KissMeData/272110/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	205200	2710258380	19270	19270	19270	19270	1150
3	20231214	205100	2710258380	19270	19270	19270	19270	0
4	20231214	205000	2710258380	19270	19270	19270	19270	0
5	20231214	204900	2710258380	19270	19270	19270	19270	0
6	20231214	204800	2710258380	19270	19270	19270	19270	0
7	20231214	204700	2710258380	19270	19270	19270	19270	0
8	20231214	204600	2710258380	19270	19270	19270	19270	0
9	20231214	204500	2710258380	19270	19270	19270	19270	0
10	20231214	204400	2710258380	19270	19270	19270	19270	0
11	20231214	204300	2710258380	19270	19270	19270	19270	0
12	20231214	204200	2710258380	19270	19270	19270	19270	0
13	20231214	204100	2710258380	19270	19270	19270	19270	0
14	20231214	204000	2710258380	19270	19270	19270	19270	0
15	20231214	203900	2710258380	19270	19270	19270	19270	0
16	20231214	203800	2710258380	19270	19270	19270	19270	0
17	20231214	203700	2710258380	19270	19270	19270	19270	0
18	20231214	203600	2710258380	19270	19270	19270	19270	0
19	20231214	203500	2710258380	19270	19270	19270	19270	0
20	20231214	203400	2710258380	19270	19270	19270	19270	0
21	20231214	203300	2710258380	19270	19270	19270	19270	0
22	20231214	203200	2710258380	19270	19270	19270	19270	0
23	20231214	203100	2710258380	19270	19270	19270	19270	0
24	20231214	203000	2710258380	19270	19270	19270	19270	0
25	20231214	202900	2710258380	19270	19270	19270	19270	0
26	20231214	202800	2710258380	19270	19270	19270	19270	0
27	20231214	202700	2710258380	19270	19270	19270	19270	0
28	20231214	202600	2710258380	19270	19270	19270	19270	0
29	20231214	202500	2710258380	19270	19270	19270	19270	0
30	20231214	202400	2710258380	19270	19270	19270	19270	0
31	20231214	202300	2710258380	19270	19270	19270	19270	0
32	20231214	202200	2710258380	19270	19270	19270	19270	1150
33	20231214	202100	2710258380	19270	19270	19270	19270	0
34	20231214	202000	2710258380	19270	19270	19270	19270	0
35	20231214	201900	2710258380	19270	19270	19270	19270	0
36	20231214	201800	2710258380	19270	19270	19270	19270	0
37	20231214	201700	2710258380	19270	19270	19270	19270	0
38	20231214	201600	2710258380	19270	19270	19270	19270	0
39	20231214	201500	2710258380	19270	19270	19270	19270	0
40	20231214	201400	2710258380	19270	19270	19270	19270	0
41	20231214	201300	2710258380	19270	19270	19270	19270	0
42	20231214	201200	2710258380	19270	19270	19270	19270	0
43	20231214	201100	2710258380	19270	19270	19270	19270	0
44	20231214	201000	2710258380	19270	19270	19270	19270	0
45	20231214	200900	2710258380	19270	19270	19270	19270	0
46	20231214	200800	2710258380	19270	19270	19270	19270	0
47	20231214	200700	2710258380	19270	19270	19270	19270	0
48	20231214	200600	2710258380	19270	19270	19270	19270	0
49	20231214	200500	2710258380	19270	19270	19270	19270	0
50	20231214	200400	2710258380	19270	19270	19270	19270	0
51	20231214	200300	2710258380	19270	19270	19270	19270	0
52	20231214	200200	2710258380	19270	19270	19270	19270	0
53	20231214	200100	2710258380	19270	19270	19270	19270	0
54	20231214	200000	2710258380	19270	19270	19270	19270	0
55	20231214	195900	2710258380	19270	19270	19270	19270	0
56	20231214	195800	2710258380	19270	19270	19270	19270	0
57	20231214	195700	2710258380	19270	19270	19270	19270	0
58	20231214	195600	2710258380	19270	19270	19270	19270	0
59	20231214	195500	2710258380	19270	19270	19270	19270	0
60	20231214	195400	2710258380	19270	19270	19270	19270	0
61	20231214	195300	2710258380	19270	19270	19270	19270	0
62	20231214	195200	2710258380	19270	19270	19270	19270	1150
63	20231214	195100	2710258380	19270	19270	19270	19270	0
64	20231214	195000	2710258380	19270	19270	19270	19270	0
65	20231214	194900	2710258380	19270	19270	19270	19270	0
66	20231214	194800	2710258380	19270	19270	19270	19270	0
67	20231214	194700	2710258380	19270	19270	19270	19270	0
68	20231214	194600	2710258380	19270	19270	19270	19270	0
69	20231214	194500	2710258380	19270	19270	19270	19270	0
70	20231214	194400	2710258380	19270	19270	19270	19270	0
71	20231214	194300	2710258380	19270	19270	19270	19270	0
72	20231214	194200	2710258380	19270	19270	19270	19270	0
73	20231214	194100	2710258380	19270	19270	19270	19270	0
74	20231214	194000	2710258380	19270	19270	19270	19270	0
75	20231214	193900	2710258380	19270	19270	19270	19270	0
76	20231214	193800	2710258380	19270	19270	19270	19270	0
77	20231214	193700	2710258380	19270	19270	19270	19270	0
78	20231214	193600	2710258380	19270	19270	19270	19270	0
79	20231214	193500	2710258380	19270	19270	19270	19270	0
80	20231214	193400	2710258380	19270	19270	19270	19270	0
81	20231214	193300	2710258380	19270	19270	19270	19270	0
82	20231214	193200	2710258380	19270	19270	19270	19270	0
83	20231214	193100	2710258380	19270	19270	19270	19270	0
84	20231214	193000	2710258380	19270	19270	19270	19270	0
85	20231214	192900	2710258380	19270	19270	19270	19270	0
86	20231214	192800	2710258380	19270	19270	19270	19270	0
87	20231214	192700	2710258380	19270	19270	19270	19270	0
88	20231214	192600	2710258380	19270	19270	19270	19270	0
89	20231214	192500	2710258380	19270	19270	19270	19270	0
90	20231214	192400	2710258380	19270	19270	19270	19270	0
91	20231214	192300	2710258380	19270	19270	19270	19270	0
92	20231214	192200	2710258380	19270	19270	19270	19270	1150
93	20231214	192100	2710258380	19270	19270	19270	19270	0
94	20231214	192000	2710258380	19270	19270	19270	19270	0
95	20231214	191900	2710258380	19270	19270	19270	19270	0
96	20231214	191800	2710258380	19270	19270	19270	19270	0
97	20231214	191700	2710258380	19270	19270	19270	19270	0
98	20231214	191600	2710258380	19270	19270	19270	19270	0
99	20231214	191500	2710258380	19270	19270	19270	19270	0
100	20231214	191400	2710258380	19270	19270	19270	19270	0
101	20231214	191300	2710258380	19270	19270	19270	19270	0
102	20231214	191200	2710258380	19270	19270	19270	19270	0
103	20231214	191100	2710258380	19270	19270	19270	19270	0
104	20231214	191000	2710258380	19270	19270	19270	19270	0
105	20231214	190900	2710258380	19270	19270	19270	19270	0
106	20231214	190800	2710258380	19270	19270	19270	19270	0
107	20231214	190700	2710258380	19270	19270	19270	19270	0
108	20231214	190600	2710258380	19270	19270	19270	19270	0
109	20231214	190500	2710258380	19270	19270	19270	19270	0
110	20231214	190400	2710258380	19270	19270	19270	19270	0
111	20231214	190300	2710258380	19270	19270	19270	19270	0
112	20231214	190200	2710258380	19270	19270	19270	19270	0
113	20231214	190100	2710258380	19270	19270	19270	19270	0
114	20231214	190000	2710258380	19270	19270	19270	19270	0
115	20231214	185900	2710258380	19270	19270	19270	19270	0
116	20231214	185800	2710258380	19270	19270	19270	19270	0
117	20231214	185700	2710258380	19270	19270	19270	19270	0
118	20231214	185600	2710258380	19270	19270	19270	19270	0
119	20231214	185500	2710258380	19270	19270	19270	19270	0
120	20231214	185400	2710258380	19270	19270	19270	19270	0
121	20231214	185300	2710258380	19270	19270	19270	19270	0
122	20231214	185200	2710258380	19270	19270	19270	19270	1150
123	20231214	185100	2710258380	19270	19270	19270	19270	0
124	20231214	185000	2710258380	19270	19270	19270	19270	0
125	20231214	184900	2710258380	19270	19270	19270	19270	0
126	20231214	184800	2710258380	19270	19270	19270	19270	0
127	20231214	184700	2710258380	19270	19270	19270	19270	0
128	20231214	184600	2710258380	19270	19270	19270	19270	0
129	20231214	184500	2710258380	19270	19270	19270	19270	0
130	20231214	184400	2710258380	19270	19270	19270	19270	0
131	20231214	184300	2710258380	19270	19270	19270	19270	0
132	20231214	184200	2710258380	19270	19270	19270	19270	0
133	20231214	184100	2710258380	19270	19270	19270	19270	0
134	20231214	184000	2710258380	19270	19270	19270	19270	0
135	20231214	183900	2710258380	19270	19270	19270	19270	0
136	20231214	183800	2710258380	19270	19270	19270	19270	0
137	20231214	183700	2710258380	19270	19270	19270	19270	0
138	20231214	183600	2710258380	19270	19270	19270	19270	0
139	20231214	183500	2710258380	19270	19270	19270	19270	0
140	20231214	183400	2710258380	19270	19270	19270	19270	0
141	20231214	183300	2710258380	19270	19270	19270	19270	0
142	20231214	183200	2710258380	19270	19270	19270	19270	0
143	20231214	183100	2710258380	19270	19270	19270	19270	0
144	20231214	183000	2710258380	19270	19270	19270	19270	0
145	20231214	182900	2710258380	19270	19270	19270	19270	0
146	20231214	182800	2710258380	19270	19270	19270	19270	0
147	20231214	182700	2710258380	19270	19270	19270	19270	0
148	20231214	182600	2710258380	19270	19270	19270	19270	0
149	20231214	182500	2710258380	19270	19270	19270	19270	0
150	20231214	182400	2710258380	19270	19270	19270	19270	0
151	20231214	182300	2710258380	19270	19270	19270	19270	0
152	20231214	182200	2710258380	19270	19270	19270	19270	1150
153	20231214	182100	2710258380	19270	19270	19270	19270	0
154	20231214	182000	2710258380	19270	19270	19270	19270	0
155	20231214	181900	2710258380	19270	19270	19270	19270	0
156	20231214	181800	2710258380	19270	19270	19270	19270	0
157	20231214	181700	2710258380	19270	19270	19270	19270	0
158	20231214	181600	2710258380	19270	19270	19270	19270	0
159	20231214	181500	2710258380	19270	19270	19270	19270	0
160	20231214	181400	2710258380	19270	19270	19270	19270	0
161	20231214	181300	2710258380	19270	19270	19270	19270	0
162	20231214	181200	2710258380	19270	19270	19270	19270	0
163	20231214	181100	2710258380	19270	19270	19270	19270	0
164	20231214	181000	2710258380	19270	19270	19270	19270	0
165	20231214	180900	2710258380	19270	19270	19270	19270	0
166	20231214	180800	2710258380	19270	19270	19270	19270	0
167	20231214	180700	2710258380	19270	19270	19270	19270	0
168	20231214	180600	2710258380	19270	19270	19270	19270	0
169	20231214	180500	2710258380	19270	19270	19270	19270	0
170	20231214	180400	2710258380	19270	19270	19270	19270	0
171	20231214	180300	2710258380	19270	19270	19270	19270	0
172	20231214	180200	2710258380	19270	19270	19270	19270	0
173	20231214	180100	2710258380	19270	19270	19270	19270	0
174	20231214	180000	2710258380	19270	19270	19270	19270	0
175	20231214	175900	2710258380	19270	19270	19270	19270	0
176	20231214	175800	2710258380	19270	19270	19270	19270	0
177	20231214	175700	2710258380	19270	19270	19270	19270	0
178	20231214	175600	2710258380	19270	19270	19270	19270	0
179	20231214	175500	2710258380	19270	19270	19270	19270	0
180	20231214	175400	2710258380	19270	19270	19270	19270	0
181	20231214	175300	2710258380	19270	19270	19270	19270	0
182	20231214	175200	2710258380	19270	19270	19270	19270	1150
183	20231214	175100	2710258380	19270	19270	19270	19270	0
184	20231214	175000	2710258380	19270	19270	19270	19270	0
185	20231214	174900	2710258380	19270	19270	19270	19270	0
186	20231214	174800	2710258380	19270	19270	19270	19270	0
187	20231214	174700	2710258380	19270	19270	19270	19270	0
188	20231214	174600	2710258380	19270	19270	19270	19270	0
189	20231214	174500	2710258380	19270	19270	19270	19270	0
190	20231214	174400	2710258380	19270	19270	19270	19270	0
191	20231214	174300	2710258380	19270	19270	19270	19270	0
192	20231214	174200	2710258380	19270	19270	19270	19270	0
193	20231214	174100	2710258380	19270	19270	19270	19270	0
194	20231214	174000	2710258380	19270	19270	19270	19270	0
195	20231214	173900	2710258380	19270	19270	19270	19270	0
196	20231214	173800	2710258380	19270	19270	19270	19270	0
197	20231214	173700	2710258380	19270	19270	19270	19270	0
198	20231214	173600	2710258380	19270	19270	19270	19270	0
199	20231214	173500	2710258380	19270	19270	19270	19270	0
200	20231214	173400	2710258380	19270	19270	19270	19270	0
201	20231214	173300	2710258380	19270	19270	19270	19270	0
202	20231214	173200	2710258380	19270	19270	19270	19270	0
203	20231214	173100	2710258380	19270	19270	19270	19270	0
204	20231214	173000	2710258380	19270	19270	19270	19270	0
205	20231214	172900	2710258380	19270	19270	19270	19270	0
206	20231214	172800	2710258380	19270	19270	19270	19270	0
207	20231214	172700	2710258380	19270	19270	19270	19270	0
208	20231214	172600	2710258380	19270	19270	19270	19270	0
209	20231214	172500	2710258380	19270	19270	19270	19270	0
210	20231214	172400	2710258380	19270	19270	19270	19270	0
211	20231214	172300	2710258380	19270	19270	19270	19270	0
212	20231214	172200	2710258380	19270	19270	19270	19270	1150
213	20231214	172100	2710258380	19270	19270	19270	19270	0
214	20231214	172000	2710258380	19270	19270	19270	19270	0
215	20231214	171900	2710258380	19270	19270	19270	19270	0
216	20231214	171800	2710258380	19270	19270	19270	19270	0
217	20231214	171700	2710258380	19270	19270	19270	19270	0
218	20231214	171600	2710258380	19270	19270	19270	19270	0
219	20231214	171500	2710258380	19270	19270	19270	19270	0
220	20231214	171400	2710258380	19270	19270	19270	19270	0
221	20231214	171300	2710258380	19270	19270	19270	19270	0
222	20231214	171200	2710258380	19270	19270	19270	19270	0
223	20231214	171100	2710258380	19270	19270	19270	19270	0
224	20231214	171000	2710258380	19270	19270	19270	19270	0
225	20231214	170900	2710258380	19270	19270	19270	19270	0
226	20231214	170800	2710258380	19270	19270	19270	19270	0
227	20231214	170700	2710258380	19270	19270	19270	19270	0
228	20231214	170600	2710258380	19270	19270	19270	19270	0
229	20231214	170500	2710258380	19270	19270	19270	19270	0
230	20231214	170400	2710258380	19270	19270	19270	19270	0
231	20231214	170300	2710258380	19270	19270	19270	19270	0
232	20231214	170200	2710258380	19270	19270	19270	19270	0
233	20231214	170100	2710258380	19270	19270	19270	19270	0
234	20231214	170000	2710258380	19270	19270	19270	19270	0
235	20231214	165900	2710258380	19270	19270	19270	19270	0
236	20231214	165800	2710258380	19270	19270	19270	19270	0
237	20231214	165700	2710258380	19270	19270	19270	19270	0
238	20231214	165600	2710258380	19270	19270	19270	19270	0
239	20231214	165500	2710258380	19270	19270	19270	19270	0
240	20231214	165400	2710258380	19270	19270	19270	19270	0
241	20231214	165300	2710258380	19270	19270	19270	19270	0
242	20231214	165200	2710258380	19270	19270	19270	19270	1150
243	20231214	165100	2710258380	19270	19270	19270	19270	0
244	20231214	165000	2710258380	19270	19270	19270	19270	0
245	20231214	164900	2710258380	19270	19270	19270	19270	0
246	20231214	164800	2710258380	19270	19270	19270	19270	0
247	20231214	164700	2710258380	19270	19270	19270	19270	0
248	20231214	164600	2710258380	19270	19270	19270	19270	0
249	20231214	164500	2710258380	19270	19270	19270	19270	0
250	20231214	164400	2710258380	19270	19270	19270	19270	0
251	20231214	164300	2710258380	19270	19270	19270	19270	0
252	20231214	164200	2710258380	19270	19270	19270	19270	0
253	20231214	164100	2710258380	19270	19270	19270	19270	0
254	20231214	164000	2710258380	19270	19270	19270	19270	0
255	20231214	163900	2710258380	19270	19270	19270	19270	0
256	20231214	163800	2710258380	19270	19270	19270	19270	0
257	20231214	163700	2710258380	19270	19270	19270	19270	0
258	20231214	163600	2710258380	19270	19270	19270	19270	0
259	20231214	163500	2710258380	19270	19270	19270	19270	0
260	20231214	163400	2710258380	19270	19270	19270	19270	0
261	20231214	163300	2710258380	19270	19270	19270	19270	0
262	20231214	163200	2710258380	19270	19270	19270	19270	0
263	20231214	163100	2710258380	19270	19270	19270	19270	0
264	20231214	163000	2710258380	19270	19270	19270	19270	0
265	20231214	162900	2710258380	19270	19270	19270	19270	0
266	20231214	162800	2710258380	19270	19270	19270	19270	0
267	20231214	162700	2710258380	19270	19270	19270	19270	0
268	20231214	162600	2710258380	19270	19270	19270	19270	0
269	20231214	162500	2710258380	19270	19270	19270	19270	0
270	20231214	162400	2710258380	19270	19270	19270	19270	0
271	20231214	162300	2710258380	19270	19270	19270	19270	0
272	20231214	162200	2710258380	19270	19270	19270	19270	1150
273	20231214	162100	2710258380	19270	19270	19270	19270	0
274	20231214	162000	2710258380	19270	19270	19270	19270	0
275	20231214	161900	2710258380	19270	19270	19270	19270	0
276	20231214	161800	2710258380	19270	19270	19270	19270	0
277	20231214	161700	2710258380	19270	19270	19270	19270	0
278	20231214	161600	2710258380	19270	19270	19270	19270	0
279	20231214	161500	2710258380	19270	19270	19270	19270	0
280	20231214	161400	2710258380	19270	19270	19270	19270	0
281	20231214	161300	2710258380	19270	19270	19270	19270	0
282	20231214	161200	2710258380	19270	19270	19270	19270	0
283	20231214	161100	2710258380	19270	19270	19270	19270	0
284	20231214	161000	2710258380	19270	19270	19270	19270	0
285	20231214	160900	2710258380	19270	19270	19270	19270	0
286	20231214	160800	2710258380	19270	19270	19270	19270	0
287	20231214	160700	2710258380	19270	19270	19270	19270	0
288	20231214	160600	2710258380	19270	19270	19270	19270	0
289	20231214	160500	2710258380	19270	19270	19270	19270	0
290	20231214	160400	2710258380	19270	19270	19270	19270	0
291	20231214	160300	2710258380	19270	19270	19270	19270	0
292	20231214	160200	2710258380	19270	19270	19270	19270	0
293	20231214	160100	2710258380	19270	19270	19270	19270	0
294	20231214	160000	2710258380	19270	19270	19270	19270	0
295	20231214	155900	2710258380	19270	19270	19270	19270	0
296	20231214	155800	2710258380	19270	19270	19270	19270	0
297	20231214	155700	2710258380	19270	19270	19270	19270	0
298	20231214	155600	2710258380	19270	19270	19270	19270	0
299	20231214	155500	2710258380	19270	19270	19270	19270	0
300	20231214	155400	2710258380	19270	19270	19270	19270	0
301	20231214	155300	2710258380	19270	19270	19270	19270	0
302	20231214	155200	2710258380	19270	19270	19270	19270	1150
303	20231214	155100	2710258380	19270	19270	19270	19270	0
304	20231214	155000	2710258380	19270	19270	19270	19270	0
305	20231214	154900	2710258380	19270	19270	19270	19270	0
306	20231214	154800	2710258380	19270	19270	19270	19270	0
307	20231214	154700	2710258380	19270	19270	19270	19270	0
308	20231214	154600	2710258380	19270	19270	19270	19270	0
309	20231214	154500	2710258380	19270	19270	19270	19270	0
310	20231214	154400	2710258380	19270	19270	19270	19270	0
311	20231214	154300	2710258380	19270	19270	19270	19270	0
312	20231214	154200	2710258380	19270	19270	19270	19270	0
313	20231214	154100	2710258380	19270	19270	19270	19270	0
314	20231214	154000	2710258380	19270	19270	19270	19270	0
315	20231214	153900	2710258380	19270	19270	19270	19270	0
316	20231214	153800	2710258380	19270	19270	19270	19270	0
317	20231214	153700	2710258380	19270	19270	19270	19270	0
318	20231214	153600	2710258380	19270	19270	19270	19270	0
319	20231214	153500	2710258380	19270	19270	19270	19270	0
320	20231214	153400	2710258380	19270	19270	19270	19270	0
321	20231214	153300	2710258380	19270	19270	19270	19270	0
322	20231214	153200	2710258380	19270	19270	19270	19270	0
323	20231214	153100	2710258380	19270	19270	19270	19270	0
324	20231214	153000	2710258380	19270	19270	19270	19270	1150
325	20231214	152900	2688097880	19250	19250	19250	19250	0
326	20231214	152800	2688097880	19250	19250	19250	19250	0
327	20231214	152700	2688097880	19250	19250	19250	19250	0
328	20231214	152600	2688097880	19250	19250	19250	19250	0
329	20231214	152500	2688097880	19250	19250	19250	19250	0
330	20231214	152400	2688097880	19250	19250	19250	19250	0
331	20231214	152300	2688097880	19250	19250	19250	19250	0
332	20231214	152200	2688097880	19250	19250	19250	19250	0
333	20231214	152100	2688097880	19250	19250	19250	19250	0
334	20231214	152000	2688097880	19250	19250	19250	19250	0
335	20231214	151900	2688097880	19250	19220	19250	19210	188
336	20231214	151800	2684483880	19220	19220	19220	19220	163
337	20231214	151700	2681351020	19220	19220	19220	19220	78
338	20231214	151600	2679851860	19220	19220	19220	19220	15
339	20231214	151500	2679563560	19220	19220	19220	19220	1
340	20231214	151400	2679544340	19220	19240	19250	19220	492
341	20231214	151300	2670076130	19230	19210	19230	19210	14
342	20231214	151200	2669806990	19200	19210	19210	19200	390
343	20231214	151100	2662318300	19210	19210	19210	19210	153
344	20231214	151000	2659379170	19210	19220	19220	19210	370
345	20231214	150900	2652270610	19220	19220	19220	19220	80
346	20231214	150800	2650733010	19220	19240	19240	19220	808
347	20231214	150700	2635198610	19240	19240	19240	19240	134
348	20231214	150600	2632620450	19230	19260	19260	19230	1417
349	20231214	150500	2605367500	19280	19280	19280	19280	23
350	20231214	150400	2604924060	19250	19250	19250	19250	0
351	20231214	150300	2604924060	19250	19250	19250	19250	136
352	20231214	150200	2602306060	19250	19250	19250	19250	34
353	20231214	150100	2601651560	19250	19260	19260	19250	348
354	20231214	150000	2594951380	19250	19270	19270	19250	588
355	20231214	145900	2583626720	19280	19280	19290	19280	64
356	20231214	145800	2582392340	19280	19280	19280	19280	16
357	20231214	145700	2582083860	19280	19280	19280	19280	92
358	20231214	145600	2580310100	19290	19300	19300	19290	223
359	20231214	145500	2576007130	19290	19300	19300	19290	55
360	20231214	145400	2574946170	19300	19310	19310	19300	621
361	20231214	145300	2562954790	19310	19310	19320	19310	215
362	20231214	145200	2558802690	19320	19320	19320	19310	63
363	20231214	145100	2557585700	19310	19310	19310	19310	75
364	20231214	145000	2556137450	19310	19310	19320	19310	140
365	20231214	144900	2553433950	19310	19320	19320	19310	210
366	20231214	144800	2549378150	19320	19320	19320	19320	323
367	20231214	144700	2543137790	19320	19320	19320	19320	55
368	20231214	144600	2542075190	19320	19330	19330	19320	304
369	20231214	144500	2536201570	19330	19350	19350	19330	280
370	20231214	144400	2530787130	19330	19340	19340	19330	232
371	20231214	144300	2526302110	19340	19340	19340	19340	1091
372	20231214	144200	2505202170	19340	19340	19340	19340	114
373	20231214	144100	2502997410	19340	19340	19350	19340	80
374	20231214	144000	2501450010	19340	19340	19340	19340	34
375	20231214	143900	2500792450	19340	19350	19360	19340	122
376	20231214	143800	2498432080	19360	19350	19360	19340	297
377	20231214	143700	2492684290	19340	19340	19340	19340	55
378	20231214	143600	2491620590	19340	19340	19340	19340	573
379	20231214	143500	2480538770	19350	19350	19350	19350	121
380	20231214	143400	2478197420	19350	19350	19350	19350	355
381	20231214	143300	2471328170	19360	19360	19360	19360	81
382	20231214	143200	2469760010	19360	19360	19360	19350	172
383	20231214	143100	2466431020	19350	19360	19370	19350	211
384	20231214	143000	2462346550	19360	19360	19360	19360	315
385	20231214	142900	2456248150	19360	19380	19400	19360	628
386	20231214	142800	2444086460	19370	19370	19370	19370	156
387	20231214	142700	2441064740	19370	19380	19380	19360	897
388	20231214	142600	2423694480	19380	19380	19380	19380	17
389	20231214	142500	2423365020	19400	19400	19400	19400	351
390	20231214	142400	2416555620	19400	19400	19400	19400	114
391	20231214	142300	2414344020	19410	19410	19410	19410	55
392	20231214	142200	2413276470	19410	19400	19410	19400	116
393	20231214	142100	2411025070	19400	19400	19410	19400	248
394	20231214	142000	2406212910	19400	19400	19410	19400	35
395	20231214	141900	2405533890	19400	19400	19400	19380	307
396	20231214	141800	2399579190	19400	19360	19400	19360	182
397	20231214	141700	2396054550	19360	19380	19380	19360	102
398	20231214	141600	2394079000	19390	19370	19390	19360	148
399	20231214	141500	2391211190	19370	19370	19370	19370	57
400	20231214	141400	2390107100	19370	19370	19370	19360	149
401	20231214	141300	2387221040	19370	19370	19370	19370	115
402	20231214	141200	2384993490	19360	19370	19380	19360	933
403	20231214	141100	2366920890	19370	19380	19380	19370	438
404	20231214	141000	2358433000	19420	19380	19420	19380	23
405	20231214	140900	2357987220	19380	19420	19420	19380	57
406	20231214	140800	2356882520	19430	19390	19430	19390	155
407	20231214	140700	2353876590	19390	19390	19390	19390	86
408	20231214	140600	2352209050	19390	19390	19390	19390	113
409	20231214	140500	2350017980	19390	19390	19390	19390	58
410	20231214	140400	2348893360	19400	19410	19410	19400	102
411	20231214	140300	2346914150	19400	19400	19420	19400	102
412	20231214	140200	2344934830	19430	19400	19430	19400	212
413	20231214	140100	2340816330	19400	19400	19420	19400	328
414	20231214	140000	2334451210	19410	19400	19410	19400	148
415	20231214	135900	2331578710	19400	19400	19400	19400	172
416	20231214	135800	2328241910	19400	19410	19410	19400	107
417	20231214	135700	2326165220	19410	19390	19410	19390	59
418	20231214	135600	2325020810	19390	19380	19390	19380	213
419	20231214	135500	2320891870	19380	19380	19380	19380	55
420	20231214	135400	2319825970	19400	19400	19400	19400	2
421	20231214	135300	2319787170	19380	19390	19390	19380	57
422	20231214	135200	2318682330	19390	19390	19390	19390	128
423	20231214	135100	2316200410	19390	19400	19400	19390	338
424	20231214	135000	2309646000	19410	19400	19410	19400	126
425	20231214	134900	2307200450	19400	19400	19400	19400	137
426	20231214	134800	2304542650	19400	19400	19400	19400	0
427	20231214	134700	2304542650	19400	19400	19400	19400	138
428	20231214	134600	2301865450	19400	19400	19410	19400	111
429	20231214	134500	2299712000	19390	19390	19400	19390	272
430	20231214	134400	2294436960	19390	19390	19390	19390	7
431	20231214	134300	2294301230	19390	19400	19400	19390	638
432	20231214	134200	2281924410	19390	19390	19400	19390	633
433	20231214	134100	2269646690	19390	19420	19420	19390	1404
434	20231214	134000	2242408180	19420	19410	19420	19410	40
435	20231214	133900	2241631390	19410	19410	19410	19410	121
436	20231214	133800	2239282780	19410	19420	19420	19410	15
437	20231214	133700	2238991490	19420	19420	19420	19420	41
438	20231214	133600	2238195270	19430	19430	19430	19430	251
439	20231214	133500	2233318340	19430	19410	19430	19410	560
440	20231214	133400	2222440550	19400	19400	19400	19400	97
441	20231214	133300	2220558750	19400	19400	19400	19400	38
442	20231214	133200	2219821550	19400	19390	19400	19390	165
443	20231214	133100	2216622160	19380	19390	19390	19380	136
444	20231214	133000	2213986120	19400	19400	19400	19400	48
445	20231214	132900	2213054920	19390	19390	19390	19390	43
446	20231214	132800	2212221150	19390	19390	19390	19390	3
447	20231214	132700	2212162980	19390	19400	19400	19390	370
448	20231214	132600	2204987340	19390	19390	19400	19390	27
449	20231214	132500	2204463610	19400	19420	19420	19400	136
450	20231214	132400	2201824510	19400	19410	19410	19400	98
451	20231214	132300	2199922620	19420	19410	19420	19410	71
452	20231214	132200	2198544500	19400	19400	19400	19400	0
453	20231214	132100	2198544500	19400	19400	19400	19400	540
454	20231214	132000	2188068500	19400	19410	19410	19400	85
455	20231214	131900	2186418660	19410	19420	19420	19400	115
456	20231214	131800	2184187600	19420	19410	19420	19410	2
457	20231214	131700	2184148770	19390	19420	19420	19370	599
458	20231214	131600	2172529130	19420	19420	19420	19420	110
459	20231214	131500	2170392930	19420	19420	19420	19410	153
460	20231214	131400	2167422060	19420	19410	19420	19410	151
461	20231214	131300	2164489650	19410	19420	19430	19410	313
462	20231214	131200	2158412500	19410	19420	19420	19410	148
463	20231214	131100	2155538700	19420	19410	19420	19410	62
464	20231214	131000	2154335080	19410	19400	19410	19400	1282
465	20231214	130900	2129452430	19400	19400	19410	19340	452
466	20231214	130800	2120681900	19400	19320	19400	19320	5937
467	20231214	130700	2005711860	19310	19310	19310	19310	39
468	20231214	130600	2004958770	19310	19310	19320	19310	102
469	20231214	130500	2002989140	19300	19270	19300	19270	40
470	20231214	130400	2002218310	19270	19270	19290	19270	2719
471	20231214	130300	1949792250	19260	19250	19260	19250	136
472	20231214	130200	1947174240	19260	19260	19260	19250	89
473	20231214	130100	1945460280	19250	19250	19250	19250	40
474	20231214	130000	1944690280	19250	19250	19250	19250	1
475	20231214	125900	1944671030	19250	19250	19250	19250	135
476	20231214	125800	1942072280	19250	19250	19250	19250	1
477	20231214	125700	1942053030	19250	19250	19250	19250	42
478	20231214	125600	1941244530	19250	19250	19250	19250	99
479	20231214	125500	1939338780	19260	19260	19260	19260	189
480	20231214	125400	1935698640	19260	19270	19270	19260	66
481	20231214	125300	1934427330	19260	19260	19260	19260	39
482	20231214	125200	1933676190	19270	19260	19270	19260	108
483	20231214	125100	1931596010	19260	19260	19260	19260	158
484	20231214	125000	1928552930	19260	19270	19270	19260	108
485	20231214	124900	1926472500	19250	19250	19250	19250	101
486	20231214	124800	1924528250	19260	19260	19260	19260	35
487	20231214	124700	1923854150	19260	19210	19260	19210	674
488	20231214	124600	1910880180	19210	19200	19210	19200	9
489	20231214	124500	1910707340	19190	19210	19210	19190	1635
490	20231214	124400	1879323710	19210	19210	19210	19210	1
491	20231214	124300	1879304500	19210	19220	19220	19210	76
492	20231214	124200	1877844170	19220	19210	19220	19210	21
493	20231214	124100	1877440560	19210	19210	19210	19210	387
494	20231214	124000	1870006290	19210	19210	19210	19210	1
495	20231214	123900	1869987080	19220	19220	19220	19220	49
496	20231214	123800	1869045300	19220	19220	19220	19220	97
497	20231214	123700	1867180960	19220	19230	19230	19210	1473
498	20231214	123600	1838873160	19230	19230	19230	19230	0
499	20231214	123500	1838873160	19230	19230	19230	19230	127
500	20231214	123400	1836430950	19230	19240	19240	19230	62
501	20231214	123300	1835238080	19240	19230	19240	19230	80
502	20231214	123200	1833699280	19230	19250	19250	19230	505
503	20231214	123100	1823983250	19240	19260	19260	19240	139
504	20231214	123000	1821308350	19250	19250	19250	19250	3
505	20231214	122900	1821250600	19250	19240	19250	19240	47
506	20231214	122800	1820346270	19250	19250	19250	19250	191
507	20231214	122700	1816669520	19250	19270	19270	19250	455
508	20231214	122600	1807905970	19270	19260	19270	19260	317
509	20231214	122500	1801797420	19260	19260	19260	19260	38
510	20231214	122400	1801065540	19260	19260	19260	19260	92
511	20231214	122300	1799293620	19270	19280	19280	19270	280
512	20231214	122200	1793896200	19290	19290	19290	19290	73
513	20231214	122100	1792488030	19290	19300	19300	19290	53
514	20231214	122000	1791465580	19300	19290	19300	19290	207
515	20231214	121900	1787472130	19290	19300	19300	19290	54
516	20231214	121800	1786430140	19300	19300	19300	19300	2
517	20231214	121700	1786391540	19300	19260	19300	19260	110
518	20231214	121600	1784270070	19310	19300	19310	19300	44
519	20231214	121500	1783420440	19310	19260	19310	19260	109
520	20231214	121400	1781317650	19310	19300	19310	19300	119
521	20231214	121300	1779020510	19300	19320	19350	19300	1054
522	20231214	121200	1758635010	19310	19310	19310	19310	40
523	20231214	121100	1757862610	19310	19310	19310	19300	29
524	20231214	121000	1757302720	19310	19300	19310	19300	138
525	20231214	120900	1754638930	19310	19310	19310	19310	21
526	20231214	120800	1754233420	19330	19320	19330	19320	170
527	20231214	120700	1750947420	19330	19280	19330	19280	3156
528	20231214	120600	1690017400	19280	19250	19280	19250	359
529	20231214	120500	1683100810	19260	19260	19270	19250	110
530	20231214	120400	1680982510	19250	19250	19250	19250	11
531	20231214	120300	1680770760	19250	19250	19260	19240	453
532	20231214	120200	1672050670	19250	19240	19260	19240	209
533	20231214	120100	1668027180	19240	19250	19250	19240	106
534	20231214	120000	1665987720	19250	19240	19250	19240	22
535	20231214	115900	1665564230	19240	19260	19260	19240	123
536	20231214	115800	1663197270	19260	19260	19260	19260	63
537	20231214	115700	1661983890	19260	19260	19260	19260	47
538	20231214	115600	1661078670	19260	19240	19260	19240	22
539	20231214	115500	1660654970	19260	19260	19260	19260	174
540	20231214	115400	1657303730	19260	19240	19260	19240	19
541	20231214	115300	1656937810	19230	19210	19230	19210	132
542	20231214	115200	1654400470	19210	19220	19220	19210	98
543	20231214	115100	1652517360	19220	19210	19220	19210	58
544	20231214	115000	1651403160	19210	19230	19230	19210	101
545	20231214	114900	1649462930	19210	19200	19210	19200	42
546	20231214	114800	1648656500	19190	19200	19200	19190	188
547	20231214	114700	1645047420	19200	19200	19200	19200	128
548	20231214	114600	1642589820	19200	19220	19230	19200	707
549	20231214	114500	1629008710	19230	19230	19230	19220	105
550	20231214	114400	1626989570	19230	19230	19230	19230	140
551	20231214	114300	1624297370	19230	19230	19230	19230	43
552	20231214	114200	1623470480	19230	19290	19290	19230	43
553	20231214	114100	1622643530	19290	19240	19290	19230	864
554	20231214	114000	1605989740	19240	19240	19240	19240	41
555	20231214	113900	1605200900	19230	19210	19230	19210	93
556	20231214	113800	1603413440	19210	19210	19210	19200	121
557	20231214	113700	1601089400	19210	19210	19220	19210	264
558	20231214	113600	1596017810	19210	19230	19230	19210	200
559	20231214	113500	1592174130	19230	19240	19240	19230	408
560	20231214	113400	1584328130	19240	19250	19250	19240	290
561	20231214	113300	1578747140	19250	19240	19260	19240	271
562	20231214	113200	1573530840	19240	19240	19240	19240	34
563	20231214	113100	1572876680	19240	19200	19240	19200	300
564	20231214	113000	1567109690	19200	19200	19200	19200	38
565	20231214	112900	1566380090	19210	19180	19210	19170	660
566	20231214	112800	1553706370	19180	19180	19180	19180	43
567	20231214	112700	1552881630	19160	19170	19170	19160	288
568	20231214	112600	1547360820	19170	19170	19170	19170	39
569	20231214	112500	1546613190	19170	19170	19170	19170	0
570	20231214	112400	1546613190	19170	19200	19200	19170	98
571	20231214	112300	1544732730	19170	19170	19170	19170	197
572	20231214	112200	1540956240	19170	19190	19200	19170	735
573	20231214	112100	1526859110	19190	19180	19190	19180	714
574	20231214	112000	1513163000	19180	19180	19180	19170	386
575	20231214	111900	1505762000	19160	19160	19160	19160	0
576	20231214	111800	1505762000	19160	19220	19220	19160	2846
577	20231214	111700	1451114620	19220	19230	19230	19220	311
578	20231214	111600	1445136350	19230	19240	19240	19230	533
579	20231214	111500	1434884700	19250	19250	19250	19250	8
580	20231214	111400	1434730700	19250	19260	19260	19250	178
581	20231214	111300	1431302850	19280	19290	19290	19280	610
582	20231214	111200	1419538100	19300	19300	19300	19300	207
583	20231214	111100	1415543000	19290	19280	19290	19280	284
584	20231214	111000	1410066330	19280	19280	19280	19280	105
585	20231214	110900	1408041930	19280	19280	19280	19280	400
586	20231214	110800	1400329930	19280	19280	19280	19280	122
587	20231214	110700	1397977770	19300	19300	19300	19300	303
588	20231214	110600	1392129870	19280	19310	19310	19280	229
589	20231214	110500	1387709360	19320	19310	19320	19310	885
590	20231214	110400	1370618950	19300	19280	19300	19280	947
591	20231214	110300	1352358420	19280	19290	19290	19280	130
592	20231214	110200	1349851170	19280	19240	19280	19230	1075
593	20231214	110100	1329144730	19240	19230	19240	19230	32
594	20231214	110000	1328529350	19230	19220	19260	19220	450
595	20231214	105900	1319869640	19230	19230	19250	19220	191
596	20231214	105800	1316194220	19230	19230	19250	19230	140
597	20231214	105700	1313501780	19210	19210	19210	19210	1
598	20231214	105600	1313482570	19210	19210	19210	19210	38
599	20231214	105500	1312752590	19250	19200	19250	19190	177
600	20231214	105400	1309350670	19190	19190	19190	19190	39
601	20231214	105300	1308602260	19240	19230	19240	19230	467
602	20231214	105200	1299618860	19210	19220	19220	19190	157
603	20231214	105100	1296603360	19220	19230	19240	19220	201
604	20231214	105000	1292737040	19250	19250	19250	19230	188
605	20231214	104900	1289118800	19230	19190	19230	19190	248
606	20231214	104800	1284352020	19180	19190	19190	19180	303
607	20231214	104700	1278540160	19200	19190	19200	19190	155
608	20231214	104600	1275565160	19190	19190	19190	19190	58
609	20231214	104500	1274452140	19180	19180	19180	19180	3
610	20231214	104400	1274394600	19180	19180	19180	19180	163
611	20231214	104300	1271268260	19180	19180	19180	19180	0
612	20231214	104200	1271268260	19180	19180	19180	19180	38
613	20231214	104100	1270539420	19180	19180	19180	19170	147
614	20231214	104000	1267720430	19180	19190	19190	19180	102
615	20231214	103900	1265763630	19190	19190	19190	19190	50
616	20231214	103800	1264804130	19190	19190	19190	19190	39
617	20231214	103700	1264055720	19190	19200	19200	19190	452
618	20231214	103600	1255377880	19200	19260	19260	19200	167
619	20231214	103500	1252164570	19260	19260	19260	19250	84
620	20231214	103400	1250546830	19270	19260	19270	19260	224
621	20231214	103300	1246231590	19260	19260	19260	19260	182
622	20231214	103200	1242726270	19250	19250	19250	19250	43
623	20231214	103100	1241898520	19250	19250	19250	19250	0
624	20231214	103000	1241898520	19250	19190	19250	19190	309
625	20231214	102900	1235960420	19180	19190	19190	19180	96
626	20231214	102800	1234118190	19190	19190	19190	19190	38
627	20231214	102700	1233388970	19190	19200	19200	19190	200
628	20231214	102600	1229549270	19190	19190	19190	19190	135
629	20231214	102500	1226958620	19190	19230	19230	19190	86
630	20231214	102400	1225305680	19220	19210	19220	19210	185
631	20231214	102300	1221751640	19210	19270	19270	19210	79
632	20231214	102200	1220229750	19260	19210	19260	19210	733
633	20231214	102100	1206133670	19210	19210	19260	19210	351
634	20231214	102000	1199388410	19210	19160	19210	19160	332
635	20231214	101900	1193018980	19150	19150	19150	19150	149
636	20231214	101800	1190165630	19150	19150	19150	19150	38
637	20231214	101700	1189437930	19150	19140	19150	19130	619
638	20231214	101600	1177588220	19130	19150	19150	19130	226
639	20231214	101500	1173262940	19150	19190	19190	19150	1532
640	20231214	101400	1143904250	19190	19200	19210	19190	1404
641	20231214	101300	1116948300	19200	19270	19280	19200	40
642	20231214	101200	1116177600	19280	19200	19280	19200	201
643	20231214	101100	1112313120	19280	19290	19290	19280	84
644	20231214	101000	1110692860	19300	19190	19320	19140	4148
645	20231214	100900	1031106090	19150	19150	19150	19150	98
646	20231214	100800	1029229390	19150	19200	19200	19150	100
647	20231214	100700	1027314290	19200	19140	19200	19130	119
648	20231214	100600	1025037130	19130	19130	19130	19130	107
649	20231214	100500	1022990220	19130	19130	19130	19130	97
650	20231214	100400	1021134610	19130	19130	19130	19110	1192
651	20231214	100300	998347010	19130	19130	19130	19130	312
652	20231214	100200	992378450	19130	19170	19170	19130	385
653	20231214	100100	985004810	19160	19160	19170	19160	188
654	20231214	100000	981402180	19170	19170	19170	19160	279
655	20231214	095900	976056100	19170	19170	19170	19170	1
656	20231214	095800	976036930	19160	19160	19160	19160	145
657	20231214	095700	973258730	19170	19170	19170	19170	10
658	20231214	095600	973067030	19150	19130	19150	19130	211
659	20231214	095500	969026820	19140	19200	19200	19140	644
660	20231214	095400	956674540	19210	19200	19250	19200	82
661	20231214	095300	955099290	19180	19180	19180	19170	112
662	20231214	095200	952951500	19200	19230	19230	19170	230
663	20231214	095100	948537350	19200	19250	19250	19200	443
664	20231214	095000	940026150	19250	19240	19250	19240	303
665	20231214	094900	934196180	19260	19250	19260	19250	15
666	20231214	094800	933907330	19260	19270	19280	19260	218
667	20231214	094700	929704570	19280	19200	19280	19200	388
668	20231214	094600	922244090	19200	19160	19200	19160	205
669	20231214	094500	918312710	19130	19130	19130	19130	33
670	20231214	094400	917681420	19120	19120	19130	19120	218
671	20231214	094300	913512510	19100	19100	19100	19100	0
672	20231214	094200	913512510	19100	19080	19100	19080	498
673	20231214	094100	904001610	19090	19180	19200	19070	3177
674	20231214	094000	843300000	19190	19230	19230	19190	612
675	20231214	093900	831554550	19230	19190	19230	19190	559
676	20231214	093800	820812010	19190	19220	19220	19180	1195
677	20231214	093700	797871550	19230	19160	19240	19160	503
678	20231214	093600	788222960	19160	19200	19200	19090	414
679	20231214	093500	780298120	19200	19200	19250	19150	611
680	20231214	093400	768574880	19250	19290	19340	19200	18896
681	20231214	093300	404471640	19290	19120	19330	19120	1483
682	20231214	093200	375944270	19130	19080	19130	19080	155
683	20231214	093100	372981200	19110	19150	19160	19080	318
684	20231214	093000	366899670	19150	19150	19150	19150	1
685	20231214	092900	366880520	19190	19140	19190	19140	348
686	20231214	092800	360208880	19080	19080	19090	19080	273
687	20231214	092700	354999940	19070	19090	19090	19070	426
688	20231214	092600	346875480	19080	19100	19100	19080	189
689	20231214	092500	343267230	19090	19090	19090	19090	60
690	20231214	092400	342121830	19080	19080	19080	19080	0
691	20231214	092300	342121830	19080	19080	19080	19080	2
692	20231214	092200	342083670	19040	19040	19040	19040	1
693	20231214	092100	342064630	19030	19050	19050	19020	374
694	20231214	092000	334946600	19040	19040	19140	19040	67
695	20231214	091900	333668520	19100	19100	19100	19100	186
696	20231214	091800	330115920	19100	19070	19140	19070	306
697	20231214	091700	324260850	19050	19040	19050	19040	350
698	20231214	091600	317594020	19030	19020	19030	18990	177
699	20231214	091500	314227300	18980	18970	19010	18970	205
700	20231214	091400	310334800	19010	18990	19010	18950	192
701	20231214	091300	306692140	18990	18930	18990	18930	516
702	20231214	091200	296921890	18950	19070	19070	18950	2129
703	20231214	091100	256431070	19070	19070	19210	19060	1448
704	20231214	091000	228817020	19100	19100	19110	19060	360
705	20231214	090900	221941190	19100	19220	19220	19100	808
706	20231214	090800	206443210	19220	19350	19350	19220	1384
707	20231214	090700	179755970	19360	19330	19380	19330	393
708	20231214	090600	172147450	19340	19250	19340	19250	1100
709	20231214	090500	150922380	19250	19180	19250	19180	126
710	20231214	090400	148500380	19240	19140	19240	19030	779
711	20231214	090300	133548820	19150	19060	19150	19010	984
712	20231214	090200	114813620	19010	19050	19060	19000	547
713	20231214	090100	104404000	19050	19190	19190	19000	1041
714	20231214	090000	84586210	19050	19190	19200	19050	4412