KissMeData/146320/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	202000	1409914720	19530	19530	19530	19530	558
3	20231206	201900	1409914720	19530	19530	19530	19530	0
4	20231206	201800	1409914720	19530	19530	19530	19530	0
5	20231206	201700	1409914720	19530	19530	19530	19530	0
6	20231206	201600	1409914720	19530	19530	19530	19530	0
7	20231206	201500	1409914720	19530	19530	19530	19530	0
8	20231206	201400	1409914720	19530	19530	19530	19530	0
9	20231206	201300	1409914720	19530	19530	19530	19530	0
10	20231206	201200	1409914720	19530	19530	19530	19530	0
11	20231206	201100	1409914720	19530	19530	19530	19530	0
12	20231206	201000	1409914720	19530	19530	19530	19530	0
13	20231206	200900	1409914720	19530	19530	19530	19530	0
14	20231206	200800	1409914720	19530	19530	19530	19530	0
15	20231206	200700	1409914720	19530	19530	19530	19530	0
16	20231206	200600	1409914720	19530	19530	19530	19530	0
17	20231206	200500	1409914720	19530	19530	19530	19530	0
18	20231206	200400	1409914720	19530	19530	19530	19530	0
19	20231206	200300	1409914720	19530	19530	19530	19530	0
20	20231206	200200	1409914720	19530	19530	19530	19530	0
21	20231206	200100	1409914720	19530	19530	19530	19530	0
22	20231206	200000	1409914720	19530	19530	19530	19530	0
23	20231206	195900	1409914720	19530	19530	19530	19530	0
24	20231206	195800	1409914720	19530	19530	19530	19530	0
25	20231206	195700	1409914720	19530	19530	19530	19530	0
26	20231206	195600	1409914720	19530	19530	19530	19530	0
27	20231206	195500	1409914720	19530	19530	19530	19530	0
28	20231206	195400	1409914720	19530	19530	19530	19530	0
29	20231206	195300	1409914720	19530	19530	19530	19530	0
30	20231206	195200	1409914720	19530	19530	19530	19530	0
31	20231206	195100	1409914720	19530	19530	19530	19530	0
32	20231206	195000	1409914720	19530	19530	19530	19530	558
33	20231206	194900	1409914720	19530	19530	19530	19530	0
34	20231206	194800	1409914720	19530	19530	19530	19530	0
35	20231206	194700	1409914720	19530	19530	19530	19530	0
36	20231206	194600	1409914720	19530	19530	19530	19530	0
37	20231206	194500	1409914720	19530	19530	19530	19530	0
38	20231206	194400	1409914720	19530	19530	19530	19530	0
39	20231206	194300	1409914720	19530	19530	19530	19530	0
40	20231206	194200	1409914720	19530	19530	19530	19530	0
41	20231206	194100	1409914720	19530	19530	19530	19530	0
42	20231206	194000	1409914720	19530	19530	19530	19530	0
43	20231206	193900	1409914720	19530	19530	19530	19530	0
44	20231206	193800	1409914720	19530	19530	19530	19530	0
45	20231206	193700	1409914720	19530	19530	19530	19530	0
46	20231206	193600	1409914720	19530	19530	19530	19530	0
47	20231206	193500	1409914720	19530	19530	19530	19530	0
48	20231206	193400	1409914720	19530	19530	19530	19530	0
49	20231206	193300	1409914720	19530	19530	19530	19530	0
50	20231206	193200	1409914720	19530	19530	19530	19530	0
51	20231206	193100	1409914720	19530	19530	19530	19530	0
52	20231206	193000	1409914720	19530	19530	19530	19530	0
53	20231206	192900	1409914720	19530	19530	19530	19530	0
54	20231206	192800	1409914720	19530	19530	19530	19530	0
55	20231206	192700	1409914720	19530	19530	19530	19530	0
56	20231206	192600	1409914720	19530	19530	19530	19530	0
57	20231206	192500	1409914720	19530	19530	19530	19530	0
58	20231206	192400	1409914720	19530	19530	19530	19530	0
59	20231206	192300	1409914720	19530	19530	19530	19530	0
60	20231206	192200	1409914720	19530	19530	19530	19530	0
61	20231206	192100	1409914720	19530	19530	19530	19530	0
62	20231206	192000	1409914720	19530	19530	19530	19530	558
63	20231206	191900	1409914720	19530	19530	19530	19530	0
64	20231206	191800	1409914720	19530	19530	19530	19530	0
65	20231206	191700	1409914720	19530	19530	19530	19530	0
66	20231206	191600	1409914720	19530	19530	19530	19530	0
67	20231206	191500	1409914720	19530	19530	19530	19530	0
68	20231206	191400	1409914720	19530	19530	19530	19530	0
69	20231206	191300	1409914720	19530	19530	19530	19530	0
70	20231206	191200	1409914720	19530	19530	19530	19530	0
71	20231206	191100	1409914720	19530	19530	19530	19530	0
72	20231206	191000	1409914720	19530	19530	19530	19530	0
73	20231206	190900	1409914720	19530	19530	19530	19530	0
74	20231206	190800	1409914720	19530	19530	19530	19530	0
75	20231206	190700	1409914720	19530	19530	19530	19530	0
76	20231206	190600	1409914720	19530	19530	19530	19530	0
77	20231206	190500	1409914720	19530	19530	19530	19530	0
78	20231206	190400	1409914720	19530	19530	19530	19530	0
79	20231206	190300	1409914720	19530	19530	19530	19530	0
80	20231206	190200	1409914720	19530	19530	19530	19530	0
81	20231206	190100	1409914720	19530	19530	19530	19530	0
82	20231206	190000	1409914720	19530	19530	19530	19530	0
83	20231206	185900	1409914720	19530	19530	19530	19530	0
84	20231206	185800	1409914720	19530	19530	19530	19530	0
85	20231206	185700	1409914720	19530	19530	19530	19530	0
86	20231206	185600	1409914720	19530	19530	19530	19530	0
87	20231206	185500	1409914720	19530	19530	19530	19530	0
88	20231206	185400	1409914720	19530	19530	19530	19530	0
89	20231206	185300	1409914720	19530	19530	19530	19530	0
90	20231206	185200	1409914720	19530	19530	19530	19530	0
91	20231206	185100	1409914720	19530	19530	19530	19530	0
92	20231206	185000	1409914720	19530	19530	19530	19530	558
93	20231206	184900	1409914720	19530	19530	19530	19530	0
94	20231206	184800	1409914720	19530	19530	19530	19530	0
95	20231206	184700	1409914720	19530	19530	19530	19530	0
96	20231206	184600	1409914720	19530	19530	19530	19530	0
97	20231206	184500	1409914720	19530	19530	19530	19530	0
98	20231206	184400	1409914720	19530	19530	19530	19530	0
99	20231206	184300	1409914720	19530	19530	19530	19530	0
100	20231206	184200	1409914720	19530	19530	19530	19530	0
101	20231206	184100	1409914720	19530	19530	19530	19530	0
102	20231206	184000	1409914720	19530	19530	19530	19530	0
103	20231206	183900	1409914720	19530	19530	19530	19530	0
104	20231206	183800	1409914720	19530	19530	19530	19530	0
105	20231206	183700	1409914720	19530	19530	19530	19530	0
106	20231206	183600	1409914720	19530	19530	19530	19530	0
107	20231206	183500	1409914720	19530	19530	19530	19530	0
108	20231206	183400	1409914720	19530	19530	19530	19530	0
109	20231206	183300	1409914720	19530	19530	19530	19530	0
110	20231206	183200	1409914720	19530	19530	19530	19530	0
111	20231206	183100	1409914720	19530	19530	19530	19530	0
112	20231206	183000	1409914720	19530	19530	19530	19530	0
113	20231206	182900	1409914720	19530	19530	19530	19530	0
114	20231206	182800	1409914720	19530	19530	19530	19530	0
115	20231206	182700	1409914720	19530	19530	19530	19530	0
116	20231206	182600	1409914720	19530	19530	19530	19530	0
117	20231206	182500	1409914720	19530	19530	19530	19530	0
118	20231206	182400	1409914720	19530	19530	19530	19530	0
119	20231206	182300	1409914720	19530	19530	19530	19530	0
120	20231206	182200	1409914720	19530	19530	19530	19530	0
121	20231206	182100	1409914720	19530	19530	19530	19530	0
122	20231206	182000	1409914720	19530	19530	19530	19530	558
123	20231206	181900	1409914720	19530	19530	19530	19530	0
124	20231206	181800	1409914720	19530	19530	19530	19530	0
125	20231206	181700	1409914720	19530	19530	19530	19530	0
126	20231206	181600	1409914720	19530	19530	19530	19530	0
127	20231206	181500	1409914720	19530	19530	19530	19530	0
128	20231206	181400	1409914720	19530	19530	19530	19530	0
129	20231206	181300	1409914720	19530	19530	19530	19530	0
130	20231206	181200	1409914720	19530	19530	19530	19530	0
131	20231206	181100	1409914720	19530	19530	19530	19530	0
132	20231206	181000	1409914720	19530	19530	19530	19530	0
133	20231206	180900	1409914720	19530	19530	19530	19530	0
134	20231206	180800	1409914720	19530	19530	19530	19530	0
135	20231206	180700	1409914720	19530	19530	19530	19530	0
136	20231206	180600	1409914720	19530	19530	19530	19530	0
137	20231206	180500	1409914720	19530	19530	19530	19530	0
138	20231206	180400	1409914720	19530	19530	19530	19530	0
139	20231206	180300	1409914720	19530	19530	19530	19530	0
140	20231206	180200	1409914720	19530	19530	19530	19530	0
141	20231206	180100	1409914720	19530	19530	19530	19530	0
142	20231206	180000	1409914720	19530	19530	19530	19530	0
143	20231206	175900	1409914720	19530	19530	19530	19530	0
144	20231206	175800	1409914720	19530	19530	19530	19530	0
145	20231206	175700	1409914720	19530	19530	19530	19530	0
146	20231206	175600	1409914720	19530	19530	19530	19530	0
147	20231206	175500	1409914720	19530	19530	19530	19530	0
148	20231206	175400	1409914720	19530	19530	19530	19530	0
149	20231206	175300	1409914720	19530	19530	19530	19530	0
150	20231206	175200	1409914720	19530	19530	19530	19530	0
151	20231206	175100	1409914720	19530	19530	19530	19530	0
152	20231206	175000	1409914720	19530	19530	19530	19530	558
153	20231206	174900	1409914720	19530	19530	19530	19530	0
154	20231206	174800	1409914720	19530	19530	19530	19530	0
155	20231206	174700	1409914720	19530	19530	19530	19530	0
156	20231206	174600	1409914720	19530	19530	19530	19530	0
157	20231206	174500	1409914720	19530	19530	19530	19530	0
158	20231206	174400	1409914720	19530	19530	19530	19530	0
159	20231206	174300	1409914720	19530	19530	19530	19530	0
160	20231206	174200	1409914720	19530	19530	19530	19530	0
161	20231206	174100	1409914720	19530	19530	19530	19530	0
162	20231206	174000	1409914720	19530	19530	19530	19530	0
163	20231206	173900	1409914720	19530	19530	19530	19530	0
164	20231206	173800	1409914720	19530	19530	19530	19530	0
165	20231206	173700	1409914720	19530	19530	19530	19530	0
166	20231206	173600	1409914720	19530	19530	19530	19530	0
167	20231206	173500	1409914720	19530	19530	19530	19530	0
168	20231206	173400	1409914720	19530	19530	19530	19530	0
169	20231206	173300	1409914720	19530	19530	19530	19530	0
170	20231206	173200	1409914720	19530	19530	19530	19530	0
171	20231206	173100	1409914720	19530	19530	19530	19530	0
172	20231206	173000	1409914720	19530	19530	19530	19530	0
173	20231206	172900	1409914720	19530	19530	19530	19530	0
174	20231206	172800	1409914720	19530	19530	19530	19530	0
175	20231206	172700	1409914720	19530	19530	19530	19530	0
176	20231206	172600	1409914720	19530	19530	19530	19530	0
177	20231206	172500	1409914720	19530	19530	19530	19530	0
178	20231206	172400	1409914720	19530	19530	19530	19530	0
179	20231206	172300	1409914720	19530	19530	19530	19530	0
180	20231206	172200	1409914720	19530	19530	19530	19530	0
181	20231206	172100	1409914720	19530	19530	19530	19530	0
182	20231206	172000	1409914720	19530	19530	19530	19530	558
183	20231206	171900	1409914720	19530	19530	19530	19530	0
184	20231206	171800	1409914720	19530	19530	19530	19530	0
185	20231206	171700	1409914720	19530	19530	19530	19530	0
186	20231206	171600	1409914720	19530	19530	19530	19530	0
187	20231206	171500	1409914720	19530	19530	19530	19530	0
188	20231206	171400	1409914720	19530	19530	19530	19530	0
189	20231206	171300	1409914720	19530	19530	19530	19530	0
190	20231206	171200	1409914720	19530	19530	19530	19530	0
191	20231206	171100	1409914720	19530	19530	19530	19530	0
192	20231206	171000	1409914720	19530	19530	19530	19530	0
193	20231206	170900	1409914720	19530	19530	19530	19530	0
194	20231206	170800	1409914720	19530	19530	19530	19530	0
195	20231206	170700	1409914720	19530	19530	19530	19530	0
196	20231206	170600	1409914720	19530	19530	19530	19530	0
197	20231206	170500	1409914720	19530	19530	19530	19530	0
198	20231206	170400	1409914720	19530	19530	19530	19530	0
199	20231206	170300	1409914720	19530	19530	19530	19530	0
200	20231206	170200	1409914720	19530	19530	19530	19530	0
201	20231206	170100	1409914720	19530	19530	19530	19530	0
202	20231206	170000	1409914720	19530	19530	19530	19530	0
203	20231206	165900	1409914720	19530	19530	19530	19530	0
204	20231206	165800	1409914720	19530	19530	19530	19530	0
205	20231206	165700	1409914720	19530	19530	19530	19530	0
206	20231206	165600	1409914720	19530	19530	19530	19530	0
207	20231206	165500	1409914720	19530	19530	19530	19530	0
208	20231206	165400	1409914720	19530	19530	19530	19530	0
209	20231206	165300	1409914720	19530	19530	19530	19530	0
210	20231206	165200	1409914720	19530	19530	19530	19530	0
211	20231206	165100	1409914720	19530	19530	19530	19530	0
212	20231206	165000	1409914720	19530	19530	19530	19530	558
213	20231206	164900	1409914720	19530	19530	19530	19530	0
214	20231206	164800	1409914720	19530	19530	19530	19530	0
215	20231206	164700	1409914720	19530	19530	19530	19530	0
216	20231206	164600	1409914720	19530	19530	19530	19530	0
217	20231206	164500	1409914720	19530	19530	19530	19530	0
218	20231206	164400	1409914720	19530	19530	19530	19530	0
219	20231206	164300	1409914720	19530	19530	19530	19530	0
220	20231206	164200	1409914720	19530	19530	19530	19530	0
221	20231206	164100	1409914720	19530	19530	19530	19530	0
222	20231206	164000	1409914720	19530	19530	19530	19530	0
223	20231206	163900	1409914720	19530	19530	19530	19530	0
224	20231206	163800	1409914720	19530	19530	19530	19530	0
225	20231206	163700	1409914720	19530	19530	19530	19530	0
226	20231206	163600	1409914720	19530	19530	19530	19530	0
227	20231206	163500	1409914720	19530	19530	19530	19530	0
228	20231206	163400	1409914720	19530	19530	19530	19530	0
229	20231206	163300	1409914720	19530	19530	19530	19530	0
230	20231206	163200	1409914720	19530	19530	19530	19530	0
231	20231206	163100	1409914720	19530	19530	19530	19530	0
232	20231206	163000	1409914720	19530	19530	19530	19530	0
233	20231206	162900	1409914720	19530	19530	19530	19530	0
234	20231206	162800	1409914720	19530	19530	19530	19530	0
235	20231206	162700	1409914720	19530	19530	19530	19530	0
236	20231206	162600	1409914720	19530	19530	19530	19530	0
237	20231206	162500	1409914720	19530	19530	19530	19530	0
238	20231206	162400	1409914720	19530	19530	19530	19530	0
239	20231206	162300	1409914720	19530	19530	19530	19530	0
240	20231206	162200	1409914720	19530	19530	19530	19530	0
241	20231206	162100	1409914720	19530	19530	19530	19530	0
242	20231206	162000	1409914720	19530	19530	19530	19530	558
243	20231206	161900	1409914720	19530	19530	19530	19530	0
244	20231206	161800	1409914720	19530	19530	19530	19530	0
245	20231206	161700	1409914720	19530	19530	19530	19530	0
246	20231206	161600	1409914720	19530	19530	19530	19530	0
247	20231206	161500	1409914720	19530	19530	19530	19530	0
248	20231206	161400	1409914720	19530	19530	19530	19530	0
249	20231206	161300	1409914720	19530	19530	19530	19530	0
250	20231206	161200	1409914720	19530	19530	19530	19530	0
251	20231206	161100	1409914720	19530	19530	19530	19530	0
252	20231206	161000	1409914720	19530	19530	19530	19530	0
253	20231206	160900	1409914720	19530	19530	19530	19530	0
254	20231206	160800	1409914720	19530	19530	19530	19530	0
255	20231206	160700	1409914720	19530	19530	19530	19530	0
256	20231206	160600	1409914720	19530	19530	19530	19530	0
257	20231206	160500	1409914720	19530	19530	19530	19530	0
258	20231206	160400	1409914720	19530	19530	19530	19530	0
259	20231206	160300	1409914720	19530	19530	19530	19530	0
260	20231206	160200	1409914720	19530	19530	19530	19530	0
261	20231206	160100	1409914720	19530	19530	19530	19530	0
262	20231206	160000	1409914720	19530	19530	19530	19530	0
263	20231206	155900	1409914720	19530	19530	19530	19530	0
264	20231206	155800	1409914720	19530	19530	19530	19530	0
265	20231206	155700	1409914720	19530	19530	19530	19530	0
266	20231206	155600	1409914720	19530	19530	19530	19530	0
267	20231206	155500	1409914720	19530	19530	19530	19530	0
268	20231206	155400	1409914720	19530	19530	19530	19530	0
269	20231206	155300	1409914720	19530	19530	19530	19530	0
270	20231206	155200	1409914720	19530	19530	19530	19530	0
271	20231206	155100	1409914720	19530	19530	19530	19530	0
272	20231206	155000	1409914720	19530	19530	19530	19530	558
273	20231206	154900	1409914720	19530	19530	19530	19530	0
274	20231206	154800	1409914720	19530	19530	19530	19530	0
275	20231206	154700	1409914720	19530	19530	19530	19530	0
276	20231206	154600	1409914720	19530	19530	19530	19530	0
277	20231206	154500	1409914720	19530	19530	19530	19530	0
278	20231206	154400	1409914720	19530	19530	19530	19530	0
279	20231206	154300	1409914720	19530	19530	19530	19530	0
280	20231206	154200	1409914720	19530	19530	19530	19530	0
281	20231206	154100	1409914720	19530	19530	19530	19530	0
282	20231206	154000	1409914720	19530	19530	19530	19530	0
283	20231206	153900	1409914720	19530	19530	19530	19530	0
284	20231206	153800	1409914720	19530	19530	19530	19530	0
285	20231206	153700	1409914720	19530	19530	19530	19530	0
286	20231206	153600	1409914720	19530	19530	19530	19530	0
287	20231206	153500	1409914720	19530	19530	19530	19530	0
288	20231206	153400	1409914720	19530	19530	19530	19530	0
289	20231206	153300	1409914720	19530	19530	19530	19530	0
290	20231206	153200	1409914720	19530	19530	19530	19530	0
291	20231206	153100	1409914720	19530	19530	19530	19530	0
292	20231206	153000	1409914720	19530	19530	19530	19530	558
293	20231206	152900	1399016980	19520	19520	19520	19520	0
294	20231206	152800	1399016980	19520	19520	19520	19520	0
295	20231206	152700	1399016980	19520	19520	19520	19520	0
296	20231206	152600	1399016980	19520	19520	19520	19520	0
297	20231206	152500	1399016980	19520	19520	19520	19520	0
298	20231206	152400	1399016980	19520	19520	19520	19520	0
299	20231206	152300	1399016980	19520	19520	19520	19520	0
300	20231206	152200	1399016980	19520	19520	19520	19520	0
301	20231206	152100	1399016980	19520	19520	19520	19520	0
302	20231206	152000	1399016980	19520	19520	19520	19520	0
303	20231206	151900	1399016980	19520	19520	19530	19510	207
304	20231206	151800	1394976370	19520	19520	19520	19520	99
305	20231206	151700	1393043890	19520	19520	19530	19520	57
306	20231206	151600	1391931040	19530	19530	19530	19530	4
307	20231206	151500	1391852920	19520	19520	19520	19520	12
308	20231206	151400	1391618680	19520	19520	19520	19520	30
309	20231206	151300	1391033080	19510	19530	19530	19510	203
310	20231206	151200	1387071840	19530	19530	19530	19530	40
311	20231206	151100	1386290640	19530	19520	19530	19520	79
312	20231206	151000	1384748550	19520	19510	19520	19510	12
313	20231206	150900	1384514330	19510	19510	19510	19510	0
314	20231206	150800	1384514330	19510	19510	19510	19510	15
315	20231206	150700	1384221680	19510	19500	19510	19500	456
316	20231206	150600	1375327020	19510	19510	19510	19510	270
317	20231206	150500	1370059320	19510	19510	19510	19510	100
318	20231206	150400	1368108320	19500	19500	19500	19500	94
319	20231206	150300	1366275320	19500	19490	19500	19490	152
320	20231206	150200	1363312600	19490	19470	19490	19470	28
321	20231206	150100	1362767140	19470	19500	19500	19470	879
322	20231206	150000	1345632360	19500	19500	19510	19500	392
323	20231206	145900	1337987790	19510	19500	19510	19500	59
324	20231206	145800	1336837220	19500	19500	19510	19500	183
325	20231206	145700	1333268620	19500	19500	19500	19500	30
326	20231206	145600	1332683620	19510	19510	19520	19510	703
327	20231206	145500	1318967880	19510	19520	19520	19510	993
328	20231206	145400	1299593440	19510	19480	19510	19480	1094
329	20231206	145300	1278265520	19460	19460	19480	19460	1107
330	20231206	145200	1256718470	19460	19450	19460	19440	318
331	20231206	145100	1250533280	19450	19430	19450	19430	214
332	20231206	145000	1246373860	19430	19440	19440	19430	120
333	20231206	144900	1244041070	19440	19440	19440	19430	127
334	20231206	144800	1241572560	19440	19440	19440	19430	92
335	20231206	144700	1239784600	19430	19430	19430	19430	119
336	20231206	144600	1237472430	19430	19430	19430	19430	98
337	20231206	144500	1235568290	19430	19440	19440	19430	213
338	20231206	144400	1231427810	19440	19450	19450	19440	133
339	20231206	144300	1228841170	19450	19450	19450	19440	380
340	20231206	144200	1221450180	19450	19460	19460	19450	131
341	20231206	144100	1218901850	19460	19450	19460	19450	163
342	20231206	144000	1215731350	19450	19430	19450	19430	766
343	20231206	143900	1200839050	19430	19420	19430	19420	330
344	20231206	143800	1194429150	19420	19410	19420	19410	69
345	20231206	143700	1193089540	19410	19410	19420	19410	307
346	20231206	143600	1187130370	19400	19400	19400	19400	91
347	20231206	143500	1185364970	19410	19410	19410	19410	140
348	20231206	143400	1182647570	19400	19400	19400	19390	412
349	20231206	143300	1174654900	19400	19390	19410	19390	498
350	20231206	143200	1164994080	19390	19380	19390	19380	206
351	20231206	143100	1161000930	19370	19370	19370	19370	39
352	20231206	143000	1160245500	19380	19370	19380	19370	194
353	20231206	142900	1156487140	19370	19370	19370	19370	500
354	20231206	142800	1146802140	19370	19360	19370	19360	99
355	20231206	142700	1144885130	19360	19350	19370	19350	434
356	20231206	142600	1136482210	19350	19360	19360	19350	90
357	20231206	142500	1134740430	19360	19360	19360	19360	183
358	20231206	142400	1131197550	19340	19340	19370	19340	722
359	20231206	142300	1117232000	19330	19290	19330	19290	118
360	20231206	142200	1114951300	19280	19280	19280	19280	0
361	20231206	142100	1114951300	19280	19340	19340	19280	65
362	20231206	142000	1113695360	19340	19340	19350	19340	386
363	20231206	141900	1106228110	19320	19300	19320	19290	749
364	20231206	141800	1091770580	19290	19290	19290	19290	55
365	20231206	141700	1090709630	19280	19280	19280	19280	0
366	20231206	141600	1090709630	19280	19280	19290	19280	102
367	20231206	141500	1088743060	19280	19280	19280	19280	7
368	20231206	141400	1088608100	19280	19280	19280	19280	89
369	20231206	141300	1086892180	19280	19230	19280	19230	10
370	20231206	141200	1086699470	19220	19210	19220	19210	205
371	20231206	141100	1082759400	19230	19230	19230	19230	35
372	20231206	141000	1082086350	19230	19230	19230	19230	13
373	20231206	140900	1081836360	19230	19280	19280	19230	11
374	20231206	140800	1081624780	19290	19230	19290	19230	9
375	20231206	140700	1081451530	19230	19230	19230	19230	100
376	20231206	140600	1079528530	19230	19230	19230	19230	0
377	20231206	140500	1079528530	19230	19230	19230	19230	38
378	20231206	140400	1078797790	19230	19230	19230	19230	0
379	20231206	140300	1078797790	19230	19230	19230	19230	1
380	20231206	140200	1078778560	19230	19230	19230	19230	0
381	20231206	140100	1078778560	19230	19290	19290	19230	293
382	20231206	140000	1073140910	19290	19290	19290	19290	10
383	20231206	135900	1072948010	19310	19310	19310	19310	423
384	20231206	135800	1064779880	19310	19310	19310	19310	89
385	20231206	135700	1063061290	19320	19320	19320	19320	0
386	20231206	135600	1063061290	19320	19320	19320	19320	0
387	20231206	135500	1063061290	19320	19320	19320	19320	2
388	20231206	135400	1063022650	19310	19310	19310	19310	60
389	20231206	135300	1061864050	19310	19310	19310	19310	6
390	20231206	135200	1061748190	19330	19330	19330	19330	10
391	20231206	135100	1061554890	19310	19310	19310	19310	308
392	20231206	135000	1055607410	19330	19340	19340	19330	177
393	20231206	134900	1052184240	19330	19300	19330	19300	325
394	20231206	134800	1045905780	19300	19290	19300	19290	36
395	20231206	134700	1045211080	19290	19290	19290	19290	37
396	20231206	134600	1044497350	19290	19290	19290	19290	6
397	20231206	134500	1044381610	19310	19290	19310	19290	254
398	20231206	134400	1039480170	19290	19190	19290	19190	803
399	20231206	134300	1024029890	19180	19170	19180	19170	115
400	20231206	134200	1021824710	19180	19180	19180	19180	33
401	20231206	134100	1021191770	19180	19180	19180	19180	2
402	20231206	134000	1021153410	19180	19170	19180	19170	70
403	20231206	133900	1019811500	19180	19180	19180	19180	34
404	20231206	133800	1019159380	19180	19180	19180	19180	0
405	20231206	133700	1019159380	19180	19180	19180	19180	300
406	20231206	133600	1013405380	19190	19190	19190	19190	81
407	20231206	133500	1011850990	19190	19190	19190	19190	1
408	20231206	133400	1011831800	19180	19180	19180	19180	0
409	20231206	133300	1011831800	19180	19180	19180	19180	0
410	20231206	133200	1011831800	19180	19190	19190	19180	46
411	20231206	133100	1010949070	19190	19190	19190	19190	101
412	20231206	133000	1009010880	19220	19220	19220	19220	22
413	20231206	132900	1008588040	19200	19200	19200	19200	0
414	20231206	132800	1008588040	19200	19200	19200	19200	45
415	20231206	132700	1007724040	19190	19190	19190	19190	5
416	20231206	132600	1007628090	19190	19200	19200	19190	267
417	20231206	132500	1002502060	19200	19230	19230	19200	45
418	20231206	132400	1001637160	19200	19200	19200	19200	6
419	20231206	132300	1001521960	19230	19200	19230	19200	68
420	20231206	132200	1000215660	19200	19200	19200	19200	52
421	20231206	132100	999217260	19220	19200	19220	19200	79
422	20231206	132000	997699780	19200	19200	19200	19200	6
423	20231206	131900	997584580	19180	19180	19180	19180	0
424	20231206	131800	997584580	19180	19180	19180	19180	64
425	20231206	131700	996357060	19190	19190	19190	19190	37
426	20231206	131600	995647030	19190	19190	19190	19190	10
427	20231206	131500	995455130	19190	19180	19190	19180	67
428	20231206	131400	994170040	19180	19180	19180	19180	37
429	20231206	131300	993460380	19180	19180	19180	19180	21
430	20231206	131200	993057600	19160	19170	19170	19160	260
431	20231206	131100	988074000	19180	19180	19180	19180	35
432	20231206	131000	987402700	19180	19180	19180	19180	43
433	20231206	130900	986577960	19190	19190	19190	19190	0
434	20231206	130800	986577960	19190	19190	19190	19180	83
435	20231206	130700	984985510	19200	19200	19200	19200	5
436	20231206	130600	984889510	19210	19210	19210	19210	52
437	20231206	130500	983890590	19200	19180	19200	19180	609
438	20231206	130400	972200130	19170	19160	19170	19160	91
439	20231206	130300	970456550	19170	19170	19170	19170	319
440	20231206	130200	964341320	19170	19170	19170	19170	14
441	20231206	130100	964072940	19170	19170	19170	19170	2
442	20231206	130000	964034600	19180	19180	19180	19180	39
443	20231206	125900	963286580	19190	19190	19190	19190	5
444	20231206	125800	963190630	19180	19180	19180	19180	0
445	20231206	125700	963190630	19180	19190	19190	19180	122
446	20231206	125600	960849970	19190	19190	19190	19180	40
447	20231206	125500	960082640	19190	19190	19190	19190	6
448	20231206	125400	959967500	19190	19190	19190	19190	56
449	20231206	125300	958892860	19190	19190	19190	19190	1
450	20231206	125200	958873670	19190	19190	19190	19190	79
451	20231206	125100	957357660	19190	19180	19190	19180	18
452	20231206	125000	957012260	19190	19190	19190	19190	1
453	20231206	124900	956993070	19200	19180	19200	19180	15
454	20231206	124800	956705350	19170	19170	19170	19170	43
455	20231206	124700	955881040	19170	19170	19170	19170	1
456	20231206	124600	955861870	19170	19170	19170	19170	83
457	20231206	124500	954270760	19160	19160	19160	19160	37
458	20231206	124400	953561840	19170	19170	19170	19170	0
459	20231206	124300	953561840	19170	19170	19170	19170	29
460	20231206	124200	953005910	19170	19160	19170	19160	27
461	20231206	124100	952488580	19170	19170	19170	19170	50
462	20231206	124000	951530080	19160	19160	19160	19160	16
463	20231206	123900	951223520	19160	19160	19160	19160	101
464	20231206	123800	949288360	19160	19160	19160	19160	53
465	20231206	123700	948272880	19170	19170	19170	19170	0
466	20231206	123600	948272880	19170	19170	19170	19170	10
467	20231206	123500	948081180	19170	19170	19170	19170	13
468	20231206	123400	947831970	19170	19170	19170	19170	38
469	20231206	123300	947103510	19170	19170	19170	19170	14
470	20231206	123200	946835130	19170	19170	19170	19160	67
471	20231206	123100	945551260	19160	19160	19160	19160	3
472	20231206	123000	945493780	19160	19160	19160	19160	37
473	20231206	122900	944784860	19160	19160	19160	19160	0
474	20231206	122800	944784860	19160	19160	19160	19160	52
475	20231206	122700	943788540	19160	19170	19170	19160	37
476	20231206	122600	943079270	19170	19170	19170	19170	6
477	20231206	122500	942964250	19170	19170	19170	19170	59
478	20231206	122400	941833220	19180	19180	19180	19180	390
479	20231206	122300	934353020	19180	19180	19180	19180	37
480	20231206	122200	933643360	19180	19180	19180	19180	0
481	20231206	122100	933643360	19180	19180	19180	19180	81
482	20231206	122000	932089780	19180	19190	19190	19180	15
483	20231206	121900	931801980	19190	19190	19190	19190	22
484	20231206	121800	931379800	19190	19190	19190	19190	6
485	20231206	121700	931264660	19190	19200	19200	19190	209
486	20231206	121600	927251880	19220	19190	19220	19190	38
487	20231206	121500	926522630	19190	19190	19190	19190	0
488	20231206	121400	926522630	19190	19190	19190	19190	0
489	20231206	121300	926522630	19190	19200	19200	19190	329
490	20231206	121200	920209110	19190	19190	19190	19190	37
491	20231206	121100	919499080	19190	19290	19290	19190	78
492	20231206	121000	918001780	19280	19280	19280	19280	382
493	20231206	120900	910636820	19300	19160	19300	19160	236
494	20231206	120800	906112540	19170	19170	19170	19170	100
495	20231206	120700	904195540	19160	19160	19160	19160	52
496	20231206	120600	903199220	19160	19160	19160	19160	502
497	20231206	120500	893580900	19150	19140	19150	19140	254
498	20231206	120400	888717170	19140	19140	19140	19140	132
499	20231206	120300	886190690	19140	19140	19140	19140	277
500	20231206	120200	880888910	19140	19140	19140	19140	38
501	20231206	120100	880161590	19130	19140	19140	19130	72
502	20231206	120000	878784220	19150	19150	19150	19150	1
503	20231206	115900	878765070	19140	19140	19140	19140	1
504	20231206	115800	878745930	19140	19140	19140	19140	203
505	20231206	115700	874860510	19140	19140	19140	19140	9
506	20231206	115600	874688250	19160	19170	19170	19150	74
507	20231206	115500	873270940	19170	19160	19170	19150	138
508	20231206	115400	870627140	19170	19180	19180	19170	159
509	20231206	115300	867579100	19180	19180	19180	19180	4
510	20231206	115200	867502380	19180	19180	19180	19180	10
511	20231206	115100	867310580	19180	19180	19180	19180	99
512	20231206	115000	865411760	19180	19190	19190	19180	18
513	20231206	114900	865066350	19190	19200	19200	19190	6
514	20231206	114800	864951190	19200	19200	19200	19200	133
515	20231206	114700	862397590	19210	19210	19210	19200	38
516	20231206	114600	861667660	19210	19210	19210	19210	156
517	20231206	114500	858670900	19220	19220	19220	19220	5
518	20231206	114400	858574800	19210	19220	19220	19210	38
519	20231206	114300	857844680	19230	19230	19230	19230	0
520	20231206	114200	857844680	19230	19230	19230	19220	21
521	20231206	114100	857440930	19240	19240	19240	19240	1
522	20231206	114000	857421690	19240	19240	19240	19240	50
523	20231206	113900	856459690	19230	19220	19230	19220	1379
524	20231206	113800	829954930	19240	19240	19240	19240	0
525	20231206	113700	829954930	19240	19240	19240	19240	5
526	20231206	113600	829858730	19240	19230	19240	19220	97
527	20231206	113500	827993010	19220	19240	19240	19220	11
528	20231206	113400	827781480	19240	19240	19240	19240	0
529	20231206	113300	827781480	19240	19240	19240	19240	0
530	20231206	113200	827781480	19240	19240	19240	19240	154
531	20231206	113100	824818520	19240	19240	19240	19240	4
532	20231206	113000	824741560	19240	19250	19250	19240	2
533	20231206	112900	824703070	19240	19250	19250	19240	3
534	20231206	112800	824645340	19250	19250	19250	19250	35
535	20231206	112700	823971590	19240	19240	19240	19240	6
536	20231206	112600	823856150	19240	19240	19240	19240	0
537	20231206	112500	823856150	19240	19240	19240	19240	38
538	20231206	112400	823125030	19240	19240	19240	19240	170
539	20231206	112300	819854230	19230	19230	19230	19230	3
540	20231206	112200	819796540	19220	19210	19220	19210	110
541	20231206	112100	817682710	19220	19220	19220	19220	48
542	20231206	112000	816760150	19220	19220	19220	19220	9
543	20231206	111900	816587170	19230	19220	19230	19220	166
544	20231206	111800	813396520	19220	19210	19220	19210	85
545	20231206	111700	811763210	19210	19240	19240	19210	100
546	20231206	111600	809841480	19240	19280	19280	19220	572
547	20231206	111500	798836880	19290	19290	19290	19290	1
548	20231206	111400	798817590	19320	19320	19320	19320	0
549	20231206	111300	798817590	19320	19230	19320	19230	11
550	20231206	111200	798605700	19320	19320	19320	19320	10
551	20231206	111100	798412500	19320	19230	19320	19230	104
552	20231206	111000	796407240	19230	19240	19240	19230	136
553	20231206	110900	793791550	19240	19240	19240	19240	0
554	20231206	110800	793791550	19240	19250	19250	19240	127
555	20231206	110700	791347760	19250	19260	19260	19250	18
556	20231206	110600	791001160	19270	19270	19270	19270	6
557	20231206	110500	790885540	19270	19280	19280	19270	1034
558	20231206	110400	770958940	19280	19300	19300	19280	230
559	20231206	110300	766521460	19330	19330	19330	19330	2
560	20231206	110200	766482800	19340	19340	19340	19340	1
561	20231206	110100	766463460	19340	19340	19340	19340	5
562	20231206	110000	766366760	19340	19310	19340	19310	501
563	20231206	105900	756679500	19300	19280	19300	19280	317
564	20231206	105800	750562210	19270	19270	19270	19270	7
565	20231206	105700	750427320	19270	19270	19270	19270	0
566	20231206	105600	750427320	19270	19270	19270	19270	94
567	20231206	105500	748615940	19270	19270	19270	19270	8
568	20231206	105400	748461780	19270	19270	19270	19270	0
569	20231206	105300	748461780	19270	19270	19270	19270	0
570	20231206	105200	748461780	19270	19250	19270	19250	112
571	20231206	105100	746303670	19240	19240	19240	19240	10
572	20231206	105000	746111270	19250	19250	19250	19250	3
573	20231206	104900	746053520	19250	19280	19280	19250	36
574	20231206	104800	745359650	19280	19280	19290	19280	116
575	20231206	104700	743123120	19240	19240	19240	19240	11
576	20231206	104600	742911480	19230	19230	19230	19230	14
577	20231206	104500	742642260	19240	19250	19250	19220	32
578	20231206	104400	742026730	19240	19240	19240	19240	7
579	20231206	104300	741892050	19240	19240	19240	19240	17
580	20231206	104200	741564970	19240	19240	19240	19240	0
581	20231206	104100	741564970	19240	19210	19240	19210	114
582	20231206	104000	739371960	19200	19200	19200	19200	0
583	20231206	103900	739371960	19200	19220	19220	19200	83
584	20231206	103800	737778110	19250	19250	19250	19250	0
585	20231206	103700	737778110	19250	19280	19280	19250	8
586	20231206	103600	737624070	19290	19300	19300	19290	56
587	20231206	103500	736543700	19320	19330	19330	19320	36
588	20231206	103400	735847950	19350	19350	19350	19350	61
589	20231206	103300	734667600	19350	19350	19350	19350	25
590	20231206	103200	734183850	19370	19380	19380	19370	21
591	20231206	103100	733776970	19370	19450	19450	19370	306
592	20231206	103000	727832490	19460	19460	19470	19460	532
593	20231206	102900	717474840	19460	19440	19460	19440	810
594	20231206	102800	701718780	19440	19430	19450	19430	439
595	20231206	102700	693183920	19440	19420	19440	19420	393
596	20231206	102600	685546450	19420	19350	19420	19350	1220
597	20231206	102500	661885090	19350	19340	19370	19340	1007
598	20231206	102400	642400420	19330	19250	19330	19250	1826
599	20231206	102300	607153550	19250	19260	19260	19250	720
600	20231206	102200	593292730	19260	19240	19260	19160	330
601	20231206	102100	586940470	19250	19240	19250	19240	404
602	20231206	102000	579166250	19250	19240	19250	19230	402
603	20231206	101900	571431970	19240	19250	19250	19230	343
604	20231206	101800	564832680	19240	19200	19250	19200	335
605	20231206	101700	558394990	19200	19150	19200	19150	270
606	20231206	101600	553213870	19150	19150	19150	19150	116
607	20231206	101500	550992470	19150	19160	19160	19150	124
608	20231206	101400	548616690	19160	19160	19160	19160	39
609	20231206	101300	547869450	19160	19160	19170	19160	141
610	20231206	101200	545167520	19170	19160	19170	19160	13
611	20231206	101100	544918330	19160	19160	19160	19160	7
612	20231206	101000	544784210	19130	19120	19130	19120	64
613	20231206	100900	543559920	19120	19110	19120	19110	90
614	20231206	100800	541839500	19110	19100	19140	19100	104
615	20231206	100700	539851460	19100	19070	19100	19070	665
616	20231206	100600	527150170	19110	19140	19140	19070	770
617	20231206	100500	512460630	19170	19170	19170	19170	0
618	20231206	100400	512460630	19170	19170	19170	19170	1
619	20231206	100300	512441460	19060	19060	19060	19060	0
620	20231206	100200	512441460	19060	19120	19120	19060	138
621	20231206	100100	509809100	19120	19140	19160	19070	481
622	20231206	100000	500600970	19070	19140	19140	19070	8
623	20231206	095900	500448340	19060	19140	19140	19060	21
624	20231206	095800	500046480	19150	19070	19150	19070	1101
625	20231206	095700	479038760	19060	19020	19060	19020	409
626	20231206	095600	471252990	19010	19000	19010	19000	1335
627	20231206	095500	445887840	19010	19000	19010	19000	53
628	20231206	095400	444880830	19000	19000	19000	19000	46
629	20231206	095300	444006830	19010	19010	19010	19000	56
630	20231206	095200	442942770	19000	19000	19000	19000	120
631	20231206	095100	440662770	19000	19000	19000	19000	52
632	20231206	095000	439674770	19010	19010	19010	19010	99
633	20231206	094900	437792780	19010	19010	19010	19010	18
634	20231206	094800	437450600	19010	19010	19010	19010	54
635	20231206	094700	436424060	19000	19000	19000	19000	937
636	20231206	094600	418621060	19000	18990	19000	18990	465
637	20231206	094500	409788130	18990	19000	19000	18990	1977
638	20231206	094400	372226210	19000	19010	19010	19000	14
639	20231206	094300	371960200	19010	19010	19010	19010	137
640	20231206	094200	369355830	19000	19000	19000	19000	176
641	20231206	094100	366011830	19000	18970	19000	18970	250
642	20231206	094000	361269210	18980	19000	19000	18980	5
643	20231206	093900	361174280	19000	18980	19060	18980	88
644	20231206	093800	359500720	18990	18970	18990	18970	12
645	20231206	093700	359272980	18990	19020	19020	18990	58
646	20231206	093600	358170380	19020	19000	19020	19000	1677
647	20231206	093500	326277920	19000	19020	19020	18960	7114
648	20231206	093400	191221050	19020	19020	19020	19020	3
649	20231206	093300	191163990	19020	19020	19070	19010	1246
650	20231206	093200	167468870	19030	19050	19050	19030	828
651	20231206	093100	151705070	19050	19060	19060	19050	181
652	20231206	093000	148256470	19050	19050	19050	19040	407
653	20231206	092900	140506940	19070	19070	19070	19070	0
654	20231206	092800	140506940	19070	19070	19070	19070	21
655	20231206	092700	140106470	19070	19040	19070	19040	211
656	20231206	092600	136088730	19060	19060	19060	19060	249
657	20231206	092500	131342790	19080	19110	19110	19080	2064
658	20231206	092400	91933880	19110	19150	19150	19110	12
659	20231206	092300	91704520	19110	19110	19110	19110	7
660	20231206	092200	91570750	19110	19090	19110	19090	42
661	20231206	092100	90768150	19080	19100	19100	19080	107
662	20231206	092000	88725410	19080	19080	19080	19080	0
663	20231206	091900	88725410	19080	19080	19080	19080	223
664	20231206	091800	84470570	19080	19100	19100	19080	58
665	20231206	091700	83363330	19080	19080	19080	19080	0
666	20231206	091600	83363330	19080	19110	19110	19080	507
667	20231206	091500	73680700	19110	19120	19120	19110	67
668	20231206	091400	72399730	19140	19160	19200	19140	25
669	20231206	091300	71920360	19160	19160	19170	19160	116
670	20231206	091200	69697540	19150	19170	19170	19150	131
671	20231206	091100	67186890	19150	19110	19150	19110	43
672	20231206	091000	66364220	19100	19110	19110	19100	256
673	20231206	090900	61474060	19100	19100	19100	19100	22
674	20231206	090800	61053860	19100	19100	19100	19100	40
675	20231206	090700	60289860	19100	19100	19100	19100	59
676	20231206	090600	59162960	19140	19140	19140	19140	3
677	20231206	090500	59105540	19130	19080	19130	19080	153
678	20231206	090400	56181720	19080	19060	19090	19060	84
679	20231206	090300	54578810	19060	19070	19070	19060	227
680	20231206	090200	50251760	19060	19060	19060	19060	0
681	20231206	090100	50251760	19060	19020	19060	19000	1098
682	20231206	090000	29343180	19050	19200	19200	19050	1538