KissMeData/036420/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	191700	2287507820	15660	15660	15660	15660	4149
3	20231208	191600	2287507820	15660	15660	15660	15660	0
4	20231208	191500	2287507820	15660	15660	15660	15660	0
5	20231208	191400	2287507820	15660	15660	15660	15660	0
6	20231208	191300	2287507820	15660	15660	15660	15660	0
7	20231208	191200	2287507820	15660	15660	15660	15660	0
8	20231208	191100	2287507820	15660	15660	15660	15660	0
9	20231208	191000	2287507820	15660	15660	15660	15660	0
10	20231208	190900	2287507820	15660	15660	15660	15660	0
11	20231208	190800	2287507820	15660	15660	15660	15660	0
12	20231208	190700	2287507820	15660	15660	15660	15660	0
13	20231208	190600	2287507820	15660	15660	15660	15660	0
14	20231208	190500	2287507820	15660	15660	15660	15660	0
15	20231208	190400	2287507820	15660	15660	15660	15660	0
16	20231208	190300	2287507820	15660	15660	15660	15660	0
17	20231208	190200	2287507820	15660	15660	15660	15660	0
18	20231208	190100	2287507820	15660	15660	15660	15660	0
19	20231208	190000	2287507820	15660	15660	15660	15660	0
20	20231208	185900	2287507820	15660	15660	15660	15660	0
21	20231208	185800	2287507820	15660	15660	15660	15660	0
22	20231208	185700	2287507820	15660	15660	15660	15660	0
23	20231208	185600	2287507820	15660	15660	15660	15660	0
24	20231208	185500	2287507820	15660	15660	15660	15660	0
25	20231208	185400	2287507820	15660	15660	15660	15660	0
26	20231208	185300	2287507820	15660	15660	15660	15660	0
27	20231208	185200	2287507820	15660	15660	15660	15660	0
28	20231208	185100	2287507820	15660	15660	15660	15660	0
29	20231208	185000	2287507820	15660	15660	15660	15660	0
30	20231208	184900	2287507820	15660	15660	15660	15660	0
31	20231208	184800	2287507820	15660	15660	15660	15660	0
32	20231208	184700	2287507820	15660	15660	15660	15660	4149
33	20231208	184600	2287507820	15660	15660	15660	15660	0
34	20231208	184500	2287507820	15660	15660	15660	15660	0
35	20231208	184400	2287507820	15660	15660	15660	15660	0
36	20231208	184300	2287507820	15660	15660	15660	15660	0
37	20231208	184200	2287507820	15660	15660	15660	15660	0
38	20231208	184100	2287507820	15660	15660	15660	15660	0
39	20231208	184000	2287507820	15660	15660	15660	15660	0
40	20231208	183900	2287507820	15660	15660	15660	15660	0
41	20231208	183800	2287507820	15660	15660	15660	15660	0
42	20231208	183700	2287507820	15660	15660	15660	15660	0
43	20231208	183600	2287507820	15660	15660	15660	15660	0
44	20231208	183500	2287507820	15660	15660	15660	15660	0
45	20231208	183400	2287507820	15660	15660	15660	15660	0
46	20231208	183300	2287507820	15660	15660	15660	15660	0
47	20231208	183200	2287507820	15660	15660	15660	15660	0
48	20231208	183100	2287507820	15660	15660	15660	15660	0
49	20231208	183000	2287507820	15660	15660	15660	15660	0
50	20231208	182900	2287507820	15660	15660	15660	15660	0
51	20231208	182800	2287507820	15660	15660	15660	15660	0
52	20231208	182700	2287507820	15660	15660	15660	15660	0
53	20231208	182600	2287507820	15660	15660	15660	15660	0
54	20231208	182500	2287507820	15660	15660	15660	15660	0
55	20231208	182400	2287507820	15660	15660	15660	15660	0
56	20231208	182300	2287507820	15660	15660	15660	15660	0
57	20231208	182200	2287507820	15660	15660	15660	15660	0
58	20231208	182100	2287507820	15660	15660	15660	15660	0
59	20231208	182000	2287507820	15660	15660	15660	15660	0
60	20231208	181900	2287507820	15660	15660	15660	15660	0
61	20231208	181800	2287507820	15660	15660	15660	15660	0
62	20231208	181700	2287507820	15660	15660	15660	15660	4149
63	20231208	181600	2287507820	15660	15660	15660	15660	0
64	20231208	181500	2287507820	15660	15660	15660	15660	0
65	20231208	181400	2287507820	15660	15660	15660	15660	0
66	20231208	181300	2287507820	15660	15660	15660	15660	0
67	20231208	181200	2287507820	15660	15660	15660	15660	0
68	20231208	181100	2287507820	15660	15660	15660	15660	0
69	20231208	181000	2287507820	15660	15660	15660	15660	0
70	20231208	180900	2287507820	15660	15660	15660	15660	0
71	20231208	180800	2287507820	15660	15660	15660	15660	0
72	20231208	180700	2287507820	15660	15660	15660	15660	0
73	20231208	180600	2287507820	15660	15660	15660	15660	0
74	20231208	180500	2287507820	15660	15660	15660	15660	0
75	20231208	180400	2287507820	15660	15660	15660	15660	0
76	20231208	180300	2287507820	15660	15660	15660	15660	0
77	20231208	180200	2287507820	15660	15660	15660	15660	0
78	20231208	180100	2287507820	15660	15660	15660	15660	0
79	20231208	180000	2287507820	15660	15660	15660	15660	0
80	20231208	175900	2287507820	15660	15660	15660	15660	0
81	20231208	175800	2287507820	15660	15660	15660	15660	0
82	20231208	175700	2287507820	15660	15660	15660	15660	0
83	20231208	175600	2287507820	15660	15660	15660	15660	0
84	20231208	175500	2287507820	15660	15660	15660	15660	0
85	20231208	175400	2287507820	15660	15660	15660	15660	0
86	20231208	175300	2287507820	15660	15660	15660	15660	0
87	20231208	175200	2287507820	15660	15660	15660	15660	0
88	20231208	175100	2287507820	15660	15660	15660	15660	0
89	20231208	175000	2287507820	15660	15660	15660	15660	0
90	20231208	174900	2287507820	15660	15660	15660	15660	0
91	20231208	174800	2287507820	15660	15660	15660	15660	0
92	20231208	174700	2287507820	15660	15660	15660	15660	4149
93	20231208	174600	2287507820	15660	15660	15660	15660	0
94	20231208	174500	2287507820	15660	15660	15660	15660	0
95	20231208	174400	2287507820	15660	15660	15660	15660	0
96	20231208	174300	2287507820	15660	15660	15660	15660	0
97	20231208	174200	2287507820	15660	15660	15660	15660	0
98	20231208	174100	2287507820	15660	15660	15660	15660	0
99	20231208	174000	2287507820	15660	15660	15660	15660	0
100	20231208	173900	2287507820	15660	15660	15660	15660	0
101	20231208	173800	2287507820	15660	15660	15660	15660	0
102	20231208	173700	2287507820	15660	15660	15660	15660	0
103	20231208	173600	2287507820	15660	15660	15660	15660	0
104	20231208	173500	2287507820	15660	15660	15660	15660	0
105	20231208	173400	2287507820	15660	15660	15660	15660	0
106	20231208	173300	2287507820	15660	15660	15660	15660	0
107	20231208	173200	2287507820	15660	15660	15660	15660	0
108	20231208	173100	2287507820	15660	15660	15660	15660	0
109	20231208	173000	2287507820	15660	15660	15660	15660	0
110	20231208	172900	2287507820	15660	15660	15660	15660	0
111	20231208	172800	2287507820	15660	15660	15660	15660	0
112	20231208	172700	2287507820	15660	15660	15660	15660	0
113	20231208	172600	2287507820	15660	15660	15660	15660	0
114	20231208	172500	2287507820	15660	15660	15660	15660	0
115	20231208	172400	2287507820	15660	15660	15660	15660	0
116	20231208	172300	2287507820	15660	15660	15660	15660	0
117	20231208	172200	2287507820	15660	15660	15660	15660	0
118	20231208	172100	2287507820	15660	15660	15660	15660	0
119	20231208	172000	2287507820	15660	15660	15660	15660	0
120	20231208	171900	2287507820	15660	15660	15660	15660	0
121	20231208	171800	2287507820	15660	15660	15660	15660	0
122	20231208	171700	2287507820	15660	15660	15660	15660	4149
123	20231208	171600	2287507820	15660	15660	15660	15660	0
124	20231208	171500	2287507820	15660	15660	15660	15660	0
125	20231208	171400	2287507820	15660	15660	15660	15660	0
126	20231208	171300	2287507820	15660	15660	15660	15660	0
127	20231208	171200	2287507820	15660	15660	15660	15660	0
128	20231208	171100	2287507820	15660	15660	15660	15660	0
129	20231208	171000	2287507820	15660	15660	15660	15660	0
130	20231208	170900	2287507820	15660	15660	15660	15660	0
131	20231208	170800	2287507820	15660	15660	15660	15660	0
132	20231208	170700	2287507820	15660	15660	15660	15660	0
133	20231208	170600	2287507820	15660	15660	15660	15660	0
134	20231208	170500	2287507820	15660	15660	15660	15660	0
135	20231208	170400	2287507820	15660	15660	15660	15660	0
136	20231208	170300	2287507820	15660	15660	15660	15660	0
137	20231208	170200	2287507820	15660	15660	15660	15660	0
138	20231208	170100	2287507820	15660	15660	15660	15660	0
139	20231208	170000	2287507820	15660	15660	15660	15660	0
140	20231208	165900	2287507820	15660	15660	15660	15660	0
141	20231208	165800	2287507820	15660	15660	15660	15660	0
142	20231208	165700	2287507820	15660	15660	15660	15660	0
143	20231208	165600	2287507820	15660	15660	15660	15660	0
144	20231208	165500	2287507820	15660	15660	15660	15660	0
145	20231208	165400	2287507820	15660	15660	15660	15660	0
146	20231208	165300	2287507820	15660	15660	15660	15660	0
147	20231208	165200	2287507820	15660	15660	15660	15660	0
148	20231208	165100	2287507820	15660	15660	15660	15660	0
149	20231208	165000	2287507820	15660	15660	15660	15660	0
150	20231208	164900	2287507820	15660	15660	15660	15660	0
151	20231208	164800	2287507820	15660	15660	15660	15660	0
152	20231208	164700	2287507820	15660	15660	15660	15660	4149
153	20231208	164600	2287507820	15660	15660	15660	15660	0
154	20231208	164500	2287507820	15660	15660	15660	15660	0
155	20231208	164400	2287507820	15660	15660	15660	15660	0
156	20231208	164300	2287507820	15660	15660	15660	15660	0
157	20231208	164200	2287507820	15660	15660	15660	15660	0
158	20231208	164100	2287507820	15660	15660	15660	15660	0
159	20231208	164000	2287507820	15660	15660	15660	15660	0
160	20231208	163900	2287507820	15660	15660	15660	15660	0
161	20231208	163800	2287507820	15660	15660	15660	15660	0
162	20231208	163700	2287507820	15660	15660	15660	15660	0
163	20231208	163600	2287507820	15660	15660	15660	15660	0
164	20231208	163500	2287507820	15660	15660	15660	15660	0
165	20231208	163400	2287507820	15660	15660	15660	15660	0
166	20231208	163300	2287507820	15660	15660	15660	15660	0
167	20231208	163200	2287507820	15660	15660	15660	15660	0
168	20231208	163100	2287507820	15660	15660	15660	15660	0
169	20231208	163000	2287507820	15660	15660	15660	15660	0
170	20231208	162900	2287507820	15660	15660	15660	15660	0
171	20231208	162800	2287507820	15660	15660	15660	15660	0
172	20231208	162700	2287507820	15660	15660	15660	15660	0
173	20231208	162600	2287507820	15660	15660	15660	15660	0
174	20231208	162500	2287507820	15660	15660	15660	15660	0
175	20231208	162400	2287507820	15660	15660	15660	15660	0
176	20231208	162300	2287507820	15660	15660	15660	15660	0
177	20231208	162200	2287507820	15660	15660	15660	15660	0
178	20231208	162100	2287507820	15660	15660	15660	15660	0
179	20231208	162000	2287507820	15660	15660	15660	15660	0
180	20231208	161900	2287507820	15660	15660	15660	15660	0
181	20231208	161800	2287507820	15660	15660	15660	15660	0
182	20231208	161700	2287507820	15660	15660	15660	15660	4149
183	20231208	161600	2287507820	15660	15660	15660	15660	0
184	20231208	161500	2287507820	15660	15660	15660	15660	0
185	20231208	161400	2287507820	15660	15660	15660	15660	0
186	20231208	161300	2287507820	15660	15660	15660	15660	0
187	20231208	161200	2287507820	15660	15660	15660	15660	0
188	20231208	161100	2287507820	15660	15660	15660	15660	0
189	20231208	161000	2287507820	15660	15660	15660	15660	0
190	20231208	160900	2287507820	15660	15660	15660	15660	0
191	20231208	160800	2287507820	15660	15660	15660	15660	0
192	20231208	160700	2287507820	15660	15660	15660	15660	0
193	20231208	160600	2287507820	15660	15660	15660	15660	0
194	20231208	160500	2287507820	15660	15660	15660	15660	0
195	20231208	160400	2287507820	15660	15660	15660	15660	0
196	20231208	160300	2287507820	15660	15660	15660	15660	0
197	20231208	160200	2287507820	15660	15660	15660	15660	0
198	20231208	160100	2287507820	15660	15660	15660	15660	0
199	20231208	160000	2287507820	15660	15660	15660	15660	0
200	20231208	155900	2287507820	15660	15660	15660	15660	0
201	20231208	155800	2287507820	15660	15660	15660	15660	0
202	20231208	155700	2287507820	15660	15660	15660	15660	0
203	20231208	155600	2287507820	15660	15660	15660	15660	0
204	20231208	155500	2287507820	15660	15660	15660	15660	0
205	20231208	155400	2287507820	15660	15660	15660	15660	0
206	20231208	155300	2287507820	15660	15660	15660	15660	0
207	20231208	155200	2287507820	15660	15660	15660	15660	0
208	20231208	155100	2287507820	15660	15660	15660	15660	0
209	20231208	155000	2287507820	15660	15660	15660	15660	0
210	20231208	154900	2287507820	15660	15660	15660	15660	0
211	20231208	154800	2287507820	15660	15660	15660	15660	0
212	20231208	154700	2287507820	15660	15660	15660	15660	4149
213	20231208	154600	2287507820	15660	15660	15660	15660	0
214	20231208	154500	2287507820	15660	15660	15660	15660	0
215	20231208	154400	2287507820	15660	15660	15660	15660	0
216	20231208	154300	2287507820	15660	15660	15660	15660	0
217	20231208	154200	2287507820	15660	15660	15660	15660	0
218	20231208	154100	2287507820	15660	15660	15660	15660	0
219	20231208	154000	2287507820	15660	15660	15660	15660	0
220	20231208	153900	2287507820	15660	15660	15660	15660	0
221	20231208	153800	2287507820	15660	15660	15660	15660	0
222	20231208	153700	2287507820	15660	15660	15660	15660	0
223	20231208	153600	2287507820	15660	15660	15660	15660	0
224	20231208	153500	2287507820	15660	15660	15660	15660	0
225	20231208	153400	2287507820	15660	15660	15660	15660	0
226	20231208	153300	2287507820	15660	15660	15660	15660	0
227	20231208	153200	2287507820	15660	15660	15660	15660	0
228	20231208	153100	2287507820	15660	15660	15660	15660	0
229	20231208	153000	2287507820	15660	15660	15660	15660	4149
230	20231208	152900	2222534480	15690	15690	15690	15690	0
231	20231208	152800	2222534480	15690	15690	15690	15690	0
232	20231208	152700	2222534480	15690	15690	15690	15690	0
233	20231208	152600	2222534480	15690	15690	15690	15690	0
234	20231208	152500	2222534480	15690	15690	15690	15690	0
235	20231208	152400	2222534480	15690	15690	15690	15690	0
236	20231208	152300	2222534480	15690	15690	15690	15690	0
237	20231208	152200	2222534480	15690	15690	15690	15690	0
238	20231208	152100	2222534480	15690	15690	15690	15690	0
239	20231208	152000	2222534480	15690	15690	15690	15690	0
240	20231208	151900	2222534480	15690	15660	15690	15660	533
241	20231208	151800	2214178470	15660	15660	15660	15660	179
242	20231208	151700	2211375330	15660	15660	15670	15660	991
243	20231208	151600	2195851440	15650	15650	15650	15650	81
244	20231208	151500	2194583790	15660	15660	15660	15650	24
245	20231208	151400	2194208050	15650	15640	15660	15640	485
246	20231208	151300	2186617620	15640	15640	15650	15640	42
247	20231208	151200	2185960560	15650	15660	15670	15650	661
248	20231208	151100	2175613250	15670	15660	15670	15660	183
249	20231208	151000	2172746890	15640	15640	15660	15640	60
250	20231208	150900	2171807890	15640	15650	15660	15630	239
251	20231208	150800	2168070410	15640	15660	15660	15640	148
252	20231208	150700	2165755650	15650	15650	15660	15640	455
253	20231208	150600	2158634990	15650	15650	15660	15650	191
254	20231208	150500	2155645710	15650	15660	15670	15650	60
255	20231208	150400	2154706100	15660	15680	15680	15660	191
256	20231208	150300	2151712780	15690	15710	15710	15690	548
257	20231208	150200	2143113600	15710	15680	15710	15680	474
258	20231208	150100	2135675030	15680	15660	15680	15660	1197
259	20231208	150000	2116922740	15660	15660	15660	15660	137
260	20231208	145900	2114777320	15650	15630	15650	15630	481
261	20231208	145800	2107252840	15630	15610	15630	15610	129
262	20231208	145700	2105238770	15610	15620	15620	15610	44
263	20231208	145600	2104551590	15620	15600	15620	15600	294
264	20231208	145500	2099962400	15600	15610	15620	15600	75
265	20231208	145400	2098791630	15620	15620	15620	15610	79
266	20231208	145300	2097557730	15610	15610	15630	15610	83
267	20231208	145200	2096260760	15610	15600	15630	15600	138
268	20231208	145100	2094105080	15600	15610	15610	15600	49
269	20231208	145000	2093340560	15610	15590	15630	15590	260
270	20231208	144900	2089278120	15630	15580	15630	15580	24
271	20231208	144800	2088903800	15580	15590	15630	15580	27
272	20231208	144700	2088483020	15630	15600	15630	15590	22
273	20231208	144600	2088139750	15590	15600	15600	15590	36
274	20231208	144500	2087578470	15640	15600	15640	15600	9
275	20231208	144400	2087437830	15600	15600	15600	15570	354
276	20231208	144300	2081921760	15600	15580	15600	15580	712
277	20231208	144200	2070817570	15580	15580	15590	15580	133
278	20231208	144100	2068745420	15590	15590	15600	15590	251
279	20231208	144000	2064832140	15600	15610	15610	15600	225
280	20231208	143900	2061321800	15600	15630	15630	15600	178
281	20231208	143800	2058542310	15620	15620	15620	15620	83
282	20231208	143700	2057245850	15640	15600	15640	15600	753
283	20231208	143600	2045497270	15610	15610	15610	15600	57
284	20231208	143500	2044607670	15600	15610	15610	15600	97
285	20231208	143400	2043093630	15590	15570	15590	15570	360
286	20231208	143300	2037487590	15560	15580	15580	15560	793
287	20231208	143200	2025137860	15580	15580	15590	15570	257
288	20231208	143100	2021133830	15580	15590	15590	15580	48
289	20231208	143000	2020385770	15590	15600	15610	15580	1037
290	20231208	142900	2004215490	15610	15600	15610	15600	67
291	20231208	142800	2003170180	15610	15610	15610	15600	70
292	20231208	142700	2002077830	15640	15610	15640	15610	5
293	20231208	142600	2001999750	15600	15620	15640	15600	1226
294	20231208	142500	1982863560	15620	15630	15640	15610	555
295	20231208	142400	1974192190	15650	15610	15650	15600	247
296	20231208	142300	1970336640	15600	15600	15600	15600	95
297	20231208	142200	1968854640	15600	15670	15670	15600	3085
298	20231208	142100	1920685480	15680	15700	15700	15680	152
299	20231208	142000	1918299210	15700	15700	15700	15700	71
300	20231208	141900	1917184510	15730	15690	15730	15640	941
301	20231208	141800	1902439520	15700	15690	15700	15690	103
302	20231208	141700	1900822580	15700	15690	15700	15690	22
303	20231208	141600	1900477370	15690	15700	15700	15690	65
304	20231208	141500	1899457000	15700	15690	15700	15690	50
305	20231208	141400	1898672360	15690	15700	15700	15690	382
306	20231208	141300	1892674990	15680	15700	15700	15680	130
307	20231208	141200	1890634550	15700	15700	15700	15670	40
308	20231208	141100	1890006720	15670	15720	15720	15670	720
309	20231208	141000	1878702510	15720	15730	15730	15720	344
310	20231208	140900	1873294700	15730	15750	15760	15730	700
311	20231208	140800	1862278530	15760	15780	15790	15760	322
312	20231208	140700	1857200680	15780	15800	15800	15780	220
313	20231208	140600	1853727390	15800	15790	15850	15790	152
314	20231208	140500	1851324420	15800	15800	15800	15790	9
315	20231208	140400	1851182270	15790	15810	15810	15790	185
316	20231208	140300	1848259330	15810	15860	15870	15810	2941
317	20231208	140200	1801678610	15860	15870	15870	15860	10
318	20231208	140100	1801519990	15880	15880	15880	15880	19
319	20231208	140000	1801218270	15880	15880	15880	15860	33
320	20231208	135900	1800694350	15860	15860	15880	15860	397
321	20231208	135800	1794397710	15860	15860	15880	15860	67
322	20231208	135700	1793335050	15860	15880	15880	15860	51
323	20231208	135600	1792525920	15860	15870	15880	15860	83
324	20231208	135500	1791208800	15870	15890	15890	15870	69
325	20231208	135400	1790113460	15890	15890	15890	15890	29
326	20231208	135300	1789652650	15890	15890	15900	15890	224
327	20231208	135200	1786091140	15890	15900	15900	15890	287
328	20231208	135100	1781529450	15890	15890	15900	15890	63
329	20231208	135000	1780528260	15890	15890	15890	15890	78
330	20231208	134900	1779288840	15900	15900	15900	15880	15
331	20231208	134800	1779050380	15900	15890	15900	15870	184
332	20231208	134700	1776126370	15870	15870	15870	15870	0
333	20231208	134600	1776126370	15870	15870	15900	15870	260
334	20231208	134500	1772000140	15870	15870	15870	15870	1
335	20231208	134400	1771984270	15860	15850	15870	15840	410
336	20231208	134300	1765483380	15850	15860	15860	15850	18
337	20231208	134200	1765197990	15850	15850	15860	15850	35
338	20231208	134100	1764643190	15860	15860	15860	15860	65
339	20231208	134000	1763612290	15860	15860	15860	15860	85
340	20231208	133900	1762264190	15860	15870	15870	15860	167
341	20231208	133800	1759613980	15900	15880	15900	15880	15
342	20231208	133700	1759375520	15880	15870	15880	15870	74
343	20231208	133600	1758200720	15850	15850	15850	15840	94
344	20231208	133500	1756710970	15850	15850	15850	15840	483
345	20231208	133400	1749059790	15830	15860	15860	15830	935
346	20231208	133300	1734243680	15870	15890	15890	15870	131
347	20231208	133200	1732164440	15880	15870	15880	15870	81
348	20231208	133100	1730878230	15880	15880	15880	15880	10
349	20231208	133000	1730719430	15870	15870	15880	15870	132
350	20231208	132900	1728624300	15870	15890	15890	15870	688
351	20231208	132800	1717700160	15890	15890	15890	15890	49
352	20231208	132700	1716921550	15900	15900	15900	15900	370
353	20231208	132600	1711038550	15900	15920	15920	15890	781
354	20231208	132500	1698621710	15920	15970	15970	15920	1632
355	20231208	132400	1672588710	15990	15980	15990	15980	35
356	20231208	132300	1672029210	15980	15980	15980	15980	112
357	20231208	132200	1670239450	15980	15980	15980	15980	33
358	20231208	132100	1669712110	15980	15990	15990	15960	262
359	20231208	132000	1665527220	15990	15990	16000	15990	314
360	20231208	131900	1660506340	15990	15990	15990	15990	171
361	20231208	131800	1657772050	15990	15990	15990	15980	171
362	20231208	131700	1655037860	15990	15980	15990	15980	534
363	20231208	131600	1646502200	15980	15990	15990	15980	19
364	20231208	131500	1646198470	15980	15960	15980	15960	691
365	20231208	131400	1635165790	15960	15950	15960	15950	19
366	20231208	131300	1634862600	15950	15950	15950	15950	30
367	20231208	131200	1634384100	15950	15960	15960	15950	99
368	20231208	131100	1632804950	15960	15950	15960	15950	328
369	20231208	131000	1627572370	15950	15950	15950	15940	403
370	20231208	130900	1621144570	15950	15950	15950	15950	260
371	20231208	130800	1616997570	15950	15920	15950	15920	120
372	20231208	130700	1615085150	15920	15920	15920	15920	14
373	20231208	130600	1614862270	15940	15920	15940	15920	174
374	20231208	130500	1612091650	15920	15930	15930	15920	27
375	20231208	130400	1611661680	15930	15930	15930	15930	0
376	20231208	130300	1611661680	15930	15930	15930	15930	61
377	20231208	130200	1610689950	15930	15940	15940	15930	211
378	20231208	130100	1607326760	15930	15930	15930	15930	62
379	20231208	130000	1606339100	15930	15930	15930	15930	59
380	20231208	125900	1605399230	15930	15930	15930	15930	20
381	20231208	125800	1605080630	15940	15930	15940	15920	149
382	20231208	125700	1602706450	15940	15940	15940	15940	0
383	20231208	125600	1602706450	15940	15950	15950	15940	22
384	20231208	125500	1602355660	15960	15960	15960	15960	13
385	20231208	125400	1602148180	15960	15920	15960	15920	648
386	20231208	125300	1591824150	15900	15900	15900	15900	1173
387	20231208	125200	1573173450	15910	15920	15920	15910	282
388	20231208	125100	1568686450	15920	15930	15930	15920	397
389	20231208	125000	1562365790	15930	15950	15960	15930	164
390	20231208	124900	1559751460	15960	15960	15960	15950	604
391	20231208	124800	1550111650	15960	15980	15980	15960	84
392	20231208	124700	1548770530	15980	15980	15980	15960	757
393	20231208	124600	1536678670	15980	15970	16040	15970	648
394	20231208	124500	1526297960	15970	15970	15980	15970	96
395	20231208	124400	1524764740	15970	16000	16000	15970	1696
396	20231208	124300	1497657150	16040	16040	16040	15990	238
397	20231208	124200	1493839730	16040	16040	16040	16000	451
398	20231208	124100	1486605790	16040	15990	16050	15980	1132
399	20231208	124000	1468484100	16000	15950	16000	15950	1802
400	20231208	123900	1439690790	15950	15930	15950	15910	246
401	20231208	123800	1435772670	15930	15930	15930	15910	284
402	20231208	123700	1431248880	15930	15970	15970	15930	1120
403	20231208	123600	1413395450	15960	15930	15990	15920	2958
404	20231208	123500	1366195960	15930	15820	15930	15820	4123
405	20231208	123400	1300798530	15820	15810	15820	15800	437
406	20231208	123300	1293889430	15810	15820	15820	15810	14
407	20231208	123200	1293668080	15820	15820	15820	15820	58
408	20231208	123100	1292750520	15820	15820	15820	15820	67
409	20231208	123000	1291690580	15810	15820	15830	15810	84
410	20231208	122900	1290361600	15800	15820	15830	15800	110
411	20231208	122800	1288622420	15820	15830	15830	15810	234
412	20231208	122700	1284920390	15820	15780	15820	15780	411
413	20231208	122600	1278424660	15740	15720	15750	15720	201
414	20231208	122500	1275262160	15720	15800	15800	15720	1665
415	20231208	122400	1249020700	15790	15810	15810	15790	46
416	20231208	122300	1248293810	15800	15800	15800	15800	100
417	20231208	122200	1246713810	15800	15810	15820	15780	149
418	20231208	122100	1244359510	15810	15810	15810	15810	8
419	20231208	122000	1244233030	15800	15800	15800	15800	0
420	20231208	121900	1244233030	15800	15800	15800	15800	1
421	20231208	121800	1244217230	15800	15820	15820	15800	84
422	20231208	121700	1242889990	15800	15840	15840	15800	251
423	20231208	121600	1238918870	15840	15850	15850	15840	349
424	20231208	121500	1233388330	15840	15830	15840	15830	199
425	20231208	121400	1230236180	15830	15830	15830	15830	103
426	20231208	121300	1228605690	15840	15830	15840	15820	587
427	20231208	121200	1219312810	15830	15820	15840	15820	154
428	20231208	121100	1216875090	15830	15800	15840	15800	655
429	20231208	121000	1206506380	15820	15810	15820	15810	1256
430	20231208	120900	1186637610	15810	15760	15810	15760	161
431	20231208	120800	1184099400	15780	15820	15820	15780	146
432	20231208	120700	1181792280	15810	15780	15810	15780	1566
433	20231208	120600	1157059530	15780	15750	15780	15750	825
434	20231208	120500	1144045530	15740	15740	15750	15730	103
435	20231208	120400	1142423960	15740	15760	15760	15740	321
436	20231208	120300	1137371220	15760	15760	15760	15730	34
437	20231208	120200	1136835830	15760	15750	15760	15750	59
438	20231208	120100	1135906000	15760	15760	15760	15760	5
439	20231208	120000	1135827200	15760	15720	15770	15720	1470
440	20231208	115900	1112672360	15720	15680	15720	15680	1757
441	20231208	115800	1085111360	15680	15670	15680	15670	21
442	20231208	115700	1084782260	15680	15680	15680	15670	21
443	20231208	115600	1084452990	15680	15680	15680	15680	13
444	20231208	115500	1084249150	15660	15650	15660	15650	57
445	20231208	115400	1083356540	15660	15680	15680	15660	163
446	20231208	115300	1080803500	15670	15670	15670	15670	30
447	20231208	115200	1080333400	15680	15680	15680	15680	0
448	20231208	115100	1080333400	15680	15660	15680	15660	474
449	20231208	115000	1072910300	15660	15660	15660	15660	16
450	20231208	114900	1072659740	15660	15660	15660	15660	90
451	20231208	114800	1071250340	15670	15670	15680	15670	48
452	20231208	114700	1070498050	15670	15670	15670	15670	150
453	20231208	114600	1068147550	15670	15660	15670	15660	28
454	20231208	114500	1067708800	15660	15660	15660	15660	112
455	20231208	114400	1065954880	15660	15660	15660	15660	2
456	20231208	114300	1065923560	15660	15660	15660	15660	2
457	20231208	114200	1065892240	15660	15660	15660	15660	12
458	20231208	114100	1065704320	15650	15650	15650	15650	0
459	20231208	114000	1065704320	15650	15650	15650	15650	4
460	20231208	113900	1065641720	15650	15640	15650	15640	387
461	20231208	113800	1059587730	15640	15630	15640	15630	12
462	20231208	113700	1059400150	15630	15630	15630	15630	2
463	20231208	113600	1059368890	15640	15640	15640	15640	13
464	20231208	113500	1059165570	15640	15650	15650	15640	129
465	20231208	113400	1057147500	15660	15660	15660	15660	2
466	20231208	113300	1057116180	15660	15670	15670	15660	13
467	20231208	113200	1056912480	15670	15670	15670	15670	79
468	20231208	113100	1055674550	15670	15670	15670	15670	80
469	20231208	113000	1054420950	15690	15690	15690	15690	0
470	20231208	112900	1054420950	15690	15690	15690	15680	34
471	20231208	112800	1053887500	15690	15680	15690	15610	384
472	20231208	112700	1047875460	15690	15670	15690	15670	118
473	20231208	112600	1046025780	15670	15630	15670	15630	306
474	20231208	112500	1041238920	15630	15630	15630	15630	1
475	20231208	112400	1041223290	15630	15630	15630	15630	100
476	20231208	112300	1039660290	15630	15610	15630	15600	541
477	20231208	112200	1031215050	15610	15610	15610	15610	0
478	20231208	112100	1031215050	15610	15610	15630	15610	324
479	20231208	112000	1026156910	15610	15600	15610	15600	123
480	20231208	111900	1024237880	15610	15610	15610	15610	9
481	20231208	111800	1024097390	15610	15610	15620	15610	501
482	20231208	111700	1016276770	15600	15610	15610	15600	89
483	20231208	111600	1014888200	15610	15600	15610	15600	38
484	20231208	111500	1014295330	15610	15620	15620	15610	82
485	20231208	111400	1013015020	15630	15630	15630	15630	18
486	20231208	111300	1012733680	15630	15630	15630	15630	0
487	20231208	111200	1012733680	15630	15630	15630	15630	50
488	20231208	111100	1011952180	15630	15610	15630	15610	103
489	20231208	111000	1010342350	15610	15620	15620	15610	35
490	20231208	110900	1009795900	15610	15610	15630	15610	439
491	20231208	110800	1002942610	15610	15600	15610	15600	1149
492	20231208	110700	985018200	15600	15610	15610	15600	126
493	20231208	110600	983052550	15600	15630	15630	15600	672
494	20231208	110500	972561830	15630	15630	15630	15630	10
495	20231208	110400	972405530	15620	15620	15620	15620	20
496	20231208	110300	972093130	15610	15620	15620	15610	305
497	20231208	110200	967329500	15620	15620	15620	15610	58
498	20231208	110100	966423980	15640	15640	15640	15640	100
499	20231208	110000	964859980	15620	15640	15640	15620	110
500	20231208	105900	963139780	15640	15650	15650	15640	1489
501	20231208	105800	939849970	15670	15670	15670	15670	0
502	20231208	105700	939849970	15670	15650	15670	15650	108
503	20231208	105600	938159610	15650	15640	15660	15640	163
504	20231208	105500	935609990	15660	15630	15660	15630	267
505	20231208	105400	931431480	15640	15640	15640	15640	3
506	20231208	105300	931384560	15640	15620	15640	15620	114
507	20231208	105200	929603800	15620	15630	15630	15600	490
508	20231208	105100	921948590	15630	15630	15630	15630	212
509	20231208	105000	918635030	15620	15630	15630	15620	82
510	20231208	104900	917353430	15630	15630	15630	15630	1
511	20231208	104800	917337800	15630	15630	15630	15630	2
512	20231208	104700	917306540	15600	15610	15610	15600	446
513	20231208	104600	910344580	15600	15600	15600	15600	0
514	20231208	104500	910344580	15600	15610	15610	15580	49
515	20231208	104400	909580270	15580	15600	15600	15580	506
516	20231208	104300	901693560	15600	15610	15610	15600	240
517	20231208	104200	897947810	15630	15630	15630	15610	69
518	20231208	104100	896870440	15640	15640	15640	15640	6
519	20231208	104000	896776600	15640	15630	15640	15630	51
520	20231208	103900	895979030	15570	15570	15570	15570	190
521	20231208	103800	893020730	15570	15580	15580	15570	373
522	20231208	103700	887211120	15580	15560	15580	15560	61
523	20231208	103600	886260760	15580	15590	15670	15580	636
524	20231208	103500	876350610	15590	15620	15620	15580	534
525	20231208	103400	868023880	15670	15660	15670	15610	2403
526	20231208	103300	830504480	15660	15730	15730	15660	325
527	20231208	103200	825413900	15740	15740	15740	15740	5
528	20231208	103100	825335200	15740	15700	15740	15700	244
529	20231208	103000	821497100	15700	15700	15700	15700	0
530	20231208	102900	821497100	15700	15670	15700	15670	23
531	20231208	102800	821136600	15700	15670	15700	15650	826
532	20231208	102700	808204230	15670	15670	15670	15670	322
533	20231208	102600	803158490	15670	15710	15710	15670	865
534	20231208	102500	789573880	15720	15720	15720	15710	73
535	20231208	102400	788426430	15720	15710	15720	15710	60
536	20231208	102300	787483630	15720	15740	15740	15720	360
537	20231208	102200	781821500	15750	15750	15750	15750	50
538	20231208	102100	781034000	15750	15730	15770	15730	191
539	20231208	102000	778026940	15760	15770	15770	15740	575
540	20231208	101900	768971470	15760	15770	15770	15760	18
541	20231208	101800	768687670	15760	15770	15770	15760	260
542	20231208	101700	764589070	15770	15780	15780	15770	506
543	20231208	101600	756607180	15780	15770	15780	15770	299
544	20231208	101500	751889600	15770	15790	15790	15760	268
545	20231208	101400	747659970	15790	15780	15790	15780	8
546	20231208	101300	747533670	15790	15730	15790	15730	1999
547	20231208	101200	716052580	15730	15700	15730	15700	102
548	20231208	101100	714449770	15700	15730	15730	15700	1576
549	20231208	101000	689686660	15730	15730	15730	15720	396
550	20231208	100900	683458280	15730	15720	15730	15720	211
551	20231208	100800	680139350	15720	15720	15720	15720	20
552	20231208	100700	679824950	15700	15720	15720	15700	320
553	20231208	100600	674800400	15720	15710	15730	15710	177
554	20231208	100500	672017000	15730	15720	15730	15710	212
555	20231208	100400	668683020	15720	15720	15730	15710	856
556	20231208	100300	655222670	15710	15710	15720	15710	169
557	20231208	100200	652566550	15720	15730	15730	15720	108
558	20231208	100100	650868760	15730	15660	15730	15660	1201
559	20231208	100000	632015290	15660	15670	15680	15660	461
560	20231208	095900	624792580	15670	15680	15680	15670	148
561	20231208	095800	622472270	15690	15700	15700	15690	67
562	20231208	095700	621420380	15690	15690	15690	15690	135
563	20231208	095600	619302230	15690	15710	15710	15680	43
564	20231208	095500	618626960	15680	15700	15720	15680	138
565	20231208	095400	616462200	15700	15720	15730	15700	962
566	20231208	095300	601347210	15730	15750	15750	15730	351
567	20231208	095200	595821530	15750	15750	15760	15740	370
568	20231208	095100	589993870	15750	15730	15750	15730	509
569	20231208	095000	581984150	15730	15670	15730	15670	1843
570	20231208	094900	553044200	15670	15630	15670	15630	720
571	20231208	094800	541779300	15620	15620	15620	15620	38
572	20231208	094700	541185740	15630	15630	15630	15630	23
573	20231208	094600	540826250	15630	15640	15640	15630	488
574	20231208	094500	533198310	15640	15600	15650	15600	817
575	20231208	094400	520428330	15600	15590	15630	15530	950
576	20231208	094300	505627930	15600	15600	15600	15600	170
577	20231208	094200	502975930	15600	15610	15610	15600	118
578	20231208	094100	501134260	15610	15620	15630	15610	569
579	20231208	094000	492244480	15620	15630	15640	15620	461
580	20231208	093900	485038950	15630	15640	15640	15630	581
581	20231208	093800	475953160	15640	15570	15640	15570	1441
582	20231208	093700	453478550	15570	15550	15570	15550	630
583	20231208	093600	443676030	15530	15520	15540	15520	646
584	20231208	093500	433642340	15510	15510	15510	15500	166
585	20231208	093400	431067730	15510	15520	15520	15500	202
586	20231208	093300	427936510	15520	15520	15520	15520	93
587	20231208	093200	426493150	15520	15520	15530	15510	610
588	20231208	093100	417029350	15530	15530	15540	15530	513
589	20231208	093000	409062190	15530	15420	15530	15420	2428
590	20231208	092900	371466120	15420	15410	15430	15400	574
591	20231208	092800	362619180	15420	15430	15430	15400	483
592	20231208	092700	355178770	15420	15430	15430	15420	85
593	20231208	092600	353867850	15430	15430	15430	15420	22
594	20231208	092500	353528490	15430	15420	15440	15420	347
595	20231208	092400	348177550	15430	15440	15440	15430	219
596	20231208	092300	344797740	15440	15440	15440	15430	246
597	20231208	092200	340999870	15440	15460	15460	15440	1107
598	20231208	092100	323905300	15460	15460	15480	15460	296
599	20231208	092000	319325120	15460	15460	15460	15450	5
600	20231208	091900	319247830	15460	15460	15480	15460	239
601	20231208	091800	315552430	15490	15490	15490	15490	3
602	20231208	091700	315505960	15490	15490	15490	15490	53
603	20231208	091600	314684990	15490	15450	15500	15420	1194
604	20231208	091500	296247870	15460	15520	15520	15450	184
605	20231208	091400	293403500	15460	15520	15520	15460	175
606	20231208	091300	290694840	15520	15540	15540	15480	527
607	20231208	091200	282521230	15540	15490	15540	15480	76
608	20231208	091100	281343920	15490	15540	15550	15470	1118
609	20231208	091000	263967320	15550	15550	15560	15550	1313
610	20231208	090900	243550140	15550	15490	15550	15490	2444
611	20231208	090800	205584640	15490	15490	15500	15450	906
612	20231208	090700	191571000	15480	15540	15550	15470	5457
613	20231208	090600	106984810	15540	15480	15540	15470	858
614	20231208	090500	93691480	15480	15490	15490	15460	672
615	20231208	090400	83290580	15490	15410	15490	15410	1087
616	20231208	090300	66503990	15380	15370	15410	15360	277
617	20231208	090200	62244360	15370	15360	15410	15350	1146
618	20231208	090100	44643930	15360	15420	15440	15360	1553
619	20231208	090000	20726840	15410	15350	15410	15350	1300