KissMeData/122640/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	201200	4148985100	17740	17740	17740	17740	1736
3	20231207	201100	4148985100	17740	17740	17740	17740	0
4	20231207	201000	4148985100	17740	17740	17740	17740	0
5	20231207	200900	4148985100	17740	17740	17740	17740	0
6	20231207	200800	4148985100	17740	17740	17740	17740	0
7	20231207	200700	4148985100	17740	17740	17740	17740	0
8	20231207	200600	4148985100	17740	17740	17740	17740	0
9	20231207	200500	4148985100	17740	17740	17740	17740	0
10	20231207	200400	4148985100	17740	17740	17740	17740	0
11	20231207	200300	4148985100	17740	17740	17740	17740	0
12	20231207	200200	4148985100	17740	17740	17740	17740	0
13	20231207	200100	4148985100	17740	17740	17740	17740	0
14	20231207	200000	4148985100	17740	17740	17740	17740	0
15	20231207	195900	4148985100	17740	17740	17740	17740	0
16	20231207	195800	4148985100	17740	17740	17740	17740	0
17	20231207	195700	4148985100	17740	17740	17740	17740	0
18	20231207	195600	4148985100	17740	17740	17740	17740	0
19	20231207	195500	4148985100	17740	17740	17740	17740	0
20	20231207	195400	4148985100	17740	17740	17740	17740	0
21	20231207	195300	4148985100	17740	17740	17740	17740	0
22	20231207	195200	4148985100	17740	17740	17740	17740	0
23	20231207	195100	4148985100	17740	17740	17740	17740	0
24	20231207	195000	4148985100	17740	17740	17740	17740	0
25	20231207	194900	4148985100	17740	17740	17740	17740	0
26	20231207	194800	4148985100	17740	17740	17740	17740	0
27	20231207	194700	4148985100	17740	17740	17740	17740	0
28	20231207	194600	4148985100	17740	17740	17740	17740	0
29	20231207	194500	4148985100	17740	17740	17740	17740	0
30	20231207	194400	4148985100	17740	17740	17740	17740	0
31	20231207	194300	4148985100	17740	17740	17740	17740	0
32	20231207	194200	4148985100	17740	17740	17740	17740	1736
33	20231207	194100	4148985100	17740	17740	17740	17740	0
34	20231207	194000	4148985100	17740	17740	17740	17740	0
35	20231207	193900	4148985100	17740	17740	17740	17740	0
36	20231207	193800	4148985100	17740	17740	17740	17740	0
37	20231207	193700	4148985100	17740	17740	17740	17740	0
38	20231207	193600	4148985100	17740	17740	17740	17740	0
39	20231207	193500	4148985100	17740	17740	17740	17740	0
40	20231207	193400	4148985100	17740	17740	17740	17740	0
41	20231207	193300	4148985100	17740	17740	17740	17740	0
42	20231207	193200	4148985100	17740	17740	17740	17740	0
43	20231207	193100	4148985100	17740	17740	17740	17740	0
44	20231207	193000	4148985100	17740	17740	17740	17740	0
45	20231207	192900	4148985100	17740	17740	17740	17740	0
46	20231207	192800	4148985100	17740	17740	17740	17740	0
47	20231207	192700	4148985100	17740	17740	17740	17740	0
48	20231207	192600	4148985100	17740	17740	17740	17740	0
49	20231207	192500	4148985100	17740	17740	17740	17740	0
50	20231207	192400	4148985100	17740	17740	17740	17740	0
51	20231207	192300	4148985100	17740	17740	17740	17740	0
52	20231207	192200	4148985100	17740	17740	17740	17740	0
53	20231207	192100	4148985100	17740	17740	17740	17740	0
54	20231207	192000	4148985100	17740	17740	17740	17740	0
55	20231207	191900	4148985100	17740	17740	17740	17740	0
56	20231207	191800	4148985100	17740	17740	17740	17740	0
57	20231207	191700	4148985100	17740	17740	17740	17740	0
58	20231207	191600	4148985100	17740	17740	17740	17740	0
59	20231207	191500	4148985100	17740	17740	17740	17740	0
60	20231207	191400	4148985100	17740	17740	17740	17740	0
61	20231207	191300	4148985100	17740	17740	17740	17740	0
62	20231207	191200	4148985100	17740	17740	17740	17740	1736
63	20231207	191100	4148985100	17740	17740	17740	17740	0
64	20231207	191000	4148985100	17740	17740	17740	17740	0
65	20231207	190900	4148985100	17740	17740	17740	17740	0
66	20231207	190800	4148985100	17740	17740	17740	17740	0
67	20231207	190700	4148985100	17740	17740	17740	17740	0
68	20231207	190600	4148985100	17740	17740	17740	17740	0
69	20231207	190500	4148985100	17740	17740	17740	17740	0
70	20231207	190400	4148985100	17740	17740	17740	17740	0
71	20231207	190300	4148985100	17740	17740	17740	17740	0
72	20231207	190200	4148985100	17740	17740	17740	17740	0
73	20231207	190100	4148985100	17740	17740	17740	17740	0
74	20231207	190000	4148985100	17740	17740	17740	17740	0
75	20231207	185900	4148985100	17740	17740	17740	17740	0
76	20231207	185800	4148985100	17740	17740	17740	17740	0
77	20231207	185700	4148985100	17740	17740	17740	17740	0
78	20231207	185600	4148985100	17740	17740	17740	17740	0
79	20231207	185500	4148985100	17740	17740	17740	17740	0
80	20231207	185400	4148985100	17740	17740	17740	17740	0
81	20231207	185300	4148985100	17740	17740	17740	17740	0
82	20231207	185200	4148985100	17740	17740	17740	17740	0
83	20231207	185100	4148985100	17740	17740	17740	17740	0
84	20231207	185000	4148985100	17740	17740	17740	17740	0
85	20231207	184900	4148985100	17740	17740	17740	17740	0
86	20231207	184800	4148985100	17740	17740	17740	17740	0
87	20231207	184700	4148985100	17740	17740	17740	17740	0
88	20231207	184600	4148985100	17740	17740	17740	17740	0
89	20231207	184500	4148985100	17740	17740	17740	17740	0
90	20231207	184400	4148985100	17740	17740	17740	17740	0
91	20231207	184300	4148985100	17740	17740	17740	17740	0
92	20231207	184200	4148985100	17740	17740	17740	17740	1736
93	20231207	184100	4148985100	17740	17740	17740	17740	0
94	20231207	184000	4148985100	17740	17740	17740	17740	0
95	20231207	183900	4148985100	17740	17740	17740	17740	0
96	20231207	183800	4148985100	17740	17740	17740	17740	0
97	20231207	183700	4148985100	17740	17740	17740	17740	0
98	20231207	183600	4148985100	17740	17740	17740	17740	0
99	20231207	183500	4148985100	17740	17740	17740	17740	0
100	20231207	183400	4148985100	17740	17740	17740	17740	0
101	20231207	183300	4148985100	17740	17740	17740	17740	0
102	20231207	183200	4148985100	17740	17740	17740	17740	0
103	20231207	183100	4148985100	17740	17740	17740	17740	0
104	20231207	183000	4148985100	17740	17740	17740	17740	0
105	20231207	182900	4148985100	17740	17740	17740	17740	0
106	20231207	182800	4148985100	17740	17740	17740	17740	0
107	20231207	182700	4148985100	17740	17740	17740	17740	0
108	20231207	182600	4148985100	17740	17740	17740	17740	0
109	20231207	182500	4148985100	17740	17740	17740	17740	0
110	20231207	182400	4148985100	17740	17740	17740	17740	0
111	20231207	182300	4148985100	17740	17740	17740	17740	0
112	20231207	182200	4148985100	17740	17740	17740	17740	0
113	20231207	182100	4148985100	17740	17740	17740	17740	0
114	20231207	182000	4148985100	17740	17740	17740	17740	0
115	20231207	181900	4148985100	17740	17740	17740	17740	0
116	20231207	181800	4148985100	17740	17740	17740	17740	0
117	20231207	181700	4148985100	17740	17740	17740	17740	0
118	20231207	181600	4148985100	17740	17740	17740	17740	0
119	20231207	181500	4148985100	17740	17740	17740	17740	0
120	20231207	181400	4148985100	17740	17740	17740	17740	0
121	20231207	181300	4148985100	17740	17740	17740	17740	0
122	20231207	181200	4148985100	17740	17740	17740	17740	1736
123	20231207	181100	4148985100	17740	17740	17740	17740	0
124	20231207	181000	4148985100	17740	17740	17740	17740	0
125	20231207	180900	4148985100	17740	17740	17740	17740	0
126	20231207	180800	4148985100	17740	17740	17740	17740	0
127	20231207	180700	4148985100	17740	17740	17740	17740	0
128	20231207	180600	4148985100	17740	17740	17740	17740	0
129	20231207	180500	4148985100	17740	17740	17740	17740	0
130	20231207	180400	4148985100	17740	17740	17740	17740	0
131	20231207	180300	4148985100	17740	17740	17740	17740	0
132	20231207	180200	4148985100	17740	17740	17740	17740	0
133	20231207	180100	4148985100	17740	17740	17740	17740	0
134	20231207	180000	4148985100	17740	17740	17740	17740	0
135	20231207	175900	4148985100	17740	17740	17740	17740	0
136	20231207	175800	4148985100	17740	17740	17740	17740	0
137	20231207	175700	4148985100	17740	17740	17740	17740	0
138	20231207	175600	4148985100	17740	17740	17740	17740	0
139	20231207	175500	4148985100	17740	17740	17740	17740	0
140	20231207	175400	4148985100	17740	17740	17740	17740	0
141	20231207	175300	4148985100	17740	17740	17740	17740	0
142	20231207	175200	4148985100	17740	17740	17740	17740	0
143	20231207	175100	4148985100	17740	17740	17740	17740	0
144	20231207	175000	4148985100	17740	17740	17740	17740	0
145	20231207	174900	4148985100	17740	17740	17740	17740	0
146	20231207	174800	4148985100	17740	17740	17740	17740	0
147	20231207	174700	4148985100	17740	17740	17740	17740	0
148	20231207	174600	4148985100	17740	17740	17740	17740	0
149	20231207	174500	4148985100	17740	17740	17740	17740	0
150	20231207	174400	4148985100	17740	17740	17740	17740	0
151	20231207	174300	4148985100	17740	17740	17740	17740	0
152	20231207	174200	4148985100	17740	17740	17740	17740	1736
153	20231207	174100	4148985100	17740	17740	17740	17740	0
154	20231207	174000	4148985100	17740	17740	17740	17740	0
155	20231207	173900	4148985100	17740	17740	17740	17740	0
156	20231207	173800	4148985100	17740	17740	17740	17740	0
157	20231207	173700	4148985100	17740	17740	17740	17740	0
158	20231207	173600	4148985100	17740	17740	17740	17740	0
159	20231207	173500	4148985100	17740	17740	17740	17740	0
160	20231207	173400	4148985100	17740	17740	17740	17740	0
161	20231207	173300	4148985100	17740	17740	17740	17740	0
162	20231207	173200	4148985100	17740	17740	17740	17740	0
163	20231207	173100	4148985100	17740	17740	17740	17740	0
164	20231207	173000	4148985100	17740	17740	17740	17740	0
165	20231207	172900	4148985100	17740	17740	17740	17740	0
166	20231207	172800	4148985100	17740	17740	17740	17740	0
167	20231207	172700	4148985100	17740	17740	17740	17740	0
168	20231207	172600	4148985100	17740	17740	17740	17740	0
169	20231207	172500	4148985100	17740	17740	17740	17740	0
170	20231207	172400	4148985100	17740	17740	17740	17740	0
171	20231207	172300	4148985100	17740	17740	17740	17740	0
172	20231207	172200	4148985100	17740	17740	17740	17740	0
173	20231207	172100	4148985100	17740	17740	17740	17740	0
174	20231207	172000	4148985100	17740	17740	17740	17740	0
175	20231207	171900	4148985100	17740	17740	17740	17740	0
176	20231207	171800	4148985100	17740	17740	17740	17740	0
177	20231207	171700	4148985100	17740	17740	17740	17740	0
178	20231207	171600	4148985100	17740	17740	17740	17740	0
179	20231207	171500	4148985100	17740	17740	17740	17740	0
180	20231207	171400	4148985100	17740	17740	17740	17740	0
181	20231207	171300	4148985100	17740	17740	17740	17740	0
182	20231207	171200	4148985100	17740	17740	17740	17740	1736
183	20231207	171100	4148985100	17740	17740	17740	17740	0
184	20231207	171000	4148985100	17740	17740	17740	17740	0
185	20231207	170900	4148985100	17740	17740	17740	17740	0
186	20231207	170800	4148985100	17740	17740	17740	17740	0
187	20231207	170700	4148985100	17740	17740	17740	17740	0
188	20231207	170600	4148985100	17740	17740	17740	17740	0
189	20231207	170500	4148985100	17740	17740	17740	17740	0
190	20231207	170400	4148985100	17740	17740	17740	17740	0
191	20231207	170300	4148985100	17740	17740	17740	17740	0
192	20231207	170200	4148985100	17740	17740	17740	17740	0
193	20231207	170100	4148985100	17740	17740	17740	17740	0
194	20231207	170000	4148985100	17740	17740	17740	17740	0
195	20231207	165900	4148985100	17740	17740	17740	17740	0
196	20231207	165800	4148985100	17740	17740	17740	17740	0
197	20231207	165700	4148985100	17740	17740	17740	17740	0
198	20231207	165600	4148985100	17740	17740	17740	17740	0
199	20231207	165500	4148985100	17740	17740	17740	17740	0
200	20231207	165400	4148985100	17740	17740	17740	17740	0
201	20231207	165300	4148985100	17740	17740	17740	17740	0
202	20231207	165200	4148985100	17740	17740	17740	17740	0
203	20231207	165100	4148985100	17740	17740	17740	17740	0
204	20231207	165000	4148985100	17740	17740	17740	17740	0
205	20231207	164900	4148985100	17740	17740	17740	17740	0
206	20231207	164800	4148985100	17740	17740	17740	17740	0
207	20231207	164700	4148985100	17740	17740	17740	17740	0
208	20231207	164600	4148985100	17740	17740	17740	17740	0
209	20231207	164500	4148985100	17740	17740	17740	17740	0
210	20231207	164400	4148985100	17740	17740	17740	17740	0
211	20231207	164300	4148985100	17740	17740	17740	17740	0
212	20231207	164200	4148985100	17740	17740	17740	17740	1736
213	20231207	164100	4148985100	17740	17740	17740	17740	0
214	20231207	164000	4148985100	17740	17740	17740	17740	0
215	20231207	163900	4148985100	17740	17740	17740	17740	0
216	20231207	163800	4148985100	17740	17740	17740	17740	0
217	20231207	163700	4148985100	17740	17740	17740	17740	0
218	20231207	163600	4148985100	17740	17740	17740	17740	0
219	20231207	163500	4148985100	17740	17740	17740	17740	0
220	20231207	163400	4148985100	17740	17740	17740	17740	0
221	20231207	163300	4148985100	17740	17740	17740	17740	0
222	20231207	163200	4148985100	17740	17740	17740	17740	0
223	20231207	163100	4148985100	17740	17740	17740	17740	0
224	20231207	163000	4148985100	17740	17740	17740	17740	0
225	20231207	162900	4148985100	17740	17740	17740	17740	0
226	20231207	162800	4148985100	17740	17740	17740	17740	0
227	20231207	162700	4148985100	17740	17740	17740	17740	0
228	20231207	162600	4148985100	17740	17740	17740	17740	0
229	20231207	162500	4148985100	17740	17740	17740	17740	0
230	20231207	162400	4148985100	17740	17740	17740	17740	0
231	20231207	162300	4148985100	17740	17740	17740	17740	0
232	20231207	162200	4148985100	17740	17740	17740	17740	0
233	20231207	162100	4148985100	17740	17740	17740	17740	0
234	20231207	162000	4148985100	17740	17740	17740	17740	0
235	20231207	161900	4148985100	17740	17740	17740	17740	0
236	20231207	161800	4148985100	17740	17740	17740	17740	0
237	20231207	161700	4148985100	17740	17740	17740	17740	0
238	20231207	161600	4148985100	17740	17740	17740	17740	0
239	20231207	161500	4148985100	17740	17740	17740	17740	0
240	20231207	161400	4148985100	17740	17740	17740	17740	0
241	20231207	161300	4148985100	17740	17740	17740	17740	0
242	20231207	161200	4148985100	17740	17740	17740	17740	1736
243	20231207	161100	4148985100	17740	17740	17740	17740	0
244	20231207	161000	4148985100	17740	17740	17740	17740	0
245	20231207	160900	4148985100	17740	17740	17740	17740	0
246	20231207	160800	4148985100	17740	17740	17740	17740	0
247	20231207	160700	4148985100	17740	17740	17740	17740	0
248	20231207	160600	4148985100	17740	17740	17740	17740	0
249	20231207	160500	4148985100	17740	17740	17740	17740	0
250	20231207	160400	4148985100	17740	17740	17740	17740	0
251	20231207	160300	4148985100	17740	17740	17740	17740	0
252	20231207	160200	4148985100	17740	17740	17740	17740	0
253	20231207	160100	4148985100	17740	17740	17740	17740	0
254	20231207	160000	4148985100	17740	17740	17740	17740	0
255	20231207	155900	4148985100	17740	17740	17740	17740	0
256	20231207	155800	4148985100	17740	17740	17740	17740	0
257	20231207	155700	4148985100	17740	17740	17740	17740	0
258	20231207	155600	4148985100	17740	17740	17740	17740	0
259	20231207	155500	4148985100	17740	17740	17740	17740	0
260	20231207	155400	4148985100	17740	17740	17740	17740	0
261	20231207	155300	4148985100	17740	17740	17740	17740	0
262	20231207	155200	4148985100	17740	17740	17740	17740	0
263	20231207	155100	4148985100	17740	17740	17740	17740	0
264	20231207	155000	4148985100	17740	17740	17740	17740	0
265	20231207	154900	4148985100	17740	17740	17740	17740	0
266	20231207	154800	4148985100	17740	17740	17740	17740	0
267	20231207	154700	4148985100	17740	17740	17740	17740	0
268	20231207	154600	4148985100	17740	17740	17740	17740	0
269	20231207	154500	4148985100	17740	17740	17740	17740	0
270	20231207	154400	4148985100	17740	17740	17740	17740	0
271	20231207	154300	4148985100	17740	17740	17740	17740	0
272	20231207	154200	4148985100	17740	17740	17740	17740	1736
273	20231207	154100	4148985100	17740	17740	17740	17740	0
274	20231207	154000	4148985100	17740	17740	17740	17740	0
275	20231207	153900	4148985100	17740	17740	17740	17740	0
276	20231207	153800	4148985100	17740	17740	17740	17740	0
277	20231207	153700	4148985100	17740	17740	17740	17740	0
278	20231207	153600	4148985100	17740	17740	17740	17740	0
279	20231207	153500	4148985100	17740	17740	17740	17740	0
280	20231207	153400	4148985100	17740	17740	17740	17740	0
281	20231207	153300	4148985100	17740	17740	17740	17740	0
282	20231207	153200	4148985100	17740	17740	17740	17740	0
283	20231207	153100	4148985100	17740	17740	17740	17740	0
284	20231207	153000	4148985100	17740	17740	17740	17740	1736
285	20231207	152900	4118188460	17650	17650	17650	17650	0
286	20231207	152800	4118188460	17650	17650	17650	17650	0
287	20231207	152700	4118188460	17650	17650	17650	17650	0
288	20231207	152600	4118188460	17650	17650	17650	17650	0
289	20231207	152500	4118188460	17650	17650	17650	17650	0
290	20231207	152400	4118188460	17650	17650	17650	17650	0
291	20231207	152300	4118188460	17650	17650	17650	17650	0
292	20231207	152200	4118188460	17650	17650	17650	17650	0
293	20231207	152100	4118188460	17650	17650	17650	17650	0
294	20231207	152000	4118188460	17650	17650	17650	17650	0
295	20231207	151900	4118188460	17650	17670	17670	17650	1017
296	20231207	151800	4100226230	17670	17680	17750	17670	456
297	20231207	151700	4092164810	17680	17670	17760	17670	323
298	20231207	151600	4086451360	17680	17670	17770	17670	17
299	20231207	151500	4086150110	17660	17730	17730	17660	2857
300	20231207	151400	4035569950	17720	17720	17730	17720	904
301	20231207	151300	4019550970	17720	17770	17780	17720	3613
302	20231207	151200	3955457560	17770	17810	17810	17770	1130
303	20231207	151100	3935366300	17830	17840	17840	17820	178
304	20231207	151000	3932191790	17840	17830	17840	17820	261
305	20231207	150900	3927536020	17810	17800	17830	17800	54
306	20231207	150800	3926573480	17800	17790	17800	17790	321
307	20231207	150700	3920861690	17840	17830	17850	17790	1303
308	20231207	150600	3897655750	17850	17850	17850	17850	41
309	20231207	150500	3896923900	17830	17830	17840	17810	1192
310	20231207	150400	3875684900	17840	17840	17840	17840	61
311	20231207	150300	3874596660	17830	17850	17850	17830	541
312	20231207	150200	3864944600	17840	17860	17860	17840	586
313	20231207	150100	3854483070	17860	17870	17880	17860	231
314	20231207	150000	3850354540	17880	17890	17890	17870	255
315	20231207	145900	3845795040	17880	17890	17890	17880	672
316	20231207	145800	3833779170	17880	17880	17880	17880	0
317	20231207	145700	3833779170	17880	17890	17890	17880	390
318	20231207	145600	3826802630	17890	17900	17900	17890	168
319	20231207	145500	3823795530	17910	17900	17910	17890	80
320	20231207	145400	3822363420	17900	17900	17900	17890	267
321	20231207	145300	3817585420	17900	17910	17910	17900	167
322	20231207	145200	3814594920	17900	17900	17900	17900	2
323	20231207	145100	3814559120	17880	17860	17880	17860	69
324	20231207	145000	3813326140	17850	17870	17870	17850	1260
325	20231207	144900	3790831620	17860	17880	17880	17860	104
326	20231207	144800	3788972540	17880	17870	17910	17860	763
327	20231207	144700	3775328260	17870	17860	17870	17860	55
328	20231207	144600	3774345910	17850	17850	17860	17850	54
329	20231207	144500	3773382000	17850	17840	17850	17840	87
330	20231207	144400	3771829550	17850	17850	17850	17840	1097
331	20231207	144300	3752248600	17850	17850	17850	17840	323
332	20231207	144200	3746484150	17850	17910	17910	17850	440
333	20231207	144100	3738616360	17910	17940	17940	17910	101
334	20231207	144000	3736806220	17940	17940	17940	17940	3
335	20231207	143900	3736752400	17900	17910	17910	17900	70
336	20231207	143800	3735498720	17900	17910	17950	17900	612
337	20231207	143700	3724543270	17900	17900	17900	17880	284
338	20231207	143600	3719463040	17900	17900	17900	17900	2
339	20231207	143500	3719427240	17900	17920	17920	17900	772
340	20231207	143400	3705603810	17950	17950	17950	17950	1
341	20231207	143300	3705585860	17950	17920	17950	17910	102
342	20231207	143200	3703756990	17920	17930	17930	17920	70
343	20231207	143100	3702501970	17930	17930	17930	17920	275
344	20231207	143000	3697571480	17930	17920	17930	17920	103
345	20231207	142900	3695725310	17910	17910	17910	17910	0
346	20231207	142800	3695725310	17910	17920	17920	17910	69
347	20231207	142700	3694488840	17930	17900	17930	17900	81
348	20231207	142600	3693038370	17900	17900	17900	17900	41
349	20231207	142500	3692304470	17900	17900	17900	17900	15
350	20231207	142400	3692035970	17910	17910	17910	17910	66
351	20231207	142300	3690853910	17940	17940	17940	17940	44
352	20231207	142200	3690064550	17940	17940	17940	17940	0
353	20231207	142100	3690064550	17940	17940	17940	17940	150
354	20231207	142000	3687373550	17940	17940	17940	17940	71
355	20231207	141900	3686099810	17940	17880	17940	17800	1394
356	20231207	141800	3661247730	17880	17880	17880	17880	159
357	20231207	141700	3658404810	17880	17870	17880	17870	393
358	20231207	141600	3651381230	17870	17880	17880	17830	1427
359	20231207	141500	3625912680	17880	17870	17880	17870	234
360	20231207	141400	3621729300	17880	17900	17900	17870	1728
361	20231207	141300	3590834150	17900	17900	17900	17900	69
362	20231207	141200	3589599050	17900	17890	17900	17890	99
363	20231207	141100	3587826960	17880	17880	17880	17880	1
364	20231207	141000	3587809080	17900	17890	17900	17890	94
365	20231207	140900	3586126740	17900	17960	17960	17890	342
366	20231207	140800	3579995370	17940	17920	17940	17900	534
367	20231207	140700	3570432300	17960	17930	17960	17930	73
368	20231207	140600	3569123290	17920	17930	17930	17920	171
369	20231207	140500	3566058390	17960	17960	17960	17960	42
370	20231207	140400	3565304070	17920	17940	17940	17920	126
371	20231207	140300	3563045060	17960	17940	17960	17930	65
372	20231207	140200	3561878960	17930	17940	17940	17930	145
373	20231207	140100	3559278430	17960	17940	17960	17940	44
374	20231207	140000	3558488250	17950	17960	17960	17940	103
375	20231207	135900	3556638830	17920	17920	17920	17920	0
376	20231207	135800	3556638830	17920	17910	17920	17910	117
377	20231207	135700	3554543280	17910	17910	17910	17910	401
378	20231207	135600	3547361370	17910	17920	17920	17910	265
379	20231207	135500	3542615130	17910	17920	17920	17910	62
380	20231207	135400	3541504100	17970	17970	17970	17970	42
381	20231207	135300	3540749360	17910	17970	17970	17910	8
382	20231207	135200	3540606000	17950	17950	17950	17950	0
383	20231207	135100	3540606000	17950	17950	17950	17950	1
384	20231207	135000	3540588050	17970	17970	17970	17970	47
385	20231207	134900	3539743460	17950	17950	17950	17950	156
386	20231207	134800	3536943260	17950	17950	17950	17950	25
387	20231207	134700	3536494510	17950	17950	17950	17950	41
388	20231207	134600	3535758560	17860	17900	17970	17850	106
389	20231207	134500	3533864700	17970	17970	17970	17970	1
390	20231207	134400	3533846730	17900	17900	17900	17900	528
391	20231207	134300	3524395530	17900	17900	17900	17900	41
392	20231207	134200	3523661630	17820	17830	17900	17810	302
393	20231207	134100	3518280990	17800	17800	17800	17800	0
394	20231207	134000	3518280990	17800	17890	17890	17800	200
395	20231207	133900	3514703910	17890	17890	17890	17890	33
396	20231207	133800	3514113540	17800	17890	17890	17800	5
397	20231207	133700	3514024360	17890	17890	17890	17890	296
398	20231207	133600	3508728920	17890	17800	17890	17800	50
399	20231207	133500	3507835230	17800	17810	17810	17800	1019
400	20231207	133400	3489695830	17820	17820	17890	17820	375
401	20231207	133300	3483013260	17900	17900	17900	17900	41
402	20231207	133200	3482279360	17900	17910	17930	17800	2474
403	20231207	133100	3438075760	17930	18010	18010	17930	1397
404	20231207	133000	3412968000	18020	18020	18020	18020	23
405	20231207	132900	3412553540	18020	18020	18020	18020	19
406	20231207	132800	3412211160	18020	18020	18020	18020	39
407	20231207	132700	3411508380	18020	18020	18020	18020	0
408	20231207	132600	3411508380	18020	18040	18040	18020	22
409	20231207	132500	3411111520	18040	18010	18040	18010	170
410	20231207	132400	3408049220	18010	18010	18010	18010	0
411	20231207	132300	3408049220	18010	18010	18010	18010	10
412	20231207	132200	3407869120	18000	18000	18000	18000	38
413	20231207	132100	3407185120	18000	18000	18000	18000	10
414	20231207	132000	3407005120	18000	17990	18000	17990	11
415	20231207	131900	3406807130	18000	18010	18010	18000	64
416	20231207	131800	3405654910	18050	18050	18050	18050	41
417	20231207	131700	3404914860	18030	18030	18030	18030	17
418	20231207	131600	3404608350	18030	18030	18030	18030	4
419	20231207	131500	3404536230	18050	18050	18050	18050	42
420	20231207	131400	3403778130	18050	17990	18050	17980	104
421	20231207	131300	3401907730	18050	18050	18050	18050	11
422	20231207	131200	3401709180	18050	18020	18050	17990	498
423	20231207	131100	3392734770	18050	18050	18050	18050	41
424	20231207	131000	3391994720	18010	18010	18010	18010	1
425	20231207	130900	3391976710	18000	18050	18050	18000	254
426	20231207	130800	3387402100	18050	18050	18050	18050	7
427	20231207	130700	3387275750	18050	18050	18050	18050	93
428	20231207	130600	3385597100	18050	18050	18050	18050	27
429	20231207	130500	3385109750	18050	18050	18050	18050	20
430	20231207	130400	3384748750	18050	18010	18050	18010	45
431	20231207	130300	3383936660	18010	18010	18010	18010	56
432	20231207	130200	3382928100	18050	18040	18050	18040	270
433	20231207	130100	3378054700	18050	18050	18050	18050	20
434	20231207	130000	3377693700	18050	18020	18050	18010	402
435	20231207	125900	3370449810	18050	18050	18050	18050	0
436	20231207	125800	3370449810	18050	18050	18050	18050	63
437	20231207	125700	3369312660	18050	18050	18050	18050	41
438	20231207	125600	3368572610	18020	18050	18050	18020	606
439	20231207	125500	3357649150	18050	18050	18050	18050	25
440	20231207	125400	3357197900	18050	18080	18080	18050	465
441	20231207	125300	3348801470	18080	18060	18080	18060	151
442	20231207	125200	3346072610	18090	18090	18090	18090	103
443	20231207	125100	3344209340	18090	18090	18090	18090	8
444	20231207	125000	3344064620	18090	18090	18090	18090	50
445	20231207	124900	3343160120	18060	18070	18070	18060	100
446	20231207	124800	3341354100	18060	18060	18060	18060	0
447	20231207	124700	3341354100	18060	18060	18060	18060	50
448	20231207	124600	3340451100	18050	18160	18160	18050	251
449	20231207	124500	3335912570	18150	18150	18150	18150	103
450	20231207	124400	3334043120	18150	18110	18150	18110	221
451	20231207	124300	3330037770	18180	18180	18180	18180	1
452	20231207	124200	3330019590	18180	18190	18190	18120	96
453	20231207	124100	3328275360	18130	18190	18200	18130	1896
454	20231207	124000	3293830880	18180	18150	18180	18150	256
455	20231207	123900	3289181770	18140	18140	18140	18140	101
456	20231207	123800	3287349630	18130	18090	18130	18090	668
457	20231207	123700	3275253710	18090	18090	18090	18090	0
458	20231207	123600	3275253710	18090	18050	18090	18050	600
459	20231207	123500	3264411580	18050	18020	18050	18020	1395
460	20231207	123400	3239260270	18020	18020	18020	18020	6
461	20231207	123300	3239152150	18020	18020	18020	18020	1
462	20231207	123200	3239134130	18030	18030	18030	18030	41
463	20231207	123100	3238394900	18020	18020	18020	18020	37
464	20231207	123000	3237728160	18030	18030	18030	18030	0
465	20231207	122900	3237728160	18030	18030	18030	18030	0
466	20231207	122800	3237728160	18030	18030	18030	18030	41
467	20231207	122700	3236988930	18030	18030	18030	18030	167
468	20231207	122600	3233977920	18040	18040	18040	18040	2
469	20231207	122500	3233941840	18040	18040	18040	18040	76
470	20231207	122400	3232570800	18040	18010	18040	18010	42
471	20231207	122300	3231813150	18010	18030	18030	18010	600
472	20231207	122200	3221006350	18030	18030	18030	18030	1
473	20231207	122100	3220988320	18040	18010	18040	18010	154
474	20231207	122000	3218211310	18040	18040	18040	18040	7
475	20231207	121900	3218085030	18010	18010	18010	18010	1
476	20231207	121800	3218067020	18010	18010	18010	18010	4
477	20231207	121700	3217994980	18000	18040	18040	18000	47
478	20231207	121600	3217147300	18000	18000	18000	18000	0
479	20231207	121500	3217147300	18000	18000	18000	18000	38
480	20231207	121400	3216463300	18000	18040	18040	18000	552
481	20231207	121300	3206523740	18040	18030	18040	18030	253
482	20231207	121200	3201961980	18030	18030	18030	18030	1
483	20231207	121100	3201943950	18010	18000	18010	18000	406
484	20231207	121000	3194635150	18000	17990	18000	17990	43
485	20231207	120900	3193861170	18000	18000	18000	18000	8
486	20231207	120800	3193717170	18000	18000	18000	18000	6
487	20231207	120700	3193609170	18000	18000	18000	18000	44
488	20231207	120600	3192817170	17980	17990	17990	17980	428
489	20231207	120500	3185119380	17990	17990	17990	17990	0
490	20231207	120400	3185119380	17990	17990	17990	17990	10
491	20231207	120300	3184939480	17990	18000	18000	17990	156
492	20231207	120200	3182132130	18000	18000	18000	18000	2
493	20231207	120100	3182096130	18000	18000	18000	18000	30
494	20231207	120000	3181556130	18000	18000	18000	18000	84
495	20231207	115900	3180044130	18030	18000	18030	18000	42
496	20231207	115800	3179286900	18030	18030	18030	18030	113
497	20231207	115700	3177249510	18030	18040	18040	18030	23
498	20231207	115600	3176834600	18040	18050	18050	18020	172
499	20231207	115500	3173731670	18050	18070	18070	18050	155
500	20231207	115400	3170931650	18070	18050	18070	18050	322
501	20231207	115300	3165119050	18050	18050	18050	18050	3
502	20231207	115200	3165064900	18040	18020	18040	18020	36
503	20231207	115100	3164416140	18020	17980	18020	17980	792
504	20231207	115000	3150162580	17960	17950	17960	17950	613
505	20231207	114900	3139154230	17950	17930	17950	17930	122
506	20231207	114800	3136965570	17900	17910	17910	17900	164
507	20231207	114700	3134029620	17900	17910	17930	17890	422
508	20231207	114600	3126476740	17890	17900	17900	17890	12
509	20231207	114500	3126261960	17890	17880	17890	17880	161
510	20231207	114400	3123382870	17870	17870	17870	17870	120
511	20231207	114300	3121238470	17850	17850	17850	17850	35
512	20231207	114200	3120613720	17840	17840	17840	17840	18
513	20231207	114100	3120292600	17850	17820	17850	17820	1875
514	20231207	114000	3086862970	17810	17810	17810	17810	133
515	20231207	113900	3084494240	17810	17810	17810	17810	1
516	20231207	113800	3084476430	17810	17810	17810	17810	113
517	20231207	113700	3082463900	17760	17780	17780	17760	1318
518	20231207	113600	3059049280	17780	17810	17810	17780	325
519	20231207	113500	3053270330	17810	17810	17810	17810	4
520	20231207	113400	3053199090	17820	17780	17820	17780	76
521	20231207	113300	3051846170	17780	17780	17790	17780	201
522	20231207	113200	3048272110	17780	17780	17780	17780	21
523	20231207	113100	3047898730	17780	17840	17840	17780	164
524	20231207	113000	3044978960	17810	17770	17810	17760	643
525	20231207	112900	3033540380	17760	17780	17780	17760	116
526	20231207	112800	3031478700	17780	17800	17810	17780	369
527	20231207	112700	3024913700	17800	17820	17830	17800	1101
528	20231207	112600	3005306220	17830	17850	17850	17830	215
529	20231207	112500	3001471610	17850	17860	17860	17850	166
530	20231207	112400	2998507740	17900	17900	17900	17900	41
531	20231207	112300	2997773840	17860	17910	17910	17860	811
532	20231207	112200	2983270620	17870	17930	17930	17870	315
533	20231207	112100	2977641450	17950	17950	17950	17870	116
534	20231207	112000	2975566350	17870	17880	17950	17870	197
535	20231207	111900	2972038450	17880	17920	17920	17880	2118
536	20231207	111800	2934120230	17920	17920	17920	17920	97
537	20231207	111700	2932381990	17920	17930	17930	17920	200
538	20231207	111600	2928796990	17960	17920	17960	17920	61
539	20231207	111500	2927702230	17920	17920	17920	17920	100
540	20231207	111400	2925910230	17920	17920	17920	17920	100
541	20231207	111300	2924118230	17920	17930	17930	17920	144
542	20231207	111200	2921536630	17920	17930	17930	17920	1395
543	20231207	111100	2896531830	17930	17930	17930	17930	30
544	20231207	111000	2895993930	17960	17960	17960	17960	14
545	20231207	110900	2895742490	17960	17920	17960	17920	152
546	20231207	110800	2893017370	17920	17920	17920	17920	291
547	20231207	110700	2887802650	17920	17940	17940	17920	480
548	20231207	110600	2879196540	17940	17930	17940	17930	141
549	20231207	110500	2876667670	17940	17950	17950	17940	67
550	20231207	110400	2875465590	17970	17980	17990	17970	126
551	20231207	110300	2873199810	17980	17920	17980	17920	4225
552	20231207	110200	2797473780	17920	17950	17950	17920	237
553	20231207	110100	2793225180	17940	17910	17940	17910	612
554	20231207	110000	2782263840	17900	17890	17900	17890	175
555	20231207	105900	2779132450	17890	17920	17920	17890	710
556	20231207	105800	2766421810	17960	17950	17960	17920	733
557	20231207	105700	2753271440	17950	17970	17970	17950	1352
558	20231207	105600	2728985570	17970	18030	18030	17970	3561
559	20231207	105500	2664883290	18040	18080	18080	18040	1230
560	20231207	105400	2642675080	18100	18100	18100	18100	100
561	20231207	105300	2640865080	18100	18100	18100	18100	35
562	20231207	105200	2640231580	18100	18100	18100	18100	169
563	20231207	105100	2637172680	18100	18100	18130	18080	227
564	20231207	105000	2633064210	18080	18080	18080	18080	0
565	20231207	104900	2633064210	18080	18090	18090	18080	300
566	20231207	104800	2627639730	18090	18100	18110	18090	248
567	20231207	104700	2623150310	18090	18100	18100	18090	75
568	20231207	104600	2621792840	18100	18100	18100	18100	10
569	20231207	104500	2621611840	18100	18090	18100	18080	655
570	20231207	104400	2609767870	18100	18080	18100	18080	130
571	20231207	104300	2607416650	18080	18090	18090	18080	808
572	20231207	104200	2592805850	18080	18120	18120	18080	283
573	20231207	104100	2587683500	18120	18130	18130	18120	150
574	20231207	104000	2584964990	18120	18130	18130	18120	357
575	20231207	103900	2578493150	18130	18130	18130	18130	262
576	20231207	103800	2573743090	18140	18140	18140	18130	236
577	20231207	103700	2569462170	18140	18140	18140	18130	387
578	20231207	103600	2562442390	18140	18180	18180	18140	1080
579	20231207	103500	2542838710	18180	18150	18180	18150	273
580	20231207	103400	2537881890	18150	18170	18170	18140	864
581	20231207	103300	2522194720	18180	18180	18180	18170	380
582	20231207	103200	2515289280	18180	18200	18200	18180	581
583	20231207	103100	2504716910	18200	18200	18200	18200	214
584	20231207	103000	2500822110	18200	18210	18210	18200	171
585	20231207	102900	2497708400	18200	18200	18210	18200	25
586	20231207	102800	2497253300	18200	18260	18270	18200	1222
587	20231207	102700	2474969440	18270	18270	18270	18270	5
588	20231207	102600	2474878090	18260	18250	18260	18250	514
589	20231207	102500	2465496630	18250	18270	18270	18250	6
590	20231207	102400	2465387110	18270	18270	18270	18270	8
591	20231207	102300	2465240950	18270	18270	18270	18260	551
592	20231207	102200	2455178980	18260	18260	18260	18260	3
593	20231207	102100	2455124200	18270	18270	18270	18270	507
594	20231207	102000	2445861310	18270	18230	18270	18230	363
595	20231207	101900	2439232850	18250	18250	18250	18230	96
596	20231207	101800	2437480950	18230	18220	18250	18210	394
597	20231207	101700	2430300650	18230	18230	18230	18230	160
598	20231207	101600	2427383850	18230	18250	18250	18230	370
599	20231207	101500	2420634190	18260	18250	18260	18250	239
600	20231207	101400	2416272030	18220	18240	18250	18220	237
601	20231207	101300	2411953390	18230	18260	18260	18230	7
602	20231207	101200	2411825750	18190	18150	18210	18140	2229
603	20231207	101100	2371257630	18150	18250	18250	18150	4430
604	20231207	101000	2290613750	18250	18260	18270	18250	1348
605	20231207	100900	2266000260	18260	18270	18270	18260	277
606	20231207	100800	2260939950	18270	18270	18270	18260	493
607	20231207	100700	2251934050	18270	18270	18270	18270	305
608	20231207	100600	2246361700	18270	18250	18270	18250	367
609	20231207	100500	2239661550	18250	18240	18250	18220	404
610	20231207	100400	2232293770	18220	18240	18240	18220	450
611	20231207	100300	2224092710	18240	18310	18320	18240	3118
612	20231207	100200	2167082490	18320	18330	18330	18320	300
613	20231207	100100	2161586460	18320	18320	18330	18320	539
614	20231207	100000	2151710720	18320	18330	18330	18320	141
615	20231207	095900	2149126290	18320	18320	18320	18310	515
616	20231207	095800	2139693020	18320	18320	18320	18320	89
617	20231207	095700	2138062540	18330	18380	18380	18320	442
618	20231207	095600	2129960990	18380	18380	18380	18380	118
619	20231207	095500	2127792150	18380	18320	18380	18320	263
620	20231207	095400	2122958580	18320	18330	18330	18310	293
621	20231207	095300	2117590620	18370	18420	18420	18370	2513
622	20231207	095200	2071345730	18420	18430	18430	18420	127
623	20231207	095100	2069006290	18430	18420	18430	18420	265
624	20231207	095000	2064123550	18420	18410	18420	18410	699
625	20231207	094900	2051250430	18400	18360	18400	18360	3168
626	20231207	094800	1992997670	18370	18370	18370	18370	98
627	20231207	094700	1991197410	18370	18290	18370	18290	333
628	20231207	094600	1985094290	18290	18320	18360	18270	1008
629	20231207	094500	1966603110	18320	18250	18320	18250	1173
630	20231207	094400	1945148380	18250	18300	18310	18250	1816
631	20231207	094300	1911960940	18300	18330	18350	18300	1974
632	20231207	094200	1875816240	18350	18370	18380	18330	1526
633	20231207	094100	1847812130	18380	18380	18390	18370	925
634	20231207	094000	1830812320	18380	18400	18430	18380	1245
635	20231207	093900	1807904510	18420	18430	18440	18420	2839
636	20231207	093800	1755584890	18430	18450	18460	18430	715
637	20231207	093700	1742399260	18450	18440	18470	18420	4116
638	20231207	093600	1666486460	18440	18480	18480	18440	1241
639	20231207	093500	1643596230	18480	18490	18490	18450	5654
640	20231207	093400	1539128030	18500	18430	18500	18420	4724
641	20231207	093300	1451802680	18420	18400	18420	18400	829
642	20231207	093200	1436545920	18370	18370	18400	18370	652
643	20231207	093100	1424555470	18360	18420	18420	18350	2483
644	20231207	093000	1378878910	18420	18480	18500	18400	5230
645	20231207	092900	1282287350	18500	18390	18500	18390	8053
646	20231207	092800	1133647550	18420	18420	18430	18330	531
647	20231207	092700	1123863770	18430	18420	18430	18310	3333
648	20231207	092600	1062500500	18420	18330	18420	18330	1880
649	20231207	092500	1027915440	18320	18380	18400	18320	1109
650	20231207	092400	1007541410	18380	18300	18380	18260	2893
651	20231207	092300	954571300	18300	18390	18390	18300	4210
652	20231207	092200	877371350	18390	18380	18430	18340	5736
653	20231207	092100	771901280	18380	18300	18380	18300	3508
654	20231207	092000	707555180	18300	18180	18300	18180	3112
655	20231207	091900	650788650	18210	18140	18220	18140	9078
656	20231207	091800	485952320	18140	18130	18140	18090	2555
657	20231207	091700	439632070	18130	18090	18130	18090	2143
658	20231207	091600	400807250	18080	18060	18080	18060	352
659	20231207	091500	394443250	18080	18050	18080	18000	585
660	20231207	091400	383889960	18040	17960	18050	17960	152
661	20231207	091300	381151420	17960	18030	18030	17910	1127
662	20231207	091200	360888370	18010	18090	18090	18010	99
663	20231207	091100	359102740	18100	18000	18100	18000	945
664	20231207	091000	342016340	18000	18040	18130	18000	2091
665	20231207	090900	304181000	18050	17940	18150	17940	3575
666	20231207	090800	239686290	17910	17710	17910	17710	2916
667	20231207	090700	187707290	17670	17710	17710	17670	54
668	20231207	090600	186753070	17710	17700	17730	17650	160
669	20231207	090500	183920900	17700	17700	17730	17600	294
670	20231207	090400	178714850	17650	17550	17650	17500	915
671	20231207	090300	162643960	17550	17460	17550	17460	1807
672	20231207	090200	130989020	17460	17620	17620	17460	4555
673	20231207	090100	50996720	17700	17770	17770	17610	1650
674	20231207	090000	21888250	17700	17700	17770	17700	1114