KissMeData/110990/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	200900	3842925030	18820	18820	18820	18820	4196
3	20231211	200800	3842925030	18820	18820	18820	18820	0
4	20231211	200700	3842925030	18820	18820	18820	18820	0
5	20231211	200600	3842925030	18820	18820	18820	18820	0
6	20231211	200500	3842925030	18820	18820	18820	18820	0
7	20231211	200400	3842925030	18820	18820	18820	18820	0
8	20231211	200300	3842925030	18820	18820	18820	18820	0
9	20231211	200200	3842925030	18820	18820	18820	18820	0
10	20231211	200100	3842925030	18820	18820	18820	18820	0
11	20231211	200000	3842925030	18820	18820	18820	18820	0
12	20231211	195900	3842925030	18820	18820	18820	18820	0
13	20231211	195800	3842925030	18820	18820	18820	18820	0
14	20231211	195700	3842925030	18820	18820	18820	18820	0
15	20231211	195600	3842925030	18820	18820	18820	18820	0
16	20231211	195500	3842925030	18820	18820	18820	18820	0
17	20231211	195400	3842925030	18820	18820	18820	18820	0
18	20231211	195300	3842925030	18820	18820	18820	18820	0
19	20231211	195200	3842925030	18820	18820	18820	18820	0
20	20231211	195100	3842925030	18820	18820	18820	18820	0
21	20231211	195000	3842925030	18820	18820	18820	18820	0
22	20231211	194900	3842925030	18820	18820	18820	18820	0
23	20231211	194800	3842925030	18820	18820	18820	18820	0
24	20231211	194700	3842925030	18820	18820	18820	18820	0
25	20231211	194600	3842925030	18820	18820	18820	18820	0
26	20231211	194500	3842925030	18820	18820	18820	18820	0
27	20231211	194400	3842925030	18820	18820	18820	18820	0
28	20231211	194300	3842925030	18820	18820	18820	18820	0
29	20231211	194200	3842925030	18820	18820	18820	18820	0
30	20231211	194100	3842925030	18820	18820	18820	18820	0
31	20231211	194000	3842925030	18820	18820	18820	18820	0
32	20231211	193900	3842925030	18820	18820	18820	18820	4196
33	20231211	193800	3842925030	18820	18820	18820	18820	0
34	20231211	193700	3842925030	18820	18820	18820	18820	0
35	20231211	193600	3842925030	18820	18820	18820	18820	0
36	20231211	193500	3842925030	18820	18820	18820	18820	0
37	20231211	193400	3842925030	18820	18820	18820	18820	0
38	20231211	193300	3842925030	18820	18820	18820	18820	0
39	20231211	193200	3842925030	18820	18820	18820	18820	0
40	20231211	193100	3842925030	18820	18820	18820	18820	0
41	20231211	193000	3842925030	18820	18820	18820	18820	0
42	20231211	192900	3842925030	18820	18820	18820	18820	0
43	20231211	192800	3842925030	18820	18820	18820	18820	0
44	20231211	192700	3842925030	18820	18820	18820	18820	0
45	20231211	192600	3842925030	18820	18820	18820	18820	0
46	20231211	192500	3842925030	18820	18820	18820	18820	0
47	20231211	192400	3842925030	18820	18820	18820	18820	0
48	20231211	192300	3842925030	18820	18820	18820	18820	0
49	20231211	192200	3842925030	18820	18820	18820	18820	0
50	20231211	192100	3842925030	18820	18820	18820	18820	0
51	20231211	192000	3842925030	18820	18820	18820	18820	0
52	20231211	191900	3842925030	18820	18820	18820	18820	0
53	20231211	191800	3842925030	18820	18820	18820	18820	0
54	20231211	191700	3842925030	18820	18820	18820	18820	0
55	20231211	191600	3842925030	18820	18820	18820	18820	0
56	20231211	191500	3842925030	18820	18820	18820	18820	0
57	20231211	191400	3842925030	18820	18820	18820	18820	0
58	20231211	191300	3842925030	18820	18820	18820	18820	0
59	20231211	191200	3842925030	18820	18820	18820	18820	0
60	20231211	191100	3842925030	18820	18820	18820	18820	0
61	20231211	191000	3842925030	18820	18820	18820	18820	0
62	20231211	190900	3842925030	18820	18820	18820	18820	4196
63	20231211	190800	3842925030	18820	18820	18820	18820	0
64	20231211	190700	3842925030	18820	18820	18820	18820	0
65	20231211	190600	3842925030	18820	18820	18820	18820	0
66	20231211	190500	3842925030	18820	18820	18820	18820	0
67	20231211	190400	3842925030	18820	18820	18820	18820	0
68	20231211	190300	3842925030	18820	18820	18820	18820	0
69	20231211	190200	3842925030	18820	18820	18820	18820	0
70	20231211	190100	3842925030	18820	18820	18820	18820	0
71	20231211	190000	3842925030	18820	18820	18820	18820	0
72	20231211	185900	3842925030	18820	18820	18820	18820	0
73	20231211	185800	3842925030	18820	18820	18820	18820	0
74	20231211	185700	3842925030	18820	18820	18820	18820	0
75	20231211	185600	3842925030	18820	18820	18820	18820	0
76	20231211	185500	3842925030	18820	18820	18820	18820	0
77	20231211	185400	3842925030	18820	18820	18820	18820	0
78	20231211	185300	3842925030	18820	18820	18820	18820	0
79	20231211	185200	3842925030	18820	18820	18820	18820	0
80	20231211	185100	3842925030	18820	18820	18820	18820	0
81	20231211	185000	3842925030	18820	18820	18820	18820	0
82	20231211	184900	3842925030	18820	18820	18820	18820	0
83	20231211	184800	3842925030	18820	18820	18820	18820	0
84	20231211	184700	3842925030	18820	18820	18820	18820	0
85	20231211	184600	3842925030	18820	18820	18820	18820	0
86	20231211	184500	3842925030	18820	18820	18820	18820	0
87	20231211	184400	3842925030	18820	18820	18820	18820	0
88	20231211	184300	3842925030	18820	18820	18820	18820	0
89	20231211	184200	3842925030	18820	18820	18820	18820	0
90	20231211	184100	3842925030	18820	18820	18820	18820	0
91	20231211	184000	3842925030	18820	18820	18820	18820	0
92	20231211	183900	3842925030	18820	18820	18820	18820	4196
93	20231211	183800	3842925030	18820	18820	18820	18820	0
94	20231211	183700	3842925030	18820	18820	18820	18820	0
95	20231211	183600	3842925030	18820	18820	18820	18820	0
96	20231211	183500	3842925030	18820	18820	18820	18820	0
97	20231211	183400	3842925030	18820	18820	18820	18820	0
98	20231211	183300	3842925030	18820	18820	18820	18820	0
99	20231211	183200	3842925030	18820	18820	18820	18820	0
100	20231211	183100	3842925030	18820	18820	18820	18820	0
101	20231211	183000	3842925030	18820	18820	18820	18820	0
102	20231211	182900	3842925030	18820	18820	18820	18820	0
103	20231211	182800	3842925030	18820	18820	18820	18820	0
104	20231211	182700	3842925030	18820	18820	18820	18820	0
105	20231211	182600	3842925030	18820	18820	18820	18820	0
106	20231211	182500	3842925030	18820	18820	18820	18820	0
107	20231211	182400	3842925030	18820	18820	18820	18820	0
108	20231211	182300	3842925030	18820	18820	18820	18820	0
109	20231211	182200	3842925030	18820	18820	18820	18820	0
110	20231211	182100	3842925030	18820	18820	18820	18820	0
111	20231211	182000	3842925030	18820	18820	18820	18820	0
112	20231211	181900	3842925030	18820	18820	18820	18820	0
113	20231211	181800	3842925030	18820	18820	18820	18820	0
114	20231211	181700	3842925030	18820	18820	18820	18820	0
115	20231211	181600	3842925030	18820	18820	18820	18820	0
116	20231211	181500	3842925030	18820	18820	18820	18820	0
117	20231211	181400	3842925030	18820	18820	18820	18820	0
118	20231211	181300	3842925030	18820	18820	18820	18820	0
119	20231211	181200	3842925030	18820	18820	18820	18820	0
120	20231211	181100	3842925030	18820	18820	18820	18820	0
121	20231211	181000	3842925030	18820	18820	18820	18820	0
122	20231211	180900	3842925030	18820	18820	18820	18820	4196
123	20231211	180800	3842925030	18820	18820	18820	18820	0
124	20231211	180700	3842925030	18820	18820	18820	18820	0
125	20231211	180600	3842925030	18820	18820	18820	18820	0
126	20231211	180500	3842925030	18820	18820	18820	18820	0
127	20231211	180400	3842925030	18820	18820	18820	18820	0
128	20231211	180300	3842925030	18820	18820	18820	18820	0
129	20231211	180200	3842925030	18820	18820	18820	18820	0
130	20231211	180100	3842925030	18820	18820	18820	18820	0
131	20231211	180000	3842925030	18820	18820	18820	18820	0
132	20231211	175900	3842925030	18820	18820	18820	18820	0
133	20231211	175800	3842925030	18820	18820	18820	18820	0
134	20231211	175700	3842925030	18820	18820	18820	18820	0
135	20231211	175600	3842925030	18820	18820	18820	18820	0
136	20231211	175500	3842925030	18820	18820	18820	18820	0
137	20231211	175400	3842925030	18820	18820	18820	18820	0
138	20231211	175300	3842925030	18820	18820	18820	18820	0
139	20231211	175200	3842925030	18820	18820	18820	18820	0
140	20231211	175100	3842925030	18820	18820	18820	18820	0
141	20231211	175000	3842925030	18820	18820	18820	18820	0
142	20231211	174900	3842925030	18820	18820	18820	18820	0
143	20231211	174800	3842925030	18820	18820	18820	18820	0
144	20231211	174700	3842925030	18820	18820	18820	18820	0
145	20231211	174600	3842925030	18820	18820	18820	18820	0
146	20231211	174500	3842925030	18820	18820	18820	18820	0
147	20231211	174400	3842925030	18820	18820	18820	18820	0
148	20231211	174300	3842925030	18820	18820	18820	18820	0
149	20231211	174200	3842925030	18820	18820	18820	18820	0
150	20231211	174100	3842925030	18820	18820	18820	18820	0
151	20231211	174000	3842925030	18820	18820	18820	18820	0
152	20231211	173900	3842925030	18820	18820	18820	18820	4196
153	20231211	173800	3842925030	18820	18820	18820	18820	0
154	20231211	173700	3842925030	18820	18820	18820	18820	0
155	20231211	173600	3842925030	18820	18820	18820	18820	0
156	20231211	173500	3842925030	18820	18820	18820	18820	0
157	20231211	173400	3842925030	18820	18820	18820	18820	0
158	20231211	173300	3842925030	18820	18820	18820	18820	0
159	20231211	173200	3842925030	18820	18820	18820	18820	0
160	20231211	173100	3842925030	18820	18820	18820	18820	0
161	20231211	173000	3842925030	18820	18820	18820	18820	0
162	20231211	172900	3842925030	18820	18820	18820	18820	0
163	20231211	172800	3842925030	18820	18820	18820	18820	0
164	20231211	172700	3842925030	18820	18820	18820	18820	0
165	20231211	172600	3842925030	18820	18820	18820	18820	0
166	20231211	172500	3842925030	18820	18820	18820	18820	0
167	20231211	172400	3842925030	18820	18820	18820	18820	0
168	20231211	172300	3842925030	18820	18820	18820	18820	0
169	20231211	172200	3842925030	18820	18820	18820	18820	0
170	20231211	172100	3842925030	18820	18820	18820	18820	0
171	20231211	172000	3842925030	18820	18820	18820	18820	0
172	20231211	171900	3842925030	18820	18820	18820	18820	0
173	20231211	171800	3842925030	18820	18820	18820	18820	0
174	20231211	171700	3842925030	18820	18820	18820	18820	0
175	20231211	171600	3842925030	18820	18820	18820	18820	0
176	20231211	171500	3842925030	18820	18820	18820	18820	0
177	20231211	171400	3842925030	18820	18820	18820	18820	0
178	20231211	171300	3842925030	18820	18820	18820	18820	0
179	20231211	171200	3842925030	18820	18820	18820	18820	0
180	20231211	171100	3842925030	18820	18820	18820	18820	0
181	20231211	171000	3842925030	18820	18820	18820	18820	0
182	20231211	170900	3842925030	18820	18820	18820	18820	4196
183	20231211	170800	3842925030	18820	18820	18820	18820	0
184	20231211	170700	3842925030	18820	18820	18820	18820	0
185	20231211	170600	3842925030	18820	18820	18820	18820	0
186	20231211	170500	3842925030	18820	18820	18820	18820	0
187	20231211	170400	3842925030	18820	18820	18820	18820	0
188	20231211	170300	3842925030	18820	18820	18820	18820	0
189	20231211	170200	3842925030	18820	18820	18820	18820	0
190	20231211	170100	3842925030	18820	18820	18820	18820	0
191	20231211	170000	3842925030	18820	18820	18820	18820	0
192	20231211	165900	3842925030	18820	18820	18820	18820	0
193	20231211	165800	3842925030	18820	18820	18820	18820	0
194	20231211	165700	3842925030	18820	18820	18820	18820	0
195	20231211	165600	3842925030	18820	18820	18820	18820	0
196	20231211	165500	3842925030	18820	18820	18820	18820	0
197	20231211	165400	3842925030	18820	18820	18820	18820	0
198	20231211	165300	3842925030	18820	18820	18820	18820	0
199	20231211	165200	3842925030	18820	18820	18820	18820	0
200	20231211	165100	3842925030	18820	18820	18820	18820	0
201	20231211	165000	3842925030	18820	18820	18820	18820	0
202	20231211	164900	3842925030	18820	18820	18820	18820	0
203	20231211	164800	3842925030	18820	18820	18820	18820	0
204	20231211	164700	3842925030	18820	18820	18820	18820	0
205	20231211	164600	3842925030	18820	18820	18820	18820	0
206	20231211	164500	3842925030	18820	18820	18820	18820	0
207	20231211	164400	3842925030	18820	18820	18820	18820	0
208	20231211	164300	3842925030	18820	18820	18820	18820	0
209	20231211	164200	3842925030	18820	18820	18820	18820	0
210	20231211	164100	3842925030	18820	18820	18820	18820	0
211	20231211	164000	3842925030	18820	18820	18820	18820	0
212	20231211	163900	3842925030	18820	18820	18820	18820	4196
213	20231211	163800	3842925030	18820	18820	18820	18820	0
214	20231211	163700	3842925030	18820	18820	18820	18820	0
215	20231211	163600	3842925030	18820	18820	18820	18820	0
216	20231211	163500	3842925030	18820	18820	18820	18820	0
217	20231211	163400	3842925030	18820	18820	18820	18820	0
218	20231211	163300	3842925030	18820	18820	18820	18820	0
219	20231211	163200	3842925030	18820	18820	18820	18820	0
220	20231211	163100	3842925030	18820	18820	18820	18820	0
221	20231211	163000	3842925030	18820	18820	18820	18820	0
222	20231211	162900	3842925030	18820	18820	18820	18820	0
223	20231211	162800	3842925030	18820	18820	18820	18820	0
224	20231211	162700	3842925030	18820	18820	18820	18820	0
225	20231211	162600	3842925030	18820	18820	18820	18820	0
226	20231211	162500	3842925030	18820	18820	18820	18820	0
227	20231211	162400	3842925030	18820	18820	18820	18820	0
228	20231211	162300	3842925030	18820	18820	18820	18820	0
229	20231211	162200	3842925030	18820	18820	18820	18820	0
230	20231211	162100	3842925030	18820	18820	18820	18820	0
231	20231211	162000	3842925030	18820	18820	18820	18820	0
232	20231211	161900	3842925030	18820	18820	18820	18820	0
233	20231211	161800	3842925030	18820	18820	18820	18820	0
234	20231211	161700	3842925030	18820	18820	18820	18820	0
235	20231211	161600	3842925030	18820	18820	18820	18820	0
236	20231211	161500	3842925030	18820	18820	18820	18820	0
237	20231211	161400	3842925030	18820	18820	18820	18820	0
238	20231211	161300	3842925030	18820	18820	18820	18820	0
239	20231211	161200	3842925030	18820	18820	18820	18820	0
240	20231211	161100	3842925030	18820	18820	18820	18820	0
241	20231211	161000	3842925030	18820	18820	18820	18820	0
242	20231211	160900	3842925030	18820	18820	18820	18820	4196
243	20231211	160800	3842925030	18820	18820	18820	18820	0
244	20231211	160700	3842925030	18820	18820	18820	18820	0
245	20231211	160600	3842925030	18820	18820	18820	18820	0
246	20231211	160500	3842925030	18820	18820	18820	18820	0
247	20231211	160400	3842925030	18820	18820	18820	18820	0
248	20231211	160300	3842925030	18820	18820	18820	18820	0
249	20231211	160200	3842925030	18820	18820	18820	18820	0
250	20231211	160100	3842925030	18820	18820	18820	18820	0
251	20231211	160000	3842925030	18820	18820	18820	18820	0
252	20231211	155900	3842925030	18820	18820	18820	18820	0
253	20231211	155800	3842925030	18820	18820	18820	18820	0
254	20231211	155700	3842925030	18820	18820	18820	18820	0
255	20231211	155600	3842925030	18820	18820	18820	18820	0
256	20231211	155500	3842925030	18820	18820	18820	18820	0
257	20231211	155400	3842925030	18820	18820	18820	18820	0
258	20231211	155300	3842925030	18820	18820	18820	18820	0
259	20231211	155200	3842925030	18820	18820	18820	18820	0
260	20231211	155100	3842925030	18820	18820	18820	18820	0
261	20231211	155000	3842925030	18820	18820	18820	18820	0
262	20231211	154900	3842925030	18820	18820	18820	18820	0
263	20231211	154800	3842925030	18820	18820	18820	18820	0
264	20231211	154700	3842925030	18820	18820	18820	18820	0
265	20231211	154600	3842925030	18820	18820	18820	18820	0
266	20231211	154500	3842925030	18820	18820	18820	18820	0
267	20231211	154400	3842925030	18820	18820	18820	18820	0
268	20231211	154300	3842925030	18820	18820	18820	18820	0
269	20231211	154200	3842925030	18820	18820	18820	18820	0
270	20231211	154100	3842925030	18820	18820	18820	18820	0
271	20231211	154000	3842925030	18820	18820	18820	18820	0
272	20231211	153900	3842925030	18820	18820	18820	18820	4196
273	20231211	153800	3842925030	18820	18820	18820	18820	0
274	20231211	153700	3842925030	18820	18820	18820	18820	0
275	20231211	153600	3842925030	18820	18820	18820	18820	0
276	20231211	153500	3842925030	18820	18820	18820	18820	0
277	20231211	153400	3842925030	18820	18820	18820	18820	0
278	20231211	153300	3842925030	18820	18820	18820	18820	0
279	20231211	153200	3842925030	18820	18820	18820	18820	0
280	20231211	153100	3842925030	18820	18820	18820	18820	0
281	20231211	153000	3842925030	18820	18820	18820	18820	4196
282	20231211	152900	3763956310	18840	18840	18840	18840	0
283	20231211	152800	3763956310	18840	18840	18840	18840	0
284	20231211	152700	3763956310	18840	18840	18840	18840	0
285	20231211	152600	3763956310	18840	18840	18840	18840	0
286	20231211	152500	3763956310	18840	18840	18840	18840	0
287	20231211	152400	3763956310	18840	18840	18840	18840	0
288	20231211	152300	3763956310	18840	18840	18840	18840	0
289	20231211	152200	3763956310	18840	18840	18840	18840	0
290	20231211	152100	3763956310	18840	18840	18840	18840	0
291	20231211	152000	3763956310	18840	18840	18840	18840	0
292	20231211	151900	3763956310	18840	18850	18850	18840	240
293	20231211	151800	3759432650	18840	18850	18850	18840	671
294	20231211	151700	3746785100	18860	18880	18880	18850	1102
295	20231211	151600	3726002490	18880	18880	18880	18870	221
296	20231211	151500	3721830020	18880	18880	18880	18860	402
297	20231211	151400	3714241700	18870	18880	18880	18870	300
298	20231211	151300	3708579540	18880	18890	18890	18880	990
299	20231211	151200	3689885190	18890	18930	18930	18890	198
300	20231211	151100	3686144160	18890	18890	18930	18890	409
301	20231211	151000	3678416770	18890	18910	18950	18890	1259
302	20231211	150900	3654621190	18960	18940	18960	18910	148
303	20231211	150800	3651821030	18930	18930	18930	18930	29
304	20231211	150700	3651272060	18910	18910	18910	18900	329
305	20231211	150600	3645051370	18900	18930	18930	18900	620
306	20231211	150500	3633332750	18910	18910	18910	18910	51
307	20231211	150400	3632368340	18910	18910	18910	18900	254
308	20231211	150300	3627567150	18900	18930	18930	18900	306
309	20231211	150200	3621780940	18930	18930	18930	18930	85
310	20231211	150100	3620171890	18950	18960	18960	18950	616
311	20231211	150000	3608496490	18950	18930	18950	18930	170
312	20231211	145900	3605275820	18930	18900	18930	18900	3
313	20231211	145800	3605219060	18890	18890	18890	18890	0
314	20231211	145700	3605219060	18890	18890	18890	18890	50
315	20231211	145600	3604274560	18880	18880	18880	18880	290
316	20231211	145500	3598799360	18870	18880	18880	18870	31
317	20231211	145400	3598214130	18880	18880	18880	18870	41
318	20231211	145300	3597440100	18880	18880	18880	18870	155
319	20231211	145200	3594514700	18880	18880	18880	18880	157
320	20231211	145100	3591550540	18880	18880	18880	18870	284
321	20231211	145000	3586191260	18870	18890	18890	18870	105
322	20231211	144900	3584209210	18880	18890	18890	18880	711
323	20231211	144800	3570784940	18890	18910	18910	18890	1445
324	20231211	144700	3543475090	18910	18920	18920	18910	401
325	20231211	144600	3535890640	18920	18920	18920	18920	0
326	20231211	144500	3535890640	18920	18930	18930	18920	266
327	20231211	144400	3530857890	18920	18920	18920	18920	0
328	20231211	144300	3530857890	18920	18920	18920	18920	248
329	20231211	144200	3526165730	18930	18920	18930	18920	350
330	20231211	144100	3519543010	18920	18920	18920	18920	136
331	20231211	144000	3516969890	18920	18930	18930	18920	459
332	20231211	143900	3508285550	18930	18930	18940	18930	185
333	20231211	143800	3504782990	18930	18940	18940	18930	498
334	20231211	143700	3495352500	18950	18950	18950	18950	5
335	20231211	143600	3495257750	18940	18950	18950	18940	91
336	20231211	143500	3493533320	18960	18960	18960	18950	417
337	20231211	143400	3485627150	18960	18960	18960	18960	23
338	20231211	143300	3485191070	18960	18960	18960	18950	68
339	20231211	143200	3483902340	18960	18950	18960	18950	88
340	20231211	143100	3482234090	18950	18960	18960	18950	18
341	20231211	143000	3481892830	18960	18960	18960	18960	31
342	20231211	142900	3481305070	18960	18980	18980	18960	233
343	20231211	142800	3476885390	18960	18950	18960	18950	109
344	20231211	142700	3474818760	18950	18970	18980	18950	211
345	20231211	142600	3470816900	18970	18980	18980	18970	55
346	20231211	142500	3469773050	18980	18980	18980	18980	150
347	20231211	142400	3466926050	18970	18970	18970	18970	180
348	20231211	142300	3463511450	18970	18970	18970	18970	0
349	20231211	142200	3463511450	18970	18970	18970	18970	33
350	20231211	142100	3462885440	18970	18960	18970	18960	256
351	20231211	142000	3458029440	18960	18950	18960	18950	112
352	20231211	141900	3455906960	18950	18950	18950	18940	42
353	20231211	141800	3455111070	18950	18950	18950	18950	32
354	20231211	141700	3454504670	18950	18950	18950	18950	234
355	20231211	141600	3450070370	18950	18950	18950	18950	1
356	20231211	141500	3450051420	18950	18950	18950	18950	68
357	20231211	141400	3448762820	18940	18940	18940	18940	8
358	20231211	141300	3448611300	18940	18940	18940	18940	97
359	20231211	141200	3446774120	18930	18940	18940	18930	143
360	20231211	141100	3444065830	18940	18940	18940	18940	72
361	20231211	141000	3442702150	18940	18940	18940	18940	81
362	20231211	140900	3441168010	18930	18930	18940	18930	218
363	20231211	140800	3437040290	18940	18940	18940	18940	6
364	20231211	140700	3436926650	18920	18920	18920	18920	0
365	20231211	140600	3436926650	18920	18920	18920	18920	0
366	20231211	140500	3436926650	18920	18920	18920	18920	42
367	20231211	140400	3436132010	18920	18950	18950	18920	234
368	20231211	140300	3431703050	18950	18960	18960	18950	101
369	20231211	140200	3429788600	18960	18950	18960	18930	249
370	20231211	140100	3425070390	18960	18980	18980	18960	263
371	20231211	140000	3420083890	18980	18990	18990	18980	477
372	20231211	135900	3411028620	18980	18980	18990	18980	215
373	20231211	135800	3406947720	18980	18990	18990	18980	94
374	20231211	135700	3405163150	18990	18980	18990	18980	81
375	20231211	135600	3403625300	18980	18980	18980	18980	62
376	20231211	135500	3402448540	18980	18970	18980	18970	854
377	20231211	135400	3386242890	18980	18980	18980	18980	274
378	20231211	135300	3381042370	18980	18980	18980	18980	29
379	20231211	135200	3380491950	18980	18980	18980	18980	132
380	20231211	135100	3377986590	18970	19000	19000	18970	164
381	20231211	135000	3374873700	19000	19000	19010	19000	72
382	20231211	134900	3373505070	19000	19000	19000	19000	99
383	20231211	134800	3371624070	18990	19000	19000	18990	273
384	20231211	134700	3366439170	19000	19000	19000	19000	311
385	20231211	134600	3360530170	18990	18990	18990	18990	1
386	20231211	134500	3360511180	18990	18980	19000	18980	259
387	20231211	134400	3355593150	18970	18960	18970	18960	256
388	20231211	134300	3350737100	18970	18960	18970	18960	86
389	20231211	134200	3349105910	18960	18970	18970	18960	387
390	20231211	134100	3341767590	18970	18960	18970	18960	125
391	20231211	134000	3339397070	18970	18960	18970	18960	166
392	20231211	133900	3336249080	18970	18980	18980	18970	456
393	20231211	133800	3327595960	18960	18960	18960	18960	3
394	20231211	133700	3327539080	18970	18960	18970	18960	1064
395	20231211	133600	3307361030	18960	18960	18960	18960	101
396	20231211	133500	3305446070	18960	18950	18960	18950	121
397	20231211	133400	3303152310	18960	18960	18960	18960	1
398	20231211	133300	3303133350	18960	18950	18960	18940	287
399	20231211	133200	3297695480	18970	18940	18970	18930	163
400	20231211	133100	3294605830	18940	18940	18950	18940	1850
401	20231211	133000	3259565200	18950	18980	18980	18950	1049
402	20231211	132900	3239676240	18990	18990	19000	18990	372
403	20231211	132800	3232611760	18990	19000	19000	18990	915
404	20231211	132700	3215227620	19010	19000	19010	19000	133
405	20231211	132600	3212700120	19000	18990	19000	18990	384
406	20231211	132500	3205404140	18990	18990	18990	18990	26
407	20231211	132400	3204910400	18990	18980	18990	18980	111
408	20231211	132300	3202803100	18980	18980	18980	18980	14
409	20231211	132200	3202537380	18980	18980	18980	18980	7
410	20231211	132100	3202404520	18980	18990	18990	18980	112
411	20231211	132000	3200278730	18980	18970	18980	18970	600
412	20231211	131900	3188895340	18960	18960	18970	18960	272
413	20231211	131800	3183737600	18970	18980	18980	18970	289
414	20231211	131700	3178253850	18980	18980	18980	18980	103
415	20231211	131600	3176298910	18980	18980	18980	18980	5
416	20231211	131500	3176204010	18980	18980	18980	18980	7
417	20231211	131400	3176071150	18980	18980	18980	18980	62
418	20231211	131300	3174894390	18980	18980	18980	18980	50
419	20231211	131200	3173945390	18970	18980	18980	18970	163
420	20231211	131100	3170852650	18980	18980	18980	18980	324
421	20231211	131000	3164703130	18980	18980	18980	18980	62
422	20231211	130900	3163526370	18980	18980	18980	18980	50
423	20231211	130800	3162577370	18970	18970	18970	18970	112
424	20231211	130700	3160452730	18960	18960	18960	18960	543
425	20231211	130600	3150157450	18960	18950	18960	18950	365
426	20231211	130500	3143240050	18950	18960	18960	18950	88
427	20231211	130400	3141571830	18950	18950	18950	18950	53
428	20231211	130300	3140567480	18950	18950	18950	18940	673
429	20231211	130200	3127814150	18940	18940	18950	18940	128
430	20231211	130100	3125388610	18940	18940	18950	18940	17
431	20231211	130000	3125066530	18940	18940	18950	18940	65
432	20231211	125900	3123834810	18950	18950	18950	18950	59
433	20231211	125800	3122716760	18940	18960	18960	18940	889
434	20231211	125700	3105870490	18950	18950	18950	18950	152
435	20231211	125600	3102990090	18950	18950	18950	18950	276
436	20231211	125500	3097759890	18950	18950	18950	18950	114
437	20231211	125400	3095599590	18940	18940	18940	18940	70
438	20231211	125300	3094273790	18940	18950	18960	18940	289
439	20231211	125200	3088796710	18950	18950	18960	18950	89
440	20231211	125100	3087109560	18950	18960	18960	18950	127
441	20231211	125000	3084701740	18970	18980	18980	18970	232
442	20231211	124900	3080300080	19000	19000	19000	18990	102
443	20231211	124800	3078362590	19000	18980	19000	18980	115
444	20231211	124700	3076178280	18990	18990	18990	18990	0
445	20231211	124600	3076178280	18990	18990	19000	18990	164
446	20231211	124500	3073063300	18990	18980	19000	18980	144
447	20231211	124400	3070328650	18980	19000	19000	18980	145
448	20231211	124300	3067576510	19000	19000	19000	19000	20
449	20231211	124200	3067196510	19000	19000	19000	19000	10
450	20231211	124100	3067006510	19000	19000	19000	19000	130
451	20231211	124000	3064536510	19000	19020	19020	19000	4245
452	20231211	123900	2983877330	19020	19020	19020	19020	0
453	20231211	123800	2983877330	19020	19020	19020	19010	125
454	20231211	123700	2981499960	19020	19020	19020	19020	19
455	20231211	123600	2981138580	19020	19020	19020	19020	343
456	20231211	123500	2974614720	19010	19020	19020	19010	38
457	20231211	123400	2973892330	19030	19020	19030	19020	115
458	20231211	123300	2971704520	19020	19020	19020	19020	30
459	20231211	123200	2971133920	19030	19020	19030	19020	262
460	20231211	123100	2966150670	19010	19010	19010	19010	0
461	20231211	123000	2966150670	19010	18950	19010	18950	1554
462	20231211	122900	2936653790	18950	18950	18950	18950	22
463	20231211	122800	2936236890	18950	18950	18950	18950	53
464	20231211	122700	2935232540	18950	18950	18950	18940	70
465	20231211	122600	2933906060	18950	18950	18950	18950	40
466	20231211	122500	2933148060	18950	18950	18950	18950	72
467	20231211	122400	2931783660	18920	18940	18940	18920	340
468	20231211	122300	2925346670	18940	18940	18940	18940	1
469	20231211	122200	2925327730	18930	18930	18930	18930	12
470	20231211	122100	2925100570	18930	18930	18930	18930	240
471	20231211	122000	2920557370	18920	18920	18920	18920	190
472	20231211	121900	2916962570	18920	18920	18920	18920	128
473	20231211	121800	2914540810	18920	18920	18920	18920	127
474	20231211	121700	2912137970	18930	18920	18930	18920	165
475	20231211	121600	2909014750	18900	18900	18900	18900	0
476	20231211	121500	2909014750	18900	18900	18900	18900	0
477	20231211	121400	2909014750	18900	18900	18900	18900	179
478	20231211	121300	2905631650	18900	18900	18900	18900	50
479	20231211	121200	2904686650	18900	18890	18900	18890	195
480	20231211	121100	2901002370	18890	18910	18910	18890	425
481	20231211	121000	2892968230	18910	18920	18920	18910	364
482	20231211	120900	2886084300	18920	18930	18930	18920	504
483	20231211	120800	2876547220	18930	18930	18930	18930	44
484	20231211	120700	2875714300	18920	18920	18920	18920	19
485	20231211	120600	2875354820	18920	18930	18930	18910	784
486	20231211	120500	2860524420	18930	18920	18940	18920	69
487	20231211	120400	2859217860	18920	18920	18920	18910	205
488	20231211	120300	2855339270	18920	18940	18960	18920	309
489	20231211	120200	2849488230	18940	18970	18980	18940	679
490	20231211	120100	2836615740	18980	18980	18980	18980	109
491	20231211	120000	2834546920	18980	18970	18990	18970	33
492	20231211	115900	2833920780	18970	18980	18980	18970	520
493	20231211	115800	2824055590	18980	18980	18990	18980	190
494	20231211	115700	2820447770	18980	18970	18980	18970	55
495	20231211	115600	2819404110	18970	18970	19000	18960	596
496	20231211	115500	2808097890	18970	18970	18970	18960	211
497	20231211	115400	2804095270	19000	19010	19010	18960	717
498	20231211	115300	2790488080	19010	19030	19030	19010	121
499	20231211	115200	2788187670	19000	19000	19000	19000	0
500	20231211	115100	2788187670	19000	19070	19070	19000	4507
501	20231211	115000	2702523230	19070	19070	19070	19070	6
502	20231211	114900	2702408810	19080	19060	19080	19050	243
503	20231211	114800	2697777240	19050	19050	19050	19050	166
504	20231211	114700	2694614940	19050	19050	19050	19000	50
505	20231211	114600	2693663940	19050	19050	19050	19050	55
506	20231211	114500	2692616190	19050	19050	19050	19050	11
507	20231211	114400	2692406640	19000	19000	19000	19000	235
508	20231211	114300	2687941640	18990	18990	18990	18990	2
509	20231211	114200	2687903660	18990	18990	19000	18990	62
510	20231211	114100	2686726180	18990	19000	19000	18990	125
511	20231211	114000	2684351370	19000	18990	19000	18990	219
512	20231211	113900	2680190660	19000	18990	19000	18990	598
513	20231211	113800	2668828790	18990	18990	18990	18990	30
514	20231211	113700	2668259090	18990	19000	19000	18990	128
515	20231211	113600	2665827750	18990	19040	19040	18990	861
516	20231211	113500	2649463360	19020	19020	19020	19020	346
517	20231211	113400	2642882440	19070	19070	19070	19070	1
518	20231211	113300	2642863370	19000	19010	19010	19000	353
519	20231211	113200	2636152940	19000	19020	19020	19000	1250
520	20231211	113100	2612394970	19000	19100	19100	19000	1688
521	20231211	113000	2580254430	19140	19090	19140	19060	2072
522	20231211	112900	2540684800	19050	19050	19050	19050	0
523	20231211	112800	2540684800	19050	19010	19050	19000	1695
524	20231211	112700	2508431590	19010	19010	19020	19010	102
525	20231211	112600	2506491950	19010	19000	19010	18990	32
526	20231211	112500	2505884030	18990	19000	19020	18990	365
527	20231211	112400	2498948280	18980	18980	18980	18980	132
528	20231211	112300	2496442920	18970	18970	18970	18970	183
529	20231211	112200	2492971410	18970	18970	18970	18970	77
530	20231211	112100	2491510720	18970	18960	18970	18960	306
531	20231211	112000	2485706270	18960	18950	18970	18950	148
532	20231211	111900	2482899600	18950	18950	18950	18940	68
533	20231211	111800	2481611350	18950	19000	19000	18950	180
534	20231211	111700	2478192480	18890	18890	18900	18890	2839
535	20231211	111600	2424543770	18890	19030	19030	18890	2655
536	20231211	111500	2374239550	19020	18990	19020	18990	123
537	20231211	111400	2371902230	18980	18960	18980	18950	388
538	20231211	111300	2364543110	18970	18960	18990	18960	189
539	20231211	111200	2360957490	18960	18950	18960	18950	34
540	20231211	111100	2360312860	18950	18960	18960	18950	153
541	20231211	111000	2357412060	18960	18970	18970	18960	34
542	20231211	110900	2356767410	18940	18940	18940	18930	148
543	20231211	110800	2353964670	18930	18980	18980	18930	1868
544	20231211	110700	2318564190	19000	19000	19000	19000	311
545	20231211	110600	2312655190	19000	19080	19080	19000	1190
546	20231211	110500	2289996210	19070	19070	19090	19070	156
547	20231211	110400	2287019250	19070	19070	19070	19070	71
548	20231211	110300	2285665280	19070	19080	19080	19060	19
549	20231211	110200	2285303060	19080	19040	19100	19040	130
550	20231211	110100	2282824360	19040	18960	19080	18960	195
551	20231211	110000	2279114160	18960	18950	19100	18950	606
552	20231211	105900	2267614080	18950	18940	18950	18940	23
553	20231211	105800	2267178350	18940	18940	18950	18930	120
554	20231211	105700	2264905140	18940	18940	18940	18900	2541
555	20231211	105600	2216850990	18940	18950	18980	18930	1000
556	20231211	105500	2197906410	18950	18950	19000	18950	1577
557	20231211	105400	2167960260	18950	18940	18950	18940	136
558	20231211	105300	2165383570	18940	18960	18970	18940	334
559	20231211	105200	2159052200	18960	18990	18990	18960	576
560	20231211	105100	2148130280	18980	19040	19040	18980	1868
561	20231211	105000	2112635240	19020	19040	19040	19020	129
562	20231211	104900	2110179290	19040	19050	19050	19040	128
563	20231211	104800	2107741410	19050	19090	19090	19050	68
564	20231211	104700	2106444920	19090	19080	19100	19080	124
565	20231211	104600	2104078380	19070	19110	19110	19070	1399
566	20231211	104500	2077347550	19110	19130	19130	19110	130
567	20231211	104400	2074863170	19130	19110	19130	19110	163
568	20231211	104300	2071746550	19110	19130	19130	19110	155
569	20231211	104200	2068782930	19130	19110	19130	19110	94
570	20231211	104100	2066985610	19110	19130	19140	19110	166
571	20231211	104000	2063809170	19130	19120	19140	19110	183
572	20231211	103900	2060309200	19110	19100	19110	19100	101
573	20231211	103800	2058379770	19100	19100	19150	19100	1079
574	20231211	103700	2037728810	19090	19070	19090	19070	442
575	20231211	103600	2029293810	19070	19050	19070	19050	278
576	20231211	103500	2023994560	19050	19060	19060	19050	97
577	20231211	103400	2022146090	19060	19060	19070	19060	302
578	20231211	103300	2016389170	19050	19060	19070	19050	252
579	20231211	103200	2011585690	19050	19040	19050	19030	249
580	20231211	103100	2006845450	19030	19030	19030	19020	289
581	20231211	103000	2001345820	19030	19040	19040	19000	639
582	20231211	102900	1989195640	19020	19010	19020	19010	128
583	20231211	102800	1986761830	19010	19000	19050	19000	189
584	20231211	102700	1983168270	18980	18980	19000	18980	122
585	20231211	102600	1980851640	18990	18950	19000	18950	1190
586	20231211	102500	1958289950	18940	18960	18960	18930	227
587	20231211	102400	1953990500	18960	18960	18970	18930	728
588	20231211	102300	1940192020	18960	18940	19000	18940	215
589	20231211	102200	1936117250	18940	18940	18940	18940	210
590	20231211	102100	1932139850	18940	18940	18950	18940	145
591	20231211	102000	1929393080	18940	18950	18950	18930	387
592	20231211	101900	1922062530	18950	19010	19010	18950	1070
593	20231211	101800	1901748040	19010	19000	19020	19000	158
594	20231211	101700	1898744530	19050	19010	19050	18990	165
595	20231211	101600	1895608340	19010	19000	19050	19000	64
596	20231211	101500	1894391230	18990	18990	19000	18990	133
597	20231211	101400	1891864500	18990	19010	19010	18990	1043
598	20231211	101300	1872057130	19010	19010	19010	18990	265
599	20231211	101200	1867022020	19000	19010	19010	18990	323
600	20231211	101100	1860884790	19010	19030	19030	19000	712
601	20231211	101000	1847353050	19020	19020	19020	19020	0
602	20231211	100900	1847353050	19020	19060	19060	19020	191
603	20231211	100800	1843715840	19050	19040	19050	19030	394
604	20231211	100700	1836211790	19040	19010	19040	19010	298
605	20231211	100600	1830540960	19020	19020	19020	19020	49
606	20231211	100500	1829608980	18990	18990	18990	18980	324
607	20231211	100400	1823456230	18990	18980	19020	18980	83
608	20231211	100300	1821880790	19010	18970	19010	18970	5
609	20231211	100200	1821785900	18960	18960	18960	18960	0
610	20231211	100100	1821785900	18960	19010	19010	18960	185
611	20231211	100000	1818276700	19010	18960	19010	18890	2179
612	20231211	095900	1777074430	19010	18900	19010	18900	268
613	20231211	095800	1771985800	18900	18960	18960	18900	414
614	20231211	095700	1764138400	18950	18900	18950	18900	892
615	20231211	095600	1747244910	18900	18910	18910	18890	237
616	20231211	095500	1742764200	18910	18920	18920	18910	249
617	20231211	095400	1738053940	18920	19000	19000	18920	474
618	20231211	095300	1729079340	19010	19000	19010	19000	108
619	20231211	095200	1727026840	19000	18930	19000	18930	518
620	20231211	095100	1717211300	18930	18910	18930	18910	20
621	20231211	095000	1716832900	18900	18890	18900	18890	6
622	20231211	094900	1716719530	18890	18900	18910	18890	392
623	20231211	094800	1709312540	18900	18960	18960	18900	1165
624	20231211	094700	1687250670	18960	18960	18960	18960	18
625	20231211	094600	1686909390	18960	18980	18980	18950	3333
626	20231211	094500	1623717000	18980	19010	19020	18980	356
627	20231211	094400	1616951230	19010	19010	19020	19010	119
628	20231211	094300	1614688940	19000	18960	19000	18960	226
629	20231211	094200	1610402500	18960	18960	18960	18960	958
630	20231211	094100	1592238820	18960	18950	18960	18950	516
631	20231211	094000	1582456160	18950	18900	18960	18900	973
632	20231211	093900	1564018810	18900	18900	18900	18870	882
633	20231211	093800	1547360420	18850	18850	18870	18850	944
634	20231211	093700	1529560310	18840	18820	18850	18820	358
635	20231211	093600	1522816930	18810	18770	18810	18770	962
636	20231211	093500	1504737000	18770	18660	18800	18660	5713
637	20231211	093400	1397745050	18770	18850	18850	18660	3602
638	20231211	093300	1330206140	18800	18820	18820	18800	4888
639	20231211	093200	1238286330	18820	18820	18860	18810	2625
640	20231211	093100	1188872480	18820	18920	18930	18810	2922
641	20231211	093000	1133707220	18920	18950	18950	18920	545
642	20231211	092900	1123388520	18950	18980	18980	18930	1193
643	20231211	092800	1100795600	18980	18930	19030	18920	504
644	20231211	092700	1091244970	18930	18950	18950	18930	852
645	20231211	092600	1075115390	18950	18960	19020	18930	2097
646	20231211	092500	1035336360	18990	19040	19040	18970	3486
647	20231211	092400	969069430	19040	19050	19070	19040	785
648	20231211	092300	954113510	19070	19090	19090	19050	999
649	20231211	092200	935068160	19090	19120	19120	19080	1231
650	20231211	092100	911556860	19120	19170	19170	19100	3671
651	20231211	092000	841342380	19170	19210	19210	19170	1341
652	20231211	091900	815611190	19200	19280	19280	19200	1949
653	20231211	091800	778125910	19290	19260	19290	19260	90
654	20231211	091700	776392180	19260	19280	19290	19260	1054
655	20231211	091600	756075680	19280	19350	19380	19280	1995
656	20231211	091500	717549540	19400	19290	19400	19290	1183
657	20231211	091400	694624760	19290	19290	19330	19290	365
658	20231211	091300	687575630	19290	19250	19490	19250	765
659	20231211	091200	672766450	19250	19190	19250	19180	2746
660	20231211	091100	620010640	19200	19430	19430	19200	8639
661	20231211	091000	452659010	19430	19450	19500	19430	1614
662	20231211	090900	421267960	19450	19500	19500	19450	1057
663	20231211	090800	400659250	19530	19450	19530	19450	453
664	20231211	090700	391818520	19450	19470	19530	19450	439
665	20231211	090600	383275990	19470	19600	19600	19470	1227
666	20231211	090500	359288460	19470	19460	19600	19460	2696
667	20231211	090400	306679110	19460	19450	19460	19450	102
668	20231211	090300	304695150	19450	19500	19530	19430	1902
669	20231211	090200	267679380	19530	19550	19570	19530	2995
670	20231211	090100	209161030	19540	19420	19540	19410	3337
671	20231211	090000	144131210	19410	19410	19470	19410	7424