KissMeData/361390/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	211100	1401995030	16950	16950	16950	16950	798
3	20231204	211000	1401995030	16950	16950	16950	16950	0
4	20231204	210900	1401995030	16950	16950	16950	16950	0
5	20231204	210800	1401995030	16950	16950	16950	16950	0
6	20231204	210700	1401995030	16950	16950	16950	16950	0
7	20231204	210600	1401995030	16950	16950	16950	16950	0
8	20231204	210500	1401995030	16950	16950	16950	16950	0
9	20231204	210400	1401995030	16950	16950	16950	16950	0
10	20231204	210300	1401995030	16950	16950	16950	16950	0
11	20231204	210200	1401995030	16950	16950	16950	16950	0
12	20231204	210100	1401995030	16950	16950	16950	16950	0
13	20231204	210000	1401995030	16950	16950	16950	16950	0
14	20231204	205900	1401995030	16950	16950	16950	16950	0
15	20231204	205800	1401995030	16950	16950	16950	16950	0
16	20231204	205700	1401995030	16950	16950	16950	16950	0
17	20231204	205600	1401995030	16950	16950	16950	16950	0
18	20231204	205500	1401995030	16950	16950	16950	16950	0
19	20231204	205400	1401995030	16950	16950	16950	16950	0
20	20231204	205300	1401995030	16950	16950	16950	16950	0
21	20231204	205200	1401995030	16950	16950	16950	16950	0
22	20231204	205100	1401995030	16950	16950	16950	16950	0
23	20231204	205000	1401995030	16950	16950	16950	16950	0
24	20231204	204900	1401995030	16950	16950	16950	16950	0
25	20231204	204800	1401995030	16950	16950	16950	16950	0
26	20231204	204700	1401995030	16950	16950	16950	16950	0
27	20231204	204600	1401995030	16950	16950	16950	16950	0
28	20231204	204500	1401995030	16950	16950	16950	16950	0
29	20231204	204400	1401995030	16950	16950	16950	16950	0
30	20231204	204300	1401995030	16950	16950	16950	16950	0
31	20231204	204200	1401995030	16950	16950	16950	16950	0
32	20231204	204100	1401995030	16950	16950	16950	16950	798
33	20231204	204000	1401995030	16950	16950	16950	16950	0
34	20231204	203900	1401995030	16950	16950	16950	16950	0
35	20231204	203800	1401995030	16950	16950	16950	16950	0
36	20231204	203700	1401995030	16950	16950	16950	16950	0
37	20231204	203600	1401995030	16950	16950	16950	16950	0
38	20231204	203500	1401995030	16950	16950	16950	16950	0
39	20231204	203400	1401995030	16950	16950	16950	16950	0
40	20231204	203300	1401995030	16950	16950	16950	16950	0
41	20231204	203200	1401995030	16950	16950	16950	16950	0
42	20231204	203100	1401995030	16950	16950	16950	16950	0
43	20231204	203000	1401995030	16950	16950	16950	16950	0
44	20231204	202900	1401995030	16950	16950	16950	16950	0
45	20231204	202800	1401995030	16950	16950	16950	16950	0
46	20231204	202700	1401995030	16950	16950	16950	16950	0
47	20231204	202600	1401995030	16950	16950	16950	16950	0
48	20231204	202500	1401995030	16950	16950	16950	16950	0
49	20231204	202400	1401995030	16950	16950	16950	16950	0
50	20231204	202300	1401995030	16950	16950	16950	16950	0
51	20231204	202200	1401995030	16950	16950	16950	16950	0
52	20231204	202100	1401995030	16950	16950	16950	16950	0
53	20231204	202000	1401995030	16950	16950	16950	16950	0
54	20231204	201900	1401995030	16950	16950	16950	16950	0
55	20231204	201800	1401995030	16950	16950	16950	16950	0
56	20231204	201700	1401995030	16950	16950	16950	16950	0
57	20231204	201600	1401995030	16950	16950	16950	16950	0
58	20231204	201500	1401995030	16950	16950	16950	16950	0
59	20231204	201400	1401995030	16950	16950	16950	16950	0
60	20231204	201300	1401995030	16950	16950	16950	16950	0
61	20231204	201200	1401995030	16950	16950	16950	16950	0
62	20231204	201100	1401995030	16950	16950	16950	16950	798
63	20231204	201000	1401995030	16950	16950	16950	16950	0
64	20231204	200900	1401995030	16950	16950	16950	16950	0
65	20231204	200800	1401995030	16950	16950	16950	16950	0
66	20231204	200700	1401995030	16950	16950	16950	16950	0
67	20231204	200600	1401995030	16950	16950	16950	16950	0
68	20231204	200500	1401995030	16950	16950	16950	16950	0
69	20231204	200400	1401995030	16950	16950	16950	16950	0
70	20231204	200300	1401995030	16950	16950	16950	16950	0
71	20231204	200200	1401995030	16950	16950	16950	16950	0
72	20231204	200100	1401995030	16950	16950	16950	16950	0
73	20231204	200000	1401995030	16950	16950	16950	16950	0
74	20231204	195900	1401995030	16950	16950	16950	16950	0
75	20231204	195800	1401995030	16950	16950	16950	16950	0
76	20231204	195700	1401995030	16950	16950	16950	16950	0
77	20231204	195600	1401995030	16950	16950	16950	16950	0
78	20231204	195500	1401995030	16950	16950	16950	16950	0
79	20231204	195400	1401995030	16950	16950	16950	16950	0
80	20231204	195300	1401995030	16950	16950	16950	16950	0
81	20231204	195200	1401995030	16950	16950	16950	16950	0
82	20231204	195100	1401995030	16950	16950	16950	16950	0
83	20231204	195000	1401995030	16950	16950	16950	16950	0
84	20231204	194900	1401995030	16950	16950	16950	16950	0
85	20231204	194800	1401995030	16950	16950	16950	16950	0
86	20231204	194700	1401995030	16950	16950	16950	16950	0
87	20231204	194600	1401995030	16950	16950	16950	16950	0
88	20231204	194500	1401995030	16950	16950	16950	16950	0
89	20231204	194400	1401995030	16950	16950	16950	16950	0
90	20231204	194300	1401995030	16950	16950	16950	16950	0
91	20231204	194200	1401995030	16950	16950	16950	16950	0
92	20231204	194100	1401995030	16950	16950	16950	16950	798
93	20231204	194000	1401995030	16950	16950	16950	16950	0
94	20231204	193900	1401995030	16950	16950	16950	16950	0
95	20231204	193800	1401995030	16950	16950	16950	16950	0
96	20231204	193700	1401995030	16950	16950	16950	16950	0
97	20231204	193600	1401995030	16950	16950	16950	16950	0
98	20231204	193500	1401995030	16950	16950	16950	16950	0
99	20231204	193400	1401995030	16950	16950	16950	16950	0
100	20231204	193300	1401995030	16950	16950	16950	16950	0
101	20231204	193200	1401995030	16950	16950	16950	16950	0
102	20231204	193100	1401995030	16950	16950	16950	16950	0
103	20231204	193000	1401995030	16950	16950	16950	16950	0
104	20231204	192900	1401995030	16950	16950	16950	16950	0
105	20231204	192800	1401995030	16950	16950	16950	16950	0
106	20231204	192700	1401995030	16950	16950	16950	16950	0
107	20231204	192600	1401995030	16950	16950	16950	16950	0
108	20231204	192500	1401995030	16950	16950	16950	16950	0
109	20231204	192400	1401995030	16950	16950	16950	16950	0
110	20231204	192300	1401995030	16950	16950	16950	16950	0
111	20231204	192200	1401995030	16950	16950	16950	16950	0
112	20231204	192100	1401995030	16950	16950	16950	16950	0
113	20231204	192000	1401995030	16950	16950	16950	16950	0
114	20231204	191900	1401995030	16950	16950	16950	16950	0
115	20231204	191800	1401995030	16950	16950	16950	16950	0
116	20231204	191700	1401995030	16950	16950	16950	16950	0
117	20231204	191600	1401995030	16950	16950	16950	16950	0
118	20231204	191500	1401995030	16950	16950	16950	16950	0
119	20231204	191400	1401995030	16950	16950	16950	16950	0
120	20231204	191300	1401995030	16950	16950	16950	16950	0
121	20231204	191200	1401995030	16950	16950	16950	16950	0
122	20231204	191100	1401995030	16950	16950	16950	16950	798
123	20231204	191000	1401995030	16950	16950	16950	16950	0
124	20231204	190900	1401995030	16950	16950	16950	16950	0
125	20231204	190800	1401995030	16950	16950	16950	16950	0
126	20231204	190700	1401995030	16950	16950	16950	16950	0
127	20231204	190600	1401995030	16950	16950	16950	16950	0
128	20231204	190500	1401995030	16950	16950	16950	16950	0
129	20231204	190400	1401995030	16950	16950	16950	16950	0
130	20231204	190300	1401995030	16950	16950	16950	16950	0
131	20231204	190200	1401995030	16950	16950	16950	16950	0
132	20231204	190100	1401995030	16950	16950	16950	16950	0
133	20231204	190000	1401995030	16950	16950	16950	16950	0
134	20231204	185900	1401995030	16950	16950	16950	16950	0
135	20231204	185800	1401995030	16950	16950	16950	16950	0
136	20231204	185700	1401995030	16950	16950	16950	16950	0
137	20231204	185600	1401995030	16950	16950	16950	16950	0
138	20231204	185500	1401995030	16950	16950	16950	16950	0
139	20231204	185400	1401995030	16950	16950	16950	16950	0
140	20231204	185300	1401995030	16950	16950	16950	16950	0
141	20231204	185200	1401995030	16950	16950	16950	16950	0
142	20231204	185100	1401995030	16950	16950	16950	16950	0
143	20231204	185000	1401995030	16950	16950	16950	16950	0
144	20231204	184900	1401995030	16950	16950	16950	16950	0
145	20231204	184800	1401995030	16950	16950	16950	16950	0
146	20231204	184700	1401995030	16950	16950	16950	16950	0
147	20231204	184600	1401995030	16950	16950	16950	16950	0
148	20231204	184500	1401995030	16950	16950	16950	16950	0
149	20231204	184400	1401995030	16950	16950	16950	16950	0
150	20231204	184300	1401995030	16950	16950	16950	16950	0
151	20231204	184200	1401995030	16950	16950	16950	16950	0
152	20231204	184100	1401995030	16950	16950	16950	16950	798
153	20231204	184000	1401995030	16950	16950	16950	16950	0
154	20231204	183900	1401995030	16950	16950	16950	16950	0
155	20231204	183800	1401995030	16950	16950	16950	16950	0
156	20231204	183700	1401995030	16950	16950	16950	16950	0
157	20231204	183600	1401995030	16950	16950	16950	16950	0
158	20231204	183500	1401995030	16950	16950	16950	16950	0
159	20231204	183400	1401995030	16950	16950	16950	16950	0
160	20231204	183300	1401995030	16950	16950	16950	16950	0
161	20231204	183200	1401995030	16950	16950	16950	16950	0
162	20231204	183100	1401995030	16950	16950	16950	16950	0
163	20231204	183000	1401995030	16950	16950	16950	16950	0
164	20231204	182900	1401995030	16950	16950	16950	16950	0
165	20231204	182800	1401995030	16950	16950	16950	16950	0
166	20231204	182700	1401995030	16950	16950	16950	16950	0
167	20231204	182600	1401995030	16950	16950	16950	16950	0
168	20231204	182500	1401995030	16950	16950	16950	16950	0
169	20231204	182400	1401995030	16950	16950	16950	16950	0
170	20231204	182300	1401995030	16950	16950	16950	16950	0
171	20231204	182200	1401995030	16950	16950	16950	16950	0
172	20231204	182100	1401995030	16950	16950	16950	16950	0
173	20231204	182000	1401995030	16950	16950	16950	16950	0
174	20231204	181900	1401995030	16950	16950	16950	16950	0
175	20231204	181800	1401995030	16950	16950	16950	16950	0
176	20231204	181700	1401995030	16950	16950	16950	16950	0
177	20231204	181600	1401995030	16950	16950	16950	16950	0
178	20231204	181500	1401995030	16950	16950	16950	16950	0
179	20231204	181400	1401995030	16950	16950	16950	16950	0
180	20231204	181300	1401995030	16950	16950	16950	16950	0
181	20231204	181200	1401995030	16950	16950	16950	16950	0
182	20231204	181100	1401995030	16950	16950	16950	16950	798
183	20231204	181000	1401995030	16950	16950	16950	16950	0
184	20231204	180900	1401995030	16950	16950	16950	16950	0
185	20231204	180800	1401995030	16950	16950	16950	16950	0
186	20231204	180700	1401995030	16950	16950	16950	16950	0
187	20231204	180600	1401995030	16950	16950	16950	16950	0
188	20231204	180500	1401995030	16950	16950	16950	16950	0
189	20231204	180400	1401995030	16950	16950	16950	16950	0
190	20231204	180300	1401995030	16950	16950	16950	16950	0
191	20231204	180200	1401995030	16950	16950	16950	16950	0
192	20231204	180100	1401995030	16950	16950	16950	16950	0
193	20231204	180000	1401995030	16950	16950	16950	16950	0
194	20231204	175900	1401995030	16950	16950	16950	16950	0
195	20231204	175800	1401995030	16950	16950	16950	16950	0
196	20231204	175700	1401995030	16950	16950	16950	16950	0
197	20231204	175600	1401995030	16950	16950	16950	16950	0
198	20231204	175500	1401995030	16950	16950	16950	16950	0
199	20231204	175400	1401995030	16950	16950	16950	16950	0
200	20231204	175300	1401995030	16950	16950	16950	16950	0
201	20231204	175200	1401995030	16950	16950	16950	16950	0
202	20231204	175100	1401995030	16950	16950	16950	16950	0
203	20231204	175000	1401995030	16950	16950	16950	16950	0
204	20231204	174900	1401995030	16950	16950	16950	16950	0
205	20231204	174800	1401995030	16950	16950	16950	16950	0
206	20231204	174700	1401995030	16950	16950	16950	16950	0
207	20231204	174600	1401995030	16950	16950	16950	16950	0
208	20231204	174500	1401995030	16950	16950	16950	16950	0
209	20231204	174400	1401995030	16950	16950	16950	16950	0
210	20231204	174300	1401995030	16950	16950	16950	16950	0
211	20231204	174200	1401995030	16950	16950	16950	16950	0
212	20231204	174100	1401995030	16950	16950	16950	16950	798
213	20231204	174000	1401995030	16950	16950	16950	16950	0
214	20231204	173900	1401995030	16950	16950	16950	16950	0
215	20231204	173800	1401995030	16950	16950	16950	16950	0
216	20231204	173700	1401995030	16950	16950	16950	16950	0
217	20231204	173600	1401995030	16950	16950	16950	16950	0
218	20231204	173500	1401995030	16950	16950	16950	16950	0
219	20231204	173400	1401995030	16950	16950	16950	16950	0
220	20231204	173300	1401995030	16950	16950	16950	16950	0
221	20231204	173200	1401995030	16950	16950	16950	16950	0
222	20231204	173100	1401995030	16950	16950	16950	16950	0
223	20231204	173000	1401995030	16950	16950	16950	16950	0
224	20231204	172900	1401995030	16950	16950	16950	16950	0
225	20231204	172800	1401995030	16950	16950	16950	16950	0
226	20231204	172700	1401995030	16950	16950	16950	16950	0
227	20231204	172600	1401995030	16950	16950	16950	16950	0
228	20231204	172500	1401995030	16950	16950	16950	16950	0
229	20231204	172400	1401995030	16950	16950	16950	16950	0
230	20231204	172300	1401995030	16950	16950	16950	16950	0
231	20231204	172200	1401995030	16950	16950	16950	16950	0
232	20231204	172100	1401995030	16950	16950	16950	16950	0
233	20231204	172000	1401995030	16950	16950	16950	16950	0
234	20231204	171900	1401995030	16950	16950	16950	16950	0
235	20231204	171800	1401995030	16950	16950	16950	16950	0
236	20231204	171700	1401995030	16950	16950	16950	16950	0
237	20231204	171600	1401995030	16950	16950	16950	16950	0
238	20231204	171500	1401995030	16950	16950	16950	16950	0
239	20231204	171400	1401995030	16950	16950	16950	16950	0
240	20231204	171300	1401995030	16950	16950	16950	16950	0
241	20231204	171200	1401995030	16950	16950	16950	16950	0
242	20231204	171100	1401995030	16950	16950	16950	16950	798
243	20231204	171000	1401995030	16950	16950	16950	16950	0
244	20231204	170900	1401995030	16950	16950	16950	16950	0
245	20231204	170800	1401995030	16950	16950	16950	16950	0
246	20231204	170700	1401995030	16950	16950	16950	16950	0
247	20231204	170600	1401995030	16950	16950	16950	16950	0
248	20231204	170500	1401995030	16950	16950	16950	16950	0
249	20231204	170400	1401995030	16950	16950	16950	16950	0
250	20231204	170300	1401995030	16950	16950	16950	16950	0
251	20231204	170200	1401995030	16950	16950	16950	16950	0
252	20231204	170100	1401995030	16950	16950	16950	16950	0
253	20231204	170000	1401995030	16950	16950	16950	16950	0
254	20231204	165900	1401995030	16950	16950	16950	16950	0
255	20231204	165800	1401995030	16950	16950	16950	16950	0
256	20231204	165700	1401995030	16950	16950	16950	16950	0
257	20231204	165600	1401995030	16950	16950	16950	16950	0
258	20231204	165500	1401995030	16950	16950	16950	16950	0
259	20231204	165400	1401995030	16950	16950	16950	16950	0
260	20231204	165300	1401995030	16950	16950	16950	16950	0
261	20231204	165200	1401995030	16950	16950	16950	16950	0
262	20231204	165100	1401995030	16950	16950	16950	16950	0
263	20231204	165000	1401995030	16950	16950	16950	16950	0
264	20231204	164900	1401995030	16950	16950	16950	16950	0
265	20231204	164800	1401995030	16950	16950	16950	16950	0
266	20231204	164700	1401995030	16950	16950	16950	16950	0
267	20231204	164600	1401995030	16950	16950	16950	16950	0
268	20231204	164500	1401995030	16950	16950	16950	16950	0
269	20231204	164400	1401995030	16950	16950	16950	16950	0
270	20231204	164300	1401995030	16950	16950	16950	16950	0
271	20231204	164200	1401995030	16950	16950	16950	16950	0
272	20231204	164100	1401995030	16950	16950	16950	16950	798
273	20231204	164000	1401995030	16950	16950	16950	16950	0
274	20231204	163900	1401995030	16950	16950	16950	16950	0
275	20231204	163800	1401995030	16950	16950	16950	16950	0
276	20231204	163700	1401995030	16950	16950	16950	16950	0
277	20231204	163600	1401995030	16950	16950	16950	16950	0
278	20231204	163500	1401995030	16950	16950	16950	16950	0
279	20231204	163400	1401995030	16950	16950	16950	16950	0
280	20231204	163300	1401995030	16950	16950	16950	16950	0
281	20231204	163200	1401995030	16950	16950	16950	16950	0
282	20231204	163100	1401995030	16950	16950	16950	16950	0
283	20231204	163000	1401995030	16950	16950	16950	16950	0
284	20231204	162900	1401995030	16950	16950	16950	16950	0
285	20231204	162800	1401995030	16950	16950	16950	16950	0
286	20231204	162700	1401995030	16950	16950	16950	16950	0
287	20231204	162600	1401995030	16950	16950	16950	16950	0
288	20231204	162500	1401995030	16950	16950	16950	16950	0
289	20231204	162400	1401995030	16950	16950	16950	16950	0
290	20231204	162300	1401995030	16950	16950	16950	16950	0
291	20231204	162200	1401995030	16950	16950	16950	16950	0
292	20231204	162100	1401995030	16950	16950	16950	16950	0
293	20231204	162000	1401995030	16950	16950	16950	16950	0
294	20231204	161900	1401995030	16950	16950	16950	16950	0
295	20231204	161800	1401995030	16950	16950	16950	16950	0
296	20231204	161700	1401995030	16950	16950	16950	16950	0
297	20231204	161600	1401995030	16950	16950	16950	16950	0
298	20231204	161500	1401995030	16950	16950	16950	16950	0
299	20231204	161400	1401995030	16950	16950	16950	16950	0
300	20231204	161300	1401995030	16950	16950	16950	16950	0
301	20231204	161200	1401995030	16950	16950	16950	16950	0
302	20231204	161100	1401995030	16950	16950	16950	16950	798
303	20231204	161000	1401995030	16950	16950	16950	16950	0
304	20231204	160900	1401995030	16950	16950	16950	16950	0
305	20231204	160800	1401995030	16950	16950	16950	16950	0
306	20231204	160700	1401995030	16950	16950	16950	16950	0
307	20231204	160600	1401995030	16950	16950	16950	16950	0
308	20231204	160500	1401995030	16950	16950	16950	16950	0
309	20231204	160400	1401995030	16950	16950	16950	16950	0
310	20231204	160300	1401995030	16950	16950	16950	16950	0
311	20231204	160200	1401995030	16950	16950	16950	16950	0
312	20231204	160100	1401995030	16950	16950	16950	16950	0
313	20231204	160000	1401995030	16950	16950	16950	16950	0
314	20231204	155900	1401995030	16950	16950	16950	16950	0
315	20231204	155800	1401995030	16950	16950	16950	16950	0
316	20231204	155700	1401995030	16950	16950	16950	16950	0
317	20231204	155600	1401995030	16950	16950	16950	16950	0
318	20231204	155500	1401995030	16950	16950	16950	16950	0
319	20231204	155400	1401995030	16950	16950	16950	16950	0
320	20231204	155300	1401995030	16950	16950	16950	16950	0
321	20231204	155200	1401995030	16950	16950	16950	16950	0
322	20231204	155100	1401995030	16950	16950	16950	16950	0
323	20231204	155000	1401995030	16950	16950	16950	16950	0
324	20231204	154900	1401995030	16950	16950	16950	16950	0
325	20231204	154800	1401995030	16950	16950	16950	16950	0
326	20231204	154700	1401995030	16950	16950	16950	16950	0
327	20231204	154600	1401995030	16950	16950	16950	16950	0
328	20231204	154500	1401995030	16950	16950	16950	16950	0
329	20231204	154400	1401995030	16950	16950	16950	16950	0
330	20231204	154300	1401995030	16950	16950	16950	16950	0
331	20231204	154200	1401995030	16950	16950	16950	16950	0
332	20231204	154100	1401995030	16950	16950	16950	16950	798
333	20231204	154000	1401995030	16950	16950	16950	16950	0
334	20231204	153900	1401995030	16950	16950	16950	16950	0
335	20231204	153800	1401995030	16950	16950	16950	16950	0
336	20231204	153700	1401995030	16950	16950	16950	16950	0
337	20231204	153600	1401995030	16950	16950	16950	16950	0
338	20231204	153500	1401995030	16950	16950	16950	16950	0
339	20231204	153400	1401995030	16950	16950	16950	16950	0
340	20231204	153300	1401995030	16950	16950	16950	16950	0
341	20231204	153200	1401995030	16950	16950	16950	16950	0
342	20231204	153100	1401995030	16950	16950	16950	16950	0
343	20231204	153000	1401995030	16950	16950	16950	16950	798
344	20231204	152900	1388468930	16970	16970	16970	16970	0
345	20231204	152800	1388468930	16970	16970	16970	16970	0
346	20231204	152700	1388468930	16970	16970	16970	16970	0
347	20231204	152600	1388468930	16970	16970	16970	16970	0
348	20231204	152500	1388468930	16970	16970	16970	16970	0
349	20231204	152400	1388468930	16970	16970	16970	16970	0
350	20231204	152300	1388468930	16970	16970	16970	16970	0
351	20231204	152200	1388468930	16970	16970	16970	16970	0
352	20231204	152100	1388468930	16970	16970	16970	16970	0
353	20231204	152000	1388468930	16970	16970	16970	16970	0
354	20231204	151900	1388468930	16970	16970	16970	16960	661
355	20231204	151800	1377258140	16960	16960	16960	16960	389
356	20231204	151700	1370660700	16970	16980	16980	16970	441
357	20231204	151600	1363176290	16970	16970	16970	16970	45
358	20231204	151500	1362412640	16970	16970	16970	16970	87
359	20231204	151400	1360936250	17000	16970	17000	16970	493
360	20231204	151300	1352556670	16970	16980	16980	16970	126
361	20231204	151200	1350417700	16980	16980	16980	16980	20
362	20231204	151100	1350078100	16980	16980	16980	16980	65
363	20231204	151000	1348974400	16980	16980	16990	16980	271
364	20231204	150900	1344372620	16980	17030	17030	16980	82
365	20231204	150800	1342976930	17030	17030	17030	17030	22
366	20231204	150700	1342602270	17030	17040	17040	17030	66
367	20231204	150600	1341478280	17030	17070	17070	17030	33
368	20231204	150500	1340916220	17070	17030	17070	17030	66
369	20231204	150400	1339792100	17030	17010	17070	17010	180
370	20231204	150300	1336727460	16980	16960	17070	16960	615
371	20231204	150200	1326295010	16960	16950	16960	16940	259
372	20231204	150100	1321903060	16950	16960	16970	16950	97
373	20231204	150000	1320258380	16950	16960	16970	16950	114
374	20231204	145900	1318325610	16960	16960	16960	16960	35
375	20231204	145800	1317732010	16970	17020	17020	16970	142
376	20231204	145700	1315317920	17080	17020	17080	17020	12
377	20231204	145600	1315113560	17020	17020	17080	17010	75
378	20231204	145500	1313837100	17020	17010	17080	17010	14
379	20231204	145400	1313598800	17010	17070	17080	17010	118
380	20231204	145300	1311588030	17080	16990	17080	16930	743
381	20231204	145200	1298950490	16930	17000	17000	16920	727
382	20231204	145100	1286608670	17000	17000	17010	17000	25
383	20231204	145000	1286183620	17000	17030	17030	17000	649
384	20231204	144900	1275146410	17030	17040	17040	17030	1166
385	20231204	144800	1255281030	17040	17050	17050	17040	81
386	20231204	144700	1253900540	17040	17040	17040	17040	66
387	20231204	144600	1252775900	17040	17040	17040	17040	95
388	20231204	144500	1251157100	17080	17050	17080	17040	523
389	20231204	144400	1242241360	17050	17050	17050	17050	20
390	20231204	144300	1241900360	17050	17050	17050	17050	66
391	20231204	144200	1240775060	17070	17050	17070	17050	11
392	20231204	144100	1240587490	17050	17060	17060	17050	85
393	20231204	144000	1239138090	17060	17060	17070	17060	61
394	20231204	143900	1238097320	17060	17060	17060	17060	93
395	20231204	143800	1236510740	17050	17050	17050	17050	20
396	20231204	143700	1236169740	17050	17060	17060	17050	244
397	20231204	143600	1232009430	17050	17050	17050	17050	20
398	20231204	143500	1231668430	17060	17060	17060	17060	28
399	20231204	143400	1231190750	17070	17070	17070	17060	36
400	20231204	143300	1230576430	17070	17070	17080	17070	172
401	20231204	143200	1227640370	17070	17060	17070	17060	72
402	20231204	143100	1226411890	17060	17050	17060	17040	538
403	20231204	143000	1217239110	17050	17050	17050	17050	224
404	20231204	142900	1213419910	17060	17070	17090	17060	17
405	20231204	142800	1213129710	17070	17070	17070	17060	765
406	20231204	142700	1200072520	17090	17070	17090	17070	139
407	20231204	142600	1197697210	17090	17070	17090	17070	59
408	20231204	142500	1196690020	17070	17070	17070	17070	133
409	20231204	142400	1194419710	17070	17090	17090	17070	67
410	20231204	142300	1193276000	17070	17070	17070	17070	22
411	20231204	142200	1192900460	17060	17100	17100	17060	194
412	20231204	142100	1189590420	17060	17070	17070	17060	200
413	20231204	142000	1186176660	17070	17070	17070	17070	24
414	20231204	141900	1185766980	17060	17060	17070	17060	556
415	20231204	141800	1176281400	17080	17090	17090	17080	624
416	20231204	141700	1165621400	17090	17090	17090	17090	66
417	20231204	141600	1164493460	17100	17090	17100	17090	50
418	20231204	141500	1163638770	17090	17100	17100	17090	82
419	20231204	141400	1162237130	17110	17110	17110	17110	164
420	20231204	141300	1159431090	17110	17110	17110	17110	206
421	20231204	141200	1155906430	17110	17100	17110	17100	124
422	20231204	141100	1153785600	17110	17100	17110	17100	114
423	20231204	141000	1151836170	17100	17100	17100	17100	41
424	20231204	140900	1151135070	17100	17100	17100	17100	1016
425	20231204	140800	1133761470	17100	17100	17110	17100	43
426	20231204	140700	1133026150	17100	17110	17110	17100	87
427	20231204	140600	1131538420	17100	17100	17120	17100	72
428	20231204	140500	1130307150	17100	17110	17120	17100	111
429	20231204	140400	1128407520	17110	17100	17110	17100	88
430	20231204	140300	1126902610	17110	17110	17110	17110	133
431	20231204	140200	1124626980	17110	17110	17110	17100	94
432	20231204	140100	1123018840	17100	17110	17110	17100	79
433	20231204	140000	1121667590	17110	17100	17110	17100	142
434	20231204	135900	1119238850	17100	17100	17110	17100	73
435	20231204	135800	1117990240	17110	17100	17110	17100	395
436	20231204	135700	1111232740	17080	17060	17080	17060	260
437	20231204	135600	1106795240	17060	17080	17080	17060	378
438	20231204	135500	1100343420	17080	17090	17100	17080	686
439	20231204	135400	1088620960	17100	17130	17130	17100	1925
440	20231204	135300	1055680640	17130	17130	17130	17130	46
441	20231204	135200	1054892660	17130	17130	17130	17130	0
442	20231204	135100	1054892660	17130	17130	17130	17130	50
443	20231204	135000	1054036160	17140	17140	17140	17140	0
444	20231204	134900	1054036160	17140	17150	17150	17140	25
445	20231204	134800	1053607550	17140	17140	17140	17140	0
446	20231204	134700	1053607550	17140	17140	17200	17140	321
447	20231204	134600	1048093980	17150	17150	17150	17150	1
448	20231204	134500	1048076830	17140	17140	17140	17140	59
449	20231204	134400	1047065570	17140	17140	17140	17140	12
450	20231204	134300	1046859890	17130	17130	17130	17130	46
451	20231204	134200	1046071910	17140	17140	17140	17140	24
452	20231204	134100	1045660550	17130	17140	17140	17130	51
453	20231204	134000	1044786870	17140	17130	17140	17130	71
454	20231204	133900	1043570530	17140	17130	17140	17130	3
455	20231204	133800	1043519120	17130	17140	17140	17130	47
456	20231204	133700	1042714000	17130	17130	17130	17130	0
457	20231204	133600	1042714000	17130	17130	17130	17130	113
458	20231204	133500	1040778310	17130	17130	17130	17130	1
459	20231204	133400	1040761180	17130	17140	17140	17130	47
460	20231204	133300	1039956060	17130	17130	17130	17130	0
461	20231204	133200	1039956060	17130	17130	17130	17130	47
462	20231204	133100	1039150950	17130	17130	17130	17130	50
463	20231204	133000	1038294450	17130	17130	17130	17130	56
464	20231204	132900	1037335170	17140	17140	17140	17140	2
465	20231204	132800	1037300890	17140	17130	17140	17130	160
466	20231204	132700	1034559990	17130	17130	17130	17130	356
467	20231204	132600	1028461710	17170	17170	17170	17170	0
468	20231204	132500	1028461710	17170	17130	17170	17130	71
469	20231204	132400	1027245200	17130	17130	17130	17130	70
470	20231204	132300	1026046100	17130	17140	17140	17130	54
471	20231204	132200	1025120860	17140	17140	17140	17140	0
472	20231204	132100	1025120860	17140	17140	17140	17140	250
473	20231204	132000	1020835860	17140	17140	17140	17140	0
474	20231204	131900	1020835860	17140	17140	17140	17140	46
475	20231204	131800	1020047420	17140	17140	17140	17140	11
476	20231204	131700	1019858880	17140	17140	17140	17140	46
477	20231204	131600	1019070440	17170	17170	17170	17170	0
478	20231204	131500	1019070440	17170	17180	17180	17170	2
479	20231204	131400	1019036090	17130	17130	17130	17130	46
480	20231204	131300	1018248110	17140	17130	17140	17130	25
481	20231204	131200	1017819710	17130	17130	17130	17130	46
482	20231204	131100	1017031730	17140	17140	17140	17140	29
483	20231204	131000	1016534670	17140	17140	17140	17140	2
484	20231204	130900	1016500390	17140	17140	17140	17140	187
485	20231204	130800	1013295210	17140	17140	17140	17140	57
486	20231204	130700	1012318230	17150	17150	17150	17150	173
487	20231204	130600	1009351280	17150	17180	17180	17150	153
488	20231204	130500	1006727250	17180	17160	17180	17160	11
489	20231204	130400	1006538470	17150	17160	17190	17150	269
490	20231204	130300	1001924040	17190	17190	17190	17190	43
491	20231204	130200	1001184870	17160	17160	17160	17160	46
492	20231204	130100	1000395510	17160	17160	17160	17160	46
493	20231204	130000	999606150	17170	17170	17170	17170	2
494	20231204	125900	999571810	17160	17160	17160	17160	46
495	20231204	125800	998782450	17160	17160	17160	17160	0
496	20231204	125700	998782450	17160	17160	17160	17160	46
497	20231204	125600	997993090	17160	17160	17160	17160	0
498	20231204	125500	997993090	17160	17160	17160	17160	156
499	20231204	125400	995316130	17160	17160	17160	17160	0
500	20231204	125300	995316130	17160	17160	17160	17160	36
501	20231204	125200	994698370	17160	17160	17160	17160	0
502	20231204	125100	994698370	17160	17190	17190	17160	47
503	20231204	125000	993891820	17160	17160	17160	17160	0
504	20231204	124900	993891820	17160	17190	17190	17160	47
505	20231204	124800	993085270	17160	17160	17160	17160	46
506	20231204	124700	992295910	17200	17180	17200	17180	300
507	20231204	124600	987136910	17180	17180	17180	17180	2
508	20231204	124500	987102550	17160	17160	17160	17160	0
509	20231204	124400	987102550	17160	17150	17160	17150	120
510	20231204	124300	985043810	17150	17150	17150	17150	0
511	20231204	124200	985043810	17150	17150	17150	17150	46
512	20231204	124100	984254910	17150	17150	17150	17150	183
513	20231204	124000	981116460	17150	17150	17150	17150	46
514	20231204	123900	980327560	17160	17160	17160	17160	50
515	20231204	123800	979469560	17150	17160	17160	17150	49
516	20231204	123700	978629180	17150	17150	17150	17150	0
517	20231204	123600	978629180	17150	17150	17150	17150	158
518	20231204	123500	975919480	17150	17140	17150	17140	96
519	20231204	123400	974273540	17150	17150	17150	17150	6
520	20231204	123300	974170640	17140	17140	17140	17140	46
521	20231204	123200	973382200	17140	17140	17140	17140	35
522	20231204	123100	972782300	17140	17140	17140	17140	70
523	20231204	123000	971582500	17160	17160	17160	17160	0
524	20231204	122900	971582500	17160	17140	17160	17140	99
525	20231204	122800	969884590	17140	17140	17140	17140	1
526	20231204	122700	969867450	17140	17140	17140	17140	46
527	20231204	122600	969079010	17140	17140	17140	17140	0
528	20231204	122500	969079010	17140	17140	17140	17140	192
529	20231204	122400	965788130	17140	17150	17150	17140	149
530	20231204	122300	963233010	17150	17160	17160	17150	1161
531	20231204	122200	943310710	17160	17140	17160	17140	330
532	20231204	122100	937648910	17160	17160	17160	17160	50
533	20231204	122000	936790910	17160	17160	17160	17140	387
534	20231204	121900	930150910	17160	17160	17160	17160	750
535	20231204	121800	917280910	17140	17140	17140	17140	46
536	20231204	121700	916492470	17150	17150	17150	17150	15
537	20231204	121600	916235220	17150	17150	17150	17150	85
538	20231204	121500	914777470	17160	17160	17160	17160	0
539	20231204	121400	914777470	17160	17160	17160	17160	55
540	20231204	121300	913833670	17160	17160	17160	17160	23
541	20231204	121200	913438990	17150	17150	17150	17150	53
542	20231204	121100	912530040	17150	17150	17150	17150	20
543	20231204	121000	912187040	17160	17150	17160	17150	173
544	20231204	120900	909219080	17150	17150	17150	17150	116
545	20231204	120800	907229680	17150	17150	17150	17150	20
546	20231204	120700	906886680	17150	17150	17150	17150	61
547	20231204	120600	905840530	17160	17160	17160	17160	0
548	20231204	120500	905840530	17160	17150	17160	17150	56
549	20231204	120400	904880030	17160	17160	17160	17160	0
550	20231204	120300	904880030	17160	17160	17160	17160	3
551	20231204	120200	904828550	17160	17160	17160	17160	97
552	20231204	120100	903164030	17160	17170	17170	17160	66
553	20231204	120000	902031320	17160	17170	17190	17160	254
554	20231204	115900	897667760	17170	17170	17170	17170	10
555	20231204	115800	897496060	17170	17170	17170	17170	0
556	20231204	115700	897496060	17170	17180	17190	17170	18
557	20231204	115600	897186780	17190	17190	17190	17190	5
558	20231204	115500	897100830	17190	17190	17190	17190	1
559	20231204	115400	897083640	17200	17210	17210	17200	2
560	20231204	115300	897049230	17220	17220	17220	17220	0
561	20231204	115200	897049230	17220	17240	17240	17220	6
562	20231204	115100	896945810	17240	17240	17240	17240	102
563	20231204	115000	895187330	17150	17150	17160	17150	345
564	20231204	114900	889270500	17150	17150	17150	17150	1
565	20231204	114800	889253350	17150	17160	17160	17150	59
566	20231204	114700	888241040	17150	17150	17150	17150	0
567	20231204	114600	888241040	17150	17150	17240	17150	57
568	20231204	114500	887263400	17190	17170	17190	17170	99
569	20231204	114400	885561670	17150	17150	17150	17150	46
570	20231204	114300	884772770	17150	17150	17150	17150	146
571	20231204	114200	882268870	17150	17150	17150	17150	46
572	20231204	114100	881479970	17150	17150	17150	17150	46
573	20231204	114000	880691070	17170	17170	17170	17170	123
574	20231204	113900	878579160	17150	17150	17150	17150	71
575	20231204	113800	877361510	17170	17170	17170	17170	1
576	20231204	113700	877344340	17170	17150	17170	17150	47
577	20231204	113600	876538270	17150	17150	17150	17150	1
578	20231204	113500	876521120	17150	17150	17150	17150	46
579	20231204	113400	875732220	17140	17140	17140	17140	8
580	20231204	113300	875595100	17140	17140	17140	17140	88
581	20231204	113200	874086780	17140	17130	17140	17130	625
582	20231204	113100	863374520	17130	17140	17140	17130	486
583	20231204	113000	855046040	17140	17140	17140	17140	223
584	20231204	112900	851223820	17140	17150	17150	17140	78
585	20231204	112800	849886580	17140	17140	17140	17140	46
586	20231204	112700	849098140	17140	17140	17140	17140	0
587	20231204	112600	849098140	17140	17140	17140	17140	46
588	20231204	112500	848309700	17140	17140	17140	17140	7
589	20231204	112400	848189720	17140	17140	17140	17140	75
590	20231204	112300	846904220	17150	17150	17150	17150	148
591	20231204	112200	844366020	17150	17170	17170	17150	256
592	20231204	112100	839974620	17170	17180	17180	17160	1981
593	20231204	112000	805959070	17180	17180	17180	17180	46
594	20231204	111900	805168790	17180	17180	17180	17180	31
595	20231204	111800	804636210	17190	17180	17190	17180	48
596	20231204	111700	803811550	17190	17190	17190	17190	31
597	20231204	111600	803278660	17190	17210	17210	17190	496
598	20231204	111500	794743770	17240	17250	17250	17240	705
599	20231204	111400	782585150	17260	17260	17260	17260	0
600	20231204	111300	782585150	17260	17260	17260	17260	138
601	20231204	111200	780203270	17270	17290	17290	17270	1042
602	20231204	111100	762198480	17300	17290	17300	17290	57
603	20231204	111000	761212840	17290	17290	17290	17290	0
604	20231204	110900	761212840	17290	17290	17290	17290	84
605	20231204	110800	759760480	17300	17300	17300	17300	5
606	20231204	110700	759673980	17290	17280	17290	17280	56
607	20231204	110600	758705840	17280	17280	17280	17280	0
608	20231204	110500	758705840	17280	17280	17280	17280	46
609	20231204	110400	757910960	17280	17280	17280	17280	15
610	20231204	110300	757651760	17280	17330	17330	17280	32
611	20231204	110200	757098750	17270	17270	17270	17270	47
612	20231204	110100	756287060	17320	17270	17330	17270	5
613	20231204	110000	756200550	17270	17320	17330	17270	80
614	20231204	105900	754817050	17320	17320	17320	17320	12
615	20231204	105800	754609210	17270	17270	17270	17270	56
616	20231204	105700	753642090	17270	17270	17270	17270	0
617	20231204	105600	753642090	17270	17270	17270	17260	125
618	20231204	105500	751483800	17270	17260	17270	17260	45
619	20231204	105400	750706660	17260	17270	17270	17260	48
620	20231204	105300	749878160	17270	17270	17270	17270	0
621	20231204	105200	749878160	17270	17270	17270	17270	1
622	20231204	105100	749860890	17260	17260	17260	17260	0
623	20231204	105000	749860890	17260	17250	17260	17250	83
624	20231204	104900	748428680	17250	17320	17320	17250	47
625	20231204	104800	747617860	17320	17270	17320	17270	100
626	20231204	104700	745887840	17260	17270	17270	17260	158
627	20231204	104600	743160750	17270	17270	17270	17270	6
628	20231204	104500	743057130	17270	17260	17270	17260	146
629	20231204	104400	740536170	17250	17250	17250	17250	1
630	20231204	104300	740518920	17240	17240	17240	17240	277
631	20231204	104200	735743440	17180	17180	17180	17180	10
632	20231204	104100	735571640	17180	17190	17190	17180	266
633	20231204	104000	731001530	17190	17190	17190	17190	144
634	20231204	103900	728526170	17190	17230	17230	17190	47
635	20231204	103800	727718200	17190	17240	17240	17190	425
636	20231204	103700	720408800	17200	17200	17200	17200	46
637	20231204	103600	719617600	17230	17200	17230	17200	67
638	20231204	103500	718465170	17200	17220	17220	17200	554
639	20231204	103400	708933290	17210	17210	17210	17210	46
640	20231204	103300	708141630	17210	17210	17210	17210	228
641	20231204	103200	704217750	17210	17240	17240	17210	1129
642	20231204	103100	684767480	17230	17230	17230	17230	0
643	20231204	103000	684767480	17230	17230	17230	17230	46
644	20231204	102900	683974900	17240	17240	17240	17240	76
645	20231204	102800	682664660	17240	17240	17240	17240	163
646	20231204	102700	679854540	17270	17260	17270	17250	330
647	20231204	102600	674162010	17250	17250	17250	17250	46
648	20231204	102500	673368510	17250	17250	17260	17250	32
649	20231204	102400	672816500	17260	17250	17260	17250	254
650	20231204	102300	668434000	17250	17260	17260	17250	57
651	20231204	102200	667450740	17230	17230	17230	17230	0
652	20231204	102100	667450740	17230	17230	17250	17230	534
653	20231204	102000	658243920	17250	17250	17250	17250	5
654	20231204	101900	658157670	17250	17250	17250	17240	684
655	20231204	101800	646363050	17250	17250	17250	17250	0
656	20231204	101700	646363050	17250	17250	17250	17250	46
657	20231204	101600	645569550	17240	17240	17240	17240	0
658	20231204	101500	645569550	17240	17240	17240	17240	239
659	20231204	101400	641449190	17270	17270	17270	17270	1
660	20231204	101300	641431920	17270	17240	17270	17240	47
661	20231204	101200	640621610	17240	17240	17240	17240	200
662	20231204	101100	637173610	17240	17250	17250	17240	199
663	20231204	101000	633741320	17250	17250	17250	17250	47
664	20231204	100900	632930570	17250	17250	17250	17250	2
665	20231204	100800	632896070	17240	17240	17240	17240	66
666	20231204	100700	631758230	17240	17240	17240	17240	58
667	20231204	100600	630758310	17240	17240	17240	17240	46
668	20231204	100500	629965270	17240	17240	17240	17240	2
669	20231204	100400	629930790	17220	17230	17270	17220	406
670	20231204	100300	622925470	17270	17220	17270	17220	6
671	20231204	100200	622821910	17280	17230	17280	17220	184
672	20231204	100100	619652720	17220	17240	17240	17220	368
673	20231204	100000	613312780	17280	17280	17280	17240	54
674	20231204	095900	612381500	17240	17240	17240	17240	65
675	20231204	095800	611260900	17200	17240	17250	17200	115
676	20231204	095700	609281030	17240	17240	17240	17240	1
677	20231204	095600	609263790	17200	17230	17230	17200	1100
678	20231204	095500	590332300	17230	17270	17280	17230	477
679	20231204	095400	582098610	17270	17310	17310	17270	1041
680	20231204	095300	564104800	17310	17340	17340	17310	274
681	20231204	095200	559355550	17340	17340	17340	17340	29
682	20231204	095100	558852690	17340	17350	17350	17340	54
683	20231204	095000	557916280	17350	17350	17350	17350	59
684	20231204	094900	556892630	17350	17350	17350	17350	47
685	20231204	094800	556077180	17350	17350	17350	17350	2
686	20231204	094700	556042480	17350	17350	17350	17350	1123
687	20231204	094600	536558430	17350	17390	17390	17350	668
688	20231204	094500	524955540	17380	17380	17380	17380	55
689	20231204	094400	523999640	17380	17400	17400	17380	145
690	20231204	094300	521478750	17400	17410	17410	17400	1168
691	20231204	094200	501146460	17410	17420	17430	17410	1847
692	20231204	094100	468982900	17420	17430	17430	17420	305
693	20231204	094000	463668750	17430	17480	17480	17430	98
694	20231204	093900	461958010	17480	17490	17490	17480	11
695	20231204	093800	461765650	17420	17420	17420	17420	114
696	20231204	093700	459779770	17420	17430	17430	17420	65
697	20231204	093600	458647420	17420	17500	17500	17420	436
698	20231204	093500	451047310	17430	17430	17430	17430	0
699	20231204	093400	451047310	17430	17430	17430	17430	46
700	20231204	093300	450245530	17430	17440	17440	17430	1460
701	20231204	093200	424792060	17440	17450	17480	17440	340
702	20231204	093100	418861100	17440	17440	17480	17440	420
703	20231204	093000	411535630	17440	17450	17450	17440	1458
704	20231204	092900	386104100	17450	17440	17450	17440	551
705	20231204	092800	376494200	17440	17510	17510	17440	282
706	20231204	092700	371561860	17540	17520	17540	17500	1403
707	20231204	092600	346996920	17510	17520	17520	17510	538
708	20231204	092500	337575400	17520	17570	17570	17520	1049
709	20231204	092400	319174830	17570	17570	17570	17570	49
710	20231204	092300	318313900	17570	17580	17630	17570	217
711	20231204	092200	314499150	17550	17600	17600	17550	176
712	20231204	092100	311406350	17600	17640	17670	17600	664
713	20231204	092000	299705230	17640	17630	17640	17630	315
714	20231204	091900	294149910	17630	17640	17640	17630	422
715	20231204	091800	286706840	17640	17640	17640	17640	100
716	20231204	091700	284942840	17640	17700	17700	17620	416
717	20231204	091600	277587240	17700	17660	17700	17650	1412
718	20231204	091500	252609590	17700	17710	17710	17700	172
719	20231204	091400	249564170	17700	17620	17700	17620	297
720	20231204	091300	244315530	17610	17550	17610	17550	34
721	20231204	091200	243717990	17550	17550	17550	17520	386
722	20231204	091100	236945070	17520	17520	17520	17520	0
723	20231204	091000	236945070	17520	17570	17570	17520	710
724	20231204	090900	224491080	17570	17570	17570	17570	133
725	20231204	090800	222154270	17570	17590	17610	17570	106
726	20231204	090700	220289670	17590	17580	17590	17550	148
727	20231204	090600	217690250	17550	17590	17610	17540	1648
728	20231204	090500	188750160	17600	17610	17610	17600	202
729	20231204	090400	185193940	17620	17620	17620	17610	449
730	20231204	090300	177286860	17620	17590	17710	17590	865
731	20231204	090200	162039890	17630	17590	17630	17560	1056
732	20231204	090100	143474710	17630	17610	17630	17580	1386
733	20231204	090000	119077740	17580	17870	17870	17580	6685