KissMeData/053080/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	193200	1537540150	18860	18860	18860	18860	1694
3	20231206	193100	1537540150	18860	18860	18860	18860	0
4	20231206	193000	1537540150	18860	18860	18860	18860	0
5	20231206	192900	1537540150	18860	18860	18860	18860	0
6	20231206	192800	1537540150	18860	18860	18860	18860	0
7	20231206	192700	1537540150	18860	18860	18860	18860	0
8	20231206	192600	1537540150	18860	18860	18860	18860	0
9	20231206	192500	1537540150	18860	18860	18860	18860	0
10	20231206	192400	1537540150	18860	18860	18860	18860	0
11	20231206	192300	1537540150	18860	18860	18860	18860	0
12	20231206	192200	1537540150	18860	18860	18860	18860	0
13	20231206	192100	1537540150	18860	18860	18860	18860	0
14	20231206	192000	1537540150	18860	18860	18860	18860	0
15	20231206	191900	1537540150	18860	18860	18860	18860	0
16	20231206	191800	1537540150	18860	18860	18860	18860	0
17	20231206	191700	1537540150	18860	18860	18860	18860	0
18	20231206	191600	1537540150	18860	18860	18860	18860	0
19	20231206	191500	1537540150	18860	18860	18860	18860	0
20	20231206	191400	1537540150	18860	18860	18860	18860	0
21	20231206	191300	1537540150	18860	18860	18860	18860	0
22	20231206	191200	1537540150	18860	18860	18860	18860	0
23	20231206	191100	1537540150	18860	18860	18860	18860	0
24	20231206	191000	1537540150	18860	18860	18860	18860	0
25	20231206	190900	1537540150	18860	18860	18860	18860	0
26	20231206	190800	1537540150	18860	18860	18860	18860	0
27	20231206	190700	1537540150	18860	18860	18860	18860	0
28	20231206	190600	1537540150	18860	18860	18860	18860	0
29	20231206	190500	1537540150	18860	18860	18860	18860	0
30	20231206	190400	1537540150	18860	18860	18860	18860	0
31	20231206	190300	1537540150	18860	18860	18860	18860	0
32	20231206	190200	1537540150	18860	18860	18860	18860	1694
33	20231206	190100	1537540150	18860	18860	18860	18860	0
34	20231206	190000	1537540150	18860	18860	18860	18860	0
35	20231206	185900	1537540150	18860	18860	18860	18860	0
36	20231206	185800	1537540150	18860	18860	18860	18860	0
37	20231206	185700	1537540150	18860	18860	18860	18860	0
38	20231206	185600	1537540150	18860	18860	18860	18860	0
39	20231206	185500	1537540150	18860	18860	18860	18860	0
40	20231206	185400	1537540150	18860	18860	18860	18860	0
41	20231206	185300	1537540150	18860	18860	18860	18860	0
42	20231206	185200	1537540150	18860	18860	18860	18860	0
43	20231206	185100	1537540150	18860	18860	18860	18860	0
44	20231206	185000	1537540150	18860	18860	18860	18860	0
45	20231206	184900	1537540150	18860	18860	18860	18860	0
46	20231206	184800	1537540150	18860	18860	18860	18860	0
47	20231206	184700	1537540150	18860	18860	18860	18860	0
48	20231206	184600	1537540150	18860	18860	18860	18860	0
49	20231206	184500	1537540150	18860	18860	18860	18860	0
50	20231206	184400	1537540150	18860	18860	18860	18860	0
51	20231206	184300	1537540150	18860	18860	18860	18860	0
52	20231206	184200	1537540150	18860	18860	18860	18860	0
53	20231206	184100	1537540150	18860	18860	18860	18860	0
54	20231206	184000	1537540150	18860	18860	18860	18860	0
55	20231206	183900	1537540150	18860	18860	18860	18860	0
56	20231206	183800	1537540150	18860	18860	18860	18860	0
57	20231206	183700	1537540150	18860	18860	18860	18860	0
58	20231206	183600	1537540150	18860	18860	18860	18860	0
59	20231206	183500	1537540150	18860	18860	18860	18860	0
60	20231206	183400	1537540150	18860	18860	18860	18860	0
61	20231206	183300	1537540150	18860	18860	18860	18860	0
62	20231206	183200	1537540150	18860	18860	18860	18860	1694
63	20231206	183100	1537540150	18860	18860	18860	18860	0
64	20231206	183000	1537540150	18860	18860	18860	18860	0
65	20231206	182900	1537540150	18860	18860	18860	18860	0
66	20231206	182800	1537540150	18860	18860	18860	18860	0
67	20231206	182700	1537540150	18860	18860	18860	18860	0
68	20231206	182600	1537540150	18860	18860	18860	18860	0
69	20231206	182500	1537540150	18860	18860	18860	18860	0
70	20231206	182400	1537540150	18860	18860	18860	18860	0
71	20231206	182300	1537540150	18860	18860	18860	18860	0
72	20231206	182200	1537540150	18860	18860	18860	18860	0
73	20231206	182100	1537540150	18860	18860	18860	18860	0
74	20231206	182000	1537540150	18860	18860	18860	18860	0
75	20231206	181900	1537540150	18860	18860	18860	18860	0
76	20231206	181800	1537540150	18860	18860	18860	18860	0
77	20231206	181700	1537540150	18860	18860	18860	18860	0
78	20231206	181600	1537540150	18860	18860	18860	18860	0
79	20231206	181500	1537540150	18860	18860	18860	18860	0
80	20231206	181400	1537540150	18860	18860	18860	18860	0
81	20231206	181300	1537540150	18860	18860	18860	18860	0
82	20231206	181200	1537540150	18860	18860	18860	18860	0
83	20231206	181100	1537540150	18860	18860	18860	18860	0
84	20231206	181000	1537540150	18860	18860	18860	18860	0
85	20231206	180900	1537540150	18860	18860	18860	18860	0
86	20231206	180800	1537540150	18860	18860	18860	18860	0
87	20231206	180700	1537540150	18860	18860	18860	18860	0
88	20231206	180600	1537540150	18860	18860	18860	18860	0
89	20231206	180500	1537540150	18860	18860	18860	18860	0
90	20231206	180400	1537540150	18860	18860	18860	18860	0
91	20231206	180300	1537540150	18860	18860	18860	18860	0
92	20231206	180200	1537540150	18860	18860	18860	18860	1694
93	20231206	180100	1537540150	18860	18860	18860	18860	0
94	20231206	180000	1537540150	18860	18860	18860	18860	0
95	20231206	175900	1537540150	18860	18860	18860	18860	0
96	20231206	175800	1537540150	18860	18860	18860	18860	0
97	20231206	175700	1537540150	18860	18860	18860	18860	0
98	20231206	175600	1537540150	18860	18860	18860	18860	0
99	20231206	175500	1537540150	18860	18860	18860	18860	0
100	20231206	175400	1537540150	18860	18860	18860	18860	0
101	20231206	175300	1537540150	18860	18860	18860	18860	0
102	20231206	175200	1537540150	18860	18860	18860	18860	0
103	20231206	175100	1537540150	18860	18860	18860	18860	0
104	20231206	175000	1537540150	18860	18860	18860	18860	0
105	20231206	174900	1537540150	18860	18860	18860	18860	0
106	20231206	174800	1537540150	18860	18860	18860	18860	0
107	20231206	174700	1537540150	18860	18860	18860	18860	0
108	20231206	174600	1537540150	18860	18860	18860	18860	0
109	20231206	174500	1537540150	18860	18860	18860	18860	0
110	20231206	174400	1537540150	18860	18860	18860	18860	0
111	20231206	174300	1537540150	18860	18860	18860	18860	0
112	20231206	174200	1537540150	18860	18860	18860	18860	0
113	20231206	174100	1537540150	18860	18860	18860	18860	0
114	20231206	174000	1537540150	18860	18860	18860	18860	0
115	20231206	173900	1537540150	18860	18860	18860	18860	0
116	20231206	173800	1537540150	18860	18860	18860	18860	0
117	20231206	173700	1537540150	18860	18860	18860	18860	0
118	20231206	173600	1537540150	18860	18860	18860	18860	0
119	20231206	173500	1537540150	18860	18860	18860	18860	0
120	20231206	173400	1537540150	18860	18860	18860	18860	0
121	20231206	173300	1537540150	18860	18860	18860	18860	0
122	20231206	173200	1537540150	18860	18860	18860	18860	1694
123	20231206	173100	1537540150	18860	18860	18860	18860	0
124	20231206	173000	1537540150	18860	18860	18860	18860	0
125	20231206	172900	1537540150	18860	18860	18860	18860	0
126	20231206	172800	1537540150	18860	18860	18860	18860	0
127	20231206	172700	1537540150	18860	18860	18860	18860	0
128	20231206	172600	1537540150	18860	18860	18860	18860	0
129	20231206	172500	1537540150	18860	18860	18860	18860	0
130	20231206	172400	1537540150	18860	18860	18860	18860	0
131	20231206	172300	1537540150	18860	18860	18860	18860	0
132	20231206	172200	1537540150	18860	18860	18860	18860	0
133	20231206	172100	1537540150	18860	18860	18860	18860	0
134	20231206	172000	1537540150	18860	18860	18860	18860	0
135	20231206	171900	1537540150	18860	18860	18860	18860	0
136	20231206	171800	1537540150	18860	18860	18860	18860	0
137	20231206	171700	1537540150	18860	18860	18860	18860	0
138	20231206	171600	1537540150	18860	18860	18860	18860	0
139	20231206	171500	1537540150	18860	18860	18860	18860	0
140	20231206	171400	1537540150	18860	18860	18860	18860	0
141	20231206	171300	1537540150	18860	18860	18860	18860	0
142	20231206	171200	1537540150	18860	18860	18860	18860	0
143	20231206	171100	1537540150	18860	18860	18860	18860	0
144	20231206	171000	1537540150	18860	18860	18860	18860	0
145	20231206	170900	1537540150	18860	18860	18860	18860	0
146	20231206	170800	1537540150	18860	18860	18860	18860	0
147	20231206	170700	1537540150	18860	18860	18860	18860	0
148	20231206	170600	1537540150	18860	18860	18860	18860	0
149	20231206	170500	1537540150	18860	18860	18860	18860	0
150	20231206	170400	1537540150	18860	18860	18860	18860	0
151	20231206	170300	1537540150	18860	18860	18860	18860	0
152	20231206	170200	1537540150	18860	18860	18860	18860	1694
153	20231206	170100	1537540150	18860	18860	18860	18860	0
154	20231206	170000	1537540150	18860	18860	18860	18860	0
155	20231206	165900	1537540150	18860	18860	18860	18860	0
156	20231206	165800	1537540150	18860	18860	18860	18860	0
157	20231206	165700	1537540150	18860	18860	18860	18860	0
158	20231206	165600	1537540150	18860	18860	18860	18860	0
159	20231206	165500	1537540150	18860	18860	18860	18860	0
160	20231206	165400	1537540150	18860	18860	18860	18860	0
161	20231206	165300	1537540150	18860	18860	18860	18860	0
162	20231206	165200	1537540150	18860	18860	18860	18860	0
163	20231206	165100	1537540150	18860	18860	18860	18860	0
164	20231206	165000	1537540150	18860	18860	18860	18860	0
165	20231206	164900	1537540150	18860	18860	18860	18860	0
166	20231206	164800	1537540150	18860	18860	18860	18860	0
167	20231206	164700	1537540150	18860	18860	18860	18860	0
168	20231206	164600	1537540150	18860	18860	18860	18860	0
169	20231206	164500	1537540150	18860	18860	18860	18860	0
170	20231206	164400	1537540150	18860	18860	18860	18860	0
171	20231206	164300	1537540150	18860	18860	18860	18860	0
172	20231206	164200	1537540150	18860	18860	18860	18860	0
173	20231206	164100	1537540150	18860	18860	18860	18860	0
174	20231206	164000	1537540150	18860	18860	18860	18860	0
175	20231206	163900	1537540150	18860	18860	18860	18860	0
176	20231206	163800	1537540150	18860	18860	18860	18860	0
177	20231206	163700	1537540150	18860	18860	18860	18860	0
178	20231206	163600	1537540150	18860	18860	18860	18860	0
179	20231206	163500	1537540150	18860	18860	18860	18860	0
180	20231206	163400	1537540150	18860	18860	18860	18860	0
181	20231206	163300	1537540150	18860	18860	18860	18860	0
182	20231206	163200	1537540150	18860	18860	18860	18860	1694
183	20231206	163100	1537540150	18860	18860	18860	18860	0
184	20231206	163000	1537540150	18860	18860	18860	18860	0
185	20231206	162900	1537540150	18860	18860	18860	18860	0
186	20231206	162800	1537540150	18860	18860	18860	18860	0
187	20231206	162700	1537540150	18860	18860	18860	18860	0
188	20231206	162600	1537540150	18860	18860	18860	18860	0
189	20231206	162500	1537540150	18860	18860	18860	18860	0
190	20231206	162400	1537540150	18860	18860	18860	18860	0
191	20231206	162300	1537540150	18860	18860	18860	18860	0
192	20231206	162200	1537540150	18860	18860	18860	18860	0
193	20231206	162100	1537540150	18860	18860	18860	18860	0
194	20231206	162000	1537540150	18860	18860	18860	18860	0
195	20231206	161900	1537540150	18860	18860	18860	18860	0
196	20231206	161800	1537540150	18860	18860	18860	18860	0
197	20231206	161700	1537540150	18860	18860	18860	18860	0
198	20231206	161600	1537540150	18860	18860	18860	18860	0
199	20231206	161500	1537540150	18860	18860	18860	18860	0
200	20231206	161400	1537540150	18860	18860	18860	18860	0
201	20231206	161300	1537540150	18860	18860	18860	18860	0
202	20231206	161200	1537540150	18860	18860	18860	18860	0
203	20231206	161100	1537540150	18860	18860	18860	18860	0
204	20231206	161000	1537540150	18860	18860	18860	18860	0
205	20231206	160900	1537540150	18860	18860	18860	18860	0
206	20231206	160800	1537540150	18860	18860	18860	18860	0
207	20231206	160700	1537540150	18860	18860	18860	18860	0
208	20231206	160600	1537540150	18860	18860	18860	18860	0
209	20231206	160500	1537540150	18860	18860	18860	18860	0
210	20231206	160400	1537540150	18860	18860	18860	18860	0
211	20231206	160300	1537540150	18860	18860	18860	18860	0
212	20231206	160200	1537540150	18860	18860	18860	18860	1694
213	20231206	160100	1537540150	18860	18860	18860	18860	0
214	20231206	160000	1537540150	18860	18860	18860	18860	0
215	20231206	155900	1537540150	18860	18860	18860	18860	0
216	20231206	155800	1537540150	18860	18860	18860	18860	0
217	20231206	155700	1537540150	18860	18860	18860	18860	0
218	20231206	155600	1537540150	18860	18860	18860	18860	0
219	20231206	155500	1537540150	18860	18860	18860	18860	0
220	20231206	155400	1537540150	18860	18860	18860	18860	0
221	20231206	155300	1537540150	18860	18860	18860	18860	0
222	20231206	155200	1537540150	18860	18860	18860	18860	0
223	20231206	155100	1537540150	18860	18860	18860	18860	0
224	20231206	155000	1537540150	18860	18860	18860	18860	0
225	20231206	154900	1537540150	18860	18860	18860	18860	0
226	20231206	154800	1537540150	18860	18860	18860	18860	0
227	20231206	154700	1537540150	18860	18860	18860	18860	0
228	20231206	154600	1537540150	18860	18860	18860	18860	0
229	20231206	154500	1537540150	18860	18860	18860	18860	0
230	20231206	154400	1537540150	18860	18860	18860	18860	0
231	20231206	154300	1537540150	18860	18860	18860	18860	0
232	20231206	154200	1537540150	18860	18860	18860	18860	0
233	20231206	154100	1537540150	18860	18860	18860	18860	0
234	20231206	154000	1537540150	18860	18860	18860	18860	0
235	20231206	153900	1537540150	18860	18860	18860	18860	0
236	20231206	153800	1537540150	18860	18860	18860	18860	0
237	20231206	153700	1537540150	18860	18860	18860	18860	0
238	20231206	153600	1537540150	18860	18860	18860	18860	0
239	20231206	153500	1537540150	18860	18860	18860	18860	0
240	20231206	153400	1537540150	18860	18860	18860	18860	0
241	20231206	153300	1537540150	18860	18860	18860	18860	0
242	20231206	153200	1537540150	18860	18860	18860	18860	1694
243	20231206	153100	1537540150	18860	18860	18860	18860	0
244	20231206	153000	1537540150	18860	18860	18860	18860	1694
245	20231206	152900	1505591310	18840	18840	18840	18840	0
246	20231206	152800	1505591310	18840	18840	18840	18840	0
247	20231206	152700	1505591310	18840	18840	18840	18840	0
248	20231206	152600	1505591310	18840	18840	18840	18840	0
249	20231206	152500	1505591310	18840	18840	18840	18840	0
250	20231206	152400	1505591310	18840	18840	18840	18840	0
251	20231206	152300	1505591310	18840	18840	18840	18840	0
252	20231206	152200	1505591310	18840	18840	18840	18840	0
253	20231206	152100	1505591310	18840	18840	18840	18840	0
254	20231206	152000	1505591310	18840	18840	18840	18840	0
255	20231206	151900	1505591310	18840	18820	18840	18760	177
256	20231206	151800	1502259670	18800	18800	18800	18760	35
257	20231206	151700	1501601870	18800	18800	18800	18800	119
258	20231206	151600	1499364670	18800	18760	18800	18760	15
259	20231206	151500	1499083230	18800	18810	18820	18800	256
260	20231206	151400	1494268410	18800	18800	18800	18800	0
261	20231206	151300	1494268410	18800	18710	18800	18700	464
262	20231206	151200	1485558840	18720	18710	18720	18710	389
263	20231206	151100	1478280630	18710	18750	18750	18710	490
264	20231206	151000	1469109090	18750	18750	18800	18750	85
265	20231206	150900	1467515290	18750	18800	18800	18750	45
266	20231206	150800	1466671310	18800	18800	18800	18720	498
267	20231206	150700	1457341720	18800	18800	18800	18800	35
268	20231206	150600	1456683720	18800	18770	18800	18770	105
269	20231206	150500	1454710300	18720	18720	18720	18720	0
270	20231206	150400	1454710300	18720	18720	18720	18720	0
271	20231206	150300	1454710300	18720	18720	18720	18700	825
272	20231206	150200	1439271260	18720	18720	18720	18720	294
273	20231206	150100	1433767580	18790	18790	18790	18790	2
274	20231206	150000	1433730000	18700	18750	18750	18700	5
275	20231206	145900	1433636450	18700	18800	18800	18700	1231
276	20231206	145800	1410564680	18800	18800	18810	18800	83
277	20231206	145700	1409004190	18800	18800	18800	18800	10
278	20231206	145600	1408816190	18810	18800	18810	18800	70
279	20231206	145500	1407499570	18790	18830	18830	18790	151
280	20231206	145400	1404661730	18830	18830	18830	18830	11
281	20231206	145300	1404454600	18800	18800	18800	18800	55
282	20231206	145200	1403420600	18830	18830	18830	18830	1
283	20231206	145100	1403401770	18830	18830	18830	18830	11
284	20231206	145000	1403194640	18840	18840	18840	18840	0
285	20231206	144900	1403194640	18840	18840	18840	18840	0
286	20231206	144800	1403194640	18840	18840	18840	18840	0
287	20231206	144700	1403194640	18840	18840	18840	18840	548
288	20231206	144600	1392870320	18850	18860	18860	18850	36
289	20231206	144500	1392191370	18870	18870	18870	18870	3
290	20231206	144400	1392134760	18760	18810	18810	18750	2113
291	20231206	144300	1352455110	18880	18880	18880	18880	0
292	20231206	144200	1352455110	18880	18880	18880	18880	0
293	20231206	144100	1352455110	18880	18880	18880	18880	5
294	20231206	144000	1352360710	18880	18880	18880	18880	1
295	20231206	143900	1352341830	18880	18880	18880	18870	207
296	20231206	143800	1348434900	18880	18800	18880	18800	25
297	20231206	143700	1347964100	18800	18800	18800	18800	26
298	20231206	143600	1347475300	18800	18810	18810	18800	400
299	20231206	143500	1339952750	18810	18810	18810	18810	0
300	20231206	143400	1339952750	18810	18860	18860	18810	3171
301	20231206	143300	1280194240	18850	18850	18850	18850	0
302	20231206	143200	1280194240	18850	18850	18850	18850	0
303	20231206	143100	1280194240	18850	18850	18850	18850	0
304	20231206	143000	1280194240	18850	18850	18850	18850	0
305	20231206	142900	1280194240	18850	18850	18850	18850	0
306	20231206	142800	1280194240	18850	18850	18850	18850	0
307	20231206	142700	1280194240	18850	18850	18850	18850	1
308	20231206	142600	1280175390	18820	18850	18850	18810	1784
309	20231206	142500	1246577830	18850	18900	18900	18850	582
310	20231206	142400	1235600640	18900	18900	18900	18900	101
311	20231206	142300	1233691740	18880	18880	18880	18870	1014
312	20231206	142200	1214549010	18880	18880	18880	18880	7
313	20231206	142100	1214416850	18890	18910	18910	18890	662
314	20231206	142000	1201910570	18890	18910	18910	18890	8
315	20231206	141900	1201759430	18910	18910	18910	18910	0
316	20231206	141800	1201759430	18910	18910	18910	18910	9
317	20231206	141700	1201589240	18910	18910	18910	18910	46
318	20231206	141600	1200719380	18890	18890	18890	18890	0
319	20231206	141500	1200719380	18890	18890	18890	18890	50
320	20231206	141400	1199774880	18890	18890	18890	18890	7
321	20231206	141300	1199642650	18890	18890	18890	18890	11
322	20231206	141200	1199434860	18910	18890	18910	18890	31
323	20231206	141100	1198849070	18900	18880	18910	18880	342
324	20231206	141000	1192389030	18910	18900	18910	18900	184
325	20231206	140900	1188910970	18910	18910	18910	18910	0
326	20231206	140800	1188910970	18910	18900	18910	18900	74
327	20231206	140700	1187511910	18890	18890	18890	18890	0
328	20231206	140600	1187511910	18890	18890	18890	18890	33
329	20231206	140500	1186888540	18890	18900	18900	18890	68
330	20231206	140400	1185603550	18900	18900	18900	18900	2
331	20231206	140300	1185565750	18880	18900	18900	18880	21
332	20231206	140200	1185168870	18900	18880	18900	18880	81
333	20231206	140100	1183638130	18900	18900	18900	18900	0
334	20231206	140000	1183638130	18900	18900	18900	18900	41
335	20231206	135900	1182863230	18900	18900	18900	18900	0
336	20231206	135800	1182863230	18900	18900	18900	18900	0
337	20231206	135700	1182863230	18900	18900	18900	18900	144
338	20231206	135600	1180141630	18900	18900	18900	18900	100
339	20231206	135500	1178251630	18900	18900	18900	18900	0
340	20231206	135400	1178251630	18900	18900	18900	18880	420
341	20231206	135300	1170316280	18900	18890	18900	18890	82
342	20231206	135200	1168766690	18900	18900	18900	18890	26
343	20231206	135100	1168275500	18900	18890	18900	18890	141
344	20231206	135000	1165610810	18910	18910	18910	18910	0
345	20231206	134900	1165610810	18910	18910	18910	18910	3
346	20231206	134800	1165554080	18910	18880	18910	18880	127
347	20231206	134700	1163155070	18890	18910	18910	18890	106
348	20231206	134600	1161151130	18910	18910	18910	18910	0
349	20231206	134500	1161151130	18910	18910	18910	18910	0
350	20231206	134400	1161151130	18910	18910	18910	18910	135
351	20231206	134300	1158598280	18880	18880	18880	18880	50
352	20231206	134200	1157654280	18880	18880	18880	18880	30
353	20231206	134100	1157087880	18910	18910	18910	18910	107
354	20231206	134000	1155064510	18900	18900	18900	18900	0
355	20231206	133900	1155064510	18900	18910	18910	18900	62
356	20231206	133800	1153892100	18910	18890	18910	18890	47
357	20231206	133700	1153003910	18910	18910	18910	18910	52
358	20231206	133600	1152020590	18890	18910	18910	18890	55
359	20231206	133500	1150980700	18880	18880	18880	18880	0
360	20231206	133400	1150980700	18880	18880	18880	18880	0
361	20231206	133300	1150980700	18880	18880	18880	18880	1
362	20231206	133200	1150961820	18880	18880	18880	18880	0
363	20231206	133100	1150961820	18880	18900	18900	18880	8
364	20231206	133000	1150810640	18900	18900	18900	18900	1
365	20231206	132900	1150791740	18920	18920	18920	18920	35
366	20231206	132800	1150129540	18920	18920	18920	18920	10
367	20231206	132700	1149940340	18860	18870	18870	18860	689
368	20231206	132600	1136938920	18900	18900	18900	18900	26
369	20231206	132500	1136447520	18900	18890	18920	18890	201
370	20231206	132400	1132646890	18920	18920	18920	18920	390
371	20231206	132300	1125268090	18920	18920	18920	18920	0
372	20231206	132200	1125268090	18920	18920	18920	18920	13
373	20231206	132100	1125022130	18920	18920	18920	18920	0
374	20231206	132000	1125022130	18920	18890	18920	18890	97
375	20231206	131900	1123189500	18890	18890	18890	18890	68
376	20231206	131800	1121904980	18890	18890	18890	18870	262
377	20231206	131700	1116959800	18880	18890	18890	18880	78
378	20231206	131600	1115486500	18890	18890	18890	18890	0
379	20231206	131500	1115486500	18890	18910	18920	18890	60
380	20231206	131400	1114351350	18920	18920	18920	18920	21
381	20231206	131300	1113954030	18920	18920	18920	18920	1500
382	20231206	131200	1085574030	18920	18920	18920	18920	3
383	20231206	131100	1085517270	18920	18920	18920	18920	72
384	20231206	131000	1084155030	18920	18920	18920	18920	0
385	20231206	130900	1084155030	18920	18920	18920	18920	409
386	20231206	130800	1076416750	18890	18890	18890	18890	0
387	20231206	130700	1076416750	18890	18890	18890	18890	10
388	20231206	130600	1076227850	18880	18880	18880	18880	0
389	20231206	130500	1076227850	18880	18920	18920	18880	72
390	20231206	130400	1074868310	18920	18910	18920	18890	495
391	20231206	130300	1065513090	18910	18910	18910	18910	118
392	20231206	130200	1063281710	18920	18920	18920	18920	2
393	20231206	130100	1063243870	18920	18920	18920	18920	25
394	20231206	130000	1062770870	18910	18910	18910	18910	1
395	20231206	125900	1062751960	18910	18910	18910	18910	18
396	20231206	125800	1062411580	18910	18910	18910	18910	98
397	20231206	125700	1060558400	18910	18910	18910	18910	22
398	20231206	125600	1060142380	18910	18910	18910	18910	153
399	20231206	125500	1057249150	18910	18910	18910	18910	40
400	20231206	125400	1056492750	18910	18910	18910	18910	127
401	20231206	125300	1054091180	18910	18910	18910	18910	55
402	20231206	125200	1053051130	18910	18910	18910	18910	1
403	20231206	125100	1053032220	18910	18900	18910	18900	58
404	20231206	125000	1051935750	18900	18900	18900	18900	0
405	20231206	124900	1051935750	18900	18900	18900	18900	50
406	20231206	124800	1050990750	18900	18900	18900	18900	0
407	20231206	124700	1050990750	18900	18900	18900	18900	0
408	20231206	124600	1050990750	18900	18900	18900	18900	60
409	20231206	124500	1049856750	18870	18870	18870	18870	0
410	20231206	124400	1049856750	18870	18900	18900	18870	209
411	20231206	124300	1045908210	18900	18900	18900	18900	396
412	20231206	124200	1038423810	18870	18900	18900	18870	80
413	20231206	124100	1036913310	18870	18870	18870	18870	0
414	20231206	124000	1036913310	18870	18870	18870	18870	0
415	20231206	123900	1036913310	18870	18870	18870	18870	0
416	20231206	123800	1036913310	18870	18870	18870	18870	4
417	20231206	123700	1036837830	18870	18870	18870	18860	452
418	20231206	123600	1028309810	18870	18900	18900	18870	42
419	20231206	123500	1027516940	18900	18900	18900	18900	8
420	20231206	123400	1027365740	18900	18870	18900	18870	119
421	20231206	123300	1025117210	18900	18900	18900	18900	8
422	20231206	123200	1024966010	18900	18900	18900	18900	243
423	20231206	123100	1020373310	18900	18900	18900	18900	129
424	20231206	123000	1017935210	18870	18870	18870	18870	0
425	20231206	122900	1017935210	18870	18870	18870	18870	0
426	20231206	122800	1017935210	18870	18870	18870	18870	13
427	20231206	122700	1017689900	18870	18870	18870	18870	21
428	20231206	122600	1017293630	18870	18870	18870	18870	42
429	20231206	122500	1016501090	18870	18870	18870	18870	28
430	20231206	122400	1015972730	18870	18870	18870	18870	16
431	20231206	122300	1015670810	18870	18870	18870	18870	34
432	20231206	122200	1015029230	18870	18870	18870	18870	333
433	20231206	122100	1008745520	18870	18870	18870	18870	0
434	20231206	122000	1008745520	18870	18870	18870	18870	3
435	20231206	121900	1008688910	18870	18870	18870	18870	333
436	20231206	121800	1002405200	18860	18870	18870	18860	103
437	20231206	121700	1000461620	18870	18870	18870	18870	15
438	20231206	121600	1000178570	18870	18870	18870	18870	100
439	20231206	121500	998291570	18850	18850	18850	18850	0
440	20231206	121400	998291570	18850	18850	18850	18850	0
441	20231206	121300	998291570	18850	18850	18850	18850	0
442	20231206	121200	998291570	18850	18850	18850	18850	0
443	20231206	121100	998291570	18850	18850	18850	18850	47
444	20231206	121000	997405620	18850	18850	18850	18850	0
445	20231206	120900	997405620	18850	18840	18850	18840	118
446	20231206	120800	995181500	18840	18830	18850	18830	159
447	20231206	120700	992185620	18830	18840	18840	18830	369
448	20231206	120600	985234940	18840	18840	18840	18840	2
449	20231206	120500	985197260	18830	18830	18830	18830	73
450	20231206	120400	983822670	18830	18830	18830	18830	36
451	20231206	120300	983144790	18830	18840	18840	18830	28
452	20231206	120200	982617430	18850	18850	18850	18850	29
453	20231206	120100	982070780	18860	18850	18860	18850	390
454	20231206	120000	974719270	18840	18850	18850	18840	154
455	20231206	115900	971816550	18850	18850	18850	18850	12
456	20231206	115800	971590350	18850	18850	18850	18850	89
457	20231206	115700	969912700	18860	18870	18870	18860	53
458	20231206	115600	968912850	18870	18870	18870	18870	29
459	20231206	115500	968365620	18870	18880	18880	18870	139
460	20231206	115400	965741590	18870	18860	18870	18860	35
461	20231206	115300	965081160	18850	18850	18850	18850	0
462	20231206	115200	965081160	18850	18850	18850	18850	0
463	20231206	115100	965081160	18850	18850	18850	18850	0
464	20231206	115000	965081160	18850	18850	18850	18850	30
465	20231206	114900	964515660	18870	18850	18870	18840	87
466	20231206	114800	962876350	18840	18840	18840	18840	21
467	20231206	114700	962480710	18850	18880	18880	18850	90
468	20231206	114600	960783610	18850	18850	18850	18850	30
469	20231206	114500	960218110	18850	18880	18880	18840	1700
470	20231206	114400	928181390	18880	18880	18880	18880	0
471	20231206	114300	928181390	18880	18880	18880	18880	0
472	20231206	114200	928181390	18880	18880	18880	18880	1
473	20231206	114100	928162510	18850	18850	18850	18850	30
474	20231206	114000	927597010	18850	18860	18860	18850	99
475	20231206	113900	925729880	18860	18850	18860	18850	130
476	20231206	113800	923278580	18860	18860	18860	18860	0
477	20231206	113700	923278580	18860	18860	18860	18850	23
478	20231206	113600	922844810	18870	18900	18900	18870	7
479	20231206	113500	922712570	18850	18850	18850	18850	0
480	20231206	113400	922712570	18850	18850	18850	18850	50
481	20231206	113300	921770070	18850	18850	18850	18850	100
482	20231206	113200	919885070	18850	18900	18900	18850	104
483	20231206	113100	917924470	18850	18850	18850	18850	0
484	20231206	113000	917924470	18850	18900	18900	18850	65
485	20231206	112900	916696670	18900	18900	18900	18900	20
486	20231206	112800	916318670	18900	18900	18900	18900	16
487	20231206	112700	916016270	18840	18840	18840	18840	0
488	20231206	112600	916016270	18840	18840	18840	18840	0
489	20231206	112500	916016270	18840	18850	18900	18840	191
490	20231206	112400	912417430	18850	18850	18850	18850	0
491	20231206	112300	912417430	18850	18830	18850	18830	1750
492	20231206	112200	879449530	18830	18830	18830	18830	31
493	20231206	112100	878865800	18830	18830	18830	18830	286
494	20231206	112000	873480420	18830	18830	18830	18830	150
495	20231206	111900	870655920	18830	18830	18830	18830	251
496	20231206	111800	865929590	18830	18790	18830	18790	87
497	20231206	111700	864294780	18830	18830	18830	18830	22
498	20231206	111600	863880520	18830	18830	18830	18830	2
499	20231206	111500	863842860	18800	18800	18800	18800	5
500	20231206	111400	863748860	18790	18790	18790	18790	61
501	20231206	111300	862602670	18790	18790	18790	18790	0
502	20231206	111200	862602670	18790	18790	18790	18790	217
503	20231206	111100	858525240	18790	18790	18790	18790	0
504	20231206	111000	858525240	18790	18820	18820	18790	523
505	20231206	110900	848689940	18830	18830	18830	18830	25
506	20231206	110800	848219190	18830	18830	18830	18830	183
507	20231206	110700	844773300	18840	18840	18840	18840	121
508	20231206	110600	842493660	18840	18840	18840	18840	126
509	20231206	110500	840119820	18840	18840	18840	18840	28
510	20231206	110400	839592300	18840	18840	18840	18830	188
511	20231206	110300	836050390	18840	18840	18840	18840	151
512	20231206	110200	833205550	18830	18820	18830	18820	2062
513	20231206	110100	794389600	18810	18800	18810	18800	1188
514	20231206	110000	772055000	18800	18800	18800	18800	20
515	20231206	105900	771679000	18800	18780	18800	18780	32
516	20231206	105800	771078000	18790	18790	18790	18790	134
517	20231206	105700	768560140	18810	18800	18810	18800	240
518	20231206	105600	764047040	18800	18780	18800	18780	164
519	20231206	105500	760964840	18780	18780	18780	18780	24
520	20231206	105400	760514120	18780	18760	18780	18620	121
521	20231206	105300	758248300	18780	18780	18780	18710	678
522	20231206	105200	745562290	18780	18780	18780	18780	89
523	20231206	105100	743890870	18780	18650	18780	18600	530
524	20231206	105000	734019190	18660	18730	18730	18660	800
525	20231206	104900	719086500	18670	18730	18730	18670	285
526	20231206	104800	713762140	18800	18800	18800	18800	6
527	20231206	104700	713649340	18690	18770	18770	18690	151
528	20231206	104600	710826780	18800	18800	18800	18800	2
529	20231206	104500	710789180	18800	18790	18800	18790	120
530	20231206	104400	708534280	18790	18680	18790	18670	566
531	20231206	104300	697963450	18670	18680	18680	18670	128
532	20231206	104200	695573250	18670	18830	18830	18670	1345
533	20231206	104100	670448240	18830	18830	18830	18830	5
534	20231206	104000	670354090	18830	18830	18830	18830	2
535	20231206	103900	670316430	18830	18830	18830	18830	27
536	20231206	103800	669808020	18800	18700	18820	18690	454
537	20231206	103700	661305580	18700	18700	18700	18700	68
538	20231206	103600	660033980	18700	18700	18750	18700	279
539	20231206	103500	654815480	18710	18720	18720	18710	705
540	20231206	103400	641621020	18720	18720	18720	18720	0
541	20231206	103300	641621020	18720	18720	18720	18720	20
542	20231206	103200	641246620	18710	18720	18730	18710	571
543	20231206	103100	630556710	18710	18800	18800	18710	1208
544	20231206	103000	607924090	18760	18780	18780	18760	226
545	20231206	102900	603683240	18800	18770	18800	18770	110
546	20231206	102800	601615710	18770	18770	18770	18770	0
547	20231206	102700	601615710	18770	18770	18770	18770	0
548	20231206	102600	601615710	18770	18770	18770	18770	76
549	20231206	102500	600189190	18720	18780	18780	18720	678
550	20231206	102400	587476230	18790	18810	18810	18790	456
551	20231206	102300	578902910	18810	18810	18810	18810	70
552	20231206	102200	577586210	18810	18810	18810	18810	1
553	20231206	102100	577567400	18810	18800	18810	18800	22
554	20231206	102000	577153600	18810	18810	18820	18800	552
555	20231206	101900	566773110	18820	18850	18850	18820	282
556	20231206	101800	561463230	18850	18990	18990	18850	780
557	20231206	101700	546755890	18920	18980	18980	18920	46
558	20231206	101600	545885310	18980	18980	18980	18980	154
559	20231206	101500	542962390	18980	18860	18980	18860	219
560	20231206	101400	538830730	18990	18990	18990	18990	0
561	20231206	101300	538830730	18990	18860	18990	18860	21
562	20231206	101200	538434410	18850	18860	18860	18840	399
563	20231206	101100	530912190	18880	18900	18900	18880	206
564	20231206	101000	527019410	18910	19050	19050	18910	52
565	20231206	100900	526029080	18980	19050	19050	18910	18
566	20231206	100800	525687020	19060	19000	19060	18980	267
567	20231206	100700	520611400	18890	18890	18890	18890	60
568	20231206	100600	519478000	18890	18850	18890	18850	251
569	20231206	100500	514736650	18850	19000	19000	18850	126
570	20231206	100400	512346550	19000	19000	19000	19000	0
571	20231206	100300	512346550	19000	19090	19090	19000	55
572	20231206	100200	511301460	19090	18800	19100	18800	3976
573	20231206	100100	435921170	18790	18800	18800	18790	114
574	20231206	100000	433778020	18800	18790	18800	18790	375
575	20231206	095900	426730080	18800	18810	18810	18800	204
576	20231206	095800	422892880	18810	18680	18810	18680	51
577	20231206	095700	421933710	18670	18710	18710	18670	200
578	20231206	095600	418195150	18710	18650	18710	18650	1680
579	20231206	095500	386782770	18650	18650	18650	18650	203
580	20231206	095400	382996820	18650	18670	18670	18650	2
581	20231206	095300	382959500	18580	18590	18590	18580	151
582	20231206	095200	380153910	18580	18580	18580	18580	23
583	20231206	095100	379726570	18580	18590	18590	18570	685
584	20231206	095000	367000030	18620	18600	18710	18570	413
585	20231206	094900	359307750	18600	18610	18620	18600	1487
586	20231206	094800	331634810	18610	18700	18700	18610	6175
587	20231206	094700	216655430	18710	18710	18710	18700	1081
588	20231206	094600	196429930	18710	18720	18720	18700	399
589	20231206	094500	188967510	18710	18720	18720	18710	464
590	20231206	094400	180285570	18710	18720	18720	18710	30
591	20231206	094300	179724260	18710	18720	18720	18710	20
592	20231206	094200	179350050	18710	18710	18820	18700	48
593	20231206	094100	178451050	18700	18710	18710	18700	534
594	20231206	094000	168462390	18710	18890	18890	18690	1249
595	20231206	093900	144962700	18900	18900	18900	18900	553
596	20231206	093800	134511000	18900	18950	18950	18900	271
597	20231206	093700	129387140	18950	18940	18950	18930	168
598	20231206	093600	126205360	18940	18970	18970	18940	521
599	20231206	093500	116328610	18970	18970	18970	18970	286
600	20231206	093400	110903190	18960	19050	19050	18960	13
601	20231206	093300	110656260	18940	18940	18940	18940	0
602	20231206	093200	110656260	18940	18940	18940	18940	0
603	20231206	093100	110656260	18940	18940	18940	18940	0
604	20231206	093000	110656260	18940	18940	18940	18940	0
605	20231206	092900	110656260	18940	19050	19090	18940	100
606	20231206	092800	108755770	18940	18970	19090	18930	215
607	20231206	092700	104676320	18970	18970	18970	18970	11
608	20231206	092600	104467650	18980	18990	18990	18950	1004
609	20231206	092500	85411290	18980	18980	18980	18980	0
610	20231206	092400	85411290	18980	19000	19030	18980	140
611	20231206	092300	82750750	19030	19030	19030	19030	78
612	20231206	092200	81266410	19030	19030	19030	19030	20
613	20231206	092100	80885810	19030	19000	19030	18970	114
614	20231206	092000	78717610	19000	19000	19000	19000	0
615	20231206	091900	78717610	19000	19030	19030	19000	468
616	20231206	091800	69816160	19030	19030	19040	19030	110
617	20231206	091700	67722660	19030	19050	19100	19030	145
618	20231206	091600	64961120	19110	19100	19110	19100	52
619	20231206	091500	63967900	19110	19100	19110	19100	113
620	20231206	091400	61808880	19100	19100	19100	19100	102
621	20231206	091300	59860680	19100	19070	19100	19050	671
622	20231206	091200	47063480	19070	19040	19070	19030	119
623	20231206	091100	44797050	19030	18940	19030	18940	11
624	20231206	091000	44587810	18940	18920	19060	18920	85
625	20231206	090900	42974050	18920	18920	18920	18920	3
626	20231206	090800	42917290	18920	18900	18920	18900	25
627	20231206	090700	42444590	18900	18950	18950	18900	646
628	20231206	090600	30224700	18950	18950	18950	18950	35
629	20231206	090500	29561450	18950	18950	18950	18950	75
630	20231206	090400	28140200	18950	18950	18950	18950	442
631	20231206	090300	19764300	18950	18930	18950	18920	721
632	20231206	090200	6112620	18920	18920	18920	18920	0
633	20231206	090100	6112620	18920	18920	18920	18920	0
634	20231206	090000	6112620	18920	18830	18920	18830	324