KissMeData/126700/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	201400	2086816920	19580	19580	19580	19580	1217
3	20231214	201300	2086816920	19580	19580	19580	19580	0
4	20231214	201200	2086816920	19580	19580	19580	19580	0
5	20231214	201100	2086816920	19580	19580	19580	19580	0
6	20231214	201000	2086816920	19580	19580	19580	19580	0
7	20231214	200900	2086816920	19580	19580	19580	19580	0
8	20231214	200800	2086816920	19580	19580	19580	19580	0
9	20231214	200700	2086816920	19580	19580	19580	19580	0
10	20231214	200600	2086816920	19580	19580	19580	19580	0
11	20231214	200500	2086816920	19580	19580	19580	19580	0
12	20231214	200400	2086816920	19580	19580	19580	19580	0
13	20231214	200300	2086816920	19580	19580	19580	19580	0
14	20231214	200200	2086816920	19580	19580	19580	19580	0
15	20231214	200100	2086816920	19580	19580	19580	19580	0
16	20231214	200000	2086816920	19580	19580	19580	19580	0
17	20231214	195900	2086816920	19580	19580	19580	19580	0
18	20231214	195800	2086816920	19580	19580	19580	19580	0
19	20231214	195700	2086816920	19580	19580	19580	19580	0
20	20231214	195600	2086816920	19580	19580	19580	19580	0
21	20231214	195500	2086816920	19580	19580	19580	19580	0
22	20231214	195400	2086816920	19580	19580	19580	19580	0
23	20231214	195300	2086816920	19580	19580	19580	19580	0
24	20231214	195200	2086816920	19580	19580	19580	19580	0
25	20231214	195100	2086816920	19580	19580	19580	19580	0
26	20231214	195000	2086816920	19580	19580	19580	19580	0
27	20231214	194900	2086816920	19580	19580	19580	19580	0
28	20231214	194800	2086816920	19580	19580	19580	19580	0
29	20231214	194700	2086816920	19580	19580	19580	19580	0
30	20231214	194600	2086816920	19580	19580	19580	19580	0
31	20231214	194500	2086816920	19580	19580	19580	19580	0
32	20231214	194400	2086816920	19580	19580	19580	19580	1217
33	20231214	194300	2086816920	19580	19580	19580	19580	0
34	20231214	194200	2086816920	19580	19580	19580	19580	0
35	20231214	194100	2086816920	19580	19580	19580	19580	0
36	20231214	194000	2086816920	19580	19580	19580	19580	0
37	20231214	193900	2086816920	19580	19580	19580	19580	0
38	20231214	193800	2086816920	19580	19580	19580	19580	0
39	20231214	193700	2086816920	19580	19580	19580	19580	0
40	20231214	193600	2086816920	19580	19580	19580	19580	0
41	20231214	193500	2086816920	19580	19580	19580	19580	0
42	20231214	193400	2086816920	19580	19580	19580	19580	0
43	20231214	193300	2086816920	19580	19580	19580	19580	0
44	20231214	193200	2086816920	19580	19580	19580	19580	0
45	20231214	193100	2086816920	19580	19580	19580	19580	0
46	20231214	193000	2086816920	19580	19580	19580	19580	0
47	20231214	192900	2086816920	19580	19580	19580	19580	0
48	20231214	192800	2086816920	19580	19580	19580	19580	0
49	20231214	192700	2086816920	19580	19580	19580	19580	0
50	20231214	192600	2086816920	19580	19580	19580	19580	0
51	20231214	192500	2086816920	19580	19580	19580	19580	0
52	20231214	192400	2086816920	19580	19580	19580	19580	0
53	20231214	192300	2086816920	19580	19580	19580	19580	0
54	20231214	192200	2086816920	19580	19580	19580	19580	0
55	20231214	192100	2086816920	19580	19580	19580	19580	0
56	20231214	192000	2086816920	19580	19580	19580	19580	0
57	20231214	191900	2086816920	19580	19580	19580	19580	0
58	20231214	191800	2086816920	19580	19580	19580	19580	0
59	20231214	191700	2086816920	19580	19580	19580	19580	0
60	20231214	191600	2086816920	19580	19580	19580	19580	0
61	20231214	191500	2086816920	19580	19580	19580	19580	0
62	20231214	191400	2086816920	19580	19580	19580	19580	1217
63	20231214	191300	2086816920	19580	19580	19580	19580	0
64	20231214	191200	2086816920	19580	19580	19580	19580	0
65	20231214	191100	2086816920	19580	19580	19580	19580	0
66	20231214	191000	2086816920	19580	19580	19580	19580	0
67	20231214	190900	2086816920	19580	19580	19580	19580	0
68	20231214	190800	2086816920	19580	19580	19580	19580	0
69	20231214	190700	2086816920	19580	19580	19580	19580	0
70	20231214	190600	2086816920	19580	19580	19580	19580	0
71	20231214	190500	2086816920	19580	19580	19580	19580	0
72	20231214	190400	2086816920	19580	19580	19580	19580	0
73	20231214	190300	2086816920	19580	19580	19580	19580	0
74	20231214	190200	2086816920	19580	19580	19580	19580	0
75	20231214	190100	2086816920	19580	19580	19580	19580	0
76	20231214	190000	2086816920	19580	19580	19580	19580	0
77	20231214	185900	2086816920	19580	19580	19580	19580	0
78	20231214	185800	2086816920	19580	19580	19580	19580	0
79	20231214	185700	2086816920	19580	19580	19580	19580	0
80	20231214	185600	2086816920	19580	19580	19580	19580	0
81	20231214	185500	2086816920	19580	19580	19580	19580	0
82	20231214	185400	2086816920	19580	19580	19580	19580	0
83	20231214	185300	2086816920	19580	19580	19580	19580	0
84	20231214	185200	2086816920	19580	19580	19580	19580	0
85	20231214	185100	2086816920	19580	19580	19580	19580	0
86	20231214	185000	2086816920	19580	19580	19580	19580	0
87	20231214	184900	2086816920	19580	19580	19580	19580	0
88	20231214	184800	2086816920	19580	19580	19580	19580	0
89	20231214	184700	2086816920	19580	19580	19580	19580	0
90	20231214	184600	2086816920	19580	19580	19580	19580	0
91	20231214	184500	2086816920	19580	19580	19580	19580	0
92	20231214	184400	2086816920	19580	19580	19580	19580	1217
93	20231214	184300	2086816920	19580	19580	19580	19580	0
94	20231214	184200	2086816920	19580	19580	19580	19580	0
95	20231214	184100	2086816920	19580	19580	19580	19580	0
96	20231214	184000	2086816920	19580	19580	19580	19580	0
97	20231214	183900	2086816920	19580	19580	19580	19580	0
98	20231214	183800	2086816920	19580	19580	19580	19580	0
99	20231214	183700	2086816920	19580	19580	19580	19580	0
100	20231214	183600	2086816920	19580	19580	19580	19580	0
101	20231214	183500	2086816920	19580	19580	19580	19580	0
102	20231214	183400	2086816920	19580	19580	19580	19580	0
103	20231214	183300	2086816920	19580	19580	19580	19580	0
104	20231214	183200	2086816920	19580	19580	19580	19580	0
105	20231214	183100	2086816920	19580	19580	19580	19580	0
106	20231214	183000	2086816920	19580	19580	19580	19580	0
107	20231214	182900	2086816920	19580	19580	19580	19580	0
108	20231214	182800	2086816920	19580	19580	19580	19580	0
109	20231214	182700	2086816920	19580	19580	19580	19580	0
110	20231214	182600	2086816920	19580	19580	19580	19580	0
111	20231214	182500	2086816920	19580	19580	19580	19580	0
112	20231214	182400	2086816920	19580	19580	19580	19580	0
113	20231214	182300	2086816920	19580	19580	19580	19580	0
114	20231214	182200	2086816920	19580	19580	19580	19580	0
115	20231214	182100	2086816920	19580	19580	19580	19580	0
116	20231214	182000	2086816920	19580	19580	19580	19580	0
117	20231214	181900	2086816920	19580	19580	19580	19580	0
118	20231214	181800	2086816920	19580	19580	19580	19580	0
119	20231214	181700	2086816920	19580	19580	19580	19580	0
120	20231214	181600	2086816920	19580	19580	19580	19580	0
121	20231214	181500	2086816920	19580	19580	19580	19580	0
122	20231214	181400	2086816920	19580	19580	19580	19580	1217
123	20231214	181300	2086816920	19580	19580	19580	19580	0
124	20231214	181200	2086816920	19580	19580	19580	19580	0
125	20231214	181100	2086816920	19580	19580	19580	19580	0
126	20231214	181000	2086816920	19580	19580	19580	19580	0
127	20231214	180900	2086816920	19580	19580	19580	19580	0
128	20231214	180800	2086816920	19580	19580	19580	19580	0
129	20231214	180700	2086816920	19580	19580	19580	19580	0
130	20231214	180600	2086816920	19580	19580	19580	19580	0
131	20231214	180500	2086816920	19580	19580	19580	19580	0
132	20231214	180400	2086816920	19580	19580	19580	19580	0
133	20231214	180300	2086816920	19580	19580	19580	19580	0
134	20231214	180200	2086816920	19580	19580	19580	19580	0
135	20231214	180100	2086816920	19580	19580	19580	19580	0
136	20231214	180000	2086816920	19580	19580	19580	19580	0
137	20231214	175900	2086816920	19580	19580	19580	19580	0
138	20231214	175800	2086816920	19580	19580	19580	19580	0
139	20231214	175700	2086816920	19580	19580	19580	19580	0
140	20231214	175600	2086816920	19580	19580	19580	19580	0
141	20231214	175500	2086816920	19580	19580	19580	19580	0
142	20231214	175400	2086816920	19580	19580	19580	19580	0
143	20231214	175300	2086816920	19580	19580	19580	19580	0
144	20231214	175200	2086816920	19580	19580	19580	19580	0
145	20231214	175100	2086816920	19580	19580	19580	19580	0
146	20231214	175000	2086816920	19580	19580	19580	19580	0
147	20231214	174900	2086816920	19580	19580	19580	19580	0
148	20231214	174800	2086816920	19580	19580	19580	19580	0
149	20231214	174700	2086816920	19580	19580	19580	19580	0
150	20231214	174600	2086816920	19580	19580	19580	19580	0
151	20231214	174500	2086816920	19580	19580	19580	19580	0
152	20231214	174400	2086816920	19580	19580	19580	19580	1217
153	20231214	174300	2086816920	19580	19580	19580	19580	0
154	20231214	174200	2086816920	19580	19580	19580	19580	0
155	20231214	174100	2086816920	19580	19580	19580	19580	0
156	20231214	174000	2086816920	19580	19580	19580	19580	0
157	20231214	173900	2086816920	19580	19580	19580	19580	0
158	20231214	173800	2086816920	19580	19580	19580	19580	0
159	20231214	173700	2086816920	19580	19580	19580	19580	0
160	20231214	173600	2086816920	19580	19580	19580	19580	0
161	20231214	173500	2086816920	19580	19580	19580	19580	0
162	20231214	173400	2086816920	19580	19580	19580	19580	0
163	20231214	173300	2086816920	19580	19580	19580	19580	0
164	20231214	173200	2086816920	19580	19580	19580	19580	0
165	20231214	173100	2086816920	19580	19580	19580	19580	0
166	20231214	173000	2086816920	19580	19580	19580	19580	0
167	20231214	172900	2086816920	19580	19580	19580	19580	0
168	20231214	172800	2086816920	19580	19580	19580	19580	0
169	20231214	172700	2086816920	19580	19580	19580	19580	0
170	20231214	172600	2086816920	19580	19580	19580	19580	0
171	20231214	172500	2086816920	19580	19580	19580	19580	0
172	20231214	172400	2086816920	19580	19580	19580	19580	0
173	20231214	172300	2086816920	19580	19580	19580	19580	0
174	20231214	172200	2086816920	19580	19580	19580	19580	0
175	20231214	172100	2086816920	19580	19580	19580	19580	0
176	20231214	172000	2086816920	19580	19580	19580	19580	0
177	20231214	171900	2086816920	19580	19580	19580	19580	0
178	20231214	171800	2086816920	19580	19580	19580	19580	0
179	20231214	171700	2086816920	19580	19580	19580	19580	0
180	20231214	171600	2086816920	19580	19580	19580	19580	0
181	20231214	171500	2086816920	19580	19580	19580	19580	0
182	20231214	171400	2086816920	19580	19580	19580	19580	1217
183	20231214	171300	2086816920	19580	19580	19580	19580	0
184	20231214	171200	2086816920	19580	19580	19580	19580	0
185	20231214	171100	2086816920	19580	19580	19580	19580	0
186	20231214	171000	2086816920	19580	19580	19580	19580	0
187	20231214	170900	2086816920	19580	19580	19580	19580	0
188	20231214	170800	2086816920	19580	19580	19580	19580	0
189	20231214	170700	2086816920	19580	19580	19580	19580	0
190	20231214	170600	2086816920	19580	19580	19580	19580	0
191	20231214	170500	2086816920	19580	19580	19580	19580	0
192	20231214	170400	2086816920	19580	19580	19580	19580	0
193	20231214	170300	2086816920	19580	19580	19580	19580	0
194	20231214	170200	2086816920	19580	19580	19580	19580	0
195	20231214	170100	2086816920	19580	19580	19580	19580	0
196	20231214	170000	2086816920	19580	19580	19580	19580	0
197	20231214	165900	2086816920	19580	19580	19580	19580	0
198	20231214	165800	2086816920	19580	19580	19580	19580	0
199	20231214	165700	2086816920	19580	19580	19580	19580	0
200	20231214	165600	2086816920	19580	19580	19580	19580	0
201	20231214	165500	2086816920	19580	19580	19580	19580	0
202	20231214	165400	2086816920	19580	19580	19580	19580	0
203	20231214	165300	2086816920	19580	19580	19580	19580	0
204	20231214	165200	2086816920	19580	19580	19580	19580	0
205	20231214	165100	2086816920	19580	19580	19580	19580	0
206	20231214	165000	2086816920	19580	19580	19580	19580	0
207	20231214	164900	2086816920	19580	19580	19580	19580	0
208	20231214	164800	2086816920	19580	19580	19580	19580	0
209	20231214	164700	2086816920	19580	19580	19580	19580	0
210	20231214	164600	2086816920	19580	19580	19580	19580	0
211	20231214	164500	2086816920	19580	19580	19580	19580	0
212	20231214	164400	2086816920	19580	19580	19580	19580	1217
213	20231214	164300	2086816920	19580	19580	19580	19580	0
214	20231214	164200	2086816920	19580	19580	19580	19580	0
215	20231214	164100	2086816920	19580	19580	19580	19580	0
216	20231214	164000	2086816920	19580	19580	19580	19580	0
217	20231214	163900	2086816920	19580	19580	19580	19580	0
218	20231214	163800	2086816920	19580	19580	19580	19580	0
219	20231214	163700	2086816920	19580	19580	19580	19580	0
220	20231214	163600	2086816920	19580	19580	19580	19580	0
221	20231214	163500	2086816920	19580	19580	19580	19580	0
222	20231214	163400	2086816920	19580	19580	19580	19580	0
223	20231214	163300	2086816920	19580	19580	19580	19580	0
224	20231214	163200	2086816920	19580	19580	19580	19580	0
225	20231214	163100	2086816920	19580	19580	19580	19580	0
226	20231214	163000	2086816920	19580	19580	19580	19580	0
227	20231214	162900	2086816920	19580	19580	19580	19580	0
228	20231214	162800	2086816920	19580	19580	19580	19580	0
229	20231214	162700	2086816920	19580	19580	19580	19580	0
230	20231214	162600	2086816920	19580	19580	19580	19580	0
231	20231214	162500	2086816920	19580	19580	19580	19580	0
232	20231214	162400	2086816920	19580	19580	19580	19580	0
233	20231214	162300	2086816920	19580	19580	19580	19580	0
234	20231214	162200	2086816920	19580	19580	19580	19580	0
235	20231214	162100	2086816920	19580	19580	19580	19580	0
236	20231214	162000	2086816920	19580	19580	19580	19580	0
237	20231214	161900	2086816920	19580	19580	19580	19580	0
238	20231214	161800	2086816920	19580	19580	19580	19580	0
239	20231214	161700	2086816920	19580	19580	19580	19580	0
240	20231214	161600	2086816920	19580	19580	19580	19580	0
241	20231214	161500	2086816920	19580	19580	19580	19580	0
242	20231214	161400	2086816920	19580	19580	19580	19580	1217
243	20231214	161300	2086816920	19580	19580	19580	19580	0
244	20231214	161200	2086816920	19580	19580	19580	19580	0
245	20231214	161100	2086816920	19580	19580	19580	19580	0
246	20231214	161000	2086816920	19580	19580	19580	19580	0
247	20231214	160900	2086816920	19580	19580	19580	19580	0
248	20231214	160800	2086816920	19580	19580	19580	19580	0
249	20231214	160700	2086816920	19580	19580	19580	19580	0
250	20231214	160600	2086816920	19580	19580	19580	19580	0
251	20231214	160500	2086816920	19580	19580	19580	19580	0
252	20231214	160400	2086816920	19580	19580	19580	19580	0
253	20231214	160300	2086816920	19580	19580	19580	19580	0
254	20231214	160200	2086816920	19580	19580	19580	19580	0
255	20231214	160100	2086816920	19580	19580	19580	19580	0
256	20231214	160000	2086816920	19580	19580	19580	19580	0
257	20231214	155900	2086816920	19580	19580	19580	19580	0
258	20231214	155800	2086816920	19580	19580	19580	19580	0
259	20231214	155700	2086816920	19580	19580	19580	19580	0
260	20231214	155600	2086816920	19580	19580	19580	19580	0
261	20231214	155500	2086816920	19580	19580	19580	19580	0
262	20231214	155400	2086816920	19580	19580	19580	19580	0
263	20231214	155300	2086816920	19580	19580	19580	19580	0
264	20231214	155200	2086816920	19580	19580	19580	19580	0
265	20231214	155100	2086816920	19580	19580	19580	19580	0
266	20231214	155000	2086816920	19580	19580	19580	19580	0
267	20231214	154900	2086816920	19580	19580	19580	19580	0
268	20231214	154800	2086816920	19580	19580	19580	19580	0
269	20231214	154700	2086816920	19580	19580	19580	19580	0
270	20231214	154600	2086816920	19580	19580	19580	19580	0
271	20231214	154500	2086816920	19580	19580	19580	19580	0
272	20231214	154400	2086816920	19580	19580	19580	19580	1217
273	20231214	154300	2086816920	19580	19580	19580	19580	0
274	20231214	154200	2086816920	19580	19580	19580	19580	0
275	20231214	154100	2086816920	19580	19580	19580	19580	0
276	20231214	154000	2086816920	19580	19580	19580	19580	0
277	20231214	153900	2086816920	19580	19580	19580	19580	0
278	20231214	153800	2086816920	19580	19580	19580	19580	0
279	20231214	153700	2086816920	19580	19580	19580	19580	0
280	20231214	153600	2086816920	19580	19580	19580	19580	0
281	20231214	153500	2086816920	19580	19580	19580	19580	0
282	20231214	153400	2086816920	19580	19580	19580	19580	0
283	20231214	153300	2086816920	19580	19580	19580	19580	0
284	20231214	153200	2086816920	19580	19580	19580	19580	0
285	20231214	153100	2086816920	19580	19580	19580	19580	0
286	20231214	153000	2086816920	19580	19580	19580	19580	1217
287	20231214	152900	2062988060	19580	19580	19580	19580	0
288	20231214	152800	2062988060	19580	19580	19580	19580	0
289	20231214	152700	2062988060	19580	19580	19580	19580	0
290	20231214	152600	2062988060	19580	19580	19580	19580	0
291	20231214	152500	2062988060	19580	19580	19580	19580	0
292	20231214	152400	2062988060	19580	19580	19580	19580	0
293	20231214	152300	2062988060	19580	19580	19580	19580	0
294	20231214	152200	2062988060	19580	19580	19580	19580	0
295	20231214	152100	2062988060	19580	19580	19580	19580	0
296	20231214	152000	2062988060	19580	19580	19580	19580	0
297	20231214	151900	2062988060	19580	19530	19580	19500	125
298	20231214	151800	2060547670	19530	19560	19570	19530	426
299	20231214	151700	2052212990	19570	19550	19570	19550	8
300	20231214	151600	2052056510	19550	19580	19580	19550	666
301	20231214	151500	2039022650	19570	19570	19570	19570	8
302	20231214	151400	2038866090	19560	19550	19560	19550	258
303	20231214	151300	2033821610	19550	19550	19550	19550	23
304	20231214	151200	2033371960	19550	19540	19550	19540	17
305	20231214	151100	2033039670	19540	19530	19540	19530	242
306	20231214	151000	2028313370	19530	19520	19530	19520	219
307	20231214	150900	2024036480	19530	19530	19530	19530	10
308	20231214	150800	2023841180	19530	19530	19530	19530	115
309	20231214	150700	2021595230	19520	19500	19520	19500	600
310	20231214	150600	2009892600	19500	19500	19500	19500	1
311	20231214	150500	2009873100	19490	19490	19490	19490	107
312	20231214	150400	2007787670	19500	19490	19500	19490	102
313	20231214	150300	2005799670	19490	19500	19500	19490	359
314	20231214	150200	1998799760	19490	19500	19500	19490	344
315	20231214	150100	1992093170	19500	19500	19500	19500	1
316	20231214	150000	1992073670	19490	19490	19490	19490	20
317	20231214	145900	1991683870	19490	19490	19490	19490	397
318	20231214	145800	1983946340	19490	19490	19490	19490	1
319	20231214	145700	1983926850	19490	19480	19490	19480	3
320	20231214	145600	1983868400	19480	19480	19490	19480	1170
321	20231214	145500	1961076790	19490	19490	19490	19490	314
322	20231214	145400	1954956930	19490	19490	19490	19490	0
323	20231214	145300	1954956930	19490	19490	19490	19490	0
324	20231214	145200	1954956930	19490	19490	19490	19490	0
325	20231214	145100	1954956930	19490	19490	19490	19490	50
326	20231214	145000	1953982430	19490	19490	19500	19490	106
327	20231214	144900	1951916480	19490	19490	19490	19490	20
328	20231214	144800	1951526680	19480	19480	19480	19480	25
329	20231214	144700	1951039680	19500	19490	19500	19490	205
330	20231214	144600	1947044180	19490	19490	19490	19490	101
331	20231214	144500	1945075690	19500	19500	19500	19500	1
332	20231214	144400	1945056190	19500	19490	19500	19490	181
333	20231214	144300	1941528490	19500	19500	19500	19500	0
334	20231214	144200	1941528490	19500	19500	19500	19500	3
335	20231214	144100	1941469990	19490	19490	19490	19490	78
336	20231214	144000	1939949770	19490	19490	19490	19490	772
337	20231214	143900	1924903490	19500	19490	19500	19490	281
338	20231214	143800	1919426220	19500	19500	19500	19500	1
339	20231214	143700	1919406720	19500	19500	19500	19500	116
340	20231214	143600	1917144720	19510	19500	19510	19500	43
341	20231214	143500	1916306200	19510	19500	19510	19500	179
342	20231214	143400	1912814920	19500	19500	19500	19500	1435
343	20231214	143300	1884832420	19500	19510	19510	19500	459
344	20231214	143200	1875880260	19510	19510	19510	19510	3
345	20231214	143100	1875821730	19510	19510	19510	19510	451
346	20231214	143000	1867022720	19510	19520	19530	19510	256
347	20231214	142900	1862027110	19530	19530	19530	19530	0
348	20231214	142800	1862027110	19530	19530	19530	19530	4
349	20231214	142700	1861948990	19530	19530	19530	19530	3
350	20231214	142600	1861890400	19530	19520	19530	19510	66
351	20231214	142500	1860601620	19520	19520	19520	19520	2
352	20231214	142400	1860562580	19520	19520	19520	19520	103
353	20231214	142300	1858552020	19520	19520	19520	19520	15
354	20231214	142200	1858259220	19520	19520	19520	19520	4
355	20231214	142100	1858181140	19520	19530	19530	19520	178
356	20231214	142000	1854706480	19520	19520	19520	19520	40
357	20231214	141900	1853925680	19530	19530	19530	19530	0
358	20231214	141800	1853925680	19530	19520	19530	19520	51
359	20231214	141700	1852930150	19530	19520	19530	19520	212
360	20231214	141600	1848791810	19520	19520	19520	19520	2
361	20231214	141500	1848752770	19520	19520	19520	19520	8
362	20231214	141400	1848596610	19520	19520	19520	19520	4
363	20231214	141300	1848518530	19520	19520	19540	19520	37
364	20231214	141200	1847796070	19520	19520	19550	19520	108
365	20231214	141100	1845687760	19520	19550	19550	19520	14
366	20231214	141000	1845414240	19550	19530	19550	19530	92
367	20231214	140900	1843615900	19530	19530	19530	19530	10
368	20231214	140800	1843420600	19530	19530	19530	19530	5
369	20231214	140700	1843322950	19530	19530	19530	19530	143
370	20231214	140600	1840530160	19530	19530	19530	19520	84
371	20231214	140500	1838890450	19530	19530	19530	19530	0
372	20231214	140400	1838890450	19530	19530	19530	19530	44
373	20231214	140300	1838031130	19530	19530	19530	19530	103
374	20231214	140200	1836019540	19530	19550	19550	19530	18
375	20231214	140100	1835667800	19550	19550	19550	19550	0
376	20231214	140000	1835667800	19550	19520	19550	19520	24
377	20231214	135900	1835198690	19520	19520	19520	19520	2
378	20231214	135800	1835159650	19520	19520	19520	19520	1
379	20231214	135700	1835140130	19520	19510	19520	19510	42
380	20231214	135600	1834320680	19520	19520	19520	19520	14
381	20231214	135500	1834047400	19520	19520	19520	19520	26
382	20231214	135400	1833539880	19530	19530	19530	19520	41
383	20231214	135300	1832739500	19550	19550	19550	19550	0
384	20231214	135200	1832739500	19550	19520	19550	19520	12
385	20231214	135100	1832505230	19520	19520	19520	19520	312
386	20231214	135000	1826414990	19550	19550	19550	19550	0
387	20231214	134900	1826414990	19550	19550	19550	19550	0
388	20231214	134800	1826414990	19550	19550	19550	19550	7
389	20231214	134700	1826278140	19550	19510	19550	19510	9
390	20231214	134600	1826102430	19510	19510	19510	19510	3
391	20231214	134500	1826043900	19510	19510	19510	19510	18
392	20231214	134400	1825692720	19510	19510	19510	19510	38
393	20231214	134300	1824951340	19510	19520	19520	19510	126
394	20231214	134200	1822492080	19520	19520	19520	19520	1
395	20231214	134100	1822472560	19520	19520	19520	19520	2
396	20231214	134000	1822433520	19520	19520	19520	19520	2
397	20231214	133900	1822394480	19520	19520	19530	19520	120
398	20231214	133800	1820052070	19530	19530	19530	19530	4
399	20231214	133700	1819973950	19530	19530	19530	19530	3
400	20231214	133600	1819915360	19530	19540	19540	19530	72
401	20231214	133500	1818509040	19560	19560	19560	19560	0
402	20231214	133400	1818509040	19560	19560	19560	19560	0
403	20231214	133300	1818509040	19560	19540	19560	19540	13
404	20231214	133200	1818255000	19560	19560	19560	19560	5
405	20231214	133100	1818157200	19570	19570	19570	19570	0
406	20231214	133000	1818157200	19570	19570	19570	19570	0
407	20231214	132900	1818157200	19570	19530	19570	19530	3
408	20231214	132800	1818098570	19530	19570	19570	19520	105
409	20231214	132700	1816048880	19520	19570	19570	19520	231
410	20231214	132600	1811534390	19560	19560	19560	19560	344
411	20231214	132500	1804805750	19560	19520	19560	19520	15
412	20231214	132400	1804512910	19560	19560	19560	19560	1
413	20231214	132300	1804493350	19570	19570	19570	19570	18
414	20231214	132200	1804141090	19570	19570	19570	19570	159
415	20231214	132100	1801029460	19570	19570	19570	19570	37
416	20231214	132000	1800305370	19580	19580	19580	19580	0
417	20231214	131900	1800305370	19580	19580	19580	19580	0
418	20231214	131800	1800305370	19580	19580	19580	19580	1
419	20231214	131700	1800285790	19580	19580	19580	19580	0
420	20231214	131600	1800285790	19580	19570	19580	19570	3
421	20231214	131500	1800227070	19570	19570	19570	19570	8
422	20231214	131400	1800070510	19580	19580	19580	19580	1
423	20231214	131300	1800050930	19580	19520	19580	19520	27
424	20231214	131200	1799523830	19580	19580	19580	19580	1
425	20231214	131100	1799504250	19580	19520	19580	19520	4
426	20231214	131000	1799426110	19520	19510	19580	19510	5
427	20231214	130900	1799328470	19510	19510	19510	19510	20
428	20231214	130800	1798938270	19580	19580	19580	19580	0
429	20231214	130700	1798938270	19580	19580	19580	19580	0
430	20231214	130600	1798938270	19580	19580	19580	19580	0
431	20231214	130500	1798938270	19580	19580	19580	19580	0
432	20231214	130400	1798938270	19580	19580	19580	19580	1
433	20231214	130300	1798918690	19580	19510	19580	19510	2
434	20231214	130200	1798879600	19500	19500	19500	19500	25
435	20231214	130100	1798392100	19580	19580	19580	19580	0
436	20231214	130000	1798392100	19580	19520	19580	19500	411
437	20231214	125900	1790376840	19580	19580	19580	19580	10
438	20231214	125800	1790181040	19590	19590	19590	19590	0
439	20231214	125700	1790181040	19590	19600	19600	19590	80
440	20231214	125600	1788613340	19600	19570	19600	19570	4
441	20231214	125500	1788535030	19570	19570	19570	19570	188
442	20231214	125400	1784855870	19570	19500	19570	19500	6000
443	20231214	125300	1667442610	19500	19500	19500	19500	68
444	20231214	125200	1666116610	19500	19500	19500	19500	30
445	20231214	125100	1665531610	19500	19500	19500	19500	1
446	20231214	125000	1665512110	19490	19490	19490	19490	45
447	20231214	124900	1664635060	19490	19490	19490	19490	171
448	20231214	124800	1661302270	19500	19500	19500	19500	2
449	20231214	124700	1661263270	19500	19500	19500	19500	6
450	20231214	124600	1661146270	19500	19500	19500	19500	17
451	20231214	124500	1660814770	19500	19500	19500	19500	2
452	20231214	124400	1660775770	19510	19500	19510	19500	102
453	20231214	124300	1658786760	19500	19500	19500	19500	42
454	20231214	124200	1657967760	19500	19510	19510	19500	689
455	20231214	124100	1644530040	19510	19540	19540	19510	62
456	20231214	124000	1643320090	19540	19580	19580	19540	209
457	20231214	123900	1639228230	19580	19580	19580	19580	1
458	20231214	123800	1639208650	19530	19530	19580	19530	70
459	20231214	123700	1637841500	19600	19600	19600	19600	0
460	20231214	123600	1637841500	19600	19600	19600	19600	5
461	20231214	123500	1637743500	19600	19600	19600	19600	0
462	20231214	123400	1637743500	19600	19600	19600	19600	0
463	20231214	123300	1637743500	19600	19600	19600	19600	0
464	20231214	123200	1637743500	19600	19600	19600	19600	0
465	20231214	123100	1637743500	19600	19600	19600	19600	0
466	20231214	123000	1637743500	19600	19600	19600	19600	0
467	20231214	122900	1637743500	19600	19600	19600	19600	30
468	20231214	122800	1637155500	19600	19600	19600	19600	0
469	20231214	122700	1637155500	19600	19600	19600	19600	0
470	20231214	122600	1637155500	19600	19500	19600	19500	9
471	20231214	122500	1636979900	19500	19530	19530	19500	500
472	20231214	122400	1627221200	19600	19600	19600	19600	0
473	20231214	122300	1627221200	19600	19600	19600	19600	194
474	20231214	122200	1623418800	19600	19600	19600	19600	290
475	20231214	122100	1617734800	19600	19600	19600	19600	0
476	20231214	122000	1617734800	19600	19540	19600	19540	11
477	20231214	121900	1617519800	19530	19550	19550	19530	841
478	20231214	121800	1601089900	19610	19610	19610	19610	0
479	20231214	121700	1601089900	19610	19610	19610	19610	0
480	20231214	121600	1601089900	19610	19610	19610	19610	30
481	20231214	121500	1600501600	19610	19610	19610	19610	0
482	20231214	121400	1600501600	19610	19610	19610	19610	6
483	20231214	121300	1600383940	19640	19600	19640	19600	50
484	20231214	121200	1599402500	19600	19600	19600	19600	25
485	20231214	121100	1598912500	19600	19600	19600	19600	0
486	20231214	121000	1598912500	19600	19520	19600	19520	4
487	20231214	120900	1598834340	19520	19520	19520	19520	1
488	20231214	120800	1598814820	19520	19510	19520	19510	118
489	20231214	120700	1596511970	19510	19510	19510	19500	108
490	20231214	120600	1594405330	19510	19550	19550	19510	775
491	20231214	120500	1579268480	19550	19570	19570	19550	81
492	20231214	120400	1577683960	19570	19590	19590	19570	64
493	20231214	120300	1576431460	19570	19600	19600	19570	147
494	20231214	120200	1573553080	19600	19590	19600	19590	10
495	20231214	120100	1573357170	19610	19640	19640	19600	962
496	20231214	120000	1554499280	19640	19640	19640	19640	3
497	20231214	115900	1554440360	19640	19640	19640	19620	367
498	20231214	115800	1547232720	19640	19660	19660	19640	32
499	20231214	115700	1546604000	19650	19650	19650	19610	371
500	20231214	115600	1539323970	19660	19650	19660	19650	404
501	20231214	115500	1531383520	19650	19610	19650	19610	56
502	20231214	115400	1530283160	19650	19600	19650	19600	128
503	20231214	115300	1527771490	19600	19620	19620	19600	921
504	20231214	115200	1509715540	19620	19650	19660	19620	1678
505	20231214	115100	1476756750	19670	19710	19710	19650	2953
506	20231214	115000	1418620200	19700	19700	19720	19700	1947
507	20231214	114900	1380246520	19700	19620	19700	19610	4260
508	20231214	114800	1296461510	19620	19500	19620	19500	2002
509	20231214	114700	1257282370	19480	19470	19480	19470	628
510	20231214	114600	1245051200	19470	19450	19470	19450	901
511	20231214	114500	1227522750	19450	19450	19450	19450	0
512	20231214	114400	1227522750	19450	19450	19450	19450	150
513	20231214	114300	1224605250	19450	19460	19470	19450	640
514	20231214	114200	1212150760	19470	19470	19470	19470	226
515	20231214	114100	1207750540	19470	19470	19480	19470	35
516	20231214	114000	1207069080	19480	19480	19480	19480	1
517	20231214	113900	1207049600	19480	19480	19480	19480	12
518	20231214	113800	1206815840	19470	19490	19490	19470	768
519	20231214	113700	1191855690	19490	19500	19500	19490	1520
520	20231214	113600	1162228910	19500	19510	19510	19500	506
521	20231214	113500	1152359070	19510	19510	19510	19510	100
522	20231214	113400	1150408070	19530	19530	19530	19530	0
523	20231214	113300	1150408070	19530	19530	19530	19530	0
524	20231214	113200	1150408070	19530	19530	19530	19530	0
525	20231214	113100	1150408070	19530	19530	19530	19530	0
526	20231214	113000	1150408070	19530	19510	19530	19510	2
527	20231214	112900	1150369030	19530	19530	19530	19530	16
528	20231214	112800	1150056550	19530	19510	19530	19510	35
529	20231214	112700	1149373020	19530	19530	19530	19530	200
530	20231214	112600	1145467020	19530	19500	19530	19500	59
531	20231214	112500	1144316460	19500	19510	19510	19500	1766
532	20231214	112400	1109875590	19530	19530	19530	19530	0
533	20231214	112300	1109875590	19530	19530	19530	19530	2
534	20231214	112200	1109836530	19540	19520	19540	19520	7
535	20231214	112100	1109699790	19520	19520	19520	19520	56
536	20231214	112000	1108606670	19550	19520	19550	19520	17
537	20231214	111900	1108274540	19520	19530	19530	19520	1378
538	20231214	111800	1081373730	19530	19550	19550	19530	2013
539	20231214	111700	1042046350	19560	19550	19560	19550	128
540	20231214	111600	1039543500	19550	19550	19550	19550	4
541	20231214	111500	1039465300	19550	19550	19550	19550	554
542	20231214	111400	1028634600	19550	19550	19550	19550	19
543	20231214	111300	1028263150	19550	19550	19550	19550	11
544	20231214	111200	1028048100	19570	19570	19570	19570	0
545	20231214	111100	1028048100	19570	19570	19570	19570	10
546	20231214	111000	1027852400	19570	19570	19570	19570	1
547	20231214	110900	1027832830	19570	19570	19570	19570	26
548	20231214	110800	1027324010	19570	19560	19570	19540	61
549	20231214	110700	1026131880	19560	19560	19560	19560	297
550	20231214	110600	1020322560	19560	19560	19560	19560	16
551	20231214	110500	1020009600	19560	19560	19560	19560	200
552	20231214	110400	1016097600	19560	19560	19560	19560	101
553	20231214	110300	1014122040	19560	19560	19560	19560	0
554	20231214	110200	1014122040	19560	19560	19560	19560	0
555	20231214	110100	1014122040	19560	19550	19560	19550	5
556	20231214	110000	1014024250	19560	19560	19560	19560	1
557	20231214	105900	1014004690	19530	19520	19530	19520	429
558	20231214	105800	1005629340	19530	19530	19530	19530	107
559	20231214	105700	1003539630	19530	19520	19530	19520	388
560	20231214	105600	995965860	19530	19540	19550	19530	409
561	20231214	105500	987977800	19540	19560	19560	19540	305
562	20231214	105400	982015880	19550	19550	19560	19550	562
563	20231214	105300	971028270	19560	19560	19560	19560	302
564	20231214	105200	965121150	19560	19560	19560	19560	1
565	20231214	105100	965101590	19560	19560	19560	19560	1
566	20231214	105000	965082030	19560	19560	19560	19560	80
567	20231214	104900	963517230	19570	19570	19570	19570	0
568	20231214	104800	963517230	19570	19580	19580	19560	37
569	20231214	104700	962793200	19580	19580	19580	19580	20
570	20231214	104600	962401600	19580	19580	19580	19580	10
571	20231214	104500	962205800	19580	19580	19580	19580	2
572	20231214	104400	962166640	19580	19570	19580	19570	27
573	20231214	104300	961638080	19580	19590	19590	19580	309
574	20231214	104200	955585890	19590	19570	19600	19560	185
575	20231214	104100	951966960	19580	19580	19580	19570	44
576	20231214	104000	951105460	19600	19600	19600	19600	1
577	20231214	103900	951085860	19600	19600	19600	19600	0
578	20231214	103800	951085860	19600	19600	19600	19590	65
579	20231214	103700	949812490	19600	19600	19600	19600	327
580	20231214	103600	943403290	19610	19600	19610	19600	102
581	20231214	103500	941403090	19600	19600	19600	19600	53
582	20231214	103400	940364290	19600	19600	19600	19600	10
583	20231214	103300	940168290	19610	19610	19610	19610	1
584	20231214	103200	940148680	19610	19610	19610	19610	24
585	20231214	103100	939678040	19610	19610	19610	19610	23
586	20231214	103000	939227010	19600	19600	19610	19600	77
587	20231214	102900	937717800	19600	19600	19600	19600	120
588	20231214	102800	935365800	19590	19590	19590	19590	3
589	20231214	102700	935307030	19590	19590	19600	19590	109
590	20231214	102600	933171470	19600	19600	19600	19600	0
591	20231214	102500	933171470	19600	19590	19600	19590	119
592	20231214	102400	930840200	19600	19590	19600	19590	2
593	20231214	102300	930801010	19580	19600	19610	19580	2313
594	20231214	102200	885480850	19600	19590	19600	19590	604
595	20231214	102100	873647950	19580	19580	19580	19580	14
596	20231214	102000	873373830	19530	19550	19580	19530	1894
597	20231214	101900	836375870	19550	19550	19550	19550	233
598	20231214	101800	831820720	19550	19540	19550	19540	3
599	20231214	101700	831762090	19530	19550	19550	19530	407
600	20231214	101600	823810040	19550	19550	19550	19550	131
601	20231214	101500	821248990	19550	19590	19590	19550	2181
602	20231214	101400	778586520	19590	19590	19590	19590	1
603	20231214	101300	778566930	19590	19590	19590	19590	44
604	20231214	101200	777704970	19590	19620	19620	19590	17
605	20231214	101100	777371910	19620	19590	19620	19590	183
606	20231214	101000	773786610	19590	19590	19590	19590	32
607	20231214	100900	773159730	19620	19660	19660	19590	2778
608	20231214	100800	718670520	19660	19650	19660	19650	33
609	20231214	100700	718021750	19650	19650	19650	19650	5
610	20231214	100600	717923500	19670	19670	19670	19670	36
611	20231214	100500	717215380	19670	19670	19670	19670	0
612	20231214	100400	717215380	19670	19670	19670	19670	3
613	20231214	100300	717156370	19670	19670	19670	19670	2
614	20231214	100200	717117030	19670	19670	19670	19670	144
615	20231214	100100	714284550	19670	19710	19710	19650	2184
616	20231214	100000	671303200	19720	19720	19720	19720	1
617	20231214	095900	671283480	19720	19720	19720	19720	0
618	20231214	095800	671283480	19720	19720	19720	19710	139
619	20231214	095700	668542430	19720	19720	19720	19720	0
620	20231214	095600	668542430	19720	19720	19720	19720	1
621	20231214	095500	668522710	19720	19700	19730	19700	5
622	20231214	095400	668424120	19700	19690	19730	19690	394
623	20231214	095300	660666110	19690	19690	19690	19690	0
624	20231214	095200	660666110	19690	19690	19690	19690	461
625	20231214	095100	651589020	19690	19690	19690	19690	2
626	20231214	095000	651549640	19690	19690	19690	19680	615
627	20231214	094900	639440400	19690	19700	19700	19690	161
628	20231214	094800	636268810	19750	19700	19750	19700	144
629	20231214	094700	633428430	19700	19680	19700	19680	603
630	20231214	094600	621561370	19680	19690	19690	19680	7
631	20231214	094500	621423580	19710	19690	19710	19690	33
632	20231214	094400	620773690	19700	19730	19730	19700	57
633	20231214	094300	619650760	19710	19680	19720	19680	570
634	20231214	094200	608430550	19690	19710	19720	19690	541
635	20231214	094100	597775670	19720	19720	19730	19720	170
636	20231214	094000	594421680	19700	19710	19710	19700	246
637	20231214	093900	589574470	19700	19700	19700	19700	5
638	20231214	093800	589475970	19710	19690	19770	19690	6046
639	20231214	093700	469950170	19690	19730	19730	19690	2335
640	20231214	093600	423934680	19720	19720	19720	19720	45
641	20231214	093500	423047280	19720	19770	19770	19720	21
642	20231214	093400	422632360	19770	19750	19770	19710	5544
643	20231214	093300	313053810	19750	19760	19760	19750	34
644	20231214	093200	312382180	19780	19730	19780	19730	411
645	20231214	093100	304260720	19750	19740	19750	19730	291
646	20231214	093000	298517790	19750	19750	19750	19750	12
647	20231214	092900	298280790	19790	19760	19790	19750	300
648	20231214	092800	292354660	19760	19760	19760	19760	2
649	20231214	092700	292315140	19750	19780	19780	19750	315
650	20231214	092600	286091340	19800	19790	19800	19790	200
651	20231214	092500	282131810	19760	19790	19790	19760	149
652	20231214	092400	279184330	19800	19800	19800	19800	15
653	20231214	092300	278887330	19800	19800	19800	19800	104
654	20231214	092200	276828130	19800	19790	19800	19790	68
655	20231214	092100	275482310	19780	19780	19780	19780	389
656	20231214	092000	267787890	19780	19750	19780	19750	313
657	20231214	091900	261599750	19750	19770	19770	19750	186
658	20231214	091800	257924730	19760	19760	19770	19760	692
659	20231214	091700	244244010	19760	19710	19760	19710	110
660	20231214	091600	242070910	19770	19770	19770	19740	967
661	20231214	091500	222971280	19770	19780	19780	19770	88
662	20231214	091400	221231420	19780	19740	19780	19740	153
663	20231214	091300	218206650	19730	19700	19730	19700	79
664	20231214	091200	216648790	19700	19720	19720	19700	415
665	20231214	091100	208465210	19730	19760	19760	19730	654
666	20231214	091000	195559460	19760	19750	19760	19730	117
667	20231214	090900	193250640	19750	19790	19790	19750	3319
668	20231214	090800	127649090	19790	19790	19790	19790	57
669	20231214	090700	126521060	19780	19800	19800	19780	311
670	20231214	090600	120363960	19800	19840	19840	19780	880
671	20231214	090500	102923470	19840	19860	19860	19840	454
672	20231214	090400	93911570	19840	19840	19860	19840	62
673	20231214	090300	92681450	19830	19860	19860	19830	505
674	20231214	090200	82667040	19860	19940	19940	19860	1421
675	20231214	090100	54373580	19940	19850	19950	19850	1018
676	20231214	090000	34112960	19850	19820	19860	19820	1711