KissMeData/382900/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	211600	1332171680	18480	18480	18480	18480	5265
3	20231204	211500	1332171680	18480	18480	18480	18480	0
4	20231204	211400	1332171680	18480	18480	18480	18480	0
5	20231204	211300	1332171680	18480	18480	18480	18480	0
6	20231204	211200	1332171680	18480	18480	18480	18480	0
7	20231204	211100	1332171680	18480	18480	18480	18480	0
8	20231204	211000	1332171680	18480	18480	18480	18480	0
9	20231204	210900	1332171680	18480	18480	18480	18480	0
10	20231204	210800	1332171680	18480	18480	18480	18480	0
11	20231204	210700	1332171680	18480	18480	18480	18480	0
12	20231204	210600	1332171680	18480	18480	18480	18480	0
13	20231204	210500	1332171680	18480	18480	18480	18480	0
14	20231204	210400	1332171680	18480	18480	18480	18480	0
15	20231204	210300	1332171680	18480	18480	18480	18480	0
16	20231204	210200	1332171680	18480	18480	18480	18480	0
17	20231204	210100	1332171680	18480	18480	18480	18480	0
18	20231204	210000	1332171680	18480	18480	18480	18480	0
19	20231204	205900	1332171680	18480	18480	18480	18480	0
20	20231204	205800	1332171680	18480	18480	18480	18480	0
21	20231204	205700	1332171680	18480	18480	18480	18480	0
22	20231204	205600	1332171680	18480	18480	18480	18480	0
23	20231204	205500	1332171680	18480	18480	18480	18480	0
24	20231204	205400	1332171680	18480	18480	18480	18480	0
25	20231204	205300	1332171680	18480	18480	18480	18480	0
26	20231204	205200	1332171680	18480	18480	18480	18480	0
27	20231204	205100	1332171680	18480	18480	18480	18480	0
28	20231204	205000	1332171680	18480	18480	18480	18480	0
29	20231204	204900	1332171680	18480	18480	18480	18480	0
30	20231204	204800	1332171680	18480	18480	18480	18480	0
31	20231204	204700	1332171680	18480	18480	18480	18480	0
32	20231204	204600	1332171680	18480	18480	18480	18480	5265
33	20231204	204500	1332171680	18480	18480	18480	18480	0
34	20231204	204400	1332171680	18480	18480	18480	18480	0
35	20231204	204300	1332171680	18480	18480	18480	18480	0
36	20231204	204200	1332171680	18480	18480	18480	18480	0
37	20231204	204100	1332171680	18480	18480	18480	18480	0
38	20231204	204000	1332171680	18480	18480	18480	18480	0
39	20231204	203900	1332171680	18480	18480	18480	18480	0
40	20231204	203800	1332171680	18480	18480	18480	18480	0
41	20231204	203700	1332171680	18480	18480	18480	18480	0
42	20231204	203600	1332171680	18480	18480	18480	18480	0
43	20231204	203500	1332171680	18480	18480	18480	18480	0
44	20231204	203400	1332171680	18480	18480	18480	18480	0
45	20231204	203300	1332171680	18480	18480	18480	18480	0
46	20231204	203200	1332171680	18480	18480	18480	18480	0
47	20231204	203100	1332171680	18480	18480	18480	18480	0
48	20231204	203000	1332171680	18480	18480	18480	18480	0
49	20231204	202900	1332171680	18480	18480	18480	18480	0
50	20231204	202800	1332171680	18480	18480	18480	18480	0
51	20231204	202700	1332171680	18480	18480	18480	18480	0
52	20231204	202600	1332171680	18480	18480	18480	18480	0
53	20231204	202500	1332171680	18480	18480	18480	18480	0
54	20231204	202400	1332171680	18480	18480	18480	18480	0
55	20231204	202300	1332171680	18480	18480	18480	18480	0
56	20231204	202200	1332171680	18480	18480	18480	18480	0
57	20231204	202100	1332171680	18480	18480	18480	18480	0
58	20231204	202000	1332171680	18480	18480	18480	18480	0
59	20231204	201900	1332171680	18480	18480	18480	18480	0
60	20231204	201800	1332171680	18480	18480	18480	18480	0
61	20231204	201700	1332171680	18480	18480	18480	18480	0
62	20231204	201600	1332171680	18480	18480	18480	18480	5265
63	20231204	201500	1332171680	18480	18480	18480	18480	0
64	20231204	201400	1332171680	18480	18480	18480	18480	0
65	20231204	201300	1332171680	18480	18480	18480	18480	0
66	20231204	201200	1332171680	18480	18480	18480	18480	0
67	20231204	201100	1332171680	18480	18480	18480	18480	0
68	20231204	201000	1332171680	18480	18480	18480	18480	0
69	20231204	200900	1332171680	18480	18480	18480	18480	0
70	20231204	200800	1332171680	18480	18480	18480	18480	0
71	20231204	200700	1332171680	18480	18480	18480	18480	0
72	20231204	200600	1332171680	18480	18480	18480	18480	0
73	20231204	200500	1332171680	18480	18480	18480	18480	0
74	20231204	200400	1332171680	18480	18480	18480	18480	0
75	20231204	200300	1332171680	18480	18480	18480	18480	0
76	20231204	200200	1332171680	18480	18480	18480	18480	0
77	20231204	200100	1332171680	18480	18480	18480	18480	0
78	20231204	200000	1332171680	18480	18480	18480	18480	0
79	20231204	195900	1332171680	18480	18480	18480	18480	0
80	20231204	195800	1332171680	18480	18480	18480	18480	0
81	20231204	195700	1332171680	18480	18480	18480	18480	0
82	20231204	195600	1332171680	18480	18480	18480	18480	0
83	20231204	195500	1332171680	18480	18480	18480	18480	0
84	20231204	195400	1332171680	18480	18480	18480	18480	0
85	20231204	195300	1332171680	18480	18480	18480	18480	0
86	20231204	195200	1332171680	18480	18480	18480	18480	0
87	20231204	195100	1332171680	18480	18480	18480	18480	0
88	20231204	195000	1332171680	18480	18480	18480	18480	0
89	20231204	194900	1332171680	18480	18480	18480	18480	0
90	20231204	194800	1332171680	18480	18480	18480	18480	0
91	20231204	194700	1332171680	18480	18480	18480	18480	0
92	20231204	194600	1332171680	18480	18480	18480	18480	5265
93	20231204	194500	1332171680	18480	18480	18480	18480	0
94	20231204	194400	1332171680	18480	18480	18480	18480	0
95	20231204	194300	1332171680	18480	18480	18480	18480	0
96	20231204	194200	1332171680	18480	18480	18480	18480	0
97	20231204	194100	1332171680	18480	18480	18480	18480	0
98	20231204	194000	1332171680	18480	18480	18480	18480	0
99	20231204	193900	1332171680	18480	18480	18480	18480	0
100	20231204	193800	1332171680	18480	18480	18480	18480	0
101	20231204	193700	1332171680	18480	18480	18480	18480	0
102	20231204	193600	1332171680	18480	18480	18480	18480	0
103	20231204	193500	1332171680	18480	18480	18480	18480	0
104	20231204	193400	1332171680	18480	18480	18480	18480	0
105	20231204	193300	1332171680	18480	18480	18480	18480	0
106	20231204	193200	1332171680	18480	18480	18480	18480	0
107	20231204	193100	1332171680	18480	18480	18480	18480	0
108	20231204	193000	1332171680	18480	18480	18480	18480	0
109	20231204	192900	1332171680	18480	18480	18480	18480	0
110	20231204	192800	1332171680	18480	18480	18480	18480	0
111	20231204	192700	1332171680	18480	18480	18480	18480	0
112	20231204	192600	1332171680	18480	18480	18480	18480	0
113	20231204	192500	1332171680	18480	18480	18480	18480	0
114	20231204	192400	1332171680	18480	18480	18480	18480	0
115	20231204	192300	1332171680	18480	18480	18480	18480	0
116	20231204	192200	1332171680	18480	18480	18480	18480	0
117	20231204	192100	1332171680	18480	18480	18480	18480	0
118	20231204	192000	1332171680	18480	18480	18480	18480	0
119	20231204	191900	1332171680	18480	18480	18480	18480	0
120	20231204	191800	1332171680	18480	18480	18480	18480	0
121	20231204	191700	1332171680	18480	18480	18480	18480	0
122	20231204	191600	1332171680	18480	18480	18480	18480	5265
123	20231204	191500	1332171680	18480	18480	18480	18480	0
124	20231204	191400	1332171680	18480	18480	18480	18480	0
125	20231204	191300	1332171680	18480	18480	18480	18480	0
126	20231204	191200	1332171680	18480	18480	18480	18480	0
127	20231204	191100	1332171680	18480	18480	18480	18480	0
128	20231204	191000	1332171680	18480	18480	18480	18480	0
129	20231204	190900	1332171680	18480	18480	18480	18480	0
130	20231204	190800	1332171680	18480	18480	18480	18480	0
131	20231204	190700	1332171680	18480	18480	18480	18480	0
132	20231204	190600	1332171680	18480	18480	18480	18480	0
133	20231204	190500	1332171680	18480	18480	18480	18480	0
134	20231204	190400	1332171680	18480	18480	18480	18480	0
135	20231204	190300	1332171680	18480	18480	18480	18480	0
136	20231204	190200	1332171680	18480	18480	18480	18480	0
137	20231204	190100	1332171680	18480	18480	18480	18480	0
138	20231204	190000	1332171680	18480	18480	18480	18480	0
139	20231204	185900	1332171680	18480	18480	18480	18480	0
140	20231204	185800	1332171680	18480	18480	18480	18480	0
141	20231204	185700	1332171680	18480	18480	18480	18480	0
142	20231204	185600	1332171680	18480	18480	18480	18480	0
143	20231204	185500	1332171680	18480	18480	18480	18480	0
144	20231204	185400	1332171680	18480	18480	18480	18480	0
145	20231204	185300	1332171680	18480	18480	18480	18480	0
146	20231204	185200	1332171680	18480	18480	18480	18480	0
147	20231204	185100	1332171680	18480	18480	18480	18480	0
148	20231204	185000	1332171680	18480	18480	18480	18480	0
149	20231204	184900	1332171680	18480	18480	18480	18480	0
150	20231204	184800	1332171680	18480	18480	18480	18480	0
151	20231204	184700	1332171680	18480	18480	18480	18480	0
152	20231204	184600	1332171680	18480	18480	18480	18480	5265
153	20231204	184500	1332171680	18480	18480	18480	18480	0
154	20231204	184400	1332171680	18480	18480	18480	18480	0
155	20231204	184300	1332171680	18480	18480	18480	18480	0
156	20231204	184200	1332171680	18480	18480	18480	18480	0
157	20231204	184100	1332171680	18480	18480	18480	18480	0
158	20231204	184000	1332171680	18480	18480	18480	18480	0
159	20231204	183900	1332171680	18480	18480	18480	18480	0
160	20231204	183800	1332171680	18480	18480	18480	18480	0
161	20231204	183700	1332171680	18480	18480	18480	18480	0
162	20231204	183600	1332171680	18480	18480	18480	18480	0
163	20231204	183500	1332171680	18480	18480	18480	18480	0
164	20231204	183400	1332171680	18480	18480	18480	18480	0
165	20231204	183300	1332171680	18480	18480	18480	18480	0
166	20231204	183200	1332171680	18480	18480	18480	18480	0
167	20231204	183100	1332171680	18480	18480	18480	18480	0
168	20231204	183000	1332171680	18480	18480	18480	18480	0
169	20231204	182900	1332171680	18480	18480	18480	18480	0
170	20231204	182800	1332171680	18480	18480	18480	18480	0
171	20231204	182700	1332171680	18480	18480	18480	18480	0
172	20231204	182600	1332171680	18480	18480	18480	18480	0
173	20231204	182500	1332171680	18480	18480	18480	18480	0
174	20231204	182400	1332171680	18480	18480	18480	18480	0
175	20231204	182300	1332171680	18480	18480	18480	18480	0
176	20231204	182200	1332171680	18480	18480	18480	18480	0
177	20231204	182100	1332171680	18480	18480	18480	18480	0
178	20231204	182000	1332171680	18480	18480	18480	18480	0
179	20231204	181900	1332171680	18480	18480	18480	18480	0
180	20231204	181800	1332171680	18480	18480	18480	18480	0
181	20231204	181700	1332171680	18480	18480	18480	18480	0
182	20231204	181600	1332171680	18480	18480	18480	18480	5265
183	20231204	181500	1332171680	18480	18480	18480	18480	0
184	20231204	181400	1332171680	18480	18480	18480	18480	0
185	20231204	181300	1332171680	18480	18480	18480	18480	0
186	20231204	181200	1332171680	18480	18480	18480	18480	0
187	20231204	181100	1332171680	18480	18480	18480	18480	0
188	20231204	181000	1332171680	18480	18480	18480	18480	0
189	20231204	180900	1332171680	18480	18480	18480	18480	0
190	20231204	180800	1332171680	18480	18480	18480	18480	0
191	20231204	180700	1332171680	18480	18480	18480	18480	0
192	20231204	180600	1332171680	18480	18480	18480	18480	0
193	20231204	180500	1332171680	18480	18480	18480	18480	0
194	20231204	180400	1332171680	18480	18480	18480	18480	0
195	20231204	180300	1332171680	18480	18480	18480	18480	0
196	20231204	180200	1332171680	18480	18480	18480	18480	0
197	20231204	180100	1332171680	18480	18480	18480	18480	0
198	20231204	180000	1332171680	18480	18480	18480	18480	0
199	20231204	175900	1332171680	18480	18480	18480	18480	0
200	20231204	175800	1332171680	18480	18480	18480	18480	0
201	20231204	175700	1332171680	18480	18480	18480	18480	0
202	20231204	175600	1332171680	18480	18480	18480	18480	0
203	20231204	175500	1332171680	18480	18480	18480	18480	0
204	20231204	175400	1332171680	18480	18480	18480	18480	0
205	20231204	175300	1332171680	18480	18480	18480	18480	0
206	20231204	175200	1332171680	18480	18480	18480	18480	0
207	20231204	175100	1332171680	18480	18480	18480	18480	0
208	20231204	175000	1332171680	18480	18480	18480	18480	0
209	20231204	174900	1332171680	18480	18480	18480	18480	0
210	20231204	174800	1332171680	18480	18480	18480	18480	0
211	20231204	174700	1332171680	18480	18480	18480	18480	0
212	20231204	174600	1332171680	18480	18480	18480	18480	5265
213	20231204	174500	1332171680	18480	18480	18480	18480	0
214	20231204	174400	1332171680	18480	18480	18480	18480	0
215	20231204	174300	1332171680	18480	18480	18480	18480	0
216	20231204	174200	1332171680	18480	18480	18480	18480	0
217	20231204	174100	1332171680	18480	18480	18480	18480	0
218	20231204	174000	1332171680	18480	18480	18480	18480	0
219	20231204	173900	1332171680	18480	18480	18480	18480	0
220	20231204	173800	1332171680	18480	18480	18480	18480	0
221	20231204	173700	1332171680	18480	18480	18480	18480	0
222	20231204	173600	1332171680	18480	18480	18480	18480	0
223	20231204	173500	1332171680	18480	18480	18480	18480	0
224	20231204	173400	1332171680	18480	18480	18480	18480	0
225	20231204	173300	1332171680	18480	18480	18480	18480	0
226	20231204	173200	1332171680	18480	18480	18480	18480	0
227	20231204	173100	1332171680	18480	18480	18480	18480	0
228	20231204	173000	1332171680	18480	18480	18480	18480	0
229	20231204	172900	1332171680	18480	18480	18480	18480	0
230	20231204	172800	1332171680	18480	18480	18480	18480	0
231	20231204	172700	1332171680	18480	18480	18480	18480	0
232	20231204	172600	1332171680	18480	18480	18480	18480	0
233	20231204	172500	1332171680	18480	18480	18480	18480	0
234	20231204	172400	1332171680	18480	18480	18480	18480	0
235	20231204	172300	1332171680	18480	18480	18480	18480	0
236	20231204	172200	1332171680	18480	18480	18480	18480	0
237	20231204	172100	1332171680	18480	18480	18480	18480	0
238	20231204	172000	1332171680	18480	18480	18480	18480	0
239	20231204	171900	1332171680	18480	18480	18480	18480	0
240	20231204	171800	1332171680	18480	18480	18480	18480	0
241	20231204	171700	1332171680	18480	18480	18480	18480	0
242	20231204	171600	1332171680	18480	18480	18480	18480	5265
243	20231204	171500	1332171680	18480	18480	18480	18480	0
244	20231204	171400	1332171680	18480	18480	18480	18480	0
245	20231204	171300	1332171680	18480	18480	18480	18480	0
246	20231204	171200	1332171680	18480	18480	18480	18480	0
247	20231204	171100	1332171680	18480	18480	18480	18480	0
248	20231204	171000	1332171680	18480	18480	18480	18480	0
249	20231204	170900	1332171680	18480	18480	18480	18480	0
250	20231204	170800	1332171680	18480	18480	18480	18480	0
251	20231204	170700	1332171680	18480	18480	18480	18480	0
252	20231204	170600	1332171680	18480	18480	18480	18480	0
253	20231204	170500	1332171680	18480	18480	18480	18480	0
254	20231204	170400	1332171680	18480	18480	18480	18480	0
255	20231204	170300	1332171680	18480	18480	18480	18480	0
256	20231204	170200	1332171680	18480	18480	18480	18480	0
257	20231204	170100	1332171680	18480	18480	18480	18480	0
258	20231204	170000	1332171680	18480	18480	18480	18480	0
259	20231204	165900	1332171680	18480	18480	18480	18480	0
260	20231204	165800	1332171680	18480	18480	18480	18480	0
261	20231204	165700	1332171680	18480	18480	18480	18480	0
262	20231204	165600	1332171680	18480	18480	18480	18480	0
263	20231204	165500	1332171680	18480	18480	18480	18480	0
264	20231204	165400	1332171680	18480	18480	18480	18480	0
265	20231204	165300	1332171680	18480	18480	18480	18480	0
266	20231204	165200	1332171680	18480	18480	18480	18480	0
267	20231204	165100	1332171680	18480	18480	18480	18480	0
268	20231204	165000	1332171680	18480	18480	18480	18480	0
269	20231204	164900	1332171680	18480	18480	18480	18480	0
270	20231204	164800	1332171680	18480	18480	18480	18480	0
271	20231204	164700	1332171680	18480	18480	18480	18480	0
272	20231204	164600	1332171680	18480	18480	18480	18480	5265
273	20231204	164500	1332171680	18480	18480	18480	18480	0
274	20231204	164400	1332171680	18480	18480	18480	18480	0
275	20231204	164300	1332171680	18480	18480	18480	18480	0
276	20231204	164200	1332171680	18480	18480	18480	18480	0
277	20231204	164100	1332171680	18480	18480	18480	18480	0
278	20231204	164000	1332171680	18480	18480	18480	18480	0
279	20231204	163900	1332171680	18480	18480	18480	18480	0
280	20231204	163800	1332171680	18480	18480	18480	18480	0
281	20231204	163700	1332171680	18480	18480	18480	18480	0
282	20231204	163600	1332171680	18480	18480	18480	18480	0
283	20231204	163500	1332171680	18480	18480	18480	18480	0
284	20231204	163400	1332171680	18480	18480	18480	18480	0
285	20231204	163300	1332171680	18480	18480	18480	18480	0
286	20231204	163200	1332171680	18480	18480	18480	18480	0
287	20231204	163100	1332171680	18480	18480	18480	18480	0
288	20231204	163000	1332171680	18480	18480	18480	18480	0
289	20231204	162900	1332171680	18480	18480	18480	18480	0
290	20231204	162800	1332171680	18480	18480	18480	18480	0
291	20231204	162700	1332171680	18480	18480	18480	18480	0
292	20231204	162600	1332171680	18480	18480	18480	18480	0
293	20231204	162500	1332171680	18480	18480	18480	18480	0
294	20231204	162400	1332171680	18480	18480	18480	18480	0
295	20231204	162300	1332171680	18480	18480	18480	18480	0
296	20231204	162200	1332171680	18480	18480	18480	18480	0
297	20231204	162100	1332171680	18480	18480	18480	18480	0
298	20231204	162000	1332171680	18480	18480	18480	18480	0
299	20231204	161900	1332171680	18480	18480	18480	18480	0
300	20231204	161800	1332171680	18480	18480	18480	18480	0
301	20231204	161700	1332171680	18480	18480	18480	18480	0
302	20231204	161600	1332171680	18480	18480	18480	18480	5265
303	20231204	161500	1332171680	18480	18480	18480	18480	0
304	20231204	161400	1332171680	18480	18480	18480	18480	0
305	20231204	161300	1332171680	18480	18480	18480	18480	0
306	20231204	161200	1332171680	18480	18480	18480	18480	0
307	20231204	161100	1332171680	18480	18480	18480	18480	0
308	20231204	161000	1332171680	18480	18480	18480	18480	0
309	20231204	160900	1332171680	18480	18480	18480	18480	0
310	20231204	160800	1332171680	18480	18480	18480	18480	0
311	20231204	160700	1332171680	18480	18480	18480	18480	0
312	20231204	160600	1332171680	18480	18480	18480	18480	0
313	20231204	160500	1332171680	18480	18480	18480	18480	0
314	20231204	160400	1332171680	18480	18480	18480	18480	0
315	20231204	160300	1332171680	18480	18480	18480	18480	0
316	20231204	160200	1332171680	18480	18480	18480	18480	0
317	20231204	160100	1332171680	18480	18480	18480	18480	0
318	20231204	160000	1332171680	18480	18480	18480	18480	0
319	20231204	155900	1332171680	18480	18480	18480	18480	0
320	20231204	155800	1332171680	18480	18480	18480	18480	0
321	20231204	155700	1332171680	18480	18480	18480	18480	0
322	20231204	155600	1332171680	18480	18480	18480	18480	0
323	20231204	155500	1332171680	18480	18480	18480	18480	0
324	20231204	155400	1332171680	18480	18480	18480	18480	0
325	20231204	155300	1332171680	18480	18480	18480	18480	0
326	20231204	155200	1332171680	18480	18480	18480	18480	0
327	20231204	155100	1332171680	18480	18480	18480	18480	0
328	20231204	155000	1332171680	18480	18480	18480	18480	0
329	20231204	154900	1332171680	18480	18480	18480	18480	0
330	20231204	154800	1332171680	18480	18480	18480	18480	0
331	20231204	154700	1332171680	18480	18480	18480	18480	0
332	20231204	154600	1332171680	18480	18480	18480	18480	5265
333	20231204	154500	1332171680	18480	18480	18480	18480	0
334	20231204	154400	1332171680	18480	18480	18480	18480	0
335	20231204	154300	1332171680	18480	18480	18480	18480	0
336	20231204	154200	1332171680	18480	18480	18480	18480	0
337	20231204	154100	1332171680	18480	18480	18480	18480	0
338	20231204	154000	1332171680	18480	18480	18480	18480	0
339	20231204	153900	1332171680	18480	18480	18480	18480	0
340	20231204	153800	1332171680	18480	18480	18480	18480	0
341	20231204	153700	1332171680	18480	18480	18480	18480	0
342	20231204	153600	1332171680	18480	18480	18480	18480	0
343	20231204	153500	1332171680	18480	18480	18480	18480	0
344	20231204	153400	1332171680	18480	18480	18480	18480	0
345	20231204	153300	1332171680	18480	18480	18480	18480	0
346	20231204	153200	1332171680	18480	18480	18480	18480	0
347	20231204	153100	1332171680	18480	18480	18480	18480	0
348	20231204	153000	1332171680	18480	18480	18480	18480	5265
349	20231204	152900	1234874480	18540	18540	18540	18540	0
350	20231204	152800	1234874480	18540	18540	18540	18540	0
351	20231204	152700	1234874480	18540	18540	18540	18540	0
352	20231204	152600	1234874480	18540	18540	18540	18540	0
353	20231204	152500	1234874480	18540	18540	18540	18540	0
354	20231204	152400	1234874480	18540	18540	18540	18540	0
355	20231204	152300	1234874480	18540	18540	18540	18540	0
356	20231204	152200	1234874480	18540	18540	18540	18540	0
357	20231204	152100	1234874480	18540	18540	18540	18540	0
358	20231204	152000	1234874480	18540	18540	18540	18540	0
359	20231204	151900	1234874480	18540	18550	18550	18540	29
360	20231204	151800	1234336570	18550	18550	18550	18550	0
361	20231204	151700	1234336570	18550	18540	18550	18530	969
362	20231204	151600	1216378250	18550	18560	18560	18550	13
363	20231204	151500	1216137040	18540	18570	18570	18540	773
364	20231204	151400	1201802630	18550	18550	18550	18550	68
365	20231204	151300	1200541230	18560	18570	18570	18560	220
366	20231204	151200	1196455860	18570	18570	18570	18570	101
367	20231204	151100	1194580290	18570	18570	18570	18570	18
368	20231204	151000	1194246030	18570	18570	18570	18540	53
369	20231204	150900	1193262590	18580	18560	18580	18540	111
370	20231204	150800	1191204520	18540	18540	18540	18540	1
371	20231204	150700	1191185980	18540	18540	18540	18540	62
372	20231204	150600	1190036500	18540	18540	18540	18540	632
373	20231204	150500	1178319220	18540	18540	18540	18540	0
374	20231204	150400	1178319220	18540	18540	18540	18540	0
375	20231204	150300	1178319220	18540	18540	18540	18540	3
376	20231204	150200	1178263600	18540	18580	18580	18540	1605
377	20231204	150100	1148477740	18560	18560	18560	18560	220
378	20231204	150000	1144394540	18560	18560	18560	18560	51
379	20231204	145900	1143447980	18570	18570	18580	18570	219
380	20231204	145800	1139380050	18590	18560	18590	18560	114
381	20231204	145700	1137262090	18560	18560	18560	18560	33
382	20231204	145600	1136649610	18560	18560	18560	18560	147
383	20231204	145500	1133921290	18550	18550	18550	18550	0
384	20231204	145400	1133921290	18550	18550	18550	18550	2
385	20231204	145300	1133884190	18550	18550	18550	18550	153
386	20231204	145200	1131046040	18550	18550	18550	18550	142
387	20231204	145100	1128411940	18550	18560	18560	18550	363
388	20231204	145000	1121677990	18560	18560	18560	18550	120
389	20231204	144900	1119451340	18540	18540	18540	18540	0
390	20231204	144800	1119451340	18540	18550	18560	18540	198
391	20231204	144700	1115778060	18550	18550	18550	18550	0
392	20231204	144600	1115778060	18550	18550	18550	18550	20
393	20231204	144500	1115407060	18550	18550	18550	18540	102
394	20231204	144400	1113515960	18540	18540	18540	18540	0
395	20231204	144300	1113515960	18540	18540	18540	18540	0
396	20231204	144200	1113515960	18540	18540	18540	18540	1
397	20231204	144100	1113497420	18540	18550	18550	18540	426
398	20231204	144000	1105598460	18560	18560	18560	18560	216
399	20231204	143900	1101589500	18570	18570	18570	18570	8
400	20231204	143800	1101440940	18570	18550	18570	18550	230
401	20231204	143700	1097174370	18560	18560	18560	18560	10
402	20231204	143600	1096988770	18560	18560	18560	18560	18
403	20231204	143500	1096654690	18550	18550	18550	18550	533
404	20231204	143400	1086767540	18550	18550	18550	18550	27
405	20231204	143300	1086266690	18550	18550	18550	18550	9
406	20231204	143200	1086099740	18550	18550	18550	18550	16
407	20231204	143100	1085802940	18550	18550	18550	18550	115
408	20231204	143000	1083669690	18570	18570	18570	18570	2
409	20231204	142900	1083632550	18580	18580	18580	18580	0
410	20231204	142800	1083632550	18580	18580	18580	18580	2
411	20231204	142700	1083595390	18550	18580	18580	18550	89
412	20231204	142600	1081943270	18550	18540	18550	18540	22
413	20231204	142500	1081535370	18540	18540	18540	18540	272
414	20231204	142400	1076492490	18540	18550	18550	18540	282
415	20231204	142300	1071263930	18540	18540	18540	18540	0
416	20231204	142200	1071263930	18540	18540	18540	18540	0
417	20231204	142100	1071263930	18540	18540	18540	18540	0
418	20231204	142000	1071263930	18540	18550	18550	18540	447
419	20231204	141900	1062976030	18540	18540	18540	18540	230
420	20231204	141800	1058711830	18540	18540	18540	18540	0
421	20231204	141700	1058711830	18540	18540	18540	18540	0
422	20231204	141600	1058711830	18540	18540	18540	18540	0
423	20231204	141500	1058711830	18540	18580	18580	18540	72
424	20231204	141400	1057376910	18590	18590	18590	18590	0
425	20231204	141300	1057376910	18590	18590	18590	18590	8
426	20231204	141200	1057228190	18590	18560	18590	18560	11
427	20231204	141100	1057024000	18560	18560	18560	18560	100
428	20231204	141000	1055168000	18560	18560	18560	18560	0
429	20231204	140900	1055168000	18560	18550	18560	18550	338
430	20231204	140800	1048896700	18540	18510	18540	18510	341
431	20231204	140700	1042579460	18510	18510	18510	18510	9
432	20231204	140600	1042412870	18510	18510	18510	18510	16
433	20231204	140500	1042116710	18500	18520	18520	18500	261
434	20231204	140400	1037286050	18510	18500	18510	18500	615
435	20231204	140300	1025908540	18510	18510	18510	18510	0
436	20231204	140200	1025908540	18510	18510	18510	18510	301
437	20231204	140100	1020337030	18510	18530	18530	18510	1441
438	20231204	140000	993654780	18530	18530	18530	18530	62
439	20231204	135900	992505920	18530	18530	18530	18530	7
440	20231204	135800	992376210	18540	18540	18540	18540	2
441	20231204	135700	992339130	18530	18530	18530	18530	20
442	20231204	135600	991968530	18550	18550	18550	18550	0
443	20231204	135500	991968530	18550	18540	18550	18540	69
444	20231204	135400	990689240	18540	18540	18540	18540	0
445	20231204	135300	990689240	18540	18540	18540	18540	0
446	20231204	135200	990689240	18540	18530	18540	18530	19
447	20231204	135100	990337160	18540	18540	18540	18540	60
448	20231204	135000	989224760	18540	18540	18540	18540	10
449	20231204	134900	989039360	18540	18540	18540	18540	1
450	20231204	134800	989020820	18520	18520	18520	18520	0
451	20231204	134700	989020820	18520	18520	18520	18520	62
452	20231204	134600	987872580	18520	18520	18520	18520	6
453	20231204	134500	987761460	18540	18540	18540	18540	0
454	20231204	134400	987761460	18540	18510	18540	18510	91
455	20231204	134300	986075230	18510	18510	18510	18510	6
456	20231204	134200	985964170	18520	18510	18520	18510	21
457	20231204	134100	985575450	18510	18510	18510	18510	250
458	20231204	134000	980947950	18510	18530	18530	18510	133
459	20231204	133900	978484990	18530	18520	18530	18520	13
460	20231204	133800	978244200	18520	18520	18520	18520	68
461	20231204	133700	976984840	18520	18530	18530	18520	156
462	20231204	133600	974095290	18540	18540	18540	18540	3
463	20231204	133500	974039670	18540	18540	18540	18540	10
464	20231204	133400	973854270	18550	18550	18550	18550	5
465	20231204	133300	973761520	18550	18550	18550	18550	10
466	20231204	133200	973576020	18520	18520	18520	18520	1
467	20231204	133100	973557500	18510	18510	18510	18510	0
468	20231204	133000	973557500	18510	18520	18520	18510	643
469	20231204	132900	961655180	18520	18560	18560	18520	179
470	20231204	132800	958339730	18520	18520	18520	18520	31
471	20231204	132700	957765610	18510	18510	18510	18510	31
472	20231204	132600	957191800	18520	18520	18520	18520	169
473	20231204	132500	954061920	18510	18510	18510	18510	0
474	20231204	132400	954061920	18510	18510	18510	18510	99
475	20231204	132300	952229430	18510	18510	18510	18510	0
476	20231204	132200	952229430	18510	18510	18510	18510	170
477	20231204	132100	949082730	18510	18530	18540	18510	1096
478	20231204	132000	928786040	18530	18530	18530	18530	10
479	20231204	131900	928600740	18530	18530	18530	18530	102
480	20231204	131800	926710680	18520	18520	18520	18520	95
481	20231204	131700	924951280	18520	18520	18520	18520	2
482	20231204	131600	924914240	18520	18520	18520	18520	8
483	20231204	131500	924766080	18510	18530	18530	18510	842
484	20231204	131400	909172570	18530	18530	18530	18530	50
485	20231204	131300	908246070	18530	18520	18530	18520	282
486	20231204	131200	903021430	18520	18520	18520	18520	120
487	20231204	131100	900799030	18520	18530	18530	18520	111
488	20231204	131000	898743050	18530	18530	18530	18530	0
489	20231204	130900	898743050	18530	18530	18530	18530	0
490	20231204	130800	898743050	18530	18530	18530	18530	378
491	20231204	130700	891738710	18540	18540	18540	18540	200
492	20231204	130600	888030710	18530	18530	18530	18530	0
493	20231204	130500	888030710	18530	18540	18540	18530	510
494	20231204	130400	878580210	18550	18550	18550	18550	2
495	20231204	130300	878543110	18540	18560	18560	18540	509
496	20231204	130200	869102290	18560	18560	18560	18560	4
497	20231204	130100	869028050	18560	18570	18570	18560	693
498	20231204	130000	856165770	18600	18600	18600	18600	1
499	20231204	125900	856147170	18620	18570	18620	18570	17
500	20231204	125800	855831430	18570	18570	18570	18570	0
501	20231204	125700	855831430	18570	18570	18570	18570	24
502	20231204	125600	855385750	18560	18560	18560	18560	1
503	20231204	125500	855367190	18570	18610	18610	18570	11
504	20231204	125400	855162520	18570	18570	18570	18570	6
505	20231204	125300	855051100	18570	18600	18640	18560	413
506	20231204	125200	847381570	18580	18580	18580	18580	151
507	20231204	125100	844575990	18600	18600	18600	18600	5
508	20231204	125000	844482990	18590	18590	18590	18590	2
509	20231204	124900	844445810	18600	18600	18600	18600	1
510	20231204	124800	844427210	18590	18590	18590	18590	1
511	20231204	124700	844408620	18600	18580	18600	18580	4
512	20231204	124600	844334280	18580	18580	18580	18580	0
513	20231204	124500	844334280	18580	18580	18580	18580	40
514	20231204	124400	843591080	18600	18600	18600	18600	3
515	20231204	124300	843535280	18600	18600	18600	18600	1
516	20231204	124200	843516680	18580	18580	18580	18580	0
517	20231204	124100	843516680	18580	18580	18580	18580	0
518	20231204	124000	843516680	18580	18580	18580	18580	75
519	20231204	123900	842123180	18580	18580	18580	18580	0
520	20231204	123800	842123180	18580	18580	18580	18580	100
521	20231204	123700	840265180	18590	18590	18590	18590	0
522	20231204	123600	840265180	18590	18590	18590	18590	0
523	20231204	123500	840265180	18590	18590	18590	18590	1
524	20231204	123400	840246590	18590	18590	18590	18590	0
525	20231204	123300	840246590	18590	18600	18600	18590	468
526	20231204	123200	831545620	18600	18600	18600	18600	86
527	20231204	123100	829946020	18600	18600	18600	18600	0
528	20231204	123000	829946020	18600	18600	18600	18600	0
529	20231204	122900	829946020	18600	18600	18600	18600	0
530	20231204	122800	829946020	18600	18590	18600	18590	49
531	20231204	122700	829034780	18590	18600	18600	18590	311
532	20231204	122600	823252640	18600	18600	18600	18600	108
533	20231204	122500	821243840	18600	18600	18600	18600	361
534	20231204	122400	814529240	18620	18620	18620	18620	12
535	20231204	122300	814305800	18610	18610	18610	18610	140
536	20231204	122200	811700400	18610	18610	18610	18610	6
537	20231204	122100	811588740	18610	18610	18610	18610	1
538	20231204	122000	811570130	18600	18600	18600	18600	0
539	20231204	121900	811570130	18600	18600	18600	18600	22
540	20231204	121800	811160930	18630	18630	18630	18630	4
541	20231204	121700	811086410	18630	18630	18630	18630	110
542	20231204	121600	809037110	18630	18630	18630	18630	1
543	20231204	121500	809018480	18590	18590	18590	18590	0
544	20231204	121400	809018480	18590	18590	18590	18590	0
545	20231204	121300	809018480	18590	18590	18590	18590	0
546	20231204	121200	809018480	18590	18590	18590	18590	8
547	20231204	121100	808869760	18630	18630	18630	18630	0
548	20231204	121000	808869760	18630	18640	18640	18630	3
549	20231204	120900	808813860	18630	18630	18630	18630	229
550	20231204	120800	804547590	18620	18620	18620	18620	260
551	20231204	120700	799706390	18590	18590	18590	18590	28
552	20231204	120600	799185870	18610	18610	18610	18610	0
553	20231204	120500	799185870	18610	18610	18610	18610	15
554	20231204	120400	798906720	18610	18610	18610	18610	54
555	20231204	120300	797901780	18610	18610	18610	18610	1
556	20231204	120200	797883170	18570	18570	18570	18570	100
557	20231204	120100	796026170	18570	18570	18570	18560	103
558	20231204	120000	794113610	18570	18590	18590	18570	390
559	20231204	115900	786870080	18580	18580	18580	18580	6
560	20231204	115800	786758600	18580	18580	18580	18580	0
561	20231204	115700	786758600	18580	18580	18580	18580	5
562	20231204	115600	786665700	18580	18580	18580	18580	5
563	20231204	115500	786572800	18600	18610	18610	18600	7
564	20231204	115400	786442590	18600	18640	18640	18600	12
565	20231204	115300	786219310	18610	18610	18610	18610	10
566	20231204	115200	786033210	18610	18620	18620	18610	50
567	20231204	115100	785102310	18620	18620	18620	18620	8
568	20231204	115000	784953350	18620	18620	18620	18620	5
569	20231204	114900	784860250	18560	18560	18560	18560	0
570	20231204	114800	784860250	18560	18570	18570	18560	450
571	20231204	114700	776504500	18580	18580	18580	18580	230
572	20231204	114600	772231100	18580	18580	18580	18580	74
573	20231204	114500	770856180	18570	18570	18570	18570	0
574	20231204	114400	770856180	18570	18580	18580	18570	442
575	20231204	114300	762645430	18610	18610	18610	18610	7
576	20231204	114200	762515160	18620	18620	18620	18620	0
577	20231204	114100	762515160	18620	18620	18620	18620	1
578	20231204	114000	762496540	18620	18610	18620	18580	1141
579	20231204	113900	741283200	18610	18610	18610	18610	0
580	20231204	113800	741283200	18610	18610	18610	18610	39
581	20231204	113700	740557410	18610	18610	18610	18610	37
582	20231204	113600	739868840	18610	18610	18610	18610	76
583	20231204	113500	738454480	18610	18610	18610	18610	1
584	20231204	113400	738435870	18620	18620	18620	18620	30
585	20231204	113300	737877270	18620	18640	18640	18620	31
586	20231204	113200	737299790	18650	18650	18650	18650	4
587	20231204	113100	737225190	18660	18660	18660	18660	2
588	20231204	113000	737187870	18630	18630	18630	18630	0
589	20231204	112900	737187870	18630	18660	18660	18630	21
590	20231204	112800	736796040	18670	18670	18670	18670	82
591	20231204	112700	735265100	18670	18670	18670	18670	0
592	20231204	112600	735265100	18670	18670	18670	18670	0
593	20231204	112500	735265100	18670	18670	18670	18670	0
594	20231204	112400	735265100	18670	18670	18670	18670	0
595	20231204	112300	735265100	18670	18630	18670	18620	172
596	20231204	112200	732062280	18630	18630	18630	18630	7
597	20231204	112100	731931870	18630	18600	18630	18600	142
598	20231204	112000	729289070	18610	18610	18610	18610	184
599	20231204	111900	725864830	18610	18630	18630	18610	568
600	20231204	111800	715289280	18630	18630	18630	18630	100
601	20231204	111700	713426280	18630	18640	18640	18630	42
602	20231204	111600	712643790	18630	18630	18630	18630	0
603	20231204	111500	712643790	18630	18680	18680	18630	101
604	20231204	111400	710762080	18680	18630	18680	18630	50
605	20231204	111300	709829380	18630	18660	18660	18630	27
606	20231204	111200	709326230	18640	18640	18640	18640	100
607	20231204	111100	707462230	18640	18640	18640	18640	9
608	20231204	111000	707294470	18640	18640	18640	18640	0
609	20231204	110900	707294470	18640	18640	18640	18640	0
610	20231204	110800	707294470	18640	18640	18640	18640	1
611	20231204	110700	707275830	18690	18690	18690	18690	5
612	20231204	110600	707182380	18690	18690	18690	18690	0
613	20231204	110500	707182380	18690	18690	18690	18690	20
614	20231204	110400	706808580	18630	18630	18630	18630	149
615	20231204	110300	704032710	18720	18720	18720	18720	1
616	20231204	110200	704013990	18630	18690	18690	18630	532
617	20231204	110100	694094120	18620	18620	18620	18620	0
618	20231204	110000	694094120	18620	18620	18620	18620	28
619	20231204	105900	693572760	18620	18620	18620	18620	0
620	20231204	105800	693572760	18620	18620	18620	18620	1
621	20231204	105700	693554140	18610	18690	18690	18610	597
622	20231204	105600	682433920	18690	18690	18690	18690	10
623	20231204	105500	682247020	18710	18710	18710	18710	0
624	20231204	105400	682247020	18710	18710	18710	18710	0
625	20231204	105300	682247020	18710	18710	18710	18710	6
626	20231204	105200	682134760	18690	18700	18700	18690	7
627	20231204	105100	682003910	18690	18660	18690	18660	64
628	20231204	105000	680809580	18680	18680	18680	18680	0
629	20231204	104900	680809580	18680	18680	18680	18680	2
630	20231204	104800	680772220	18670	18660	18670	18660	32
631	20231204	104700	680175080	18660	18660	18660	18660	157
632	20231204	104600	677245460	18660	18660	18660	18660	0
633	20231204	104500	677245460	18660	18740	18740	18660	60
634	20231204	104400	676121860	18750	18740	18750	18740	50
635	20231204	104300	675184560	18750	18680	18750	18650	857
636	20231204	104200	659148410	18630	18630	18630	18630	0
637	20231204	104100	659148410	18630	18630	18630	18630	53
638	20231204	104000	658161020	18640	18640	18640	18640	349
639	20231204	103900	651655660	18620	18620	18620	18620	15
640	20231204	103800	651376360	18690	18690	18700	18690	54
641	20231204	103700	650367090	18620	18650	18690	18620	295
642	20231204	103600	644867510	18690	18690	18690	18690	5
643	20231204	103500	644774060	18690	18690	18690	18690	446
644	20231204	103400	636438320	18690	18690	18690	18690	30
645	20231204	103300	635877620	18690	18690	18690	18690	1
646	20231204	103200	635858930	18690	18690	18690	18690	104
647	20231204	103100	633915170	18690	18690	18690	18690	0
648	20231204	103000	633915170	18690	18690	18690	18690	1
649	20231204	102900	633896480	18610	18610	18610	18610	58
650	20231204	102800	632817100	18620	18630	18630	18620	215
651	20231204	102700	628813650	18630	18630	18630	18630	0
652	20231204	102600	628813650	18630	18630	18630	18600	293
653	20231204	102500	623356640	18600	18610	18610	18600	100
654	20231204	102400	621496600	18610	18610	18610	18610	310
655	20231204	102300	615727500	18610	18610	18610	18610	38
656	20231204	102200	615020320	18630	18630	18630	18630	1
657	20231204	102100	615001690	18630	18630	18630	18630	16
658	20231204	102000	614703610	18600	18600	18600	18600	53
659	20231204	101900	613717810	18590	18590	18590	18590	0
660	20231204	101800	613717810	18590	18590	18590	18590	47
661	20231204	101700	612844080	18590	18600	18600	18590	79
662	20231204	101600	611374960	18600	18600	18600	18600	55
663	20231204	101500	610351960	18590	18590	18590	18590	221
664	20231204	101400	606243570	18590	18590	18590	18590	0
665	20231204	101300	606243570	18590	18600	18600	18590	303
666	20231204	101200	600608740	18600	18600	18600	18600	80
667	20231204	101100	599120740	18590	18630	18630	18590	704
668	20231204	101000	586024380	18630	18630	18630	18630	280
669	20231204	100900	580807980	18630	18650	18650	18630	222
670	20231204	100800	576672020	18630	18650	18650	18630	1122
671	20231204	100700	555755890	18650	18650	18660	18650	109
672	20231204	100600	553722990	18720	18720	18720	18720	0
673	20231204	100500	553722990	18720	18720	18720	18720	2
674	20231204	100400	553685550	18650	18730	18730	18650	58
675	20231204	100300	552603770	18660	18660	18670	18660	553
676	20231204	100200	542284530	18720	18720	18740	18720	278
677	20231204	100100	537078210	18710	18630	18710	18630	1785
678	20231204	100000	503736080	18640	18630	18640	18630	403
679	20231204	095900	496228170	18630	18610	18630	18610	293
680	20231204	095800	490769620	18630	18630	18630	18630	0
681	20231204	095700	490769620	18630	18630	18630	18630	0
682	20231204	095600	490769620	18630	18640	18640	18630	292
683	20231204	095500	485329650	18630	18630	18630	18630	168
684	20231204	095400	482199810	18630	18630	18630	18590	727
685	20231204	095300	468682390	18620	18600	18620	18600	12
686	20231204	095200	468459110	18600	18570	18600	18570	35
687	20231204	095100	467808920	18580	18580	18580	18580	37
688	20231204	095000	467121460	18600	18660	18660	18590	22
689	20231204	094900	466712230	18660	18660	18660	18660	2
690	20231204	094800	466674910	18660	18660	18660	18660	0
691	20231204	094700	466674910	18660	18560	18660	18560	136
692	20231204	094600	464139520	18560	18600	18600	18560	10
693	20231204	094500	463953600	18600	18600	18600	18600	15
694	20231204	094400	463674600	18540	18550	18550	18540	110
695	20231204	094300	461634700	18540	18540	18540	18540	1
696	20231204	094200	461616160	18530	18520	18610	18520	164
697	20231204	094100	458577500	18520	18570	18570	18520	1026
698	20231204	094000	439567750	18550	18560	18570	18550	116
699	20231204	093900	437415060	18560	18570	18570	18560	130
700	20231204	093800	435001510	18570	18610	18610	18570	914
701	20231204	093700	418012990	18620	18620	18620	18620	21
702	20231204	093600	417621970	18620	18660	18660	18620	733
703	20231204	093500	403957550	18660	18660	18660	18660	14
704	20231204	093400	403696310	18660	18660	18660	18660	62
705	20231204	093300	402539390	18700	18710	18710	18700	579
706	20231204	093200	391711860	18700	18700	18700	18700	20
707	20231204	093100	391337860	18710	18650	18720	18650	707
708	20231204	093000	378112250	18700	18700	18700	18700	120
709	20231204	092900	375868250	18700	18680	18700	18640	66
710	20231204	092800	374635780	18680	18680	18690	18680	124
711	20231204	092700	372319370	18680	18670	18680	18670	16
712	20231204	092600	372020640	18700	18680	18700	18680	154
713	20231204	092500	369141300	18700	18650	18720	18620	757
714	20231204	092400	355040970	18720	18670	18720	18670	161
715	20231204	092300	352032740	18640	18640	18650	18640	62
716	20231204	092200	350876700	18640	18640	18640	18630	120
717	20231204	092100	348639910	18640	18690	18730	18640	290
718	20231204	092000	343229840	18690	18690	18690	18690	120
719	20231204	091900	340987040	18660	18740	18740	18660	251
720	20231204	091800	336296970	18750	18760	18760	18750	37
721	20231204	091700	335603170	18690	18640	18770	18640	566
722	20231204	091600	325041920	18640	18650	18650	18640	83
723	20231204	091500	323494170	18650	18590	18650	18540	783
724	20231204	091400	308919770	18530	18540	18610	18490	2273
725	20231204	091300	266782870	18530	18490	18530	18480	1507
726	20231204	091200	238887620	18480	18510	18510	18480	1312
727	20231204	091100	214620300	18510	18520	18520	18510	630
728	20231204	091000	202955380	18520	18520	18530	18520	292
729	20231204	090900	197547460	18530	18540	18540	18530	678
730	20231204	090800	184982120	18530	18540	18550	18530	983
731	20231204	090700	166755880	18540	18550	18620	18540	751
732	20231204	090600	152829660	18550	18560	18630	18550	315
733	20231204	090500	146984530	18560	18650	18650	18550	1315
734	20231204	090400	122513990	18640	18650	18650	18640	193
735	20231204	090300	118915670	18640	18660	18690	18640	584
736	20231204	090200	108020250	18650	18690	18720	18650	1623
737	20231204	090100	77707210	18700	18760	18760	18700	1559
738	20231204	090000	48517300	18740	18750	18780	18720	2588