KissMeData/228760/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	203900	6915537920	16270	16270	16270	16270	8676
3	20231204	203800	6915537920	16270	16270	16270	16270	0
4	20231204	203700	6915537920	16270	16270	16270	16270	0
5	20231204	203600	6915537920	16270	16270	16270	16270	0
6	20231204	203500	6915537920	16270	16270	16270	16270	0
7	20231204	203400	6915537920	16270	16270	16270	16270	0
8	20231204	203300	6915537920	16270	16270	16270	16270	0
9	20231204	203200	6915537920	16270	16270	16270	16270	0
10	20231204	203100	6915537920	16270	16270	16270	16270	0
11	20231204	203000	6915537920	16270	16270	16270	16270	0
12	20231204	202900	6915537920	16270	16270	16270	16270	0
13	20231204	202800	6915537920	16270	16270	16270	16270	0
14	20231204	202700	6915537920	16270	16270	16270	16270	0
15	20231204	202600	6915537920	16270	16270	16270	16270	0
16	20231204	202500	6915537920	16270	16270	16270	16270	0
17	20231204	202400	6915537920	16270	16270	16270	16270	0
18	20231204	202300	6915537920	16270	16270	16270	16270	0
19	20231204	202200	6915537920	16270	16270	16270	16270	0
20	20231204	202100	6915537920	16270	16270	16270	16270	0
21	20231204	202000	6915537920	16270	16270	16270	16270	0
22	20231204	201900	6915537920	16270	16270	16270	16270	0
23	20231204	201800	6915537920	16270	16270	16270	16270	0
24	20231204	201700	6915537920	16270	16270	16270	16270	0
25	20231204	201600	6915537920	16270	16270	16270	16270	0
26	20231204	201500	6915537920	16270	16270	16270	16270	0
27	20231204	201400	6915537920	16270	16270	16270	16270	0
28	20231204	201300	6915537920	16270	16270	16270	16270	0
29	20231204	201200	6915537920	16270	16270	16270	16270	0
30	20231204	201100	6915537920	16270	16270	16270	16270	0
31	20231204	201000	6915537920	16270	16270	16270	16270	0
32	20231204	200900	6915537920	16270	16270	16270	16270	8676
33	20231204	200800	6915537920	16270	16270	16270	16270	0
34	20231204	200700	6915537920	16270	16270	16270	16270	0
35	20231204	200600	6915537920	16270	16270	16270	16270	0
36	20231204	200500	6915537920	16270	16270	16270	16270	0
37	20231204	200400	6915537920	16270	16270	16270	16270	0
38	20231204	200300	6915537920	16270	16270	16270	16270	0
39	20231204	200200	6915537920	16270	16270	16270	16270	0
40	20231204	200100	6915537920	16270	16270	16270	16270	0
41	20231204	200000	6915537920	16270	16270	16270	16270	0
42	20231204	195900	6915537920	16270	16270	16270	16270	0
43	20231204	195800	6915537920	16270	16270	16270	16270	0
44	20231204	195700	6915537920	16270	16270	16270	16270	0
45	20231204	195600	6915537920	16270	16270	16270	16270	0
46	20231204	195500	6915537920	16270	16270	16270	16270	0
47	20231204	195400	6915537920	16270	16270	16270	16270	0
48	20231204	195300	6915537920	16270	16270	16270	16270	0
49	20231204	195200	6915537920	16270	16270	16270	16270	0
50	20231204	195100	6915537920	16270	16270	16270	16270	0
51	20231204	195000	6915537920	16270	16270	16270	16270	0
52	20231204	194900	6915537920	16270	16270	16270	16270	0
53	20231204	194800	6915537920	16270	16270	16270	16270	0
54	20231204	194700	6915537920	16270	16270	16270	16270	0
55	20231204	194600	6915537920	16270	16270	16270	16270	0
56	20231204	194500	6915537920	16270	16270	16270	16270	0
57	20231204	194400	6915537920	16270	16270	16270	16270	0
58	20231204	194300	6915537920	16270	16270	16270	16270	0
59	20231204	194200	6915537920	16270	16270	16270	16270	0
60	20231204	194100	6915537920	16270	16270	16270	16270	0
61	20231204	194000	6915537920	16270	16270	16270	16270	0
62	20231204	193900	6915537920	16270	16270	16270	16270	8676
63	20231204	193800	6915537920	16270	16270	16270	16270	0
64	20231204	193700	6915537920	16270	16270	16270	16270	0
65	20231204	193600	6915537920	16270	16270	16270	16270	0
66	20231204	193500	6915537920	16270	16270	16270	16270	0
67	20231204	193400	6915537920	16270	16270	16270	16270	0
68	20231204	193300	6915537920	16270	16270	16270	16270	0
69	20231204	193200	6915537920	16270	16270	16270	16270	0
70	20231204	193100	6915537920	16270	16270	16270	16270	0
71	20231204	193000	6915537920	16270	16270	16270	16270	0
72	20231204	192900	6915537920	16270	16270	16270	16270	0
73	20231204	192800	6915537920	16270	16270	16270	16270	0
74	20231204	192700	6915537920	16270	16270	16270	16270	0
75	20231204	192600	6915537920	16270	16270	16270	16270	0
76	20231204	192500	6915537920	16270	16270	16270	16270	0
77	20231204	192400	6915537920	16270	16270	16270	16270	0
78	20231204	192300	6915537920	16270	16270	16270	16270	0
79	20231204	192200	6915537920	16270	16270	16270	16270	0
80	20231204	192100	6915537920	16270	16270	16270	16270	0
81	20231204	192000	6915537920	16270	16270	16270	16270	0
82	20231204	191900	6915537920	16270	16270	16270	16270	0
83	20231204	191800	6915537920	16270	16270	16270	16270	0
84	20231204	191700	6915537920	16270	16270	16270	16270	0
85	20231204	191600	6915537920	16270	16270	16270	16270	0
86	20231204	191500	6915537920	16270	16270	16270	16270	0
87	20231204	191400	6915537920	16270	16270	16270	16270	0
88	20231204	191300	6915537920	16270	16270	16270	16270	0
89	20231204	191200	6915537920	16270	16270	16270	16270	0
90	20231204	191100	6915537920	16270	16270	16270	16270	0
91	20231204	191000	6915537920	16270	16270	16270	16270	0
92	20231204	190900	6915537920	16270	16270	16270	16270	8676
93	20231204	190800	6915537920	16270	16270	16270	16270	0
94	20231204	190700	6915537920	16270	16270	16270	16270	0
95	20231204	190600	6915537920	16270	16270	16270	16270	0
96	20231204	190500	6915537920	16270	16270	16270	16270	0
97	20231204	190400	6915537920	16270	16270	16270	16270	0
98	20231204	190300	6915537920	16270	16270	16270	16270	0
99	20231204	190200	6915537920	16270	16270	16270	16270	0
100	20231204	190100	6915537920	16270	16270	16270	16270	0
101	20231204	190000	6915537920	16270	16270	16270	16270	0
102	20231204	185900	6915537920	16270	16270	16270	16270	0
103	20231204	185800	6915537920	16270	16270	16270	16270	0
104	20231204	185700	6915537920	16270	16270	16270	16270	0
105	20231204	185600	6915537920	16270	16270	16270	16270	0
106	20231204	185500	6915537920	16270	16270	16270	16270	0
107	20231204	185400	6915537920	16270	16270	16270	16270	0
108	20231204	185300	6915537920	16270	16270	16270	16270	0
109	20231204	185200	6915537920	16270	16270	16270	16270	0
110	20231204	185100	6915537920	16270	16270	16270	16270	0
111	20231204	185000	6915537920	16270	16270	16270	16270	0
112	20231204	184900	6915537920	16270	16270	16270	16270	0
113	20231204	184800	6915537920	16270	16270	16270	16270	0
114	20231204	184700	6915537920	16270	16270	16270	16270	0
115	20231204	184600	6915537920	16270	16270	16270	16270	0
116	20231204	184500	6915537920	16270	16270	16270	16270	0
117	20231204	184400	6915537920	16270	16270	16270	16270	0
118	20231204	184300	6915537920	16270	16270	16270	16270	0
119	20231204	184200	6915537920	16270	16270	16270	16270	0
120	20231204	184100	6915537920	16270	16270	16270	16270	0
121	20231204	184000	6915537920	16270	16270	16270	16270	0
122	20231204	183900	6915537920	16270	16270	16270	16270	8676
123	20231204	183800	6915537920	16270	16270	16270	16270	0
124	20231204	183700	6915537920	16270	16270	16270	16270	0
125	20231204	183600	6915537920	16270	16270	16270	16270	0
126	20231204	183500	6915537920	16270	16270	16270	16270	0
127	20231204	183400	6915537920	16270	16270	16270	16270	0
128	20231204	183300	6915537920	16270	16270	16270	16270	0
129	20231204	183200	6915537920	16270	16270	16270	16270	0
130	20231204	183100	6915537920	16270	16270	16270	16270	0
131	20231204	183000	6915537920	16270	16270	16270	16270	0
132	20231204	182900	6915537920	16270	16270	16270	16270	0
133	20231204	182800	6915537920	16270	16270	16270	16270	0
134	20231204	182700	6915537920	16270	16270	16270	16270	0
135	20231204	182600	6915537920	16270	16270	16270	16270	0
136	20231204	182500	6915537920	16270	16270	16270	16270	0
137	20231204	182400	6915537920	16270	16270	16270	16270	0
138	20231204	182300	6915537920	16270	16270	16270	16270	0
139	20231204	182200	6915537920	16270	16270	16270	16270	0
140	20231204	182100	6915537920	16270	16270	16270	16270	0
141	20231204	182000	6915537920	16270	16270	16270	16270	0
142	20231204	181900	6915537920	16270	16270	16270	16270	0
143	20231204	181800	6915537920	16270	16270	16270	16270	0
144	20231204	181700	6915537920	16270	16270	16270	16270	0
145	20231204	181600	6915537920	16270	16270	16270	16270	0
146	20231204	181500	6915537920	16270	16270	16270	16270	0
147	20231204	181400	6915537920	16270	16270	16270	16270	0
148	20231204	181300	6915537920	16270	16270	16270	16270	0
149	20231204	181200	6915537920	16270	16270	16270	16270	0
150	20231204	181100	6915537920	16270	16270	16270	16270	0
151	20231204	181000	6915537920	16270	16270	16270	16270	0
152	20231204	180900	6915537920	16270	16270	16270	16270	8676
153	20231204	180800	6915537920	16270	16270	16270	16270	0
154	20231204	180700	6915537920	16270	16270	16270	16270	0
155	20231204	180600	6915537920	16270	16270	16270	16270	0
156	20231204	180500	6915537920	16270	16270	16270	16270	0
157	20231204	180400	6915537920	16270	16270	16270	16270	0
158	20231204	180300	6915537920	16270	16270	16270	16270	0
159	20231204	180200	6915537920	16270	16270	16270	16270	0
160	20231204	180100	6915537920	16270	16270	16270	16270	0
161	20231204	180000	6915537920	16270	16270	16270	16270	0
162	20231204	175900	6915537920	16270	16270	16270	16270	0
163	20231204	175800	6915537920	16270	16270	16270	16270	0
164	20231204	175700	6915537920	16270	16270	16270	16270	0
165	20231204	175600	6915537920	16270	16270	16270	16270	0
166	20231204	175500	6915537920	16270	16270	16270	16270	0
167	20231204	175400	6915537920	16270	16270	16270	16270	0
168	20231204	175300	6915537920	16270	16270	16270	16270	0
169	20231204	175200	6915537920	16270	16270	16270	16270	0
170	20231204	175100	6915537920	16270	16270	16270	16270	0
171	20231204	175000	6915537920	16270	16270	16270	16270	0
172	20231204	174900	6915537920	16270	16270	16270	16270	0
173	20231204	174800	6915537920	16270	16270	16270	16270	0
174	20231204	174700	6915537920	16270	16270	16270	16270	0
175	20231204	174600	6915537920	16270	16270	16270	16270	0
176	20231204	174500	6915537920	16270	16270	16270	16270	0
177	20231204	174400	6915537920	16270	16270	16270	16270	0
178	20231204	174300	6915537920	16270	16270	16270	16270	0
179	20231204	174200	6915537920	16270	16270	16270	16270	0
180	20231204	174100	6915537920	16270	16270	16270	16270	0
181	20231204	174000	6915537920	16270	16270	16270	16270	0
182	20231204	173900	6915537920	16270	16270	16270	16270	8676
183	20231204	173800	6915537920	16270	16270	16270	16270	0
184	20231204	173700	6915537920	16270	16270	16270	16270	0
185	20231204	173600	6915537920	16270	16270	16270	16270	0
186	20231204	173500	6915537920	16270	16270	16270	16270	0
187	20231204	173400	6915537920	16270	16270	16270	16270	0
188	20231204	173300	6915537920	16270	16270	16270	16270	0
189	20231204	173200	6915537920	16270	16270	16270	16270	0
190	20231204	173100	6915537920	16270	16270	16270	16270	0
191	20231204	173000	6915537920	16270	16270	16270	16270	0
192	20231204	172900	6915537920	16270	16270	16270	16270	0
193	20231204	172800	6915537920	16270	16270	16270	16270	0
194	20231204	172700	6915537920	16270	16270	16270	16270	0
195	20231204	172600	6915537920	16270	16270	16270	16270	0
196	20231204	172500	6915537920	16270	16270	16270	16270	0
197	20231204	172400	6915537920	16270	16270	16270	16270	0
198	20231204	172300	6915537920	16270	16270	16270	16270	0
199	20231204	172200	6915537920	16270	16270	16270	16270	0
200	20231204	172100	6915537920	16270	16270	16270	16270	0
201	20231204	172000	6915537920	16270	16270	16270	16270	0
202	20231204	171900	6915537920	16270	16270	16270	16270	0
203	20231204	171800	6915537920	16270	16270	16270	16270	0
204	20231204	171700	6915537920	16270	16270	16270	16270	0
205	20231204	171600	6915537920	16270	16270	16270	16270	0
206	20231204	171500	6915537920	16270	16270	16270	16270	0
207	20231204	171400	6915537920	16270	16270	16270	16270	0
208	20231204	171300	6915537920	16270	16270	16270	16270	0
209	20231204	171200	6915537920	16270	16270	16270	16270	0
210	20231204	171100	6915537920	16270	16270	16270	16270	0
211	20231204	171000	6915537920	16270	16270	16270	16270	0
212	20231204	170900	6915537920	16270	16270	16270	16270	8676
213	20231204	170800	6915537920	16270	16270	16270	16270	0
214	20231204	170700	6915537920	16270	16270	16270	16270	0
215	20231204	170600	6915537920	16270	16270	16270	16270	0
216	20231204	170500	6915537920	16270	16270	16270	16270	0
217	20231204	170400	6915537920	16270	16270	16270	16270	0
218	20231204	170300	6915537920	16270	16270	16270	16270	0
219	20231204	170200	6915537920	16270	16270	16270	16270	0
220	20231204	170100	6915537920	16270	16270	16270	16270	0
221	20231204	170000	6915537920	16270	16270	16270	16270	0
222	20231204	165900	6915537920	16270	16270	16270	16270	0
223	20231204	165800	6915537920	16270	16270	16270	16270	0
224	20231204	165700	6915537920	16270	16270	16270	16270	0
225	20231204	165600	6915537920	16270	16270	16270	16270	0
226	20231204	165500	6915537920	16270	16270	16270	16270	0
227	20231204	165400	6915537920	16270	16270	16270	16270	0
228	20231204	165300	6915537920	16270	16270	16270	16270	0
229	20231204	165200	6915537920	16270	16270	16270	16270	0
230	20231204	165100	6915537920	16270	16270	16270	16270	0
231	20231204	165000	6915537920	16270	16270	16270	16270	0
232	20231204	164900	6915537920	16270	16270	16270	16270	0
233	20231204	164800	6915537920	16270	16270	16270	16270	0
234	20231204	164700	6915537920	16270	16270	16270	16270	0
235	20231204	164600	6915537920	16270	16270	16270	16270	0
236	20231204	164500	6915537920	16270	16270	16270	16270	0
237	20231204	164400	6915537920	16270	16270	16270	16270	0
238	20231204	164300	6915537920	16270	16270	16270	16270	0
239	20231204	164200	6915537920	16270	16270	16270	16270	0
240	20231204	164100	6915537920	16270	16270	16270	16270	0
241	20231204	164000	6915537920	16270	16270	16270	16270	0
242	20231204	163900	6915537920	16270	16270	16270	16270	8676
243	20231204	163800	6915537920	16270	16270	16270	16270	0
244	20231204	163700	6915537920	16270	16270	16270	16270	0
245	20231204	163600	6915537920	16270	16270	16270	16270	0
246	20231204	163500	6915537920	16270	16270	16270	16270	0
247	20231204	163400	6915537920	16270	16270	16270	16270	0
248	20231204	163300	6915537920	16270	16270	16270	16270	0
249	20231204	163200	6915537920	16270	16270	16270	16270	0
250	20231204	163100	6915537920	16270	16270	16270	16270	0
251	20231204	163000	6915537920	16270	16270	16270	16270	0
252	20231204	162900	6915537920	16270	16270	16270	16270	0
253	20231204	162800	6915537920	16270	16270	16270	16270	0
254	20231204	162700	6915537920	16270	16270	16270	16270	0
255	20231204	162600	6915537920	16270	16270	16270	16270	0
256	20231204	162500	6915537920	16270	16270	16270	16270	0
257	20231204	162400	6915537920	16270	16270	16270	16270	0
258	20231204	162300	6915537920	16270	16270	16270	16270	0
259	20231204	162200	6915537920	16270	16270	16270	16270	0
260	20231204	162100	6915537920	16270	16270	16270	16270	0
261	20231204	162000	6915537920	16270	16270	16270	16270	0
262	20231204	161900	6915537920	16270	16270	16270	16270	0
263	20231204	161800	6915537920	16270	16270	16270	16270	0
264	20231204	161700	6915537920	16270	16270	16270	16270	0
265	20231204	161600	6915537920	16270	16270	16270	16270	0
266	20231204	161500	6915537920	16270	16270	16270	16270	0
267	20231204	161400	6915537920	16270	16270	16270	16270	0
268	20231204	161300	6915537920	16270	16270	16270	16270	0
269	20231204	161200	6915537920	16270	16270	16270	16270	0
270	20231204	161100	6915537920	16270	16270	16270	16270	0
271	20231204	161000	6915537920	16270	16270	16270	16270	0
272	20231204	160900	6915537920	16270	16270	16270	16270	8676
273	20231204	160800	6915537920	16270	16270	16270	16270	0
274	20231204	160700	6915537920	16270	16270	16270	16270	0
275	20231204	160600	6915537920	16270	16270	16270	16270	0
276	20231204	160500	6915537920	16270	16270	16270	16270	0
277	20231204	160400	6915537920	16270	16270	16270	16270	0
278	20231204	160300	6915537920	16270	16270	16270	16270	0
279	20231204	160200	6915537920	16270	16270	16270	16270	0
280	20231204	160100	6915537920	16270	16270	16270	16270	0
281	20231204	160000	6915537920	16270	16270	16270	16270	0
282	20231204	155900	6915537920	16270	16270	16270	16270	0
283	20231204	155800	6915537920	16270	16270	16270	16270	0
284	20231204	155700	6915537920	16270	16270	16270	16270	0
285	20231204	155600	6915537920	16270	16270	16270	16270	0
286	20231204	155500	6915537920	16270	16270	16270	16270	0
287	20231204	155400	6915537920	16270	16270	16270	16270	0
288	20231204	155300	6915537920	16270	16270	16270	16270	0
289	20231204	155200	6915537920	16270	16270	16270	16270	0
290	20231204	155100	6915537920	16270	16270	16270	16270	0
291	20231204	155000	6915537920	16270	16270	16270	16270	0
292	20231204	154900	6915537920	16270	16270	16270	16270	0
293	20231204	154800	6915537920	16270	16270	16270	16270	0
294	20231204	154700	6915537920	16270	16270	16270	16270	0
295	20231204	154600	6915537920	16270	16270	16270	16270	0
296	20231204	154500	6915537920	16270	16270	16270	16270	0
297	20231204	154400	6915537920	16270	16270	16270	16270	0
298	20231204	154300	6915537920	16270	16270	16270	16270	0
299	20231204	154200	6915537920	16270	16270	16270	16270	0
300	20231204	154100	6915537920	16270	16270	16270	16270	0
301	20231204	154000	6915537920	16270	16270	16270	16270	0
302	20231204	153900	6915537920	16270	16270	16270	16270	8676
303	20231204	153800	6915537920	16270	16270	16270	16270	0
304	20231204	153700	6915537920	16270	16270	16270	16270	0
305	20231204	153600	6915537920	16270	16270	16270	16270	0
306	20231204	153500	6915537920	16270	16270	16270	16270	0
307	20231204	153400	6915537920	16270	16270	16270	16270	0
308	20231204	153300	6915537920	16270	16270	16270	16270	0
309	20231204	153200	6915537920	16270	16270	16270	16270	0
310	20231204	153100	6915537920	16270	16270	16270	16270	0
311	20231204	153000	6915537920	16270	16270	16270	16270	8676
312	20231204	152900	6774379400	16300	16300	16300	16300	0
313	20231204	152800	6774379400	16300	16300	16300	16300	0
314	20231204	152700	6774379400	16300	16300	16300	16300	0
315	20231204	152600	6774379400	16300	16300	16300	16300	0
316	20231204	152500	6774379400	16300	16300	16300	16300	0
317	20231204	152400	6774379400	16300	16300	16300	16300	0
318	20231204	152300	6774379400	16300	16300	16300	16300	0
319	20231204	152200	6774379400	16300	16300	16300	16300	0
320	20231204	152100	6774379400	16300	16300	16300	16300	0
321	20231204	152000	6774379400	16300	16300	16300	16300	0
322	20231204	151900	6774379400	16300	16290	16300	16280	2447
323	20231204	151800	6734514100	16290	16300	16310	16290	4195
324	20231204	151700	6666157350	16300	16310	16320	16300	786
325	20231204	151600	6653341380	16310	16320	16330	16300	1085
326	20231204	151500	6635644760	16320	16340	16340	16320	768
327	20231204	151400	6623108540	16320	16320	16330	16320	402
328	20231204	151300	6616545790	16320	16320	16330	16320	572
329	20231204	151200	6607207740	16320	16310	16320	16300	418
330	20231204	151100	6600388960	16310	16320	16320	16300	264
331	20231204	151000	6596083680	16310	16300	16310	16290	988
332	20231204	150900	6579983210	16290	16300	16310	16290	5038
333	20231204	150800	6497855980	16310	16310	16310	16300	1586
334	20231204	150700	6472001920	16310	16300	16310	16300	224
335	20231204	150600	6468349530	16300	16320	16320	16300	3703
336	20231204	150500	6407972940	16340	16350	16350	16310	4490
337	20231204	150400	6334681210	16350	16350	16350	16340	757
338	20231204	150300	6322305260	16340	16340	16350	16340	366
339	20231204	150200	6316321760	16340	16340	16340	16330	115
340	20231204	150100	6314443660	16350	16330	16350	16330	493
341	20231204	150000	6306389770	16350	16330	16350	16330	337
342	20231204	145900	6300885540	16320	16320	16330	16310	697
343	20231204	145800	6289512340	16320	16330	16330	16320	2344
344	20231204	145700	6251245160	16340	16350	16350	16340	2654
345	20231204	145600	6207877350	16350	16350	16350	16340	411
346	20231204	145500	6201157580	16340	16340	16350	16340	802
347	20231204	145400	6188050900	16330	16330	16340	16330	336
348	20231204	145300	6182563020	16330	16330	16330	16330	21
349	20231204	145200	6182220090	16330	16320	16330	16320	282
350	20231204	145100	6177616340	16320	16330	16330	16320	451
351	20231204	145000	6170255640	16330	16330	16330	16330	1
352	20231204	144900	6170239310	16320	16320	16320	16320	106
353	20231204	144800	6168509390	16320	16320	16320	16320	1063
354	20231204	144700	6151161230	16320	16340	16350	16320	243
355	20231204	144600	6147192800	16340	16340	16340	16340	256
356	20231204	144500	6143009760	16350	16350	16350	16320	431
357	20231204	144400	6135962940	16350	16320	16350	16320	1426
358	20231204	144300	6112684950	16320	16320	16320	16320	229
359	20231204	144200	6108947670	16320	16330	16330	16320	292
360	20231204	144100	6104180390	16330	16340	16350	16330	1275
361	20231204	144000	6083357170	16330	16340	16340	16330	723
362	20231204	143900	6071546480	16340	16330	16340	16330	493
363	20231204	143800	6063493570	16330	16340	16350	16330	1904
364	20231204	143700	6032389250	16340	16350	16350	16340	449
365	20231204	143600	6025050710	16350	16350	16360	16350	235
366	20231204	143500	6021208070	16350	16400	16400	16350	7944
367	20231204	143400	5891242810	16400	16400	16400	16400	101
368	20231204	143300	5889586410	16400	16390	16400	16390	496
369	20231204	143200	5881452930	16390	16380	16400	16380	571
370	20231204	143100	5872094150	16370	16370	16370	16370	391
371	20231204	143000	5865693480	16360	16390	16390	16360	3450
372	20231204	142900	5809199650	16390	16390	16390	16390	96
373	20231204	142800	5807626210	16390	16430	16430	16390	3345
374	20231204	142700	5752736660	16430	16440	16440	16430	2842
375	20231204	142600	5706031910	16440	16450	16460	16440	298
376	20231204	142500	5701130340	16450	16450	16450	16450	156
377	20231204	142400	5698564140	16450	16460	16460	16450	449
378	20231204	142300	5691174560	16460	16460	16470	16460	340
379	20231204	142200	5685577080	16450	16490	16490	16450	1062
380	20231204	142100	5668102190	16490	16510	16510	16490	333
381	20231204	142000	5662605020	16460	16510	16510	16460	101
382	20231204	141900	5660942510	16440	16440	16440	16440	100
383	20231204	141800	5659298510	16440	16460	16460	16440	1060
384	20231204	141700	5641867780	16450	16460	16460	16450	1126
385	20231204	141600	5623344940	16460	16500	16500	16460	548
386	20231204	141500	5614319590	16500	16490	16500	16490	200
387	20231204	141400	5611019890	16500	16540	16540	16500	620
388	20231204	141300	5600769490	16540	16490	16540	16490	300
389	20231204	141200	5595812740	16490	16490	16490	16490	467
390	20231204	141100	5588111910	16480	16470	16480	16470	114
391	20231204	141000	5586233340	16470	16460	16470	16460	520
392	20231204	140900	5577669090	16470	16460	16470	16460	419
393	20231204	140800	5570772340	16470	16470	16470	16460	202
394	20231204	140700	5567447290	16470	16470	16470	16470	0
395	20231204	140600	5567447290	16470	16470	16470	16460	163
396	20231204	140500	5564763810	16460	16460	16460	16460	5
397	20231204	140400	5564681510	16450	16470	16470	16450	1087
398	20231204	140300	5546795090	16470	16470	16470	16470	16
399	20231204	140200	5546531570	16470	16470	16470	16450	675
400	20231204	140100	5535415180	16470	16470	16470	16450	960
401	20231204	140000	5519605880	16470	16460	16470	16460	293
402	20231204	135900	5514782950	16460	16460	16460	16460	30
403	20231204	135800	5514289150	16460	16460	16460	16460	207
404	20231204	135700	5510881930	16460	16470	16470	16460	1750
405	20231204	135600	5482067830	16490	16470	16490	16470	236
406	20231204	135500	5478179290	16480	16480	16480	16480	515
407	20231204	135400	5469692090	16470	16470	16470	16470	127
408	20231204	135300	5467600400	16480	16490	16490	16480	776
409	20231204	135200	5454808760	16500	16500	16500	16500	167
410	20231204	135100	5452053260	16500	16510	16520	16500	2256
411	20231204	135000	5414826980	16520	16520	16520	16510	811
412	20231204	134900	5401435440	16520	16530	16530	16520	242
413	20231204	134800	5397437020	16530	16540	16540	16530	719
414	20231204	134700	5385551900	16550	16550	16550	16550	20
415	20231204	134600	5385220900	16530	16540	16540	16530	464
416	20231204	134500	5377548980	16530	16560	16560	16530	42
417	20231204	134400	5376854410	16560	16560	16560	16560	276
418	20231204	134300	5372283850	16550	16550	16550	16550	296
419	20231204	134200	5367385050	16530	16530	16530	16530	88
420	20231204	134100	5365930410	16530	16520	16530	16520	115
421	20231204	134000	5364029470	16520	16530	16530	16520	442
422	20231204	133900	5356727220	16530	16530	16530	16530	500
423	20231204	133800	5348462220	16530	16560	16560	16530	572
424	20231204	133700	5339004700	16560	16560	16560	16560	71
425	20231204	133600	5337828940	16560	16560	16560	16560	191
426	20231204	133500	5334665980	16560	16560	16560	16530	525
427	20231204	133400	5325981350	16560	16560	16570	16560	1320
428	20231204	133300	5304118980	16570	16570	16570	16570	1
429	20231204	133200	5304102410	16580	16580	16580	16580	566
430	20231204	133100	5294718130	16560	16560	16560	16560	7
431	20231204	133000	5294602210	16560	16570	16570	16560	790
432	20231204	132900	5281519310	16560	16570	16570	16560	14
433	20231204	132800	5281287370	16580	16580	16590	16580	490
434	20231204	132700	5273162770	16590	16590	16590	16590	0
435	20231204	132600	5273162770	16590	16590	16590	16590	52
436	20231204	132500	5272300090	16560	16560	16560	16560	0
437	20231204	132400	5272300090	16560	16560	16560	16560	3
438	20231204	132300	5272250410	16600	16580	16600	16560	220
439	20231204	132200	5268604110	16580	16570	16580	16570	10
440	20231204	132100	5268438360	16580	16580	16580	16580	651
441	20231204	132000	5257644780	16580	16550	16580	16550	172
442	20231204	131900	5254798150	16550	16560	16560	16550	336
443	20231204	131800	5249234110	16560	16560	16560	16560	0
444	20231204	131700	5249234110	16560	16560	16560	16560	112
445	20231204	131600	5247379390	16560	16560	16560	16560	66
446	20231204	131500	5246286430	16560	16570	16570	16560	649
447	20231204	131400	5235536810	16570	16580	16580	16570	110
448	20231204	131300	5233713910	16580	16560	16580	16560	36
449	20231204	131200	5233117730	16560	16580	16580	16550	125
450	20231204	131100	5231048690	16580	16560	16580	16550	205
451	20231204	131000	5227652440	16560	16560	16560	16560	256
452	20231204	130900	5223413080	16560	16560	16560	16560	250
453	20231204	130800	5219273080	16580	16580	16580	16580	0
454	20231204	130700	5219273080	16580	16580	16600	16580	263
455	20231204	130600	5214912360	16580	16580	16580	16580	118
456	20231204	130500	5212955920	16580	16580	16580	16580	240
457	20231204	130400	5208976720	16580	16570	16580	16570	57
458	20231204	130300	5208031860	16570	16580	16580	16570	207
459	20231204	130200	5204600800	16580	16580	16580	16580	3
460	20231204	130100	5204551060	16600	16560	16600	16560	61
461	20231204	130000	5203540860	16560	16560	16560	16560	1
462	20231204	125900	5203524300	16600	16600	16600	16600	41
463	20231204	125800	5202843700	16600	16600	16600	16600	59
464	20231204	125700	5201864300	16620	16620	16620	16620	10
465	20231204	125600	5201698100	16620	16600	16630	16600	204
466	20231204	125500	5198308620	16600	16600	16620	16600	730
467	20231204	125400	5186183420	16600	16540	16600	16540	173
468	20231204	125300	5183313380	16540	16540	16540	16540	315
469	20231204	125200	5178103280	16590	16560	16590	16550	1013
470	20231204	125100	5161331620	16550	16550	16550	16550	335
471	20231204	125000	5155787370	16560	16570	16570	16560	337
472	20231204	124900	5150204840	16570	16570	16570	16570	999
473	20231204	124800	5133651410	16570	16580	16580	16570	145
474	20231204	124700	5131247360	16580	16580	16580	16580	33
475	20231204	124600	5130700220	16580	16600	16600	16580	215
476	20231204	124500	5127135220	16570	16600	16600	16570	317
477	20231204	124400	5121874520	16600	16610	16610	16570	156
478	20231204	124300	5119284830	16610	16590	16610	16590	307
479	20231204	124200	5114187950	16600	16550	16600	16550	3276
480	20231204	124100	5059926260	16550	16540	16550	16540	436
481	20231204	124000	5052710470	16550	16550	16550	16550	60
482	20231204	123900	5051717470	16550	16490	16550	16490	81
483	20231204	123800	5050376980	16500	16550	16550	16500	307
484	20231204	123700	5045310950	16550	16550	16550	16550	35
485	20231204	123600	5044731700	16550	16550	16550	16550	0
486	20231204	123500	5044731700	16550	16560	16560	16550	5
487	20231204	123400	5044648930	16560	16560	16560	16560	2
488	20231204	123300	5044615810	16550	16550	16550	16550	9
489	20231204	123200	5044466860	16520	16520	16550	16520	503
490	20231204	123100	5036157270	16520	16520	16520	16520	646
491	20231204	123000	5025485350	16520	16520	16520	16520	229
492	20231204	122900	5021702270	16500	16500	16500	16500	0
493	20231204	122800	5021702270	16500	16500	16500	16500	322
494	20231204	122700	5016389270	16490	16490	16490	16490	1
495	20231204	122600	5016372780	16490	16490	16490	16490	203
496	20231204	122500	5013025310	16500	16500	16500	16500	44
497	20231204	122400	5012299310	16500	16500	16500	16500	918
498	20231204	122300	4997152310	16500	16510	16510	16500	905
499	20231204	122200	4982211570	16520	16530	16530	16520	509
500	20231204	122100	4973799160	16530	16530	16530	16520	435
501	20231204	122000	4966608630	16520	16520	16520	16520	3
502	20231204	121900	4966559070	16520	16540	16540	16520	360
503	20231204	121800	4960611770	16520	16550	16550	16520	21
504	20231204	121700	4960264820	16550	16550	16550	16550	162
505	20231204	121600	4957583720	16550	16540	16550	16540	101
506	20231204	121500	4955913170	16550	16550	16550	16550	43
507	20231204	121400	4955201520	16550	16550	16550	16550	100
508	20231204	121300	4953546520	16560	16550	16560	16520	261
509	20231204	121200	4949228610	16550	16550	16560	16550	67
510	20231204	121100	4948119150	16550	16550	16550	16550	719
511	20231204	121000	4936219700	16550	16540	16550	16540	106
512	20231204	120900	4934465440	16540	16510	16540	16510	609
513	20231204	120800	4924392700	16530	16510	16530	16500	1027
514	20231204	120700	4907422130	16500	16490	16500	16490	110
515	20231204	120600	4905607830	16490	16480	16490	16480	426
516	20231204	120500	4898584150	16480	16470	16480	16460	51
517	20231204	120400	4897744660	16450	16450	16480	16450	410
518	20231204	120300	4890996220	16460	16460	16460	16460	10
519	20231204	120200	4890831620	16460	16490	16490	16460	50
520	20231204	120100	4890007720	16490	16500	16500	16490	14
521	20231204	120000	4889776850	16510	16510	16510	16510	207
522	20231204	115900	4886359280	16510	16420	16510	16420	66
523	20231204	115800	4885270660	16420	16500	16500	16420	1500
524	20231204	115700	4860581120	16500	16490	16500	16470	858
525	20231204	115600	4846440190	16500	16500	16500	16500	2
526	20231204	115500	4846407190	16510	16510	16510	16510	101
527	20231204	115400	4844739680	16510	16510	16510	16510	75
528	20231204	115300	4843501430	16510	16510	16510	16510	2
529	20231204	115200	4843468410	16510	16510	16510	16500	87
530	20231204	115100	4842032470	16500	16500	16500	16500	269
531	20231204	115000	4837593970	16500	16510	16520	16500	824
532	20231204	114900	4823984150	16500	16500	16500	16500	85
533	20231204	114800	4822581650	16500	16500	16500	16500	301
534	20231204	114700	4817615150	16500	16510	16510	16500	356
535	20231204	114600	4811739730	16500	16480	16500	16480	236
536	20231204	114500	4807846130	16470	16470	16500	16470	1005
537	20231204	114400	4791270780	16470	16470	16480	16470	22
538	20231204	114300	4790908430	16470	16470	16470	16470	118
539	20231204	114200	4788964970	16470	16480	16480	16470	296
540	20231204	114100	4784089750	16470	16470	16470	16470	0
541	20231204	114000	4784089750	16470	16470	16470	16420	1057
542	20231204	113900	4766716750	16460	16450	16460	16450	13
543	20231204	113800	4766502790	16450	16420	16450	16420	8
544	20231204	113700	4766371340	16420	16430	16450	16420	1953
545	20231204	113600	4734261210	16420	16440	16440	16420	8
546	20231204	113500	4734129750	16440	16440	16440	16440	0
547	20231204	113400	4734129750	16440	16430	16440	16430	250
548	20231204	113300	4730022120	16430	16400	16430	16400	4612
549	20231204	113200	4654328970	16400	16400	16400	16400	441
550	20231204	113100	4647096570	16400	16400	16410	16400	299
551	20231204	113000	4642190790	16400	16410	16410	16400	1427
552	20231204	112900	4618778030	16410	16410	16410	16410	6
553	20231204	112800	4618679570	16410	16410	16410	16410	26
554	20231204	112700	4618252910	16410	16420	16420	16410	662
555	20231204	112600	4607387890	16430	16430	16430	16430	3
556	20231204	112500	4607338600	16420	16400	16420	16400	670
557	20231204	112400	4596341220	16400	16400	16410	16400	111
558	20231204	112300	4594520720	16400	16400	16400	16400	29
559	20231204	112200	4594045120	16400	16400	16400	16400	41
560	20231204	112100	4593372720	16430	16430	16430	16430	2
561	20231204	112000	4593339860	16390	16390	16390	16390	18
562	20231204	111900	4593044840	16380	16390	16390	16380	200
563	20231204	111800	4589768340	16380	16380	16380	16380	0
564	20231204	111700	4589768340	16380	16380	16380	16380	0
565	20231204	111600	4589768340	16380	16400	16410	16380	1571
566	20231204	111500	4564010000	16400	16400	16400	16400	10
567	20231204	111400	4563846000	16400	16400	16400	16400	44
568	20231204	111300	4563124400	16400	16420	16420	16390	1233
569	20231204	111200	4542904610	16420	16420	16420	16420	6
570	20231204	111100	4542806090	16430	16430	16430	16430	1
571	20231204	111000	4542789660	16430	16440	16440	16430	26
572	20231204	110900	4542362320	16410	16420	16430	16400	1230
573	20231204	110800	4522172590	16430	16450	16450	16430	352
574	20231204	110700	4516388590	16440	16440	16440	16440	194
575	20231204	110600	4513199230	16440	16420	16440	16420	66
576	20231204	110500	4512115390	16410	16410	16410	16410	0
577	20231204	110400	4512115390	16410	16410	16410	16410	134
578	20231204	110300	4509916450	16410	16410	16410	16400	220
579	20231204	110200	4506306810	16410	16380	16410	16380	3100
580	20231204	110100	4455462060	16380	16390	16390	16370	313
581	20231204	110000	4450332630	16390	16370	16390	16370	560
582	20231204	105900	4441160770	16380	16390	16390	16380	1087
583	20231204	105800	4423352190	16390	16390	16400	16390	246
584	20231204	105700	4419319750	16400	16400	16400	16390	169
585	20231204	105600	4416548950	16400	16410	16410	16400	1074
586	20231204	105500	4398929680	16410	16400	16410	16400	482
587	20231204	105400	4391024540	16410	16410	16450	16400	2086
588	20231204	105300	4356793000	16410	16400	16410	16400	6
589	20231204	105200	4356694550	16410	16400	16410	16400	420
590	20231204	105100	4349802500	16400	16400	16410	16400	291
591	20231204	105000	4345029480	16410	16420	16420	16400	1073
592	20231204	104900	4327421730	16420	16420	16420	16410	646
593	20231204	104800	4316816450	16420	16430	16430	16420	777
594	20231204	104700	4304056550	16450	16460	16460	16430	737
595	20231204	104600	4291932850	16460	16460	16470	16450	87
596	20231204	104500	4290501060	16470	16500	16500	16470	2744
597	20231204	104400	4245258150	16500	16510	16510	16500	100
598	20231204	104300	4243608050	16540	16540	16540	16540	696
599	20231204	104200	4232096210	16540	16540	16540	16540	49
600	20231204	104100	4231285750	16490	16520	16520	16490	400
601	20231204	104000	4224689030	16540	16540	16540	16540	92
602	20231204	103900	4223167350	16490	16540	16540	16490	266
603	20231204	103800	4218770500	16490	16480	16490	16480	425
604	20231204	103700	4211766490	16540	16540	16540	16540	2
605	20231204	103600	4211733410	16550	16500	16550	16480	864
606	20231204	103500	4197453440	16500	16550	16550	16500	842
607	20231204	103400	4183551920	16560	16570	16570	16550	75
608	20231204	103300	4182309980	16570	16520	16570	16510	3294
609	20231204	103200	4127832230	16530	16550	16550	16530	1367
610	20231204	103100	4105228250	16550	16450	16550	16450	1577
611	20231204	103000	4079206860	16450	16400	16460	16400	646
612	20231204	102900	4068597400	16400	16350	16400	16330	3879
613	20231204	102800	4005167200	16360	16360	16360	16340	1076
614	20231204	102700	3987571940	16360	16360	16360	16360	163
615	20231204	102600	3984905260	16360	16390	16390	16350	1742
616	20231204	102500	3956402250	16390	16400	16410	16390	666
617	20231204	102400	3945480400	16400	16400	16400	16400	381
618	20231204	102300	3939232000	16380	16370	16400	16370	872
619	20231204	102200	3924934580	16380	16410	16410	16380	1043
620	20231204	102100	3907827830	16400	16400	16410	16400	1648
621	20231204	102000	3880786630	16400	16330	16400	16320	11020
622	20231204	101900	3700151480	16380	16390	16390	16340	2630
623	20231204	101800	3657123140	16390	16390	16400	16350	1741
624	20231204	101700	3628607310	16390	16400	16400	16390	1181
625	20231204	101600	3609250420	16390	16350	16390	16340	1451
626	20231204	101500	3585482780	16340	16340	16340	16310	1433
627	20231204	101400	3562098460	16340	16330	16350	16300	8210
628	20231204	101300	3428236400	16340	16380	16380	16330	7621
629	20231204	101200	3303648410	16360	16390	16400	16360	2631
630	20231204	101100	3260562540	16400	16400	16400	16390	1147
631	20231204	101000	3241757540	16400	16390	16400	16390	1992
632	20231204	100900	3209097720	16380	16400	16400	16380	615
633	20231204	100800	3199015420	16400	16400	16400	16380	1612
634	20231204	100700	3172586560	16400	16370	16400	16360	1800
635	20231204	100600	3143131950	16360	16420	16490	16360	10022
636	20231204	100500	2978846830	16420	16440	16440	16420	2966
637	20231204	100400	2930138640	16420	16440	16490	16420	3001
638	20231204	100300	2880844520	16430	16450	16530	16420	3384
639	20231204	100200	2825234900	16440	16540	16540	16440	6016
640	20231204	100100	2726197490	16500	16490	16500	16490	975
641	20231204	100000	2710113950	16490	16500	16500	16490	409
642	20231204	095900	2703368270	16500	16480	16500	16480	271
643	20231204	095800	2698898430	16480	16500	16500	16480	917
644	20231204	095700	2683775110	16500	16500	16540	16490	1400
645	20231204	095600	2660683630	16500	16550	16570	16490	10452
646	20231204	095500	2488095850	16570	16580	16580	16560	3861
647	20231204	095400	2424112590	16580	16610	16610	16580	3693
648	20231204	095300	2362819240	16610	16600	16610	16600	126
649	20231204	095200	2360726680	16600	16600	16600	16600	57
650	20231204	095100	2359780480	16600	16590	16600	16590	699
651	20231204	095000	2348183080	16600	16580	16600	16580	234
652	20231204	094900	2344299820	16570	16610	16610	16570	2846
653	20231204	094800	2297087690	16610	16610	16610	16610	91
654	20231204	094700	2295576180	16610	16610	16610	16610	447
655	20231204	094600	2288151510	16610	16610	16640	16610	661
656	20231204	094500	2277171740	16610	16610	16640	16610	927
657	20231204	094400	2261769360	16620	16600	16640	16600	508
658	20231204	094300	2253324950	16600	16640	16640	16590	244
659	20231204	094200	2249272280	16660	16610	16660	16590	402
660	20231204	094100	2242595970	16600	16670	16680	16600	296
661	20231204	094000	2237675640	16670	16550	16670	16550	1755
662	20231204	093900	2208586720	16550	16530	16560	16530	914
663	20231204	093800	2193472360	16530	16510	16540	16510	1941
664	20231204	093700	2161417340	16510	16560	16560	16510	2903
665	20231204	093600	2113393190	16560	16560	16570	16560	1496
666	20231204	093500	2088617330	16560	16640	16680	16560	6350
667	20231204	093400	1983140550	16650	16690	16690	16650	4671
668	20231204	093300	1905292250	16670	16670	16670	16660	667
669	20231204	093200	1894177860	16670	16680	16680	16650	3993
670	20231204	093100	1827648750	16670	16710	16710	16670	3993
671	20231204	093000	1760990370	16710	16790	16790	16710	105
672	20231204	092900	1759235340	16800	16810	16810	16710	448
673	20231204	092800	1751714660	16810	16710	16810	16700	1129
674	20231204	092700	1732788750	16710	16670	16810	16670	5024
675	20231204	092600	1648461180	16670	16710	16730	16670	6252
676	20231204	092500	1544112950	16720	16810	16810	16720	5777
677	20231204	092400	1447344400	16810	16800	16810	16770	842
678	20231204	092300	1433217780	16810	16770	16810	16770	662
679	20231204	092200	1422109490	16770	16800	16800	16770	1485
680	20231204	092100	1397181900	16800	16850	16850	16800	3918
681	20231204	092000	1331237950	16840	16900	16910	16840	2352
682	20231204	091900	1291580460	16920	16860	16940	16860	288
683	20231204	091800	1286720320	16860	16860	16920	16850	1541
684	20231204	091700	1260677780	16910	16910	16910	16910	437
685	20231204	091600	1253288110	16910	16850	16910	16830	1443
686	20231204	091500	1228961800	16810	16800	16840	16800	1160
687	20231204	091400	1209459290	16800	16790	16800	16740	1429
688	20231204	091300	1185464460	16790	16800	16800	16790	401
689	20231204	091200	1178727690	16800	16700	16810	16690	2618
690	20231204	091100	1134977540	16690	16710	16830	16690	10464
691	20231204	091000	960041790	16710	16790	16790	16710	5377
692	20231204	090900	869990690	16790	16780	16840	16760	1244
693	20231204	090800	849127120	16840	16750	16840	16740	8167
694	20231204	090700	712105050	16750	16710	16750	16710	1431
695	20231204	090600	688172130	16710	16740	16740	16700	1231
696	20231204	090500	667598510	16740	16770	16770	16730	5401
697	20231204	090400	577120570	16750	16850	16850	16740	4623
698	20231204	090300	499571160	16850	16850	16920	16820	3151
699	20231204	090200	446505990	16740	16770	16850	16660	12380
700	20231204	090100	239352960	16850	16940	16950	16710	4721
701	20231204	090000	160137480	16950	17020	17020	16940	9412