	19150	19130	689
497	20231212	114500	3543833260	19130	19060	19150	19040	704
498	20231212	114400	3530382100	19060	19060	19060	19040	39
499	20231212	114300	3529638780	19060	19040	19060	19040	616
500	20231212	114200	3517905450	19040	19020	19040	19020	238
501	20231212	114100	3513378640	19030	19030	19030	19030	266
502	20231212	114000	3508316660	19030	19030	19030	19030	301
503	20231212	113900	3502588630	19030	19040	19040	19030	31
504	20231212	113800	3501998670	19030	19030	19030	19030	50
505	20231212	113700	3501047170	19030	19030	19030	19020	242
506	20231212	113600	3496444150	19020	19020	19020	19020	0
507	20231212	113500	3496444150	19020	19020	19020	19020	1
508	20231212	113400	3496425130	19020	19020	19020	19020	14
509	20231212	113300	3496158850	19020	19020	19020	19020	31
510	20231212	113200	3495569230	19020	19030	19030	19020	10
511	20231212	113100	3495379020	19050	19050	19050	19050	106
512	20231212	113000	3493359720	19050	19020	19050	19020	15
513	20231212	112900	3493074270	19020	19060	19060	19020	18
514	20231212	112800	3492731660	19050	19050	19050	19050	10
515	20231212	112700	3492541160	19060	19050	19060	19020	387
516	20231212	112600	3485168550	19050	19020	19050	19020	931
517	20231212	112500	3467460060	19020	19020	19020	19020	149
518	20231212	112400	3464626080	19020	19030	19030	19020	548
519	20231212	112300	3454198340	19050	19050	19050	19050	7
520	20231212	112200	3454064990	19050	19060	19060	19050	27
521	20231212	112100	3453550550	19090	19100	19100	19090	91
522	20231212	112000	3451812470	19100	19090	19100	19090	2
523	20231212	111900	3451774280	19090	19070	19090	19060	388
524	20231212	111800	3444373300	19020	19050	19070	19020	590
525	20231212	111700	3433138970	19090	19100	19100	19090	114
526	20231212	111600	3430961810	18980	19110	19120	18960	681
527	20231212	111500	3418017540	19110	19120	19130	19110	308
528	20231212	111400	3412128600	19120	19040	19120	19040	2067
529	20231212	111300	3372658050	19030	18980	19030	18980	561
530	20231212	111200	3362000590	18980	18980	18990	18980	51
531	20231212	111100	3361032520	19000	18980	19000	18970	1077
532	20231212	111000	3340590220	18980	18970	18980	18970	362
533	20231212	110900	3333723060	18980	18980	18980	18980	305
534	20231212	110800	3327934160	18980	18970	18980	18970	279
535	20231212	110700	3322641520	18970	18940	18970	18930	166
536	20231212	110600	3319497710	18970	18980	18980	18970	33
537	20231212	110500	3318871650	18980	18920	19000	18920	532
538	20231212	110400	3308782130	18920	18930	18930	18920	314
539	20231212	110300	3302840730	18940	18950	18950	18930	495
540	20231212	110200	3293465330	18950	18940	18950	18940	226
541	20231212	110100	3289184130	18940	18960	18960	18940	279
542	20231212	110000	3283897270	18960	19000	19000	18960	67
543	20231212	105900	3282626710	19000	19000	19000	19000	17
544	20231212	105800	3282303710	19000	19020	19020	19000	889
545	20231212	105700	3265402010	18950	19000	19010	18950	4000
546	20231212	105600	3189406020	19030	19020	19030	19000	2412
547	20231212	105500	3143566780	19030	19030	19030	19030	165
548	20231212	105400	3140426830	19030	19020	19030	19020	253
549	20231212	105300	3135614690	19020	19010	19020	19010	237
550	20231212	105200	3131107200	19020	19020	19020	19020	278
551	20231212	105100	3125819640	19010	19010	19020	19000	1043
552	20231212	105000	3105993280	19020	19050	19050	19020	1359
553	20231212	104900	3080138350	19040	19050	19050	19040	322
554	20231212	104800	3074006250	19050	19060	19060	19050	1278
555	20231212	104700	3049658970	19060	19070	19070	19060	333
556	20231212	104600	3043310660	19070	19080	19090	19070	919
557	20231212	104500	3025779740	19090	19090	19090	19080	157
558	20231212	104400	3022783310	19090	19100	19100	19080	677
559	20231212	104300	3009854620	19110	19120	19150	19110	1327
560	20231212	104200	2984488190	19150	19210	19210	19150	1513
561	20231212	104100	2955464680	19210	19190	19230	19160	2949
562	20231212	104000	2898814740	19190	19190	19230	19150	10679
563	20231212	103900	2693806040	19180	19120	19190	19120	4127
564	20231212	103800	2614712560	19120	19140	19150	19120	448
565	20231212	103700	2606144550	19140	19150	19150	19130	865
566	20231212	103600	2589585960	19150	19160	19160	19140	625
567	20231212	103500	2577618240	19150	19090	19150	19090	1273
568	20231212	103400	2553264450	19060	19030	19090	19020	2026
569	20231212	103300	2514670370	19060	19060	19060	19060	249
570	20231212	103200	2509924430	19060	19010	19070	19010	319
571	20231212	103100	2503845000	19010	19130	19130	19010	5140
572	20231212	103000	2405671070	19130	19150	19160	19130	1333
573	20231212	102900	2380160960	19150	19190	19190	19110	1066
574	20231212	102800	2359754020	19190	19100	19200	19100	4854
575	20231212	102700	2266722040	19130	19000	19130	18990	6057
576	20231212	102600	2151251810	19000	19020	19030	19000	1677
577	20231212	102500	2119364660	19010	19010	19040	19010	1958
578	20231212	102400	2082138100	19010	18930	19010	18920	4648
579	20231212	102300	1994013020	18920	18920	18920	18920	244
580	20231212	102200	1989396540	18940	18900	18940	18900	1036
581	20231212	102100	1969806790	18900	18860	18900	18860	180
582	20231212	102000	1966405190	18860	18820	18860	18820	1121
583	20231212	101900	1945294370	18800	18800	18800	18800	0
584	20231212	101800	1945294370	18800	18800	18800	18800	150
585	20231212	101700	1942474370	18800	18800	18800	18800	7
586	20231212	101600	1942342770	18800	18800	18840	18800	114
587	20231212	101500	1940198370	18800	18850	18850	18800	136
588	20231212	101400	1937637230	18830	18830	18850	18830	21
589	20231212	101300	1937241520	18830	18800	18830	18790	143
590	20231212	101200	1934551710	18800	18800	18800	18790	485
591	20231212	101100	1925435640	18800	18820	18820	18800	495
592	20231212	101000	1916127800	18830	18820	18830	18820	170
593	20231212	100900	1912927200	18820	18810	18860	18810	342
594	20231212	100800	1906493210	18810	18810	18810	18810	50
595	20231212	100700	1905552710	18810	18780	18810	18780	1233
596	20231212	100600	1882379750	18790	18770	18790	18770	367
597	20231212	100500	1875486830	18780	18700	18780	18700	24
598	20231212	100400	1875036510	18790	18700	18790	18690	248
599	20231212	100300	1870397970	18700	18640	18700	18640	93
600	20231212	100200	1868662410	18620	18620	18650	18620	604
601	20231212	100100	1857411490	18620	18620	18640	18620	468
602	20231212	100000	1848697290	18620	18640	18650	18620	1803
603	20231212	095900	1815115530	18640	18650	18650	18640	522
604	20231212	095800	1805384810	18640	18640	18700	18640	5
605	20231212	095700	1805291430	18640	18700	18700	18640	918
606	20231212	095600	1788152960	18680	18700	18700	18680	26
607	20231212	095500	1787667260	18680	18670	18680	18660	206
608	20231212	095400	1783822080	18660	18670	18670	18650	361
609	20231212	095300	1777085510	18700	18710	18790	18700	730
610	20231212	095200	1763430030	18810	18700	18810	18700	497
611	20231212	095100	1754119860	18710	18650	18710	18650	541
612	20231212	095000	1744014910	18650	18660	18710	18650	649
613	20231212	094900	1731904410	18660	18720	18720	18660	2061
614	20231212	094800	1693373360	18730	18840	18840	18730	3413
615	20231212	094700	1629238630	18860	18860	18870	18840	1022
616	20231212	094600	1609962390	18870	18920	18920	18870	412
617	20231212	094500	1602184820	18930	18930	18930	18920	14
618	20231212	094400	1601919820	18930	18870	18930	18870	1258
619	20231212	094300	1578165590	18870	18870	18880	18870	155
620	20231212	094200	1575239430	18930	18930	18930	18930	534
621	20231212	094100	1565130810	18940	18930	18950	18930	821
622	20231212	094000	1549583560	18930	18940	18940	18930	166
623	20231212	093900	1546439640	18950	18830	18950	18830	218
624	20231212	093800	1542313710	18830	18870	18950	18830	222
625	20231212	093700	1538122810	18890	18820	18890	18810	2260
626	20231212	093600	1495561800	18810	18810	18830	18810	891
627	20231212	093500	1478794450	18800	18840	18840	18800	2905
628	20231212	093400	1424157680	18840	18880	18880	18840	563
629	20231212	093300	1413543200	18860	18870	18880	18840	1158
630	20231212	093200	1391697050	18870	18890	18900	18870	715
631	20231212	093100	1378198090	18890	18880	18890	18860	507
632	20231212	093000	1368630510	18880	18980	18990	18880	2333
633	20231212	092900	1324454110	18980	19040	19040	18980	1374
634	20231212	092800	1298329330	19050	19090	19100	19050	2522
635	20231212	092700	1250219070	19100	19140	19180	19100	3676
636	20231212	092600	1179829910	19140	19100	19160	19100	3451
637	20231212	092500	1113769450	19100	19110	19120	19090	1380
638	20231212	092400	1087406500	19110	19080	19120	19080	2441
639	20231212	092300	1040772360	19080	19040	19080	19030	1202
640	20231212	092200	1017861300	19030	18960	19040	18960	2527
641	20231212	092100	969843820	18960	18950	19000	18950	2364
642	20231212	092000	924943010	18930	19030	19030	18930	3194
643	20231212	091900	864303750	19030	19050	19060	18910	805
644	20231212	091800	849005620	19100	18780	19100	18780	8479
645	20231212	091700	688410690	18780	18780	18780	18770	16
646	20231212	091600	688110330	18720	18780	18780	18720	570
647	20231212	091500	677436570	18790	18720	18790	18720	550
648	20231212	091400	667138900	18720	18720	18720	18700	626
649	20231212	091300	655429160	18700	18790	18790	18690	2162
650	20231212	091200	614927950	18790	18810	18820	18750	715
651	20231212	091100	601484790	18810	18860	18870	18730	1441
652	20231212	091000	574377790	18860	18700	18860	18700	2527
653	20231212	090900	526888060	18780	18700	18780	18690	2229
654	20231212	090800	485200980	18630	18530	18630	18530	1747
655	20231212	090700	452709550	18470	18570	18630	18450	1347
656	20231212	090600	427768630	18570	18480	18610	18450	5859
657	20231212	090500	319299920	18480	18570	18590	18460	4268
658	20231212	090400	240298400	18570	18590	18630	18570	995
659	20231212	090300	221787290	18570	18650	18650	18570	5454
660	20231212	090200	120280690	18660	18790	18790	18660	816
661	20231212	090100	105029860	18690	18700	18800	18690	1218
662	20231212	090000	82241520	18800	18770	18810	18700	4382