KissMeData/315640/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	210300	6091266170	18730	18730	18730	18730	5370
3	20231213	210200	6091266170	18730	18730	18730	18730	0
4	20231213	210100	6091266170	18730	18730	18730	18730	0
5	20231213	210000	6091266170	18730	18730	18730	18730	0
6	20231213	205900	6091266170	18730	18730	18730	18730	0
7	20231213	205800	6091266170	18730	18730	18730	18730	0
8	20231213	205700	6091266170	18730	18730	18730	18730	0
9	20231213	205600	6091266170	18730	18730	18730	18730	0
10	20231213	205500	6091266170	18730	18730	18730	18730	0
11	20231213	205400	6091266170	18730	18730	18730	18730	0
12	20231213	205300	6091266170	18730	18730	18730	18730	0
13	20231213	205200	6091266170	18730	18730	18730	18730	0
14	20231213	205100	6091266170	18730	18730	18730	18730	0
15	20231213	205000	6091266170	18730	18730	18730	18730	0
16	20231213	204900	6091266170	18730	18730	18730	18730	0
17	20231213	204800	6091266170	18730	18730	18730	18730	0
18	20231213	204700	6091266170	18730	18730	18730	18730	0
19	20231213	204600	6091266170	18730	18730	18730	18730	0
20	20231213	204500	6091266170	18730	18730	18730	18730	0
21	20231213	204400	6091266170	18730	18730	18730	18730	0
22	20231213	204300	6091266170	18730	18730	18730	18730	0
23	20231213	204200	6091266170	18730	18730	18730	18730	0
24	20231213	204100	6091266170	18730	18730	18730	18730	0
25	20231213	204000	6091266170	18730	18730	18730	18730	0
26	20231213	203900	6091266170	18730	18730	18730	18730	0
27	20231213	203800	6091266170	18730	18730	18730	18730	0
28	20231213	203700	6091266170	18730	18730	18730	18730	0
29	20231213	203600	6091266170	18730	18730	18730	18730	0
30	20231213	203500	6091266170	18730	18730	18730	18730	0
31	20231213	203400	6091266170	18730	18730	18730	18730	0
32	20231213	203300	6091266170	18730	18730	18730	18730	5370
33	20231213	203200	6091266170	18730	18730	18730	18730	0
34	20231213	203100	6091266170	18730	18730	18730	18730	0
35	20231213	203000	6091266170	18730	18730	18730	18730	0
36	20231213	202900	6091266170	18730	18730	18730	18730	0
37	20231213	202800	6091266170	18730	18730	18730	18730	0
38	20231213	202700	6091266170	18730	18730	18730	18730	0
39	20231213	202600	6091266170	18730	18730	18730	18730	0
40	20231213	202500	6091266170	18730	18730	18730	18730	0
41	20231213	202400	6091266170	18730	18730	18730	18730	0
42	20231213	202300	6091266170	18730	18730	18730	18730	0
43	20231213	202200	6091266170	18730	18730	18730	18730	0
44	20231213	202100	6091266170	18730	18730	18730	18730	0
45	20231213	202000	6091266170	18730	18730	18730	18730	0
46	20231213	201900	6091266170	18730	18730	18730	18730	0
47	20231213	201800	6091266170	18730	18730	18730	18730	0
48	20231213	201700	6091266170	18730	18730	18730	18730	0
49	20231213	201600	6091266170	18730	18730	18730	18730	0
50	20231213	201500	6091266170	18730	18730	18730	18730	0
51	20231213	201400	6091266170	18730	18730	18730	18730	0
52	20231213	201300	6091266170	18730	18730	18730	18730	0
53	20231213	201200	6091266170	18730	18730	18730	18730	0
54	20231213	201100	6091266170	18730	18730	18730	18730	0
55	20231213	201000	6091266170	18730	18730	18730	18730	0
56	20231213	200900	6091266170	18730	18730	18730	18730	0
57	20231213	200800	6091266170	18730	18730	18730	18730	0
58	20231213	200700	6091266170	18730	18730	18730	18730	0
59	20231213	200600	6091266170	18730	18730	18730	18730	0
60	20231213	200500	6091266170	18730	18730	18730	18730	0
61	20231213	200400	6091266170	18730	18730	18730	18730	0
62	20231213	200300	6091266170	18730	18730	18730	18730	5370
63	20231213	200200	6091266170	18730	18730	18730	18730	0
64	20231213	200100	6091266170	18730	18730	18730	18730	0
65	20231213	200000	6091266170	18730	18730	18730	18730	0
66	20231213	195900	6091266170	18730	18730	18730	18730	0
67	20231213	195800	6091266170	18730	18730	18730	18730	0
68	20231213	195700	6091266170	18730	18730	18730	18730	0
69	20231213	195600	6091266170	18730	18730	18730	18730	0
70	20231213	195500	6091266170	18730	18730	18730	18730	0
71	20231213	195400	6091266170	18730	18730	18730	18730	0
72	20231213	195300	6091266170	18730	18730	18730	18730	0
73	20231213	195200	6091266170	18730	18730	18730	18730	0
74	20231213	195100	6091266170	18730	18730	18730	18730	0
75	20231213	195000	6091266170	18730	18730	18730	18730	0
76	20231213	194900	6091266170	18730	18730	18730	18730	0
77	20231213	194800	6091266170	18730	18730	18730	18730	0
78	20231213	194700	6091266170	18730	18730	18730	18730	0
79	20231213	194600	6091266170	18730	18730	18730	18730	0
80	20231213	194500	6091266170	18730	18730	18730	18730	0
81	20231213	194400	6091266170	18730	18730	18730	18730	0
82	20231213	194300	6091266170	18730	18730	18730	18730	0
83	20231213	194200	6091266170	18730	18730	18730	18730	0
84	20231213	194100	6091266170	18730	18730	18730	18730	0
85	20231213	194000	6091266170	18730	18730	18730	18730	0
86	20231213	193900	6091266170	18730	18730	18730	18730	0
87	20231213	193800	6091266170	18730	18730	18730	18730	0
88	20231213	193700	6091266170	18730	18730	18730	18730	0
89	20231213	193600	6091266170	18730	18730	18730	18730	0
90	20231213	193500	6091266170	18730	18730	18730	18730	0
91	20231213	193400	6091266170	18730	18730	18730	18730	0
92	20231213	193300	6091266170	18730	18730	18730	18730	5370
93	20231213	193200	6091266170	18730	18730	18730	18730	0
94	20231213	193100	6091266170	18730	18730	18730	18730	0
95	20231213	193000	6091266170	18730	18730	18730	18730	0
96	20231213	192900	6091266170	18730	18730	18730	18730	0
97	20231213	192800	6091266170	18730	18730	18730	18730	0
98	20231213	192700	6091266170	18730	18730	18730	18730	0
99	20231213	192600	6091266170	18730	18730	18730	18730	0
100	20231213	192500	6091266170	18730	18730	18730	18730	0
101	20231213	192400	6091266170	18730	18730	18730	18730	0
102	20231213	192300	6091266170	18730	18730	18730	18730	0
103	20231213	192200	6091266170	18730	18730	18730	18730	0
104	20231213	192100	6091266170	18730	18730	18730	18730	0
105	20231213	192000	6091266170	18730	18730	18730	18730	0
106	20231213	191900	6091266170	18730	18730	18730	18730	0
107	20231213	191800	6091266170	18730	18730	18730	18730	0
108	20231213	191700	6091266170	18730	18730	18730	18730	0
109	20231213	191600	6091266170	18730	18730	18730	18730	0
110	20231213	191500	6091266170	18730	18730	18730	18730	0
111	20231213	191400	6091266170	18730	18730	18730	18730	0
112	20231213	191300	6091266170	18730	18730	18730	18730	0
113	20231213	191200	6091266170	18730	18730	18730	18730	0
114	20231213	191100	6091266170	18730	18730	18730	18730	0
115	20231213	191000	6091266170	18730	18730	18730	18730	0
116	20231213	190900	6091266170	18730	18730	18730	18730	0
117	20231213	190800	6091266170	18730	18730	18730	18730	0
118	20231213	190700	6091266170	18730	18730	18730	18730	0
119	20231213	190600	6091266170	18730	18730	18730	18730	0
120	20231213	190500	6091266170	18730	18730	18730	18730	0
121	20231213	190400	6091266170	18730	18730	18730	18730	0
122	20231213	190300	6091266170	18730	18730	18730	18730	5370
123	20231213	190200	6091266170	18730	18730	18730	18730	0
124	20231213	190100	6091266170	18730	18730	18730	18730	0
125	20231213	190000	6091266170	18730	18730	18730	18730	0
126	20231213	185900	6091266170	18730	18730	18730	18730	0
127	20231213	185800	6091266170	18730	18730	18730	18730	0
128	20231213	185700	6091266170	18730	18730	18730	18730	0
129	20231213	185600	6091266170	18730	18730	18730	18730	0
130	20231213	185500	6091266170	18730	18730	18730	18730	0
131	20231213	185400	6091266170	18730	18730	18730	18730	0
132	20231213	185300	6091266170	18730	18730	18730	18730	0
133	20231213	185200	6091266170	18730	18730	18730	18730	0
134	20231213	185100	6091266170	18730	18730	18730	18730	0
135	20231213	185000	6091266170	18730	18730	18730	18730	0
136	20231213	184900	6091266170	18730	18730	18730	18730	0
137	20231213	184800	6091266170	18730	18730	18730	18730	0
138	20231213	184700	6091266170	18730	18730	18730	18730	0
139	20231213	184600	6091266170	18730	18730	18730	18730	0
140	20231213	184500	6091266170	18730	18730	18730	18730	0
141	20231213	184400	6091266170	18730	18730	18730	18730	0
142	20231213	184300	6091266170	18730	18730	18730	18730	0
143	20231213	184200	6091266170	18730	18730	18730	18730	0
144	20231213	184100	6091266170	18730	18730	18730	18730	0
145	20231213	184000	6091266170	18730	18730	18730	18730	0
146	20231213	183900	6091266170	18730	18730	18730	18730	0
147	20231213	183800	6091266170	18730	18730	18730	18730	0
148	20231213	183700	6091266170	18730	18730	18730	18730	0
149	20231213	183600	6091266170	18730	18730	18730	18730	0
150	20231213	183500	6091266170	18730	18730	18730	18730	0
151	20231213	183400	6091266170	18730	18730	18730	18730	0
152	20231213	183300	6091266170	18730	18730	18730	18730	5370
153	20231213	183200	6091266170	18730	18730	18730	18730	0
154	20231213	183100	6091266170	18730	18730	18730	18730	0
155	20231213	183000	6091266170	18730	18730	18730	18730	0
156	20231213	182900	6091266170	18730	18730	18730	18730	0
157	20231213	182800	6091266170	18730	18730	18730	18730	0
158	20231213	182700	6091266170	18730	18730	18730	18730	0
159	20231213	182600	6091266170	18730	18730	18730	18730	0
160	20231213	182500	6091266170	18730	18730	18730	18730	0
161	20231213	182400	6091266170	18730	18730	18730	18730	0
162	20231213	182300	6091266170	18730	18730	18730	18730	0
163	20231213	182200	6091266170	18730	18730	18730	18730	0
164	20231213	182100	6091266170	18730	18730	18730	18730	0
165	20231213	182000	6091266170	18730	18730	18730	18730	0
166	20231213	181900	6091266170	18730	18730	18730	18730	0
167	20231213	181800	6091266170	18730	18730	18730	18730	0
168	20231213	181700	6091266170	18730	18730	18730	18730	0
169	20231213	181600	6091266170	18730	18730	18730	18730	0
170	20231213	181500	6091266170	18730	18730	18730	18730	0
171	20231213	181400	6091266170	18730	18730	18730	18730	0
172	20231213	181300	6091266170	18730	18730	18730	18730	0
173	20231213	181200	6091266170	18730	18730	18730	18730	0
174	20231213	181100	6091266170	18730	18730	18730	18730	0
175	20231213	181000	6091266170	18730	18730	18730	18730	0
176	20231213	180900	6091266170	18730	18730	18730	18730	0
177	20231213	180800	6091266170	18730	18730	18730	18730	0
178	20231213	180700	6091266170	18730	18730	18730	18730	0
179	20231213	180600	6091266170	18730	18730	18730	18730	0
180	20231213	180500	6091266170	18730	18730	18730	18730	0
181	20231213	180400	6091266170	18730	18730	18730	18730	0
182	20231213	180300	6091266170	18730	18730	18730	18730	5370
183	20231213	180200	6091266170	18730	18730	18730	18730	0
184	20231213	180100	6091266170	18730	18730	18730	18730	0
185	20231213	180000	6091266170	18730	18730	18730	18730	0
186	20231213	175900	6091266170	18730	18730	18730	18730	0
187	20231213	175800	6091266170	18730	18730	18730	18730	0
188	20231213	175700	6091266170	18730	18730	18730	18730	0
189	20231213	175600	6091266170	18730	18730	18730	18730	0
190	20231213	175500	6091266170	18730	18730	18730	18730	0
191	20231213	175400	6091266170	18730	18730	18730	18730	0
192	20231213	175300	6091266170	18730	18730	18730	18730	0
193	20231213	175200	6091266170	18730	18730	18730	18730	0
194	20231213	175100	6091266170	18730	18730	18730	18730	0
195	20231213	175000	6091266170	18730	18730	18730	18730	0
196	20231213	174900	6091266170	18730	18730	18730	18730	0
197	20231213	174800	6091266170	18730	18730	18730	18730	0
198	20231213	174700	6091266170	18730	18730	18730	18730	0
199	20231213	174600	6091266170	18730	18730	18730	18730	0
200	20231213	174500	6091266170	18730	18730	18730	18730	0
201	20231213	174400	6091266170	18730	18730	18730	18730	0
202	20231213	174300	6091266170	18730	18730	18730	18730	0
203	20231213	174200	6091266170	18730	18730	18730	18730	0
204	20231213	174100	6091266170	18730	18730	18730	18730	0
205	20231213	174000	6091266170	18730	18730	18730	18730	0
206	20231213	173900	6091266170	18730	18730	18730	18730	0
207	20231213	173800	6091266170	18730	18730	18730	18730	0
208	20231213	173700	6091266170	18730	18730	18730	18730	0
209	20231213	173600	6091266170	18730	18730	18730	18730	0
210	20231213	173500	6091266170	18730	18730	18730	18730	0
211	20231213	173400	6091266170	18730	18730	18730	18730	0
212	20231213	173300	6091266170	18730	18730	18730	18730	5370
213	20231213	173200	6091266170	18730	18730	18730	18730	0
214	20231213	173100	6091266170	18730	18730	18730	18730	0
215	20231213	173000	6091266170	18730	18730	18730	18730	0
216	20231213	172900	6091266170	18730	18730	18730	18730	0
217	20231213	172800	6091266170	18730	18730	18730	18730	0
218	20231213	172700	6091266170	18730	18730	18730	18730	0
219	20231213	172600	6091266170	18730	18730	18730	18730	0
220	20231213	172500	6091266170	18730	18730	18730	18730	0
221	20231213	172400	6091266170	18730	18730	18730	18730	0
222	20231213	172300	6091266170	18730	18730	18730	18730	0
223	20231213	172200	6091266170	18730	18730	18730	18730	0
224	20231213	172100	6091266170	18730	18730	18730	18730	0
225	20231213	172000	6091266170	18730	18730	18730	18730	0
226	20231213	171900	6091266170	18730	18730	18730	18730	0
227	20231213	171800	6091266170	18730	18730	18730	18730	0
228	20231213	171700	6091266170	18730	18730	18730	18730	0
229	20231213	171600	6091266170	18730	18730	18730	18730	0
230	20231213	171500	6091266170	18730	18730	18730	18730	0
231	20231213	171400	6091266170	18730	18730	18730	18730	0
232	20231213	171300	6091266170	18730	18730	18730	18730	0
233	20231213	171200	6091266170	18730	18730	18730	18730	0
234	20231213	171100	6091266170	18730	18730	18730	18730	0
235	20231213	171000	6091266170	18730	18730	18730	18730	0
236	20231213	170900	6091266170	18730	18730	18730	18730	0
237	20231213	170800	6091266170	18730	18730	18730	18730	0
238	20231213	170700	6091266170	18730	18730	18730	18730	0
239	20231213	170600	6091266170	18730	18730	18730	18730	0
240	20231213	170500	6091266170	18730	18730	18730	18730	0
241	20231213	170400	6091266170	18730	18730	18730	18730	0
242	20231213	170300	6091266170	18730	18730	18730	18730	5370
243	20231213	170200	6091266170	18730	18730	18730	18730	0
244	20231213	170100	6091266170	18730	18730	18730	18730	0
245	20231213	170000	6091266170	18730	18730	18730	18730	0
246	20231213	165900	6091266170	18730	18730	18730	18730	0
247	20231213	165800	6091266170	18730	18730	18730	18730	0
248	20231213	165700	6091266170	18730	18730	18730	18730	0
249	20231213	165600	6091266170	18730	18730	18730	18730	0
250	20231213	165500	6091266170	18730	18730	18730	18730	0
251	20231213	165400	6091266170	18730	18730	18730	18730	0
252	20231213	165300	6091266170	18730	18730	18730	18730	0
253	20231213	165200	6091266170	18730	18730	18730	18730	0
254	20231213	165100	6091266170	18730	18730	18730	18730	0
255	20231213	165000	6091266170	18730	18730	18730	18730	0
256	20231213	164900	6091266170	18730	18730	18730	18730	0
257	20231213	164800	6091266170	18730	18730	18730	18730	0
258	20231213	164700	6091266170	18730	18730	18730	18730	0
259	20231213	164600	6091266170	18730	18730	18730	18730	0
260	20231213	164500	6091266170	18730	18730	18730	18730	0
261	20231213	164400	6091266170	18730	18730	18730	18730	0
262	20231213	164300	6091266170	18730	18730	18730	18730	0
263	20231213	164200	6091266170	18730	18730	18730	18730	0
264	20231213	164100	6091266170	18730	18730	18730	18730	0
265	20231213	164000	6091266170	18730	18730	18730	18730	0
266	20231213	163900	6091266170	18730	18730	18730	18730	0
267	20231213	163800	6091266170	18730	18730	18730	18730	0
268	20231213	163700	6091266170	18730	18730	18730	18730	0
269	20231213	163600	6091266170	18730	18730	18730	18730	0
270	20231213	163500	6091266170	18730	18730	18730	18730	0
271	20231213	163400	6091266170	18730	18730	18730	18730	0
272	20231213	163300	6091266170	18730	18730	18730	18730	5370
273	20231213	163200	6091266170	18730	18730	18730	18730	0
274	20231213	163100	6091266170	18730	18730	18730	18730	0
275	20231213	163000	6091266170	18730	18730	18730	18730	0
276	20231213	162900	6091266170	18730	18730	18730	18730	0
277	20231213	162800	6091266170	18730	18730	18730	18730	0
278	20231213	162700	6091266170	18730	18730	18730	18730	0
279	20231213	162600	6091266170	18730	18730	18730	18730	0
280	20231213	162500	6091266170	18730	18730	18730	18730	0
281	20231213	162400	6091266170	18730	18730	18730	18730	0
282	20231213	162300	6091266170	18730	18730	18730	18730	0
283	20231213	162200	6091266170	18730	18730	18730	18730	0
284	20231213	162100	6091266170	18730	18730	18730	18730	0
285	20231213	162000	6091266170	18730	18730	18730	18730	0
286	20231213	161900	6091266170	18730	18730	18730	18730	0
287	20231213	161800	6091266170	18730	18730	18730	18730	0
288	20231213	161700	6091266170	18730	18730	18730	18730	0
289	20231213	161600	6091266170	18730	18730	18730	18730	0
290	20231213	161500	6091266170	18730	18730	18730	18730	0
291	20231213	161400	6091266170	18730	18730	18730	18730	0
292	20231213	161300	6091266170	18730	18730	18730	18730	0
293	20231213	161200	6091266170	18730	18730	18730	18730	0
294	20231213	161100	6091266170	18730	18730	18730	18730	0
295	20231213	161000	6091266170	18730	18730	18730	18730	0
296	20231213	160900	6091266170	18730	18730	18730	18730	0
297	20231213	160800	6091266170	18730	18730	18730	18730	0
298	20231213	160700	6091266170	18730	18730	18730	18730	0
299	20231213	160600	6091266170	18730	18730	18730	18730	0
300	20231213	160500	6091266170	18730	18730	18730	18730	0
301	20231213	160400	6091266170	18730	18730	18730	18730	0
302	20231213	160300	6091266170	18730	18730	18730	18730	5370
303	20231213	160200	6091266170	18730	18730	18730	18730	0
304	20231213	160100	6091266170	18730	18730	18730	18730	0
305	20231213	160000	6091266170	18730	18730	18730	18730	0
306	20231213	155900	6091266170	18730	18730	18730	18730	0
307	20231213	155800	6091266170	18730	18730	18730	18730	0
308	20231213	155700	6091266170	18730	18730	18730	18730	0
309	20231213	155600	6091266170	18730	18730	18730	18730	0
310	20231213	155500	6091266170	18730	18730	18730	18730	0
311	20231213	155400	6091266170	18730	18730	18730	18730	0
312	20231213	155300	6091266170	18730	18730	18730	18730	0
313	20231213	155200	6091266170	18730	18730	18730	18730	0
314	20231213	155100	6091266170	18730	18730	18730	18730	0
315	20231213	155000	6091266170	18730	18730	18730	18730	0
316	20231213	154900	6091266170	18730	18730	18730	18730	0
317	20231213	154800	6091266170	18730	18730	18730	18730	0
318	20231213	154700	6091266170	18730	18730	18730	18730	0
319	20231213	154600	6091266170	18730	18730	18730	18730	0
320	20231213	154500	6091266170	18730	18730	18730	18730	0
321	20231213	154400	6091266170	18730	18730	18730	18730	0
322	20231213	154300	6091266170	18730	18730	18730	18730	0
323	20231213	154200	6091266170	18730	18730	18730	18730	0
324	20231213	154100	6091266170	18730	18730	18730	18730	0
325	20231213	154000	6091266170	18730	18730	18730	18730	0
326	20231213	153900	6091266170	18730	18730	18730	18730	0
327	20231213	153800	6091266170	18730	18730	18730	18730	0
328	20231213	153700	6091266170	18730	18730	18730	18730	0
329	20231213	153600	6091266170	18730	18730	18730	18730	0
330	20231213	153500	6091266170	18730	18730	18730	18730	0
331	20231213	153400	6091266170	18730	18730	18730	18730	0
332	20231213	153300	6091266170	18730	18730	18730	18730	5370
333	20231213	153200	6091266170	18730	18730	18730	18730	0
334	20231213	153100	6091266170	18730	18730	18730	18730	0
335	20231213	153000	6091266170	18730	18730	18730	18730	5370
336	20231213	152900	5990686070	18730	18730	18730	18730	0
337	20231213	152800	5990686070	18730	18730	18730	18730	0
338	20231213	152700	5990686070	18730	18730	18730	18730	0
339	20231213	152600	5990686070	18730	18730	18730	18730	0
340	20231213	152500	5990686070	18730	18730	18730	18730	0
341	20231213	152400	5990686070	18730	18730	18730	18730	0
342	20231213	152300	5990686070	18730	18730	18730	18730	0
343	20231213	152200	5990686070	18730	18730	18730	18730	0
344	20231213	152100	5990686070	18730	18730	18730	18730	0
345	20231213	152000	5990686070	18730	18730	18730	18730	0
346	20231213	151900	5990686070	18730	18750	18750	18730	1549
347	20231213	151800	5961657540	18750	18750	18760	18750	703
348	20231213	151700	5948476060	18750	18700	18750	18700	911
349	20231213	151600	5931415220	18690	18700	18700	18690	1792
350	20231213	151500	5897908910	18700	18700	18700	18700	120
351	20231213	151400	5895664910	18690	18700	18700	18690	205
352	20231213	151300	5891832400	18700	18700	18700	18690	260
353	20231213	151200	5886971470	18700	18700	18700	18690	881
354	20231213	151100	5870497720	18700	18700	18700	18690	1315
355	20231213	151000	5845909240	18700	18670	18700	18660	941
356	20231213	150900	5828327080	18670	18670	18690	18670	692
357	20231213	150800	5815400510	18680	18680	18680	18660	1740
358	20231213	150700	5782925200	18680	18680	18680	18670	305
359	20231213	150600	5777230070	18670	18680	18680	18660	875
360	20231213	150500	5760895020	18670	18670	18670	18660	231
361	20231213	150400	5756582450	18660	18670	18680	18660	190
362	20231213	150300	5753035750	18660	18660	18680	18660	838
363	20231213	150200	5737394210	18660	18660	18660	18650	442
364	20231213	150100	5729148560	18660	18650	18660	18650	110
365	20231213	150000	5727097040	18650	18650	18670	18650	370
366	20231213	145900	5720196140	18650	18650	18650	18640	681
367	20231213	145800	5707498880	18650	18650	18650	18640	888
368	20231213	145700	5690944200	18650	18660	18670	18640	3746
369	20231213	145600	5621084990	18660	18660	18670	18660	118
370	20231213	145500	5618882980	18660	18670	18670	18660	401
371	20231213	145400	5611400110	18660	18680	18680	18650	139
372	20231213	145300	5608806110	18650	18660	18660	18650	662
373	20231213	145200	5596455980	18660	18650	18660	18650	332
374	20231213	145100	5590262590	18650	18650	18660	18650	453
375	20231213	145000	5581813630	18650	18670	18670	18650	290
376	20231213	144900	5576402220	18670	18650	18680	18650	136
377	20231213	144800	5573862880	18680	18660	18680	18650	694
378	20231213	144700	5560912770	18660	18670	18680	18650	4175
379	20231213	144600	5483032560	18670	18680	18680	18660	391
380	20231213	144500	5475733260	18670	18670	18670	18660	585
381	20231213	144400	5464812220	18670	18670	18680	18660	107
382	20231213	144300	5462814740	18670	18670	18680	18660	282
383	20231213	144200	5457549770	18670	18670	18680	18670	339
384	20231213	144100	5451220250	18680	18680	18680	18670	363
385	20231213	144000	5444442780	18680	18670	18680	18670	358
386	20231213	143900	5437758830	18680	18670	18680	18670	382
387	20231213	143800	5430626140	18670	18680	18680	18670	522
388	20231213	143700	5420879120	18670	18680	18680	18670	624
389	20231213	143600	5409228430	18680	18670	18680	18670	225
390	20231213	143500	5405026970	18670	18670	18680	18660	1183
391	20231213	143400	5382946330	18660	18660	18670	18660	403
392	20231213	143300	5375425610	18660	18660	18670	18660	2146
393	20231213	143200	5335380130	18660	18670	18670	18660	3213
394	20231213	143100	5275413960	18670	18680	18680	18670	113
395	20231213	143000	5273303770	18670	18700	18700	18670	682
396	20231213	142900	5260568520	18700	18690	18700	18670	258
397	20231213	142800	5255747090	18670	18680	18690	18670	392
398	20231213	142700	5248427220	18670	18670	18680	18670	113
399	20231213	142600	5246316900	18680	18680	18690	18670	271
400	20231213	142500	5241254290	18680	18680	18690	18680	180
401	20231213	142400	5237891880	18680	18690	18690	18670	1105
402	20231213	142300	5217258130	18680	18680	18690	18670	473
403	20231213	142200	5208423310	18690	18670	18690	18670	368
404	20231213	142100	5201549150	18670	18680	18690	18670	1953
405	20231213	142000	5165069600	18680	18690	18700	18680	663
406	20231213	141900	5152682980	18690	18690	18690	18680	734
407	20231213	141800	5138967810	18690	18710	18710	18690	1644
408	20231213	141700	5108229700	18710	18700	18720	18700	853
409	20231213	141600	5092270590	18700	18700	18700	18700	71
410	20231213	141500	5090942890	18700	18700	18710	18700	395
411	20231213	141400	5083556170	18700	18700	18710	18700	316
412	20231213	141300	5077646400	18700	18700	18710	18700	412
413	20231213	141200	5069941980	18700	18710	18710	18700	1618
414	20231213	141100	5039682230	18710	18700	18720	18700	395
415	20231213	141000	5032292050	18700	18720	18720	18700	432
416	20231213	140900	5024209910	18720	18710	18730	18710	144
417	20231213	140800	5021515440	18710	18730	18730	18710	608
418	20231213	140700	5010137630	18730	18730	18730	18720	1640
419	20231213	140600	4979436550	18730	18740	18750	18730	906
420	20231213	140500	4962463450	18750	18750	18750	18740	247
421	20231213	140400	4957832820	18750	18750	18760	18740	465
422	20231213	140300	4949116270	18740	18750	18760	18740	512
423	20231213	140200	4939518380	18760	18760	18760	18760	31
424	20231213	140100	4938936820	18750	18770	18770	18740	487
425	20231213	140000	4929809790	18740	18750	18750	18740	265
426	20231213	135900	4924842820	18750	18760	18760	18750	1303
427	20231213	135800	4900410930	18760	18750	18770	18750	95
428	20231213	135700	4898629070	18750	18760	18770	18750	801
429	20231213	135600	4883604570	18760	18770	18770	18760	359
430	20231213	135500	4876868640	18760	18790	18790	18760	1795
431	20231213	135400	4843174850	18790	18800	18800	18790	574
432	20231213	135300	4832387100	18820	18790	18820	18790	159
433	20231213	135200	4829398810	18790	18810	18820	18790	959
434	20231213	135100	4811370110	18820	18830	18840	18810	520
435	20231213	135000	4801578910	18830	18830	18850	18800	907
436	20231213	134900	4784501750	18830	18820	18830	18820	354
437	20231213	134800	4777836240	18820	18830	18830	18810	232
438	20231213	134700	4773472040	18810	18810	18810	18800	419
439	20231213	134600	4765592050	18810	18830	18830	18810	317
440	20231213	134500	4759627230	18820	18840	18840	18810	448
441	20231213	134400	4751193200	18830	18790	18850	18790	497
442	20231213	134300	4741832440	18800	18810	18810	18790	344
443	20231213	134200	4735365190	18810	18830	18830	18810	225
444	20231213	134100	4731128910	18790	18840	18840	18780	256
445	20231213	134000	4726320470	18780	18790	18850	18780	196
446	20231213	133900	4722636430	18770	18760	18850	18760	1132
447	20231213	133800	4701370940	18770	18760	18770	18760	99
448	20231213	133700	4699512850	18760	18760	18770	18760	451
449	20231213	133600	4691050190	18760	18770	18770	18760	123
450	20231213	133500	4688742310	18760	18760	18770	18760	395
451	20231213	133400	4681331310	18770	18760	18770	18760	429
452	20231213	133300	4673282170	18770	18760	18770	18760	301
453	20231213	133200	4667634310	18770	18770	18770	18760	134
454	20231213	133100	4665119440	18770	18770	18780	18770	464
455	20231213	133000	4656409290	18770	18770	18770	18770	1245
456	20231213	132900	4633040640	18770	18780	18780	18770	78
457	20231213	132800	4631576200	18770	18780	18780	18770	201
458	20231213	132700	4627802000	18780	18770	18780	18770	157
459	20231213	132600	4624854050	18770	18770	18770	18770	518
460	20231213	132500	4615131190	18770	18760	18770	18750	451
461	20231213	132400	4606673110	18760	18750	18770	18750	77
462	20231213	132300	4605228580	18750	18760	18770	18750	512
463	20231213	132200	4595618990	18750	18750	18750	18740	149
464	20231213	132100	4592825300	18750	18730	18750	18720	720
465	20231213	132000	4579337080	18730	18730	18730	18700	273
466	20231213	131900	4574228580	18700	18700	18740	18690	1044
467	20231213	131800	4554703590	18700	18670	18700	18660	3969
468	20231213	131700	4480511890	18670	18690	18700	18670	1694
469	20231213	131600	4448859450	18690	18700	18700	18690	1306
470	20231213	131500	4424445040	18690	18720	18730	18690	2207
471	20231213	131400	4383180360	18730	18730	18740	18700	2866
472	20231213	131300	4329546180	18730	18770	18770	18730	2036
473	20231213	131200	4291363860	18770	18800	18800	18770	2129
474	20231213	131100	4251381870	18800	18800	18810	18800	2373
475	20231213	131000	4206767530	18800	18810	18810	18800	372
476	20231213	130900	4199772820	18800	18810	18820	18800	2050
477	20231213	130800	4161213530	18810	18810	18820	18810	707
478	20231213	130700	4147914360	18810	18850	18850	18810	2054
479	20231213	130600	4109262080	18850	18850	18850	18820	1860
480	20231213	130500	4074237680	18860	18850	18860	18830	8146
481	20231213	130400	3920731580	18850	18860	18860	18850	2037
482	20231213	130300	3882331300	18860	18860	18870	18850	150
483	20231213	130200	3879502370	18860	18860	18860	18860	168
484	20231213	130100	3876333890	18860	18860	18860	18850	1276
485	20231213	130000	3852270820	18860	18870	18870	18860	709
486	20231213	125900	3838898730	18860	18870	18870	18860	522
487	20231213	125800	3829052620	18870	18870	18870	18860	205
488	20231213	125700	3825184790	18870	18870	18880	18860	154
489	20231213	125600	3822279280	18870	18870	18870	18860	228
490	20231213	125500	3817976940	18880	18870	18880	18860	510
491	20231213	125400	3808353530	18860	18870	18880	18860	341
492	20231213	125300	3801919350	18860	18870	18870	18860	233
493	20231213	125200	3797524850	18870	18870	18870	18860	299
494	20231213	125100	3791884550	18880	18860	18880	18860	158
495	20231213	125000	3788902700	18860	18880	18880	18860	320
496	20231213	124900	3782866570	18880	18870	18880	18860	327
497	20231213	124800	3776697580	18860	18860	18870	18860	377
498	20231213	124700	3769587010	18860	18880	18880	18860	396
499	20231213	124600	3762118080	18870	18880	18880	18860	169
500	20231213	124500	3758929590	18860	18870	18880	18860	449
501	20231213	124400	3750461300	18870	18860	18870	18860	162
502	20231213	124300	3747404920	18870	18870	18870	18860	484
503	20231213	124200	3738274460	18870	18870	18870	18860	261
504	20231213	124100	3733351230	18870	18860	18870	18860	410
505	20231213	124000	3725617670	18860	18870	18870	18860	92
506	20231213	123900	3723881980	18860	18850	18870	18850	703
507	20231213	123800	3710627310	18860	18870	18870	18850	371
508	20231213	123700	3703630500	18860	18870	18870	18860	292
509	20231213	123600	3698122960	18870	18870	18870	18860	656
510	20231213	123500	3685750540	18860	18860	18870	18860	393
511	20231213	123400	3678336400	18860	18860	18870	18860	308
512	20231213	123300	3672527180	18870	18870	18870	18860	864
513	20231213	123200	3656230040	18860	18860	18870	18860	306
514	20231213	123100	3650458470	18870	18870	18870	18860	126
515	20231213	123000	3648081090	18870	18880	18880	18870	457
516	20231213	122900	3639457050	18870	18860	18870	18860	434
517	20231213	122800	3631269710	18870	18870	18870	18860	115
518	20231213	122700	3629100160	18860	18870	18870	18860	525
519	20231213	122600	3619198470	18870	18870	18870	18860	427
520	20231213	122500	3611141180	18870	18870	18870	18870	302
521	20231213	122400	3605442440	18870	18880	18880	18870	102
522	20231213	122300	3603517050	18870	18880	18880	18870	260
523	20231213	122200	3598610330	18880	18870	18880	18870	86
524	20231213	122100	3596987500	18870	18870	18880	18870	504
525	20231213	122000	3587476860	18870	18880	18880	18870	424
526	20231213	121900	3579474570	18900	18880	18900	18860	2062
527	20231213	121800	3540561490	18890	18890	18890	18890	182
528	20231213	121700	3537123510	18900	18890	18900	18880	228
529	20231213	121600	3532816880	18890	18890	18890	18890	217
530	20231213	121500	3528717750	18890	18890	18890	18890	83
531	20231213	121400	3527149880	18890	18890	18890	18880	227
532	20231213	121300	3522863990	18890	18890	18890	18890	3
533	20231213	121200	3522807320	18880	18890	18890	18880	208
534	20231213	121100	3518880270	18890	18860	18890	18860	458
535	20231213	121000	3510239390	18870	18870	18870	18860	139
536	20231213	120900	3507616490	18870	18870	18870	18860	301
537	20231213	120800	3501939060	18870	18870	18870	18860	117
538	20231213	120700	3499731580	18870	18870	18870	18860	243
539	20231213	120600	3495148570	18870	18870	18890	18860	235
540	20231213	120500	3490714620	18870	18880	18880	18870	152
541	20231213	120400	3487845940	18880	18870	18880	18860	592
542	20231213	120300	3476675660	18870	18880	18890	18870	541
543	20231213	120200	3466460380	18890	18890	18890	18890	47
544	20231213	120100	3465572550	18890	18930	18930	18890	78
545	20231213	120000	3464098840	18930	18930	18930	18880	269
546	20231213	115900	3459016750	18930	18920	18930	18920	16
547	20231213	115800	3458713880	18930	18930	18930	18880	286
548	20231213	115700	3453307390	18930	18860	18930	18860	337
549	20231213	115600	3446939180	18870	18860	18900	18860	849
550	20231213	115500	3430925360	18870	18880	18880	18860	369
551	20231213	115400	3423961360	18860	18870	18870	18860	356
552	20231213	115300	3417246360	18870	18870	18870	18860	718
553	20231213	115200	3403699730	18880	18900	18900	18880	933
554	20231213	115100	3386083090	18900	18900	18900	18880	313
555	20231213	115000	3380172030	18880	18880	18900	18870	565
556	20231213	114900	3369504100	18870	18880	18890	18870	242
557	20231213	114800	3364936000	18880	18900	18900	18880	1029
558	20231213	114700	3345501710	18900	18920	18920	18890	7784
559	20231213	114600	3198358560	18920	18920	18930	18920	356
560	20231213	114500	3191622780	18930	18920	18930	18920	524
561	20231213	114400	3181708070	18920	18930	18930	18920	1244
562	20231213	114300	3158169300	18930	18940	18940	18930	207
563	20231213	114200	3154249920	18920	18940	18950	18920	2883
564	20231213	114100	3099674270	18940	18940	18950	18940	176
565	20231213	114000	3096340730	18940	18940	18950	18940	1195
566	20231213	113900	3073706950	18940	18960	18960	18940	416
567	20231213	113800	3065826410	18960	18970	18970	18940	3444
568	20231213	113700	3000548780	18980	18970	19000	18970	838
569	20231213	113600	2984650690	18970	18990	19000	18970	4528
570	20231213	113500	2898715900	18990	18990	18990	18990	104
571	20231213	113400	2896740940	18990	18990	19000	18990	599
572	20231213	113300	2885365680	19000	19000	19000	19000	197
573	20231213	113200	2881622680	18990	18990	18990	18990	2
574	20231213	113100	2881584700	19020	19000	19020	18990	366
575	20231213	113000	2874630720	19000	19020	19020	19000	95
576	20231213	112900	2872825700	19000	19000	19000	18990	514
577	20231213	112800	2863061800	19000	18990	19000	18990	58
578	20231213	112700	2861960310	18990	18990	18990	18990	207
579	20231213	112600	2858029380	18990	19000	19000	18990	143
580	20231213	112500	2855313160	18990	18990	19000	18990	1604
581	20231213	112400	2824853190	18990	18990	19000	18990	371
582	20231213	112300	2817807400	19000	18990	19000	18990	1039
583	20231213	112200	2798076400	19000	19000	19000	19000	53
584	20231213	112100	2797069400	19000	19000	19000	19000	93
585	20231213	112000	2795302400	19000	19000	19000	19000	315
586	20231213	111900	2789317400	19000	19000	19000	19000	375
587	20231213	111800	2782192400	19000	19000	19000	19000	207
588	20231213	111700	2778259400	19000	19010	19020	19000	122
589	20231213	111600	2775940690	19000	18990	19000	18990	592
590	20231213	111500	2764695290	18990	18990	19000	18990	176
591	20231213	111400	2761351440	18990	18990	19000	18990	266
592	20231213	111300	2756299700	18990	18990	19000	18990	213
593	20231213	111200	2752254810	19000	19000	19000	18990	41
594	20231213	111100	2751475910	19000	18990	19000	18990	452
595	20231213	111000	2742890700	18990	18990	19000	18990	466
596	20231213	110900	2734039630	19000	18990	19000	18990	435
597	20231213	110800	2725778280	18990	18990	19000	18990	234
598	20231213	110700	2721332480	18990	19010	19010	18990	746
599	20231213	110600	2707160050	19000	19030	19030	19000	4822
600	20231213	110500	2615525560	19030	19030	19040	19030	330
601	20231213	110400	2609245550	19030	19030	19030	19020	237
602	20231213	110300	2604737700	19030	19020	19030	19020	35
603	20231213	110200	2604071720	19020	19020	19020	19010	679
604	20231213	110100	2591159230	19020	19020	19020	19020	0
605	20231213	110000	2591159230	19020	19020	19030	19020	383
606	20231213	105900	2583873450	19010	19010	19020	19010	406
607	20231213	105800	2576153290	19010	19020	19020	19010	310
608	20231213	105700	2570260170	19010	19020	19020	19010	2088
609	20231213	105600	2530546430	19020	19020	19030	19020	321
610	20231213	105500	2524440900	19020	19040	19040	19020	384
611	20231213	105400	2517136140	19040	19030	19040	19030	60
612	20231213	105300	2515994150	19030	19030	19030	19020	749
613	20231213	105200	2501742970	19040	19040	19040	19030	31
614	20231213	105100	2501152750	19040	19040	19040	19040	128
615	20231213	105000	2498715630	19040	19040	19040	19040	100
616	20231213	104900	2496811630	19050	19050	19060	19040	289
617	20231213	104800	2491308010	19050	19040	19050	19040	230
618	20231213	104700	2486928150	19040	19050	19050	19040	279
619	20231213	104600	2481615490	19050	19040	19050	19030	675
620	20231213	104500	2468765290	19040	19030	19040	19030	315
621	20231213	104400	2462770640	19020	19040	19040	19020	218
622	20231213	104300	2458624100	19040	19020	19040	19020	49
623	20231213	104200	2457691240	19020	19020	19020	19020	261
624	20231213	104100	2452727020	19010	19040	19040	19000	6142
625	20231213	104000	2335918940	19040	19030	19040	19030	315
626	20231213	103900	2329923420	19030	19030	19030	19030	2
627	20231213	103800	2329885360	19030	19050	19050	19030	409
628	20231213	103700	2322101780	19050	19030	19060	19030	1097
629	20231213	103600	2301213200	19030	19040	19040	19030	312
630	20231213	103500	2295274140	19030	19030	19040	19030	222
631	20231213	103400	2291049420	19040	19030	19040	19030	291
632	20231213	103300	2285511440	19030	19030	19040	19020	505
633	20231213	103200	2275903660	19040	19030	19040	19030	94
634	20231213	103100	2274114830	19030	19030	19030	19020	336
635	20231213	103000	2267720770	19020	19040	19040	19020	637
636	20231213	102900	2255604520	19040	19020	19040	19020	456
637	20231213	102800	2246929110	19020	19030	19030	19020	151
638	20231213	102700	2244056500	19030	19030	19040	19030	396
639	20231213	102600	2236518770	19020	19040	19040	19020	1261
640	20231213	102500	2212526340	19040	19040	19040	19030	208
641	20231213	102400	2208567650	19040	19030	19040	19030	337
642	20231213	102300	2202153890	19030	19040	19040	19030	288
643	20231213	102200	2196672270	19030	19040	19040	19030	322
644	20231213	102100	2190544260	19040	19030	19040	19030	309
645	20231213	102000	2184662320	19030	19030	19040	19030	545
646	20231213	101900	2174290260	19040	19040	19040	19030	74
647	20231213	101800	2172881310	19030	19040	19040	19030	398
648	20231213	101700	2165305900	19030	19030	19040	19030	612
649	20231213	101600	2153659290	19040	19030	19040	19030	164
650	20231213	101500	2150538350	19030	19040	19040	19030	370
651	20231213	101400	2143495850	19030	19040	19040	19030	130
652	20231213	101300	2141021650	19030	19050	19050	19030	668
653	20231213	101200	2128301550	19050	19020	19050	19020	55
654	20231213	101100	2127253950	19020	19050	19050	19010	922
655	20231213	101000	2109699210	19050	19040	19050	19040	120
656	20231213	100900	2107413730	19040	19040	19040	19040	579
657	20231213	100800	2096389570	19040	19020	19040	19020	253
658	20231213	100700	2091576860	19020	19020	19020	19010	625
659	20231213	100600	2079689760	19020	19010	19020	19010	325
660	20231213	100500	2073511400	19010	19020	19020	19010	65
661	20231213	100400	2072275300	19020	19010	19020	19010	401
662	20231213	100300	2064652050	19010	19020	19020	19010	31
663	20231213	100200	2064062610	19020	19020	19020	19010	901
664	20231213	100100	2046927830	19020	19040	19040	19020	159
665	20231213	100000	2043902170	19030	19030	19040	19030	463
666	20231213	095900	2035090840	19030	19030	19040	19030	228
667	20231213	095800	2030751900	19040	19040	19040	19030	274
668	20231213	095700	2025537260	19040	19040	19040	19030	149
669	20231213	095600	2022700340	19030	19040	19040	19030	96
670	20231213	095500	2020873280	19030	19050	19050	19030	269
671	20231213	095400	2015750210	19050	19020	19050	19020	724
672	20231213	095300	2001967710	19010	19020	19020	19010	769
673	20231213	095200	1987345520	19020	19010	19020	19010	975
674	20231213	095100	1968802150	19010	19020	19020	19010	786
675	20231213	095000	1953858740	19020	19020	19020	19020	481
676	20231213	094900	1944710120	19030	19040	19040	19030	320
677	20231213	094800	1938620210	19040	19020	19040	19020	528
678	20231213	094700	1928571310	19020	19020	19020	19020	12
679	20231213	094600	1928343070	19010	19040	19040	19010	1915
680	20231213	094500	1891921510	19040	19040	19040	19040	3
681	20231213	094400	1891864390	19030	19050	19060	19030	1064
682	20231213	094300	1871595260	19050	19060	19060	19050	208
683	20231213	094200	1867632840	19050	19060	19070	19050	828
684	20231213	094100	1851853270	19060	19060	19060	19060	306
685	20231213	094000	1846020910	19060	19050	19060	19050	13
686	20231213	093900	1845773150	19050	19000	19050	19000	2804
687	20231213	093800	1792472540	19000	19010	19020	18990	813
688	20231213	093700	1777021110	19010	18990	19010	18990	2022
689	20231213	093600	1738600530	18990	19000	19000	18980	5442
690	20231213	093500	1635239740	19010	19010	19010	19000	659
691	20231213	093400	1622714950	19010	19010	19010	19000	206
692	20231213	093300	1618799190	19010	19000	19010	19000	870
693	20231213	093200	1602267060	19010	19000	19010	18990	547
694	20231213	093100	1591874250	19000	19040	19080	18990	5873
695	20231213	093000	1480229460	19030	19030	19030	19020	533
696	20231213	092900	1470089270	19020	19020	19020	19010	345
697	20231213	092800	1463527610	19020	19050	19050	19010	1393
698	20231213	092700	1437021470	19040	19070	19070	19040	1650
699	20231213	092600	1405589610	19070	19140	19150	19070	271
700	20231213	092500	1400415590	19140	19170	19170	19080	2795
701	20231213	092400	1346963720	19160	19170	19210	19140	1464
702	20231213	092300	1318909350	19160	19160	19190	19150	338
703	20231213	092200	1312433020	19160	19150	19190	19150	817
704	20231213	092100	1296780590	19160	19110	19160	19100	594
705	20231213	092000	1285412110	19050	19010	19370	19000	1331
706	20231213	091900	1259988950	19000	19020	19030	19000	5298
707	20231213	091800	1159302360	19030	19080	19090	19020	3122
708	20231213	091700	1099823470	19060	19110	19120	19060	2332
709	20231213	091600	1055281140	19110	19160	19160	19110	4007
710	20231213	091500	978610820	19150	19150	19180	19150	2355
711	20231213	091400	933460900	19140	19130	19140	19130	374
712	20231213	091300	926304730	19180	19200	19210	19110	5379
713	20231213	091200	823148410	19200	19210	19220	19200	1530
714	20231213	091100	793765650	19200	19280	19280	19190	5557
715	20231213	091000	687029760	19300	19320	19320	19210	2464
716	20231213	090900	639520130	19320	19430	19430	19320	8469
717	20231213	090800	475469220	19430	19400	19430	19400	759
718	20231213	090700	460739190	19400	19400	19400	19360	495
719	20231213	090600	451145370	19350	19340	19360	19330	1821
720	20231213	090500	415916800	19330	19420	19420	19300	2187
721	20231213	090400	373592080	19430	19620	19620	19400	7801
722	20231213	090300	221375130	19680	19710	19710	19620	535
723	20231213	090200	210860960	19710	19710	19710	19530	3342
724	20231213	090100	145317390	19580	19700	19700	19580	3362
725	20231213	090000	79362730	19700	19780	19800	19700	3956