KissMeData/083310/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	195200	3735922550	18790	18790	18790	18790	3015
3	20231211	195100	3735922550	18790	18790	18790	18790	0
4	20231211	195000	3735922550	18790	18790	18790	18790	0
5	20231211	194900	3735922550	18790	18790	18790	18790	0
6	20231211	194800	3735922550	18790	18790	18790	18790	0
7	20231211	194700	3735922550	18790	18790	18790	18790	0
8	20231211	194600	3735922550	18790	18790	18790	18790	0
9	20231211	194500	3735922550	18790	18790	18790	18790	0
10	20231211	194400	3735922550	18790	18790	18790	18790	0
11	20231211	194300	3735922550	18790	18790	18790	18790	0
12	20231211	194200	3735922550	18790	18790	18790	18790	0
13	20231211	194100	3735922550	18790	18790	18790	18790	0
14	20231211	194000	3735922550	18790	18790	18790	18790	0
15	20231211	193900	3735922550	18790	18790	18790	18790	0
16	20231211	193800	3735922550	18790	18790	18790	18790	0
17	20231211	193700	3735922550	18790	18790	18790	18790	0
18	20231211	193600	3735922550	18790	18790	18790	18790	0
19	20231211	193500	3735922550	18790	18790	18790	18790	0
20	20231211	193400	3735922550	18790	18790	18790	18790	0
21	20231211	193300	3735922550	18790	18790	18790	18790	0
22	20231211	193200	3735922550	18790	18790	18790	18790	0
23	20231211	193100	3735922550	18790	18790	18790	18790	0
24	20231211	193000	3735922550	18790	18790	18790	18790	0
25	20231211	192900	3735922550	18790	18790	18790	18790	0
26	20231211	192800	3735922550	18790	18790	18790	18790	0
27	20231211	192700	3735922550	18790	18790	18790	18790	0
28	20231211	192600	3735922550	18790	18790	18790	18790	0
29	20231211	192500	3735922550	18790	18790	18790	18790	0
30	20231211	192400	3735922550	18790	18790	18790	18790	0
31	20231211	192300	3735922550	18790	18790	18790	18790	0
32	20231211	192200	3735922550	18790	18790	18790	18790	3015
33	20231211	192100	3735922550	18790	18790	18790	18790	0
34	20231211	192000	3735922550	18790	18790	18790	18790	0
35	20231211	191900	3735922550	18790	18790	18790	18790	0
36	20231211	191800	3735922550	18790	18790	18790	18790	0
37	20231211	191700	3735922550	18790	18790	18790	18790	0
38	20231211	191600	3735922550	18790	18790	18790	18790	0
39	20231211	191500	3735922550	18790	18790	18790	18790	0
40	20231211	191400	3735922550	18790	18790	18790	18790	0
41	20231211	191300	3735922550	18790	18790	18790	18790	0
42	20231211	191200	3735922550	18790	18790	18790	18790	0
43	20231211	191100	3735922550	18790	18790	18790	18790	0
44	20231211	191000	3735922550	18790	18790	18790	18790	0
45	20231211	190900	3735922550	18790	18790	18790	18790	0
46	20231211	190800	3735922550	18790	18790	18790	18790	0
47	20231211	190700	3735922550	18790	18790	18790	18790	0
48	20231211	190600	3735922550	18790	18790	18790	18790	0
49	20231211	190500	3735922550	18790	18790	18790	18790	0
50	20231211	190400	3735922550	18790	18790	18790	18790	0
51	20231211	190300	3735922550	18790	18790	18790	18790	0
52	20231211	190200	3735922550	18790	18790	18790	18790	0
53	20231211	190100	3735922550	18790	18790	18790	18790	0
54	20231211	190000	3735922550	18790	18790	18790	18790	0
55	20231211	185900	3735922550	18790	18790	18790	18790	0
56	20231211	185800	3735922550	18790	18790	18790	18790	0
57	20231211	185700	3735922550	18790	18790	18790	18790	0
58	20231211	185600	3735922550	18790	18790	18790	18790	0
59	20231211	185500	3735922550	18790	18790	18790	18790	0
60	20231211	185400	3735922550	18790	18790	18790	18790	0
61	20231211	185300	3735922550	18790	18790	18790	18790	0
62	20231211	185200	3735922550	18790	18790	18790	18790	3015
63	20231211	185100	3735922550	18790	18790	18790	18790	0
64	20231211	185000	3735922550	18790	18790	18790	18790	0
65	20231211	184900	3735922550	18790	18790	18790	18790	0
66	20231211	184800	3735922550	18790	18790	18790	18790	0
67	20231211	184700	3735922550	18790	18790	18790	18790	0
68	20231211	184600	3735922550	18790	18790	18790	18790	0
69	20231211	184500	3735922550	18790	18790	18790	18790	0
70	20231211	184400	3735922550	18790	18790	18790	18790	0
71	20231211	184300	3735922550	18790	18790	18790	18790	0
72	20231211	184200	3735922550	18790	18790	18790	18790	0
73	20231211	184100	3735922550	18790	18790	18790	18790	0
74	20231211	184000	3735922550	18790	18790	18790	18790	0
75	20231211	183900	3735922550	18790	18790	18790	18790	0
76	20231211	183800	3735922550	18790	18790	18790	18790	0
77	20231211	183700	3735922550	18790	18790	18790	18790	0
78	20231211	183600	3735922550	18790	18790	18790	18790	0
79	20231211	183500	3735922550	18790	18790	18790	18790	0
80	20231211	183400	3735922550	18790	18790	18790	18790	0
81	20231211	183300	3735922550	18790	18790	18790	18790	0
82	20231211	183200	3735922550	18790	18790	18790	18790	0
83	20231211	183100	3735922550	18790	18790	18790	18790	0
84	20231211	183000	3735922550	18790	18790	18790	18790	0
85	20231211	182900	3735922550	18790	18790	18790	18790	0
86	20231211	182800	3735922550	18790	18790	18790	18790	0
87	20231211	182700	3735922550	18790	18790	18790	18790	0
88	20231211	182600	3735922550	18790	18790	18790	18790	0
89	20231211	182500	3735922550	18790	18790	18790	18790	0
90	20231211	182400	3735922550	18790	18790	18790	18790	0
91	20231211	182300	3735922550	18790	18790	18790	18790	0
92	20231211	182200	3735922550	18790	18790	18790	18790	3015
93	20231211	182100	3735922550	18790	18790	18790	18790	0
94	20231211	182000	3735922550	18790	18790	18790	18790	0
95	20231211	181900	3735922550	18790	18790	18790	18790	0
96	20231211	181800	3735922550	18790	18790	18790	18790	0
97	20231211	181700	3735922550	18790	18790	18790	18790	0
98	20231211	181600	3735922550	18790	18790	18790	18790	0
99	20231211	181500	3735922550	18790	18790	18790	18790	0
100	20231211	181400	3735922550	18790	18790	18790	18790	0
101	20231211	181300	3735922550	18790	18790	18790	18790	0
102	20231211	181200	3735922550	18790	18790	18790	18790	0
103	20231211	181100	3735922550	18790	18790	18790	18790	0
104	20231211	181000	3735922550	18790	18790	18790	18790	0
105	20231211	180900	3735922550	18790	18790	18790	18790	0
106	20231211	180800	3735922550	18790	18790	18790	18790	0
107	20231211	180700	3735922550	18790	18790	18790	18790	0
108	20231211	180600	3735922550	18790	18790	18790	18790	0
109	20231211	180500	3735922550	18790	18790	18790	18790	0
110	20231211	180400	3735922550	18790	18790	18790	18790	0
111	20231211	180300	3735922550	18790	18790	18790	18790	0
112	20231211	180200	3735922550	18790	18790	18790	18790	0
113	20231211	180100	3735922550	18790	18790	18790	18790	0
114	20231211	180000	3735922550	18790	18790	18790	18790	0
115	20231211	175900	3735922550	18790	18790	18790	18790	0
116	20231211	175800	3735922550	18790	18790	18790	18790	0
117	20231211	175700	3735922550	18790	18790	18790	18790	0
118	20231211	175600	3735922550	18790	18790	18790	18790	0
119	20231211	175500	3735922550	18790	18790	18790	18790	0
120	20231211	175400	3735922550	18790	18790	18790	18790	0
121	20231211	175300	3735922550	18790	18790	18790	18790	0
122	20231211	175200	3735922550	18790	18790	18790	18790	3015
123	20231211	175100	3735922550	18790	18790	18790	18790	0
124	20231211	175000	3735922550	18790	18790	18790	18790	0
125	20231211	174900	3735922550	18790	18790	18790	18790	0
126	20231211	174800	3735922550	18790	18790	18790	18790	0
127	20231211	174700	3735922550	18790	18790	18790	18790	0
128	20231211	174600	3735922550	18790	18790	18790	18790	0
129	20231211	174500	3735922550	18790	18790	18790	18790	0
130	20231211	174400	3735922550	18790	18790	18790	18790	0
131	20231211	174300	3735922550	18790	18790	18790	18790	0
132	20231211	174200	3735922550	18790	18790	18790	18790	0
133	20231211	174100	3735922550	18790	18790	18790	18790	0
134	20231211	174000	3735922550	18790	18790	18790	18790	0
135	20231211	173900	3735922550	18790	18790	18790	18790	0
136	20231211	173800	3735922550	18790	18790	18790	18790	0
137	20231211	173700	3735922550	18790	18790	18790	18790	0
138	20231211	173600	3735922550	18790	18790	18790	18790	0
139	20231211	173500	3735922550	18790	18790	18790	18790	0
140	20231211	173400	3735922550	18790	18790	18790	18790	0
141	20231211	173300	3735922550	18790	18790	18790	18790	0
142	20231211	173200	3735922550	18790	18790	18790	18790	0
143	20231211	173100	3735922550	18790	18790	18790	18790	0
144	20231211	173000	3735922550	18790	18790	18790	18790	0
145	20231211	172900	3735922550	18790	18790	18790	18790	0
146	20231211	172800	3735922550	18790	18790	18790	18790	0
147	20231211	172700	3735922550	18790	18790	18790	18790	0
148	20231211	172600	3735922550	18790	18790	18790	18790	0
149	20231211	172500	3735922550	18790	18790	18790	18790	0
150	20231211	172400	3735922550	18790	18790	18790	18790	0
151	20231211	172300	3735922550	18790	18790	18790	18790	0
152	20231211	172200	3735922550	18790	18790	18790	18790	3015
153	20231211	172100	3735922550	18790	18790	18790	18790	0
154	20231211	172000	3735922550	18790	18790	18790	18790	0
155	20231211	171900	3735922550	18790	18790	18790	18790	0
156	20231211	171800	3735922550	18790	18790	18790	18790	0
157	20231211	171700	3735922550	18790	18790	18790	18790	0
158	20231211	171600	3735922550	18790	18790	18790	18790	0
159	20231211	171500	3735922550	18790	18790	18790	18790	0
160	20231211	171400	3735922550	18790	18790	18790	18790	0
161	20231211	171300	3735922550	18790	18790	18790	18790	0
162	20231211	171200	3735922550	18790	18790	18790	18790	0
163	20231211	171100	3735922550	18790	18790	18790	18790	0
164	20231211	171000	3735922550	18790	18790	18790	18790	0
165	20231211	170900	3735922550	18790	18790	18790	18790	0
166	20231211	170800	3735922550	18790	18790	18790	18790	0
167	20231211	170700	3735922550	18790	18790	18790	18790	0
168	20231211	170600	3735922550	18790	18790	18790	18790	0
169	20231211	170500	3735922550	18790	18790	18790	18790	0
170	20231211	170400	3735922550	18790	18790	18790	18790	0
171	20231211	170300	3735922550	18790	18790	18790	18790	0
172	20231211	170200	3735922550	18790	18790	18790	18790	0
173	20231211	170100	3735922550	18790	18790	18790	18790	0
174	20231211	170000	3735922550	18790	18790	18790	18790	0
175	20231211	165900	3735922550	18790	18790	18790	18790	0
176	20231211	165800	3735922550	18790	18790	18790	18790	0
177	20231211	165700	3735922550	18790	18790	18790	18790	0
178	20231211	165600	3735922550	18790	18790	18790	18790	0
179	20231211	165500	3735922550	18790	18790	18790	18790	0
180	20231211	165400	3735922550	18790	18790	18790	18790	0
181	20231211	165300	3735922550	18790	18790	18790	18790	0
182	20231211	165200	3735922550	18790	18790	18790	18790	3015
183	20231211	165100	3735922550	18790	18790	18790	18790	0
184	20231211	165000	3735922550	18790	18790	18790	18790	0
185	20231211	164900	3735922550	18790	18790	18790	18790	0
186	20231211	164800	3735922550	18790	18790	18790	18790	0
187	20231211	164700	3735922550	18790	18790	18790	18790	0
188	20231211	164600	3735922550	18790	18790	18790	18790	0
189	20231211	164500	3735922550	18790	18790	18790	18790	0
190	20231211	164400	3735922550	18790	18790	18790	18790	0
191	20231211	164300	3735922550	18790	18790	18790	18790	0
192	20231211	164200	3735922550	18790	18790	18790	18790	0
193	20231211	164100	3735922550	18790	18790	18790	18790	0
194	20231211	164000	3735922550	18790	18790	18790	18790	0
195	20231211	163900	3735922550	18790	18790	18790	18790	0
196	20231211	163800	3735922550	18790	18790	18790	18790	0
197	20231211	163700	3735922550	18790	18790	18790	18790	0
198	20231211	163600	3735922550	18790	18790	18790	18790	0
199	20231211	163500	3735922550	18790	18790	18790	18790	0
200	20231211	163400	3735922550	18790	18790	18790	18790	0
201	20231211	163300	3735922550	18790	18790	18790	18790	0
202	20231211	163200	3735922550	18790	18790	18790	18790	0
203	20231211	163100	3735922550	18790	18790	18790	18790	0
204	20231211	163000	3735922550	18790	18790	18790	18790	0
205	20231211	162900	3735922550	18790	18790	18790	18790	0
206	20231211	162800	3735922550	18790	18790	18790	18790	0
207	20231211	162700	3735922550	18790	18790	18790	18790	0
208	20231211	162600	3735922550	18790	18790	18790	18790	0
209	20231211	162500	3735922550	18790	18790	18790	18790	0
210	20231211	162400	3735922550	18790	18790	18790	18790	0
211	20231211	162300	3735922550	18790	18790	18790	18790	0
212	20231211	162200	3735922550	18790	18790	18790	18790	3015
213	20231211	162100	3735922550	18790	18790	18790	18790	0
214	20231211	162000	3735922550	18790	18790	18790	18790	0
215	20231211	161900	3735922550	18790	18790	18790	18790	0
216	20231211	161800	3735922550	18790	18790	18790	18790	0
217	20231211	161700	3735922550	18790	18790	18790	18790	0
218	20231211	161600	3735922550	18790	18790	18790	18790	0
219	20231211	161500	3735922550	18790	18790	18790	18790	0
220	20231211	161400	3735922550	18790	18790	18790	18790	0
221	20231211	161300	3735922550	18790	18790	18790	18790	0
222	20231211	161200	3735922550	18790	18790	18790	18790	0
223	20231211	161100	3735922550	18790	18790	18790	18790	0
224	20231211	161000	3735922550	18790	18790	18790	18790	0
225	20231211	160900	3735922550	18790	18790	18790	18790	0
226	20231211	160800	3735922550	18790	18790	18790	18790	0
227	20231211	160700	3735922550	18790	18790	18790	18790	0
228	20231211	160600	3735922550	18790	18790	18790	18790	0
229	20231211	160500	3735922550	18790	18790	18790	18790	0
230	20231211	160400	3735922550	18790	18790	18790	18790	0
231	20231211	160300	3735922550	18790	18790	18790	18790	0
232	20231211	160200	3735922550	18790	18790	18790	18790	0
233	20231211	160100	3735922550	18790	18790	18790	18790	0
234	20231211	160000	3735922550	18790	18790	18790	18790	0
235	20231211	155900	3735922550	18790	18790	18790	18790	0
236	20231211	155800	3735922550	18790	18790	18790	18790	0
237	20231211	155700	3735922550	18790	18790	18790	18790	0
238	20231211	155600	3735922550	18790	18790	18790	18790	0
239	20231211	155500	3735922550	18790	18790	18790	18790	0
240	20231211	155400	3735922550	18790	18790	18790	18790	0
241	20231211	155300	3735922550	18790	18790	18790	18790	0
242	20231211	155200	3735922550	18790	18790	18790	18790	3015
243	20231211	155100	3735922550	18790	18790	18790	18790	0
244	20231211	155000	3735922550	18790	18790	18790	18790	0
245	20231211	154900	3735922550	18790	18790	18790	18790	0
246	20231211	154800	3735922550	18790	18790	18790	18790	0
247	20231211	154700	3735922550	18790	18790	18790	18790	0
248	20231211	154600	3735922550	18790	18790	18790	18790	0
249	20231211	154500	3735922550	18790	18790	18790	18790	0
250	20231211	154400	3735922550	18790	18790	18790	18790	0
251	20231211	154300	3735922550	18790	18790	18790	18790	0
252	20231211	154200	3735922550	18790	18790	18790	18790	0
253	20231211	154100	3735922550	18790	18790	18790	18790	0
254	20231211	154000	3735922550	18790	18790	18790	18790	0
255	20231211	153900	3735922550	18790	18790	18790	18790	0
256	20231211	153800	3735922550	18790	18790	18790	18790	0
257	20231211	153700	3735922550	18790	18790	18790	18790	0
258	20231211	153600	3735922550	18790	18790	18790	18790	0
259	20231211	153500	3735922550	18790	18790	18790	18790	0
260	20231211	153400	3735922550	18790	18790	18790	18790	0
261	20231211	153300	3735922550	18790	18790	18790	18790	0
262	20231211	153200	3735922550	18790	18790	18790	18790	0
263	20231211	153100	3735922550	18790	18790	18790	18790	0
264	20231211	153000	3735922550	18790	18790	18790	18790	3015
265	20231211	152900	3679270700	18800	18800	18800	18800	0
266	20231211	152800	3679270700	18800	18800	18800	18800	0
267	20231211	152700	3679270700	18800	18800	18800	18800	0
268	20231211	152600	3679270700	18800	18800	18800	18800	0
269	20231211	152500	3679270700	18800	18800	18800	18800	0
270	20231211	152400	3679270700	18800	18800	18800	18800	0
271	20231211	152300	3679270700	18800	18800	18800	18800	0
272	20231211	152200	3679270700	18800	18800	18800	18800	0
273	20231211	152100	3679270700	18800	18800	18800	18800	0
274	20231211	152000	3679270700	18800	18800	18800	18800	0
275	20231211	151900	3679270700	18800	18790	18810	18790	135
276	20231211	151800	3676732730	18790	18790	18800	18780	539
277	20231211	151700	3666604920	18790	18810	18810	18790	335
278	20231211	151600	3660305700	18810	18800	18810	18800	23
279	20231211	151500	3659873130	18810	18800	18810	18800	191
280	20231211	151400	3656281430	18810	18810	18810	18800	489
281	20231211	151300	3647087400	18800	18810	18810	18790	254
282	20231211	151200	3642310840	18800	18800	18800	18800	1
283	20231211	151100	3642292040	18810	18800	18820	18800	767
284	20231211	151000	3627867180	18800	18790	18800	18790	82
285	20231211	150900	3626325600	18800	18790	18800	18790	210
286	20231211	150800	3622378910	18790	18780	18790	18780	187
287	20231211	150700	3618866190	18790	18790	18800	18790	360
288	20231211	150600	3612101160	18800	18790	18800	18790	215
289	20231211	150500	3608060480	18800	18800	18800	18790	238
290	20231211	150400	3603587390	18800	18800	18800	18800	100
291	20231211	150300	3601707390	18800	18800	18810	18790	249
292	20231211	150200	3597026850	18820	18800	18820	18800	635
293	20231211	150100	3585088010	18810	18810	18820	18810	3697
294	20231211	150000	3515547420	18820	18820	18820	18820	112
295	20231211	145900	3513439580	18820	18820	18820	18820	103
296	20231211	145800	3511501120	18810	18810	18820	18810	1196
297	20231211	145700	3489001860	18820	18820	18820	18820	79
298	20231211	145600	3487515080	18820	18820	18830	18820	84
299	20231211	145500	3485934190	18820	18820	18830	18820	381
300	20231211	145400	3478763700	18830	18830	18830	18810	13
301	20231211	145300	3478518930	18820	18830	18830	18810	220
302	20231211	145200	3474379740	18820	18820	18830	18810	243
303	20231211	145100	3469806040	18830	18830	18830	18830	79
304	20231211	145000	3468318470	18830	18830	18830	18830	126
305	20231211	144900	3465945890	18830	18830	18830	18820	113
306	20231211	144800	3463818290	18820	18820	18820	18820	381
307	20231211	144700	3456647870	18820	18820	18820	18820	206
308	20231211	144600	3452770950	18820	18830	18840	18820	127
309	20231211	144500	3450380360	18830	18820	18830	18810	909
310	20231211	144400	3433270450	18820	18830	18830	18820	199
311	20231211	144300	3429524460	18830	18830	18840	18820	132
312	20231211	144200	3427039300	18830	18830	18840	18830	93
313	20231211	144100	3425287310	18830	18820	18840	18820	276
314	20231211	144000	3420091660	18820	18840	18840	18820	350
315	20231211	143900	3413500390	18840	18840	18840	18840	201
316	20231211	143800	3409713550	18840	18840	18840	18830	234
317	20231211	143700	3405305880	18840	18840	18840	18840	121
318	20231211	143600	3403026240	18840	18840	18850	18840	627
319	20231211	143500	3391212500	18840	18830	18840	18830	365
320	20231211	143400	3384339500	18830	18840	18840	18830	224
321	20231211	143300	3380120750	18820	18830	18840	18820	290
322	20231211	143200	3374660740	18830	18820	18830	18820	664
323	20231211	143100	3362158690	18820	18820	18820	18820	224
324	20231211	143000	3357943010	18820	18820	18820	18820	158
325	20231211	142900	3354969450	18820	18810	18820	18800	399
326	20231211	142800	3347466420	18810	18810	18810	18810	181
327	20231211	142700	3344061810	18810	18810	18810	18800	139
328	20231211	142600	3341447720	18810	18810	18810	18810	254
329	20231211	142500	3336669980	18810	18790	18810	18790	543
330	20231211	142400	3326461670	18800	18810	18810	18800	481
331	20231211	142300	3317418770	18810	18800	18810	18800	15
332	20231211	142200	3317136730	18800	18800	18800	18800	80
333	20231211	142100	3315632730	18800	18800	18800	18800	132
334	20231211	142000	3313151130	18800	18780	18800	18780	294
335	20231211	141900	3307628830	18780	18780	18780	18780	79
336	20231211	141800	3306145210	18780	18780	18780	18780	81
337	20231211	141700	3304624030	18780	18780	18780	18770	166
338	20231211	141600	3301506800	18780	18790	18790	18780	351
339	20231211	141500	3294914230	18790	18790	18790	18790	10
340	20231211	141400	3294726330	18790	18800	18800	18790	212
341	20231211	141300	3290742780	18800	18800	18800	18780	661
342	20231211	141200	3278324360	18800	18790	18800	18780	322
343	20231211	141100	3272274010	18790	18800	18800	18790	97
344	20231211	141000	3270450510	18800	18800	18800	18800	82
345	20231211	140900	3268908910	18800	18790	18800	18780	560
346	20231211	140800	3258390260	18800	18800	18800	18790	164
347	20231211	140700	3255307380	18790	18790	18790	18780	122
348	20231211	140600	3253015010	18790	18790	18790	18790	120
349	20231211	140500	3250760210	18790	18780	18790	18780	139
350	20231211	140400	3248149000	18780	18780	18780	18780	148
351	20231211	140300	3245369560	18780	18780	18790	18780	382
352	20231211	140200	3238195380	18790	18790	18790	18790	81
353	20231211	140100	3236673390	18790	18780	18790	18780	83
354	20231211	140000	3235113860	18790	18790	18790	18780	112
355	20231211	135900	3233009500	18790	18790	18790	18790	85
356	20231211	135800	3231412350	18780	18780	18780	18780	236
357	20231211	135700	3226980270	18790	18790	18790	18790	81
358	20231211	135600	3225458280	18780	18790	18790	18780	181
359	20231211	135500	3222059080	18780	18780	18780	18780	40
360	20231211	135400	3221307880	18780	18770	18780	18770	382
361	20231211	135300	3214135950	18780	18790	18790	18780	300
362	20231211	135200	3208501160	18780	18790	18790	18780	302
363	20231211	135100	3202829450	18790	18790	18790	18790	293
364	20231211	135000	3197323980	18790	18780	18790	18780	350
365	20231211	134900	3190750960	18780	18780	18780	18780	307
366	20231211	134800	3184985500	18780	18780	18780	18770	111
367	20231211	134700	3182901020	18770	18780	18780	18770	137
368	20231211	134600	3180328460	18790	18790	18790	18790	15
369	20231211	134500	3180046610	18790	18780	18790	18770	98
370	20231211	134400	3178206210	18780	18780	18780	18770	177
371	20231211	134300	3174882350	18780	18790	18800	18780	143
372	20231211	134200	3172194930	18790	18780	18800	18780	129
373	20231211	134100	3169771500	18780	18800	18800	18780	80
374	20231211	134000	3168269080	18770	18800	18800	18760	284
375	20231211	133900	3162939570	18800	18810	18810	18770	93
376	20231211	133800	3161193550	18810	18780	18810	18770	181
377	20231211	133700	3157795790	18780	18830	18830	18770	366
378	20231211	133600	3150921800	18810	18790	18830	18790	5090
379	20231211	133500	3055181180	18790	18830	18830	18790	548
380	20231211	133400	3044875030	18830	18830	18830	18830	104
381	20231211	133300	3042916710	18820	18820	18830	18820	220
382	20231211	133200	3038775680	18820	18800	18820	18800	103
383	20231211	133100	3036838110	18800	18820	18820	18800	1347
384	20231211	133000	3011502230	18820	18820	18820	18820	8
385	20231211	132900	3011351670	18820	18820	18820	18820	54
386	20231211	132800	3010335390	18820	18810	18820	18810	437
387	20231211	132700	3002113410	18800	18800	18800	18800	3090
388	20231211	132600	2944021410	18800	18790	18800	18790	11
389	20231211	132500	2943814630	18790	18790	18790	18790	356
390	20231211	132400	2937125390	18790	18790	18790	18790	212
391	20231211	132300	2933141910	18790	18790	18790	18790	7
392	20231211	132200	2933010380	18790	18790	18790	18790	144
393	20231211	132100	2930304620	18800	18800	18810	18790	330
394	20231211	132000	2924101270	18800	18800	18800	18790	289
395	20231211	131900	2918670070	18810	18800	18810	18800	291
396	20231211	131800	2913199260	18800	18810	18810	18770	983
397	20231211	131700	2894722430	18800	18800	18800	18800	305
398	20231211	131600	2888988430	18800	18790	18810	18790	466
399	20231211	131500	2880229240	18790	18780	18790	18770	4
400	20231211	131400	2880154130	18780	18790	18790	18780	57
401	20231211	131300	2879083660	18790	18780	18800	18780	13
402	20231211	131200	2878839430	18800	18800	18800	18800	0
403	20231211	131100	2878839430	18800	18780	18800	18780	52
404	20231211	131000	2877862850	18800	18800	18800	18780	179
405	20231211	130900	2874498650	18810	18800	18810	18800	22
406	20231211	130800	2874085040	18790	18760	18800	18760	6
407	20231211	130700	2873972300	18760	18810	18810	18760	232
408	20231211	130600	2869608730	18810	18780	18810	18760	517
409	20231211	130500	2859901090	18810	18800	18810	18800	306
410	20231211	130400	2854148280	18800	18750	18800	18750	744
411	20231211	130300	2840193470	18750	18740	18750	18740	170
412	20231211	130200	2837006830	18740	18740	18740	18740	510
413	20231211	130100	2827449430	18730	18740	18740	18730	84
414	20231211	130000	2825876030	18740	18740	18740	18740	66
415	20231211	125900	2824639190	18740	18740	18740	18730	24
416	20231211	125800	2824189640	18740	18740	18740	18740	25
417	20231211	125700	2823721140	18740	18740	18740	18740	13
418	20231211	125600	2823477520	18740	18740	18740	18740	1
419	20231211	125500	2823458780	18720	18720	18720	18720	4
420	20231211	125400	2823383900	18730	18740	18740	18730	156
421	20231211	125300	2820462010	18740	18730	18740	18730	69
422	20231211	125200	2819169130	18730	18720	18730	18720	593
423	20231211	125100	2808064170	18720	18710	18720	18700	31
424	20231211	125000	2807484440	18700	18720	18720	18700	60
425	20231211	124900	2806362240	18700	18680	18700	18680	173
426	20231211	124800	2803128930	18690	18690	18690	18690	52
427	20231211	124700	2802157050	18690	18690	18690	18690	107
428	20231211	124600	2800157220	18690	18690	18690	18680	601
429	20231211	124500	2788924680	18680	18720	18730	18680	512
430	20231211	124400	2779346080	18720	18720	18720	18720	11
431	20231211	124300	2779140160	18720	18720	18720	18720	46
432	20231211	124200	2778279040	18720	18720	18720	18720	6
433	20231211	124100	2778166720	18680	18680	18680	18670	1014
434	20231211	124000	2759225500	18680	18720	18720	18680	2482
435	20231211	123900	2712857930	18680	18710	18710	18680	3930
436	20231211	123800	2639420310	18710	18710	18710	18700	3261
437	20231211	123700	2578426340	18710	18710	18720	18710	666
438	20231211	123600	2565964480	18720	18720	18720	18720	30
439	20231211	123500	2565402880	18720	18720	18720	18720	73
440	20231211	123400	2564036320	18720	18740	18740	18720	1099
441	20231211	123300	2543462970	18740	18730	18740	18720	187
442	20231211	123200	2539960700	18730	18740	18740	18730	610
443	20231211	123100	2528534820	18740	18740	18740	18740	60
444	20231211	123000	2527410420	18740	18740	18740	18740	20
445	20231211	122900	2527035620	18740	18750	18750	18740	434
446	20231211	122800	2518902390	18750	18750	18750	18750	18
447	20231211	122700	2518564890	18750	18760	18760	18750	351
448	20231211	122600	2511983620	18760	18760	18760	18760	9
449	20231211	122500	2511814780	18760	18760	18760	18760	8
450	20231211	122400	2511664700	18760	18760	18760	18760	0
451	20231211	122300	2511664700	18760	18760	18770	18760	17
452	20231211	122200	2511345740	18760	18760	18760	18760	297
453	20231211	122100	2505774020	18760	18760	18760	18730	744
454	20231211	122000	2491820750	18760	18760	18760	18750	26
455	20231211	121900	2491333060	18750	18750	18750	18750	246
456	20231211	121800	2486720560	18750	18740	18750	18740	85
457	20231211	121700	2485127310	18740	18750	18750	18740	604
458	20231211	121600	2473808310	18740	18750	18750	18740	673
459	20231211	121500	2461195590	18750	18740	18750	18740	298
460	20231211	121400	2455610570	18740	18740	18740	18740	6
461	20231211	121300	2455498130	18740	18730	18740	18730	310
462	20231211	121200	2449691740	18740	18740	18740	18740	25
463	20231211	121100	2449223240	18720	18720	18720	18720	29
464	20231211	121000	2448680360	18740	18760	18760	18740	25
465	20231211	120900	2448211380	18760	18760	18760	18760	10
466	20231211	120800	2448023780	18740	18760	18760	18740	16
467	20231211	120700	2447723720	18760	18760	18760	18720	136
468	20231211	120600	2445173560	18760	18760	18760	18760	11
469	20231211	120500	2444967200	18770	18770	18770	18770	1
470	20231211	120400	2444948430	18770	18740	18770	18710	2285
471	20231211	120300	2402157660	18750	18770	18770	18750	1099
472	20231211	120200	2381546180	18800	18790	18800	18780	12
473	20231211	120100	2381320780	18800	18790	18800	18770	382
474	20231211	120000	2374144980	18770	18780	18780	18770	508
475	20231211	115900	2364609790	18800	18800	18800	18800	20
476	20231211	115800	2364233790	18800	18790	18800	18780	231
477	20231211	115700	2359894310	18800	18790	18820	18790	126
478	20231211	115600	2357525110	18790	18800	18820	18790	1264
479	20231211	115500	2333770580	18800	18830	18830	18800	341
480	20231211	115400	2327358310	18830	18800	18830	18800	228
481	20231211	115300	2323069930	18800	18800	18800	18800	81
482	20231211	115200	2321547130	18800	18780	18800	18770	199
483	20231211	115100	2317807140	18770	18790	18790	18770	14
484	20231211	115000	2317544250	18790	18770	18790	18770	121
485	20231211	114900	2315270880	18790	18770	18790	18770	14
486	20231211	114800	2315008060	18790	18770	18790	18770	104
487	20231211	114700	2313055940	18770	18750	18770	18750	309
488	20231211	114600	2307260090	18760	18760	18760	18760	30
489	20231211	114500	2306697290	18760	18750	18760	18750	98
490	20231211	114400	2304859660	18750	18760	18760	18750	125
491	20231211	114300	2302515540	18740	18740	18740	18740	586
492	20231211	114200	2291533900	18760	18750	18760	18750	96
493	20231211	114100	2289733880	18750	18750	18750	18730	2425
494	20231211	114000	2244311280	18750	18750	18750	18750	3
495	20231211	113900	2244255030	18740	18740	18740	18740	183
496	20231211	113800	2240825610	18740	18750	18760	18740	457
497	20231211	113700	2232259830	18750	18760	18760	18750	9
498	20231211	113600	2232091020	18760	18750	18760	18750	71
499	20231211	113500	2230759750	18760	18760	18760	18760	50
500	20231211	113400	2229821750	18750	18740	18750	18740	425
501	20231211	113300	2221854930	18740	18740	18740	18730	292
502	20231211	113200	2216384740	18740	18750	18750	18740	193
503	20231211	113100	2212767820	18750	18760	18760	18750	110
504	20231211	113000	2210705230	18750	18770	18770	18750	23
505	20231211	112900	2210273920	18750	18770	18770	18730	439
506	20231211	112800	2202043560	18770	18770	18770	18770	40
507	20231211	112700	2201292760	18770	18780	18780	18770	71
508	20231211	112600	2199960060	18770	18820	18820	18770	50
509	20231211	112500	2199020090	18830	18830	18830	18830	9
510	20231211	112400	2198850620	18830	18830	18830	18830	56
511	20231211	112300	2197796140	18830	18820	18830	18750	1510
512	20231211	112200	2169428720	18830	18820	18830	18810	436
513	20231211	112100	2161226640	18830	18830	18830	18830	132
514	20231211	112000	2158741080	18820	18830	18830	18820	8
515	20231211	111900	2158590490	18830	18830	18830	18820	205
516	20231211	111800	2154730390	18830	18840	18840	18830	215
517	20231211	111700	2150680340	18850	18840	18850	18840	105
518	20231211	111600	2148702090	18840	18840	18840	18840	123
519	20231211	111500	2146384770	18840	18850	18860	18840	256
520	20231211	111400	2141560340	18850	18860	18860	18850	44
521	20231211	111300	2140730630	18860	18860	18860	18810	1060
522	20231211	111200	2120773990	18860	18870	18870	18860	15
523	20231211	111100	2120490970	18860	18860	18860	18860	30
524	20231211	111000	2119925170	18830	18830	18830	18830	1684
525	20231211	110900	2088215450	18830	18870	18870	18830	1342
526	20231211	110800	2062929800	18870	18870	18870	18870	3
527	20231211	110700	2062873190	18860	18860	18860	18860	187
528	20231211	110600	2059346370	18860	18860	18860	18860	140
529	20231211	110500	2056705970	18860	18880	18880	18860	165
530	20231211	110400	2053591670	18890	18900	18900	18890	120
531	20231211	110300	2051324020	18900	18900	18910	18870	658
532	20231211	110200	2038890450	18900	18900	18900	18900	75
533	20231211	110100	2037472950	18900	18900	18900	18900	158
534	20231211	110000	2034486750	18900	18840	18900	18840	477
535	20231211	105900	2025489070	18850	18840	18850	18840	266
536	20231211	105800	2020476230	18850	18840	18850	18840	76
537	20231211	105700	2019043640	18850	18850	18850	18850	113
538	20231211	105600	2016913590	18850	18850	18850	18850	613
539	20231211	105500	2005358540	18850	18850	18850	18850	109
540	20231211	105400	2003303890	18860	18880	18880	18860	577
541	20231211	105300	1992418090	18880	18890	18890	18870	187
542	20231211	105200	1988888670	18900	18900	18900	18880	95
543	20231211	105100	1987093290	18900	18900	18900	18870	1154
544	20231211	105000	1965301790	18900	18900	18900	18900	21
545	20231211	104900	1964904890	18900	18900	18900	18900	4
546	20231211	104800	1964829290	18890	18900	18900	18890	209
547	20231211	104700	1960880310	18900	18920	18920	18900	571
548	20231211	104600	1950087620	18920	18910	18920	18910	816
549	20231211	104500	1934656850	18920	18910	18920	18910	447
550	20231211	104400	1926201930	18920	18910	18930	18910	904
551	20231211	104300	1909092920	18900	18900	18900	18900	688
552	20231211	104200	1896089720	18900	18910	18910	18900	705
553	20231211	104100	1882761330	18900	18890	18900	18890	380
554	20231211	104000	1875581890	18880	18900	18900	18880	961
555	20231211	103900	1857427970	18890	18900	18910	18890	5346
556	20231211	103800	1756438900	18900	18900	18900	18890	7
557	20231211	103700	1756306610	18910	18890	18910	18880	311
558	20231211	103600	1750429460	18890	18900	18900	18890	158
559	20231211	103500	1747444330	18890	18910	18920	18890	125
560	20231211	103400	1745082760	18920	18920	18920	18890	110
561	20231211	103300	1743001620	18920	18890	18920	18890	1709
562	20231211	103200	1710688380	18900	18900	18930	18900	3152
563	20231211	103100	1651055180	18900	18900	18910	18900	1151
564	20231211	103000	1629300870	18890	18860	18890	18860	543
565	20231211	102900	1619047190	18860	18880	18880	18860	456
566	20231211	102800	1610446450	18880	18860	18890	18860	1371
567	20231211	102700	1584562300	18860	18870	18870	18860	500
568	20231211	102600	1575130690	18860	18810	18860	18810	2325
569	20231211	102500	1531352910	18810	18800	18810	18800	262
570	20231211	102400	1526427290	18800	18800	18800	18800	16
571	20231211	102300	1526126490	18800	18790	18800	18790	517
572	20231211	102200	1516406910	18790	18790	18790	18780	215
573	20231211	102100	1512368150	18790	18780	18790	18780	122
574	20231211	102000	1510076950	18790	18780	18790	18770	240
575	20231211	101900	1505569090	18780	18780	18780	18780	20
576	20231211	101800	1505193490	18780	18770	18780	18770	405
577	20231211	101700	1497591140	18770	18770	18770	18770	152
578	20231211	101600	1494738100	18770	18760	18770	18750	1187
579	20231211	101500	1472469600	18760	18790	18790	18760	3188
580	20231211	101400	1412614070	18790	18800	18800	18790	1342
581	20231211	101300	1387395450	18810	18800	18810	18800	14
582	20231211	101200	1387132210	18800	18820	18820	18800	697
583	20231211	101100	1374027600	18820	18820	18820	18810	153
584	20231211	101000	1371149140	18820	18820	18840	18820	203
585	20231211	100900	1367327700	18800	18830	18830	18800	689
586	20231211	100800	1354373710	18830	18830	18830	18800	547
587	20231211	100700	1344084130	18830	18830	18830	18830	31
588	20231211	100600	1343500400	18830	18830	18840	18820	458
589	20231211	100500	1334876920	18830	18830	18840	18830	30
590	20231211	100400	1334311890	18830	18830	18830	18830	960
591	20231211	100300	1316235090	18830	18830	18840	18830	121
592	20231211	100200	1313956550	18830	18830	18870	18810	4732
593	20231211	100100	1224811710	18840	18780	18850	18780	3383
594	20231211	100000	1161159200	18770	18740	18770	18740	1077
595	20231211	095900	1140957920	18740	18720	18740	18720	475
596	20231211	095800	1132065900	18710	18720	18720	18710	50
597	20231211	095700	1131130380	18720	18710	18720	18690	1063
598	20231211	095600	1111248920	18710	18720	18720	18710	231
599	20231211	095500	1106924780	18720	18730	18730	18720	16
600	20231211	095400	1106625230	18720	18760	18760	18720	382
601	20231211	095300	1099466660	18760	18760	18770	18760	218
602	20231211	095200	1095376750	18760	18770	18770	18760	65
603	20231211	095100	1094157200	18760	18750	18760	18750	313
604	20231211	095000	1088287030	18750	18750	18750	18750	176
605	20231211	094900	1084987030	18740	18730	18740	18730	238
606	20231211	094800	1080529220	18730	18720	18730	18720	93
607	20231211	094700	1078788240	18720	18700	18720	18700	664
608	20231211	094600	1066370850	18700	18690	18710	18690	510
609	20231211	094500	1056837850	18690	18700	18700	18690	270
610	20231211	094400	1051790450	18690	18690	18700	18690	330
611	20231211	094300	1045622270	18690	18700	18700	18690	53
612	20231211	094200	1044631180	18700	18710	18710	18700	603
613	20231211	094100	1033354070	18700	18710	18720	18700	158
614	20231211	094000	1030398090	18710	18720	18720	18700	880
615	20231211	093900	1013934270	18740	18760	18760	18720	917
616	20231211	093800	996754090	18760	18780	18780	18760	259
617	20231211	093700	991894140	18780	18790	18800	18770	1462
618	20231211	093600	964430840	18790	18790	18800	18790	1141
619	20231211	093500	942987310	18790	18790	18800	18780	1986
620	20231211	093400	905674110	18790	18770	18790	18770	539
621	20231211	093300	895555030	18770	18780	18800	18770	1221
622	20231211	093200	872613860	18790	18780	18790	18770	1330
623	20231211	093100	847639250	18780	18770	18780	18760	1969
624	20231211	093000	810673460	18770	18730	18780	18730	1382
625	20231211	092900	784764540	18710	18740	18740	18710	207
626	20231211	092800	780890410	18740	18740	18740	18710	263
627	20231211	092700	775966740	18700	18680	18700	18680	241
628	20231211	092600	771460700	18680	18740	18740	18680	924
629	20231211	092500	754189670	18740	18750	18750	18740	213
630	20231211	092400	750196360	18750	18710	18750	18700	1940
631	20231211	092300	713896740	18710	18740	18740	18710	406
632	20231211	092200	706295430	18740	18730	18740	18730	279
633	20231211	092100	701069520	18730	18670	18730	18670	456
634	20231211	092000	692552490	18670	18680	18700	18670	908
635	20231211	091900	675597230	18680	18670	18680	18660	807
636	20231211	091800	660534450	18670	18670	18670	18670	127
637	20231211	091700	658163360	18670	18680	18680	18660	467
638	20231211	091600	649446650	18680	18700	18700	18680	547
639	20231211	091500	639225600	18700	18760	18760	18700	2052
640	20231211	091400	600841680	18760	18750	18760	18700	1570
641	20231211	091300	571460970	18750	18680	18760	18680	2427
642	20231211	091200	526008480	18690	18690	18690	18650	443
643	20231211	091100	517737860	18680	18690	18690	18620	533
644	20231211	091000	507803540	18650	18700	18700	18640	2834
645	20231211	090900	454923780	18700	18730	18730	18690	1723
646	20231211	090800	422701610	18740	18760	18760	18740	112
647	20231211	090700	420601850	18760	18750	18760	18730	1355
648	20231211	090600	395195490	18750	18700	18760	18670	678
649	20231211	090500	382505550	18700	18700	18710	18670	1000
650	20231211	090400	363825770	18690	18740	18740	18650	2372
651	20231211	090300	319450950	18730	18790	18790	18730	1009
652	20231211	090200	300523750	18790	18810	18810	18740	4315
653	20231211	090100	219451710	18830	18810	18870	18800	1547
654	20231211	090000	190350850	18760	18930	18930	18700	9988