KissMeData/206640/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	203400	5424114100	18760	18760	18760	18760	1358
3	20231205	203300	5424114100	18760	18760	18760	18760	0
4	20231205	203200	5424114100	18760	18760	18760	18760	0
5	20231205	203100	5424114100	18760	18760	18760	18760	0
6	20231205	203000	5424114100	18760	18760	18760	18760	0
7	20231205	202900	5424114100	18760	18760	18760	18760	0
8	20231205	202800	5424114100	18760	18760	18760	18760	0
9	20231205	202700	5424114100	18760	18760	18760	18760	0
10	20231205	202600	5424114100	18760	18760	18760	18760	0
11	20231205	202500	5424114100	18760	18760	18760	18760	0
12	20231205	202400	5424114100	18760	18760	18760	18760	0
13	20231205	202300	5424114100	18760	18760	18760	18760	0
14	20231205	202200	5424114100	18760	18760	18760	18760	0
15	20231205	202100	5424114100	18760	18760	18760	18760	0
16	20231205	202000	5424114100	18760	18760	18760	18760	0
17	20231205	201900	5424114100	18760	18760	18760	18760	0
18	20231205	201800	5424114100	18760	18760	18760	18760	0
19	20231205	201700	5424114100	18760	18760	18760	18760	0
20	20231205	201600	5424114100	18760	18760	18760	18760	0
21	20231205	201500	5424114100	18760	18760	18760	18760	0
22	20231205	201400	5424114100	18760	18760	18760	18760	0
23	20231205	201300	5424114100	18760	18760	18760	18760	0
24	20231205	201200	5424114100	18760	18760	18760	18760	0
25	20231205	201100	5424114100	18760	18760	18760	18760	0
26	20231205	201000	5424114100	18760	18760	18760	18760	0
27	20231205	200900	5424114100	18760	18760	18760	18760	0
28	20231205	200800	5424114100	18760	18760	18760	18760	0
29	20231205	200700	5424114100	18760	18760	18760	18760	0
30	20231205	200600	5424114100	18760	18760	18760	18760	0
31	20231205	200500	5424114100	18760	18760	18760	18760	0
32	20231205	200400	5424114100	18760	18760	18760	18760	1358
33	20231205	200300	5424114100	18760	18760	18760	18760	0
34	20231205	200200	5424114100	18760	18760	18760	18760	0
35	20231205	200100	5424114100	18760	18760	18760	18760	0
36	20231205	200000	5424114100	18760	18760	18760	18760	0
37	20231205	195900	5424114100	18760	18760	18760	18760	0
38	20231205	195800	5424114100	18760	18760	18760	18760	0
39	20231205	195700	5424114100	18760	18760	18760	18760	0
40	20231205	195600	5424114100	18760	18760	18760	18760	0
41	20231205	195500	5424114100	18760	18760	18760	18760	0
42	20231205	195400	5424114100	18760	18760	18760	18760	0
43	20231205	195300	5424114100	18760	18760	18760	18760	0
44	20231205	195200	5424114100	18760	18760	18760	18760	0
45	20231205	195100	5424114100	18760	18760	18760	18760	0
46	20231205	195000	5424114100	18760	18760	18760	18760	0
47	20231205	194900	5424114100	18760	18760	18760	18760	0
48	20231205	194800	5424114100	18760	18760	18760	18760	0
49	20231205	194700	5424114100	18760	18760	18760	18760	0
50	20231205	194600	5424114100	18760	18760	18760	18760	0
51	20231205	194500	5424114100	18760	18760	18760	18760	0
52	20231205	194400	5424114100	18760	18760	18760	18760	0
53	20231205	194300	5424114100	18760	18760	18760	18760	0
54	20231205	194200	5424114100	18760	18760	18760	18760	0
55	20231205	194100	5424114100	18760	18760	18760	18760	0
56	20231205	194000	5424114100	18760	18760	18760	18760	0
57	20231205	193900	5424114100	18760	18760	18760	18760	0
58	20231205	193800	5424114100	18760	18760	18760	18760	0
59	20231205	193700	5424114100	18760	18760	18760	18760	0
60	20231205	193600	5424114100	18760	18760	18760	18760	0
61	20231205	193500	5424114100	18760	18760	18760	18760	0
62	20231205	193400	5424114100	18760	18760	18760	18760	1358
63	20231205	193300	5424114100	18760	18760	18760	18760	0
64	20231205	193200	5424114100	18760	18760	18760	18760	0
65	20231205	193100	5424114100	18760	18760	18760	18760	0
66	20231205	193000	5424114100	18760	18760	18760	18760	0
67	20231205	192900	5424114100	18760	18760	18760	18760	0
68	20231205	192800	5424114100	18760	18760	18760	18760	0
69	20231205	192700	5424114100	18760	18760	18760	18760	0
70	20231205	192600	5424114100	18760	18760	18760	18760	0
71	20231205	192500	5424114100	18760	18760	18760	18760	0
72	20231205	192400	5424114100	18760	18760	18760	18760	0
73	20231205	192300	5424114100	18760	18760	18760	18760	0
74	20231205	192200	5424114100	18760	18760	18760	18760	0
75	20231205	192100	5424114100	18760	18760	18760	18760	0
76	20231205	192000	5424114100	18760	18760	18760	18760	0
77	20231205	191900	5424114100	18760	18760	18760	18760	0
78	20231205	191800	5424114100	18760	18760	18760	18760	0
79	20231205	191700	5424114100	18760	18760	18760	18760	0
80	20231205	191600	5424114100	18760	18760	18760	18760	0
81	20231205	191500	5424114100	18760	18760	18760	18760	0
82	20231205	191400	5424114100	18760	18760	18760	18760	0
83	20231205	191300	5424114100	18760	18760	18760	18760	0
84	20231205	191200	5424114100	18760	18760	18760	18760	0
85	20231205	191100	5424114100	18760	18760	18760	18760	0
86	20231205	191000	5424114100	18760	18760	18760	18760	0
87	20231205	190900	5424114100	18760	18760	18760	18760	0
88	20231205	190800	5424114100	18760	18760	18760	18760	0
89	20231205	190700	5424114100	18760	18760	18760	18760	0
90	20231205	190600	5424114100	18760	18760	18760	18760	0
91	20231205	190500	5424114100	18760	18760	18760	18760	0
92	20231205	190400	5424114100	18760	18760	18760	18760	1358
93	20231205	190300	5424114100	18760	18760	18760	18760	0
94	20231205	190200	5424114100	18760	18760	18760	18760	0
95	20231205	190100	5424114100	18760	18760	18760	18760	0
96	20231205	190000	5424114100	18760	18760	18760	18760	0
97	20231205	185900	5424114100	18760	18760	18760	18760	0
98	20231205	185800	5424114100	18760	18760	18760	18760	0
99	20231205	185700	5424114100	18760	18760	18760	18760	0
100	20231205	185600	5424114100	18760	18760	18760	18760	0
101	20231205	185500	5424114100	18760	18760	18760	18760	0
102	20231205	185400	5424114100	18760	18760	18760	18760	0
103	20231205	185300	5424114100	18760	18760	18760	18760	0
104	20231205	185200	5424114100	18760	18760	18760	18760	0
105	20231205	185100	5424114100	18760	18760	18760	18760	0
106	20231205	185000	5424114100	18760	18760	18760	18760	0
107	20231205	184900	5424114100	18760	18760	18760	18760	0
108	20231205	184800	5424114100	18760	18760	18760	18760	0
109	20231205	184700	5424114100	18760	18760	18760	18760	0
110	20231205	184600	5424114100	18760	18760	18760	18760	0
111	20231205	184500	5424114100	18760	18760	18760	18760	0
112	20231205	184400	5424114100	18760	18760	18760	18760	0
113	20231205	184300	5424114100	18760	18760	18760	18760	0
114	20231205	184200	5424114100	18760	18760	18760	18760	0
115	20231205	184100	5424114100	18760	18760	18760	18760	0
116	20231205	184000	5424114100	18760	18760	18760	18760	0
117	20231205	183900	5424114100	18760	18760	18760	18760	0
118	20231205	183800	5424114100	18760	18760	18760	18760	0
119	20231205	183700	5424114100	18760	18760	18760	18760	0
120	20231205	183600	5424114100	18760	18760	18760	18760	0
121	20231205	183500	5424114100	18760	18760	18760	18760	0
122	20231205	183400	5424114100	18760	18760	18760	18760	1358
123	20231205	183300	5424114100	18760	18760	18760	18760	0
124	20231205	183200	5424114100	18760	18760	18760	18760	0
125	20231205	183100	5424114100	18760	18760	18760	18760	0
126	20231205	183000	5424114100	18760	18760	18760	18760	0
127	20231205	182900	5424114100	18760	18760	18760	18760	0
128	20231205	182800	5424114100	18760	18760	18760	18760	0
129	20231205	182700	5424114100	18760	18760	18760	18760	0
130	20231205	182600	5424114100	18760	18760	18760	18760	0
131	20231205	182500	5424114100	18760	18760	18760	18760	0
132	20231205	182400	5424114100	18760	18760	18760	18760	0
133	20231205	182300	5424114100	18760	18760	18760	18760	0
134	20231205	182200	5424114100	18760	18760	18760	18760	0
135	20231205	182100	5424114100	18760	18760	18760	18760	0
136	20231205	182000	5424114100	18760	18760	18760	18760	0
137	20231205	181900	5424114100	18760	18760	18760	18760	0
138	20231205	181800	5424114100	18760	18760	18760	18760	0
139	20231205	181700	5424114100	18760	18760	18760	18760	0
140	20231205	181600	5424114100	18760	18760	18760	18760	0
141	20231205	181500	5424114100	18760	18760	18760	18760	0
142	20231205	181400	5424114100	18760	18760	18760	18760	0
143	20231205	181300	5424114100	18760	18760	18760	18760	0
144	20231205	181200	5424114100	18760	18760	18760	18760	0
145	20231205	181100	5424114100	18760	18760	18760	18760	0
146	20231205	181000	5424114100	18760	18760	18760	18760	0
147	20231205	180900	5424114100	18760	18760	18760	18760	0
148	20231205	180800	5424114100	18760	18760	18760	18760	0
149	20231205	180700	5424114100	18760	18760	18760	18760	0
150	20231205	180600	5424114100	18760	18760	18760	18760	0
151	20231205	180500	5424114100	18760	18760	18760	18760	0
152	20231205	180400	5424114100	18760	18760	18760	18760	1358
153	20231205	180300	5424114100	18760	18760	18760	18760	0
154	20231205	180200	5424114100	18760	18760	18760	18760	0
155	20231205	180100	5424114100	18760	18760	18760	18760	0
156	20231205	180000	5424114100	18760	18760	18760	18760	0
157	20231205	175900	5424114100	18760	18760	18760	18760	0
158	20231205	175800	5424114100	18760	18760	18760	18760	0
159	20231205	175700	5424114100	18760	18760	18760	18760	0
160	20231205	175600	5424114100	18760	18760	18760	18760	0
161	20231205	175500	5424114100	18760	18760	18760	18760	0
162	20231205	175400	5424114100	18760	18760	18760	18760	0
163	20231205	175300	5424114100	18760	18760	18760	18760	0
164	20231205	175200	5424114100	18760	18760	18760	18760	0
165	20231205	175100	5424114100	18760	18760	18760	18760	0
166	20231205	175000	5424114100	18760	18760	18760	18760	0
167	20231205	174900	5424114100	18760	18760	18760	18760	0
168	20231205	174800	5424114100	18760	18760	18760	18760	0
169	20231205	174700	5424114100	18760	18760	18760	18760	0
170	20231205	174600	5424114100	18760	18760	18760	18760	0
171	20231205	174500	5424114100	18760	18760	18760	18760	0
172	20231205	174400	5424114100	18760	18760	18760	18760	0
173	20231205	174300	5424114100	18760	18760	18760	18760	0
174	20231205	174200	5424114100	18760	18760	18760	18760	0
175	20231205	174100	5424114100	18760	18760	18760	18760	0
176	20231205	174000	5424114100	18760	18760	18760	18760	0
177	20231205	173900	5424114100	18760	18760	18760	18760	0
178	20231205	173800	5424114100	18760	18760	18760	18760	0
179	20231205	173700	5424114100	18760	18760	18760	18760	0
180	20231205	173600	5424114100	18760	18760	18760	18760	0
181	20231205	173500	5424114100	18760	18760	18760	18760	0
182	20231205	173400	5424114100	18760	18760	18760	18760	1358
183	20231205	173300	5424114100	18760	18760	18760	18760	0
184	20231205	173200	5424114100	18760	18760	18760	18760	0
185	20231205	173100	5424114100	18760	18760	18760	18760	0
186	20231205	173000	5424114100	18760	18760	18760	18760	0
187	20231205	172900	5424114100	18760	18760	18760	18760	0
188	20231205	172800	5424114100	18760	18760	18760	18760	0
189	20231205	172700	5424114100	18760	18760	18760	18760	0
190	20231205	172600	5424114100	18760	18760	18760	18760	0
191	20231205	172500	5424114100	18760	18760	18760	18760	0
192	20231205	172400	5424114100	18760	18760	18760	18760	0
193	20231205	172300	5424114100	18760	18760	18760	18760	0
194	20231205	172200	5424114100	18760	18760	18760	18760	0
195	20231205	172100	5424114100	18760	18760	18760	18760	0
196	20231205	172000	5424114100	18760	18760	18760	18760	0
197	20231205	171900	5424114100	18760	18760	18760	18760	0
198	20231205	171800	5424114100	18760	18760	18760	18760	0
199	20231205	171700	5424114100	18760	18760	18760	18760	0
200	20231205	171600	5424114100	18760	18760	18760	18760	0
201	20231205	171500	5424114100	18760	18760	18760	18760	0
202	20231205	171400	5424114100	18760	18760	18760	18760	0
203	20231205	171300	5424114100	18760	18760	18760	18760	0
204	20231205	171200	5424114100	18760	18760	18760	18760	0
205	20231205	171100	5424114100	18760	18760	18760	18760	0
206	20231205	171000	5424114100	18760	18760	18760	18760	0
207	20231205	170900	5424114100	18760	18760	18760	18760	0
208	20231205	170800	5424114100	18760	18760	18760	18760	0
209	20231205	170700	5424114100	18760	18760	18760	18760	0
210	20231205	170600	5424114100	18760	18760	18760	18760	0
211	20231205	170500	5424114100	18760	18760	18760	18760	0
212	20231205	170400	5424114100	18760	18760	18760	18760	1358
213	20231205	170300	5424114100	18760	18760	18760	18760	0
214	20231205	170200	5424114100	18760	18760	18760	18760	0
215	20231205	170100	5424114100	18760	18760	18760	18760	0
216	20231205	170000	5424114100	18760	18760	18760	18760	0
217	20231205	165900	5424114100	18760	18760	18760	18760	0
218	20231205	165800	5424114100	18760	18760	18760	18760	0
219	20231205	165700	5424114100	18760	18760	18760	18760	0
220	20231205	165600	5424114100	18760	18760	18760	18760	0
221	20231205	165500	5424114100	18760	18760	18760	18760	0
222	20231205	165400	5424114100	18760	18760	18760	18760	0
223	20231205	165300	5424114100	18760	18760	18760	18760	0
224	20231205	165200	5424114100	18760	18760	18760	18760	0
225	20231205	165100	5424114100	18760	18760	18760	18760	0
226	20231205	165000	5424114100	18760	18760	18760	18760	0
227	20231205	164900	5424114100	18760	18760	18760	18760	0
228	20231205	164800	5424114100	18760	18760	18760	18760	0
229	20231205	164700	5424114100	18760	18760	18760	18760	0
230	20231205	164600	5424114100	18760	18760	18760	18760	0
231	20231205	164500	5424114100	18760	18760	18760	18760	0
232	20231205	164400	5424114100	18760	18760	18760	18760	0
233	20231205	164300	5424114100	18760	18760	18760	18760	0
234	20231205	164200	5424114100	18760	18760	18760	18760	0
235	20231205	164100	5424114100	18760	18760	18760	18760	0
236	20231205	164000	5424114100	18760	18760	18760	18760	0
237	20231205	163900	5424114100	18760	18760	18760	18760	0
238	20231205	163800	5424114100	18760	18760	18760	18760	0
239	20231205	163700	5424114100	18760	18760	18760	18760	0
240	20231205	163600	5424114100	18760	18760	18760	18760	0
241	20231205	163500	5424114100	18760	18760	18760	18760	0
242	20231205	163400	5424114100	18760	18760	18760	18760	1358
243	20231205	163300	5424114100	18760	18760	18760	18760	0
244	20231205	163200	5424114100	18760	18760	18760	18760	0
245	20231205	163100	5424114100	18760	18760	18760	18760	0
246	20231205	163000	5424114100	18760	18760	18760	18760	0
247	20231205	162900	5424114100	18760	18760	18760	18760	0
248	20231205	162800	5424114100	18760	18760	18760	18760	0
249	20231205	162700	5424114100	18760	18760	18760	18760	0
250	20231205	162600	5424114100	18760	18760	18760	18760	0
251	20231205	162500	5424114100	18760	18760	18760	18760	0
252	20231205	162400	5424114100	18760	18760	18760	18760	0
253	20231205	162300	5424114100	18760	18760	18760	18760	0
254	20231205	162200	5424114100	18760	18760	18760	18760	0
255	20231205	162100	5424114100	18760	18760	18760	18760	0
256	20231205	162000	5424114100	18760	18760	18760	18760	0
257	20231205	161900	5424114100	18760	18760	18760	18760	0
258	20231205	161800	5424114100	18760	18760	18760	18760	0
259	20231205	161700	5424114100	18760	18760	18760	18760	0
260	20231205	161600	5424114100	18760	18760	18760	18760	0
261	20231205	161500	5424114100	18760	18760	18760	18760	0
262	20231205	161400	5424114100	18760	18760	18760	18760	0
263	20231205	161300	5424114100	18760	18760	18760	18760	0
264	20231205	161200	5424114100	18760	18760	18760	18760	0
265	20231205	161100	5424114100	18760	18760	18760	18760	0
266	20231205	161000	5424114100	18760	18760	18760	18760	0
267	20231205	160900	5424114100	18760	18760	18760	18760	0
268	20231205	160800	5424114100	18760	18760	18760	18760	0
269	20231205	160700	5424114100	18760	18760	18760	18760	0
270	20231205	160600	5424114100	18760	18760	18760	18760	0
271	20231205	160500	5424114100	18760	18760	18760	18760	0
272	20231205	160400	5424114100	18760	18760	18760	18760	1358
273	20231205	160300	5424114100	18760	18760	18760	18760	0
274	20231205	160200	5424114100	18760	18760	18760	18760	0
275	20231205	160100	5424114100	18760	18760	18760	18760	0
276	20231205	160000	5424114100	18760	18760	18760	18760	0
277	20231205	155900	5424114100	18760	18760	18760	18760	0
278	20231205	155800	5424114100	18760	18760	18760	18760	0
279	20231205	155700	5424114100	18760	18760	18760	18760	0
280	20231205	155600	5424114100	18760	18760	18760	18760	0
281	20231205	155500	5424114100	18760	18760	18760	18760	0
282	20231205	155400	5424114100	18760	18760	18760	18760	0
283	20231205	155300	5424114100	18760	18760	18760	18760	0
284	20231205	155200	5424114100	18760	18760	18760	18760	0
285	20231205	155100	5424114100	18760	18760	18760	18760	0
286	20231205	155000	5424114100	18760	18760	18760	18760	0
287	20231205	154900	5424114100	18760	18760	18760	18760	0
288	20231205	154800	5424114100	18760	18760	18760	18760	0
289	20231205	154700	5424114100	18760	18760	18760	18760	0
290	20231205	154600	5424114100	18760	18760	18760	18760	0
291	20231205	154500	5424114100	18760	18760	18760	18760	0
292	20231205	154400	5424114100	18760	18760	18760	18760	0
293	20231205	154300	5424114100	18760	18760	18760	18760	0
294	20231205	154200	5424114100	18760	18760	18760	18760	0
295	20231205	154100	5424114100	18760	18760	18760	18760	0
296	20231205	154000	5424114100	18760	18760	18760	18760	0
297	20231205	153900	5424114100	18760	18760	18760	18760	0
298	20231205	153800	5424114100	18760	18760	18760	18760	0
299	20231205	153700	5424114100	18760	18760	18760	18760	0
300	20231205	153600	5424114100	18760	18760	18760	18760	0
301	20231205	153500	5424114100	18760	18760	18760	18760	0
302	20231205	153400	5424114100	18760	18760	18760	18760	1358
303	20231205	153300	5424114100	18760	18760	18760	18760	0
304	20231205	153200	5424114100	18760	18760	18760	18760	0
305	20231205	153100	5424114100	18760	18760	18760	18760	0
306	20231205	153000	5424114100	18760	18760	18760	18760	1358
307	20231205	152900	5398638020	18740	18740	18740	18740	0
308	20231205	152800	5398638020	18740	18740	18740	18740	0
309	20231205	152700	5398638020	18740	18740	18740	18740	0
310	20231205	152600	5398638020	18740	18740	18740	18740	0
311	20231205	152500	5398638020	18740	18740	18740	18740	0
312	20231205	152400	5398638020	18740	18740	18740	18740	0
313	20231205	152300	5398638020	18740	18740	18740	18740	0
314	20231205	152200	5398638020	18740	18740	18740	18740	0
315	20231205	152100	5398638020	18740	18740	18740	18740	0
316	20231205	152000	5398638020	18740	18740	18740	18740	0
317	20231205	151900	5398638020	18740	18720	18740	18710	473
318	20231205	151800	5389782650	18740	18730	18740	18720	651
319	20231205	151700	5377593490	18720	18770	18770	18720	574
320	20231205	151600	5366840970	18760	18790	18790	18740	379
321	20231205	151500	5359735660	18790	18790	18790	18790	53
322	20231205	151400	5358739790	18790	18730	18790	18730	94
323	20231205	151300	5356973830	18740	18770	18810	18740	638
324	20231205	151200	5344999750	18810	18800	18820	18770	71
325	20231205	151100	5343666190	18780	18830	18840	18780	2993
326	20231205	151000	5287291040	18830	18800	18830	18750	913
327	20231205	150900	5270116900	18800	18770	18800	18750	1191
328	20231205	150800	5247758760	18750	18770	18770	18750	104
329	20231205	150700	5245808680	18750	18750	18780	18740	2069
330	20231205	150600	5206987430	18750	18740	18750	18740	400
331	20231205	150500	5199488780	18740	18730	18740	18720	840
332	20231205	150400	5183753330	18720	18730	18730	18720	1733
333	20231205	150300	5151309950	18690	18690	18730	18680	1071
334	20231205	150200	5131300490	18690	18710	18710	18680	490
335	20231205	150100	5122141620	18720	18710	18720	18710	359
336	20231205	150000	5115421620	18710	18680	18720	18670	1050
337	20231205	145900	5095777510	18670	18680	18680	18670	1939
338	20231205	145800	5059565740	18690	18730	18740	18690	847
339	20231205	145700	5043726960	18700	18720	18760	18700	2216
340	20231205	145600	5002245610	18730	18800	18800	18700	2632
341	20231205	145500	4952893170	18830	18830	18830	18830	7
342	20231205	145400	4952761360	18840	18820	18840	18810	208
343	20231205	145300	4948843820	18830	18830	18840	18820	1092
344	20231205	145200	4928286280	18830	18850	18860	18830	601
345	20231205	145100	4916962610	18850	18800	18850	18770	1172
346	20231205	145000	4894932200	18800	18840	18840	18790	658
347	20231205	144900	4882550460	18850	18850	18850	18840	66
348	20231205	144800	4881306700	18860	18830	18870	18820	178
349	20231205	144700	4877953340	18780	18820	18830	18780	384
350	20231205	144600	4870733030	18820	18830	18880	18820	444
351	20231205	144500	4862361140	18870	18790	18870	18790	484
352	20231205	144400	4853242590	18780	18870	18870	18780	1007
353	20231205	144300	4834301000	18870	18840	18880	18840	205
354	20231205	144200	4830435600	18870	18850	18910	18850	521
355	20231205	144100	4820594890	18850	18830	18860	18800	1287
356	20231205	144000	4796352960	18820	18750	18820	18750	2225
357	20231205	143900	4754567150	18760	18740	18760	18740	985
358	20231205	143800	4736089790	18750	18730	18750	18730	582
359	20231205	143700	4725184530	18720	18710	18730	18710	137
360	20231205	143600	4722620830	18710	18690	18710	18670	1102
361	20231205	143500	4702015780	18650	18690	18690	18640	1928
362	20231205	143400	4666015470	18690	18710	18710	18690	705
363	20231205	143300	4652834270	18700	18690	18730	18690	398
364	20231205	143200	4645385580	18690	18680	18690	18670	216
365	20231205	143100	4641350840	18680	18780	18780	18680	590
366	20231205	143000	4630312040	18720	18790	18790	18700	651
367	20231205	142900	4618125920	18740	18710	18760	18710	1121
368	20231205	142800	4597126420	18720	18720	18720	18680	614
369	20231205	142700	4585639220	18720	18670	18770	18670	1588
370	20231205	142600	4555936920	18670	18670	18670	18660	1595
371	20231205	142500	4526168360	18670	18610	18670	18610	599
372	20231205	142400	4515013050	18610	18550	18610	18550	466
373	20231205	142300	4506346840	18550	18590	18590	18530	285
374	20231205	142200	4501059870	18580	18600	18600	18580	220
375	20231205	142100	4496970180	18590	18620	18630	18590	754
376	20231205	142000	4482939680	18610	18640	18640	18610	793
377	20231205	141900	4468167500	18640	18640	18640	18640	407
378	20231205	141800	4460581020	18640	18680	18680	18640	482
379	20231205	141700	4451587460	18640	18700	18700	18640	748
380	20231205	141600	4437620760	18690	18770	18770	18690	909
381	20231205	141500	4420616820	18770	18690	18770	18680	749
382	20231205	141400	4406599580	18700	18700	18710	18690	323
383	20231205	141300	4400560230	18700	18700	18700	18690	241
384	20231205	141200	4396053940	18700	18680	18710	18680	725
385	20231205	141100	4382500860	18690	18660	18690	18660	300
386	20231205	141000	4376900150	18680	18630	18680	18600	1961
387	20231205	140900	4340361190	18620	18620	18680	18610	1334
388	20231205	140800	4315499930	18630	18620	18660	18620	2047
389	20231205	140700	4277321150	18620	18580	18650	18580	2235
390	20231205	140600	4235651880	18580	18540	18610	18510	1393
391	20231205	140500	4209794100	18540	18580	18580	18540	1643
392	20231205	140400	4179300500	18580	18610	18610	18580	762
393	20231205	140300	4165125400	18600	18700	18700	18600	4267
394	20231205	140200	4085572520	18700	18700	18730	18680	973
395	20231205	140100	4067385850	18690	18720	18720	18690	2131
396	20231205	140000	4027532610	18740	18790	18820	18700	7006
397	20231205	135900	3896296020	18800	18920	18920	18800	3558
398	20231205	135800	3829203350	18930	18940	18940	18900	2325
399	20231205	135700	3785227410	18950	19000	19030	18950	5599
400	20231205	135600	3678807840	19010	18900	19010	18890	4889
401	20231205	135500	3586230260	18910	18880	18910	18830	1566
402	20231205	135400	3556667840	18890	18860	18900	18850	271
403	20231205	135300	3551550740	18860	18860	18870	18860	308
404	20231205	135200	3545740100	18850	18860	18860	18840	169
405	20231205	135100	3542554110	18860	18820	18860	18810	298
406	20231205	135000	3536942570	18820	18870	18890	18820	511
407	20231205	134900	3527310670	18880	18910	18910	18870	365
408	20231205	134800	3520417360	18910	18900	18950	18900	456
409	20231205	134700	3511788610	18950	19040	19040	18950	579
410	20231205	134600	3500784200	19040	19090	19100	19040	3915
411	20231205	134500	3426146810	19100	18970	19100	18970	11460
412	20231205	134400	3208278530	18970	18950	18970	18940	2948
413	20231205	134300	3152399120	18950	18850	18950	18850	2263
414	20231205	134200	3109568770	18850	18810	18850	18810	488
415	20231205	134100	3100379660	18820	18820	18820	18820	134
416	20231205	134000	3097857780	18820	18820	18820	18820	192
417	20231205	133900	3094244340	18820	18800	18820	18800	362
418	20231205	133800	3087434760	18820	18850	18860	18800	744
419	20231205	133700	3073418360	18860	18880	18880	18850	105
420	20231205	133600	3071437710	18880	18800	18880	18800	440
421	20231205	133500	3063164250	18840	18940	18940	18830	2024
422	20231205	133400	3024953310	18940	18740	18950	18740	13991
423	20231205	133300	2761374670	18740	18750	18750	18740	1956
424	20231205	133200	2724699720	18740	18750	18750	18740	607
425	20231205	133100	2713320020	18750	18770	18770	18750	847
426	20231205	133000	2697429480	18770	18800	18800	18760	1864
427	20231205	132900	2662392320	18800	18740	18800	18740	9795
428	20231205	132800	2478626540	18740	18730	18740	18730	4771
429	20231205	132700	2389255010	18720	18700	18720	18700	2836
430	20231205	132600	2336195220	18690	18700	18710	18690	325
431	20231205	132500	2330117020	18710	18710	18710	18710	100
432	20231205	132400	2328246020	18710	18710	18710	18710	201
433	20231205	132300	2324485310	18700	18700	18710	18700	128
434	20231205	132200	2322090530	18700	18690	18700	18690	330
435	20231205	132100	2315921250	18700	18690	18700	18690	127
436	20231205	132000	2313546620	18660	18660	18660	18660	80
437	20231205	131900	2312053820	18700	18650	18710	18650	4101
438	20231205	131800	2235363450	18640	18640	18640	18630	156
439	20231205	131700	2232456200	18640	18650	18650	18640	181
440	20231205	131600	2229082320	18650	18640	18650	18640	26
441	20231205	131500	2228597550	18620	18600	18630	18600	86
442	20231205	131400	2226997170	18590	18580	18590	18580	136
443	20231205	131300	2224469670	18570	18560	18570	18560	65
444	20231205	131200	2223262670	18570	18570	18580	18570	96
445	20231205	131100	2221479530	18570	18570	18570	18570	5
446	20231205	131000	2221386680	18570	18540	18570	18540	234
447	20231205	130900	2217041590	18570	18570	18570	18570	1
448	20231205	130800	2217023020	18570	18530	18570	18530	32
449	20231205	130700	2216428860	18530	18540	18540	18530	5
450	20231205	130600	2216336180	18570	18600	18600	18570	74
451	20231205	130500	2214961340	18600	18600	18600	18600	1
452	20231205	130400	2214942740	18650	18660	18660	18650	25
453	20231205	130300	2214476250	18670	18660	18670	18660	180
454	20231205	130200	2211117260	18580	18670	18670	18540	802
455	20231205	130100	2196202860	18690	18690	18690	18690	317
456	20231205	130000	2190278130	18700	18680	18700	18680	180
457	20231205	125900	2186913760	18690	18690	18690	18690	77
458	20231205	125800	2185474630	18690	18670	18690	18670	205
459	20231205	125700	2181644420	18670	18710	18710	18670	719
460	20231205	125600	2168209610	18710	18660	18710	18650	750
461	20231205	125500	2154183250	18720	18530	18720	18530	29423
462	20231205	125400	1605198510	18530	18530	18530	18530	1
463	20231205	125300	1605179980	18490	18590	18590	18490	877
464	20231205	125200	1588910740	18590	18660	18660	18590	1929
465	20231205	125100	1552974630	18660	18710	18710	18660	252
466	20231205	125000	1548266380	18720	18730	18740	18720	380
467	20231205	124900	1541150740	18720	18700	18720	18700	1662
468	20231205	124800	1510055660	18700	18700	18700	18700	71
469	20231205	124700	1508727960	18700	18700	18700	18700	62
470	20231205	124600	1507568560	18690	18700	18700	18690	89
471	20231205	124500	1505904560	18700	18700	18700	18700	59
472	20231205	124400	1504801260	18700	18690	18700	18690	118
473	20231205	124300	1502595590	18680	18680	18680	18680	46
474	20231205	124200	1501736310	18680	18680	18680	18680	64
475	20231205	124100	1500540790	18680	18680	18680	18680	65
476	20231205	124000	1499326590	18680	18670	18680	18670	8
477	20231205	123900	1499177200	18680	18690	18690	18680	76
478	20231205	123800	1497756770	18690	18690	18690	18690	57
479	20231205	123700	1496691440	18690	18690	18690	18690	66
480	20231205	123600	1495457900	18690	18690	18690	18690	65
481	20231205	123500	1494243050	18690	18690	18690	18690	109
482	20231205	123400	1492205840	18680	18680	18680	18680	79
483	20231205	123300	1490730120	18680	18680	18680	18680	62
484	20231205	123200	1489571960	18670	18680	18680	18670	123
485	20231205	123100	1487274820	18680	18700	18700	18680	359
486	20231205	123000	1480567910	18700	18690	18700	18690	400
487	20231205	122900	1473088910	18690	18690	18690	18690	86
488	20231205	122800	1471481570	18690	18690	18690	18690	214
489	20231205	122700	1467481910	18690	18700	18700	18690	115
490	20231205	122600	1465331910	18700	18710	18710	18700	610
491	20231205	122500	1453924330	18710	18700	18710	18700	120
492	20231205	122400	1451679140	18700	18710	18710	18700	73
493	20231205	122300	1450313330	18700	18710	18710	18700	189
494	20231205	122200	1446777170	18700	18690	18700	18690	261
495	20231205	122100	1441897190	18680	18690	18690	18680	303
496	20231205	122000	1436234840	18690	18710	18720	18690	440
497	20231205	121900	1428004800	18710	18700	18710	18700	157
498	20231205	121800	1425068890	18700	18700	18700	18700	67
499	20231205	121700	1423815990	18700	18700	18700	18700	58
500	20231205	121600	1422731390	18700	18710	18710	18700	136
501	20231205	121500	1420187460	18710	18710	18710	18710	122
502	20231205	121400	1417904840	18710	18710	18710	18710	153
503	20231205	121300	1415042210	18700	18690	18700	18690	426
504	20231205	121200	1407076490	18690	18700	18700	18690	70
505	20231205	121100	1405767500	18700	18700	18700	18700	55
506	20231205	121000	1404739000	18690	18690	18690	18690	65
507	20231205	120900	1403524150	18700	18700	18710	18700	193
508	20231205	120800	1399913750	18700	18700	18700	18700	11
509	20231205	120700	1399708050	18680	18710	18710	18680	74
510	20231205	120600	1398323630	18710	18710	18720	18710	337
511	20231205	120500	1392016090	18720	18710	18720	18710	53
512	20231205	120400	1391023940	18700	18700	18700	18700	10
513	20231205	120300	1390836940	18720	18720	18720	18700	92
514	20231205	120200	1389115760	18720	18720	18720	18720	93
515	20231205	120100	1387374800	18720	18720	18720	18720	118
516	20231205	120000	1385165840	18720	18720	18720	18720	112
517	20231205	115900	1383069200	18720	18720	18720	18720	60
518	20231205	115800	1381946000	18720	18720	18720	18720	97
519	20231205	115700	1380130160	18720	18720	18720	18720	188
520	20231205	115600	1376610800	18720	18720	18720	18720	73
521	20231205	115500	1375244240	18710	18700	18710	18700	74
522	20231205	115400	1373859710	18710	18710	18710	18710	68
523	20231205	115300	1372587430	18700	18700	18700	18700	1
524	20231205	115200	1372568730	18680	18680	18680	18680	3
525	20231205	115100	1372512690	18680	18680	18680	18680	107
526	20231205	115000	1370513930	18710	18730	18740	18710	212
527	20231205	114900	1366544800	18730	18720	18730	18720	89
528	20231205	114800	1364878570	18710	18710	18710	18710	59
529	20231205	114700	1363774680	18710	18710	18710	18710	77
530	20231205	114600	1362334010	18710	18710	18710	18710	63
531	20231205	114500	1361155280	18690	18690	18690	18690	56
532	20231205	114400	1360108640	18690	18680	18690	18680	165
533	20231205	114300	1357024970	18680	18680	18680	18680	14
534	20231205	114200	1356763450	18690	18680	18690	18680	79
535	20231205	114100	1355287650	18680	18680	18680	18680	65
536	20231205	114000	1354073450	18700	18710	18710	18700	65
537	20231205	113900	1352857330	18700	18700	18710	18700	147
538	20231205	113800	1350107110	18700	18710	18710	18700	97
539	20231205	113700	1348292610	18690	18690	18700	18690	35
540	20231205	113600	1347638290	18680	18680	18680	18680	55
541	20231205	113500	1346610890	18680	18680	18680	18680	110
542	20231205	113400	1344556090	18680	18690	18690	18660	21
543	20231205	113300	1344164040	18700	18710	18710	18700	123
544	20231205	113200	1341863270	18720	18720	18720	18720	64
545	20231205	113100	1340665190	18730	18720	18730	18720	281
546	20231205	113000	1335403700	18730	18710	18730	18710	31
547	20231205	112900	1334823200	18710	18700	18710	18700	84
548	20231205	112800	1333252060	18700	18680	18700	18670	400
549	20231205	112700	1325774800	18680	18680	18680	18680	10
550	20231205	112600	1325588000	18680	18710	18710	18660	108
551	20231205	112500	1323568900	18700	18710	18710	18700	20
552	20231205	112400	1323194780	18740	18760	18760	18740	482
553	20231205	112300	1314156520	18760	18750	18760	18750	242
554	20231205	112200	1309617310	18770	18780	18780	18750	351
555	20231205	112100	1303030220	18780	18780	18780	18780	0
556	20231205	112000	1303030220	18780	18780	18780	18770	93
557	20231205	111900	1301283780	18780	18780	18790	18780	164
558	20231205	111800	1298203240	18790	18790	18790	18780	90
559	20231205	111700	1296512170	18790	18790	18790	18790	420
560	20231205	111600	1288620370	18790	18790	18790	18790	55
561	20231205	111500	1287586920	18790	18770	18790	18770	1133
562	20231205	111400	1266305640	18780	18780	18790	18770	540
563	20231205	111300	1256160070	18790	18790	18790	18780	1279
564	20231205	111200	1232129280	18780	18760	18790	18760	1557
565	20231205	111100	1202890640	18780	18730	18780	18730	2794
566	20231205	111000	1150494430	18720	18730	18730	18720	428
567	20231205	110900	1142478990	18730	18730	18740	18730	414
568	20231205	110800	1134724020	18730	18730	18730	18730	1
569	20231205	110700	1134705290	18700	18700	18700	18700	202
570	20231205	110600	1130927890	18700	18690	18700	18680	739
571	20231205	110500	1117111710	18670	18670	18670	18660	114
572	20231205	110400	1114983340	18670	18660	18670	18660	142
573	20231205	110300	1112332800	18670	18660	18670	18660	85
574	20231205	110200	1110745880	18670	18660	18670	18660	78
575	20231205	110100	1109290300	18660	18670	18670	18660	122
576	20231205	110000	1107013680	18670	18680	18690	18670	420
577	20231205	105900	1099168430	18680	18680	18680	18680	79
578	20231205	105800	1097692710	18680	18680	18680	18680	116
579	20231205	105700	1095525830	18670	18670	18700	18670	187
580	20231205	105600	1092031540	18670	18680	18680	18670	137
581	20231205	105500	1089473130	18670	18700	18700	18670	191
582	20231205	105400	1085906910	18690	18680	18690	18680	96
583	20231205	105300	1084113080	18680	18710	18710	18680	248
584	20231205	105200	1079475010	18710	18670	18710	18670	319
585	20231205	105100	1073511070	18670	18670	18690	18670	833
586	20231205	105000	1057943960	18670	18660	18670	18660	21
587	20231205	104900	1057552080	18630	18610	18630	18610	378
588	20231205	104800	1050517090	18610	18610	18610	18610	71
589	20231205	104700	1049195780	18610	18610	18610	18610	63
590	20231205	104600	1048023350	18600	18600	18600	18600	351
591	20231205	104500	1041494750	18590	18590	18590	18590	195
592	20231205	104400	1037869700	18580	18580	18580	18580	0
593	20231205	104300	1037869700	18580	18580	18580	18580	1
594	20231205	104200	1037851120	18590	18600	18600	18590	166
595	20231205	104100	1034765170	18600	18600	18600	18600	471
596	20231205	104000	1026004570	18590	18600	18600	18590	385
597	20231205	103900	1018844630	18610	18600	18610	18600	1146
598	20231205	103800	997518680	18590	18600	18600	18590	20
599	20231205	103700	997146870	18570	18560	18570	18560	53
600	20231205	103600	996162760	18550	18540	18550	18540	8
601	20231205	103500	996014430	18530	18530	18530	18530	60
602	20231205	103400	994902630	18520	18520	18520	18520	86
603	20231205	103300	993309910	18510	18490	18510	18490	223
604	20231205	103200	989186140	18470	18470	18480	18470	1268
605	20231205	103100	965763530	18470	18470	18470	18470	0
606	20231205	103000	965763530	18470	18470	18470	18470	168
607	20231205	102900	962660570	18480	18480	18480	18480	113
608	20231205	102800	960572330	18470	18470	18490	18470	1117
609	20231205	102700	939934960	18460	18470	18470	18440	121
610	20231205	102600	937701030	18450	18430	18450	18430	104
611	20231205	102500	935783260	18420	18420	18420	18420	14
612	20231205	102400	935525380	18400	18430	18430	18400	480
613	20231205	102300	926686710	18430	18420	18430	18420	155
614	20231205	102200	923830080	18430	18430	18430	18430	109
615	20231205	102100	921821210	18430	18430	18430	18430	23
616	20231205	102000	921397320	18440	18440	18440	18430	103
617	20231205	101900	919498200	18450	18490	18490	18450	324
618	20231205	101800	913512660	18490	18480	18490	18480	2
619	20231205	101700	913475690	18490	18450	18490	18450	129
620	20231205	101600	911091290	18450	18440	18450	18440	6
621	20231205	101500	910980640	18430	18430	18430	18430	0
622	20231205	101400	910980640	18430	18410	18430	18410	164
623	20231205	101300	907960130	18410	18390	18410	18390	259
624	20231205	101200	903195690	18390	18380	18390	18380	116
625	20231205	101100	901062980	18390	18390	18390	18380	80
626	20231205	101000	899591850	18390	18380	18390	18380	111
627	20231205	100900	897550960	18390	18390	18390	18390	305
628	20231205	100800	891942010	18390	18390	18390	18390	55
629	20231205	100700	890930560	18390	18400	18400	18390	179
630	20231205	100600	887638140	18400	18400	18400	18400	81
631	20231205	100500	886147740	18410	18400	18410	18400	219
632	20231205	100400	882117440	18400	18380	18400	18380	47
633	20231205	100300	881253120	18390	18410	18410	18380	656
634	20231205	100200	869188490	18410	18420	18420	18400	314
635	20231205	100100	863408570	18450	18520	18520	18450	1652
636	20231205	100000	832899730	18520	18520	18520	18510	104
637	20231205	095900	830973750	18520	18510	18520	18510	85
638	20231205	095800	829400140	18500	18500	18500	18500	27
639	20231205	095700	828900640	18520	18500	18520	18500	185
640	20231205	095600	825477070	18490	18580	18580	18490	660
641	20231205	095500	813241700	18570	18600	18600	18570	103
642	20231205	095400	811325930	18550	18620	18620	18550	519
643	20231205	095300	801691150	18630	18620	18630	18620	69
644	20231205	095200	800405780	18620	18640	18640	18610	928
645	20231205	095100	783119580	18640	18630	18640	18620	703
646	20231205	095000	770022040	18650	18710	18710	18620	2642
647	20231205	094900	720741710	18710	18740	18740	18700	527
648	20231205	094800	710881820	18740	18750	18750	18740	11
649	20231205	094700	710675610	18750	18750	18760	18720	1823
650	20231205	094600	676501330	18750	18770	18790	18750	1821
651	20231205	094500	642306960	18760	18770	18770	18760	199
652	20231205	094400	638572070	18770	18770	18770	18770	240
653	20231205	094300	634067270	18780	18740	18780	18740	1970
654	20231205	094200	597109870	18750	18700	18750	18690	1254
655	20231205	094100	573628850	18710	18690	18710	18690	201
656	20231205	094000	569871960	18700	18700	18700	18700	378
657	20231205	093900	562803360	18700	18690	18720	18690	612
658	20231205	093800	551354990	18710	18690	18710	18690	937
659	20231205	093700	533835130	18700	18630	18710	18630	4361
660	20231205	093600	452397790	18640	18590	18650	18590	1661
661	20231205	093500	421493320	18580	18550	18580	18550	149
662	20231205	093400	418728160	18550	18540	18550	18540	23
663	20231205	093300	418301600	18530	18520	18530	18520	139
664	20231205	093200	415727290	18530	18510	18530	18480	1132
665	20231205	093100	394786270	18510	18550	18550	18510	34
666	20231205	093000	394156130	18560	18600	18600	18560	978
667	20231205	092900	376004130	18600	18590	18600	18590	467
668	20231205	092800	367322550	18590	18590	18590	18590	605
669	20231205	092700	356075600	18590	18580	18590	18520	2071
670	20231205	092600	317650980	18590	18610	18610	18590	140
671	20231205	092500	315046690	18610	18620	18620	18610	128
672	20231205	092400	312663420	18640	18580	18640	18560	626
673	20231205	092300	301014110	18590	18610	18610	18590	440
674	20231205	092200	292831200	18610	18670	18670	18610	463
675	20231205	092100	284201250	18670	18680	18700	18650	1511
676	20231205	092000	255976990	18680	18630	18680	18630	1979
677	20231205	091900	219056110	18630	18490	18630	18480	5963
678	20231205	091800	108497790	18490	18480	18500	18480	572
679	20231205	091700	97921380	18470	18420	18480	18420	921
680	20231205	091600	80947780	18420	18470	18470	18420	908
681	20231205	091500	64214390	18470	18440	18470	18440	255
682	20231205	091400	59511170	18440	18430	18440	18420	305
683	20231205	091300	53890660	18430	18460	18470	18430	50
684	20231205	091200	52967960	18460	18390	18480	18380	2155
685	20231205	091100	13267200	18380	18300	18380	18300	123
686	20231205	091000	11012580	18300	18290	18300	18290	2
687	20231205	090900	10975990	18260	18230	18260	18230	39
688	20231205	090800	10264540	18230	18230	18230	18230	26
689	20231205	090700	9790560	18230	18250	18250	18230	2
690	20231205	090600	9754080	18210	18210	18210	18210	0
691	20231205	090500	9754080	18210	18260	18260	18210	83
692	20231205	090400	8240650	18270	18270	18270	18270	10
693	20231205	090300	8057950	18280	18280	18280	18280	75
694	20231205	090200	6686950	18210	18210	18210	18210	0
695	20231205	090100	6686950	18210	18210	18210	18210	115
696	20231205	090000	4592800	18290	18300	18300	18290	251