KissMeData/230240/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	204100	1808293980	18680	18680	18680	18680	2319
3	20231206	204000	1808293980	18680	18680	18680	18680	0
4	20231206	203900	1808293980	18680	18680	18680	18680	0
5	20231206	203800	1808293980	18680	18680	18680	18680	0
6	20231206	203700	1808293980	18680	18680	18680	18680	0
7	20231206	203600	1808293980	18680	18680	18680	18680	0
8	20231206	203500	1808293980	18680	18680	18680	18680	0
9	20231206	203400	1808293980	18680	18680	18680	18680	0
10	20231206	203300	1808293980	18680	18680	18680	18680	0
11	20231206	203200	1808293980	18680	18680	18680	18680	0
12	20231206	203100	1808293980	18680	18680	18680	18680	0
13	20231206	203000	1808293980	18680	18680	18680	18680	0
14	20231206	202900	1808293980	18680	18680	18680	18680	0
15	20231206	202800	1808293980	18680	18680	18680	18680	0
16	20231206	202700	1808293980	18680	18680	18680	18680	0
17	20231206	202600	1808293980	18680	18680	18680	18680	0
18	20231206	202500	1808293980	18680	18680	18680	18680	0
19	20231206	202400	1808293980	18680	18680	18680	18680	0
20	20231206	202300	1808293980	18680	18680	18680	18680	0
21	20231206	202200	1808293980	18680	18680	18680	18680	0
22	20231206	202100	1808293980	18680	18680	18680	18680	0
23	20231206	202000	1808293980	18680	18680	18680	18680	0
24	20231206	201900	1808293980	18680	18680	18680	18680	0
25	20231206	201800	1808293980	18680	18680	18680	18680	0
26	20231206	201700	1808293980	18680	18680	18680	18680	0
27	20231206	201600	1808293980	18680	18680	18680	18680	0
28	20231206	201500	1808293980	18680	18680	18680	18680	0
29	20231206	201400	1808293980	18680	18680	18680	18680	0
30	20231206	201300	1808293980	18680	18680	18680	18680	0
31	20231206	201200	1808293980	18680	18680	18680	18680	0
32	20231206	201100	1808293980	18680	18680	18680	18680	2319
33	20231206	201000	1808293980	18680	18680	18680	18680	0
34	20231206	200900	1808293980	18680	18680	18680	18680	0
35	20231206	200800	1808293980	18680	18680	18680	18680	0
36	20231206	200700	1808293980	18680	18680	18680	18680	0
37	20231206	200600	1808293980	18680	18680	18680	18680	0
38	20231206	200500	1808293980	18680	18680	18680	18680	0
39	20231206	200400	1808293980	18680	18680	18680	18680	0
40	20231206	200300	1808293980	18680	18680	18680	18680	0
41	20231206	200200	1808293980	18680	18680	18680	18680	0
42	20231206	200100	1808293980	18680	18680	18680	18680	0
43	20231206	200000	1808293980	18680	18680	18680	18680	0
44	20231206	195900	1808293980	18680	18680	18680	18680	0
45	20231206	195800	1808293980	18680	18680	18680	18680	0
46	20231206	195700	1808293980	18680	18680	18680	18680	0
47	20231206	195600	1808293980	18680	18680	18680	18680	0
48	20231206	195500	1808293980	18680	18680	18680	18680	0
49	20231206	195400	1808293980	18680	18680	18680	18680	0
50	20231206	195300	1808293980	18680	18680	18680	18680	0
51	20231206	195200	1808293980	18680	18680	18680	18680	0
52	20231206	195100	1808293980	18680	18680	18680	18680	0
53	20231206	195000	1808293980	18680	18680	18680	18680	0
54	20231206	194900	1808293980	18680	18680	18680	18680	0
55	20231206	194800	1808293980	18680	18680	18680	18680	0
56	20231206	194700	1808293980	18680	18680	18680	18680	0
57	20231206	194600	1808293980	18680	18680	18680	18680	0
58	20231206	194500	1808293980	18680	18680	18680	18680	0
59	20231206	194400	1808293980	18680	18680	18680	18680	0
60	20231206	194300	1808293980	18680	18680	18680	18680	0
61	20231206	194200	1808293980	18680	18680	18680	18680	0
62	20231206	194100	1808293980	18680	18680	18680	18680	2319
63	20231206	194000	1808293980	18680	18680	18680	18680	0
64	20231206	193900	1808293980	18680	18680	18680	18680	0
65	20231206	193800	1808293980	18680	18680	18680	18680	0
66	20231206	193700	1808293980	18680	18680	18680	18680	0
67	20231206	193600	1808293980	18680	18680	18680	18680	0
68	20231206	193500	1808293980	18680	18680	18680	18680	0
69	20231206	193400	1808293980	18680	18680	18680	18680	0
70	20231206	193300	1808293980	18680	18680	18680	18680	0
71	20231206	193200	1808293980	18680	18680	18680	18680	0
72	20231206	193100	1808293980	18680	18680	18680	18680	0
73	20231206	193000	1808293980	18680	18680	18680	18680	0
74	20231206	192900	1808293980	18680	18680	18680	18680	0
75	20231206	192800	1808293980	18680	18680	18680	18680	0
76	20231206	192700	1808293980	18680	18680	18680	18680	0
77	20231206	192600	1808293980	18680	18680	18680	18680	0
78	20231206	192500	1808293980	18680	18680	18680	18680	0
79	20231206	192400	1808293980	18680	18680	18680	18680	0
80	20231206	192300	1808293980	18680	18680	18680	18680	0
81	20231206	192200	1808293980	18680	18680	18680	18680	0
82	20231206	192100	1808293980	18680	18680	18680	18680	0
83	20231206	192000	1808293980	18680	18680	18680	18680	0
84	20231206	191900	1808293980	18680	18680	18680	18680	0
85	20231206	191800	1808293980	18680	18680	18680	18680	0
86	20231206	191700	1808293980	18680	18680	18680	18680	0
87	20231206	191600	1808293980	18680	18680	18680	18680	0
88	20231206	191500	1808293980	18680	18680	18680	18680	0
89	20231206	191400	1808293980	18680	18680	18680	18680	0
90	20231206	191300	1808293980	18680	18680	18680	18680	0
91	20231206	191200	1808293980	18680	18680	18680	18680	0
92	20231206	191100	1808293980	18680	18680	18680	18680	2319
93	20231206	191000	1808293980	18680	18680	18680	18680	0
94	20231206	190900	1808293980	18680	18680	18680	18680	0
95	20231206	190800	1808293980	18680	18680	18680	18680	0
96	20231206	190700	1808293980	18680	18680	18680	18680	0
97	20231206	190600	1808293980	18680	18680	18680	18680	0
98	20231206	190500	1808293980	18680	18680	18680	18680	0
99	20231206	190400	1808293980	18680	18680	18680	18680	0
100	20231206	190300	1808293980	18680	18680	18680	18680	0
101	20231206	190200	1808293980	18680	18680	18680	18680	0
102	20231206	190100	1808293980	18680	18680	18680	18680	0
103	20231206	190000	1808293980	18680	18680	18680	18680	0
104	20231206	185900	1808293980	18680	18680	18680	18680	0
105	20231206	185800	1808293980	18680	18680	18680	18680	0
106	20231206	185700	1808293980	18680	18680	18680	18680	0
107	20231206	185600	1808293980	18680	18680	18680	18680	0
108	20231206	185500	1808293980	18680	18680	18680	18680	0
109	20231206	185400	1808293980	18680	18680	18680	18680	0
110	20231206	185300	1808293980	18680	18680	18680	18680	0
111	20231206	185200	1808293980	18680	18680	18680	18680	0
112	20231206	185100	1808293980	18680	18680	18680	18680	0
113	20231206	185000	1808293980	18680	18680	18680	18680	0
114	20231206	184900	1808293980	18680	18680	18680	18680	0
115	20231206	184800	1808293980	18680	18680	18680	18680	0
116	20231206	184700	1808293980	18680	18680	18680	18680	0
117	20231206	184600	1808293980	18680	18680	18680	18680	0
118	20231206	184500	1808293980	18680	18680	18680	18680	0
119	20231206	184400	1808293980	18680	18680	18680	18680	0
120	20231206	184300	1808293980	18680	18680	18680	18680	0
121	20231206	184200	1808293980	18680	18680	18680	18680	0
122	20231206	184100	1808293980	18680	18680	18680	18680	2319
123	20231206	184000	1808293980	18680	18680	18680	18680	0
124	20231206	183900	1808293980	18680	18680	18680	18680	0
125	20231206	183800	1808293980	18680	18680	18680	18680	0
126	20231206	183700	1808293980	18680	18680	18680	18680	0
127	20231206	183600	1808293980	18680	18680	18680	18680	0
128	20231206	183500	1808293980	18680	18680	18680	18680	0
129	20231206	183400	1808293980	18680	18680	18680	18680	0
130	20231206	183300	1808293980	18680	18680	18680	18680	0
131	20231206	183200	1808293980	18680	18680	18680	18680	0
132	20231206	183100	1808293980	18680	18680	18680	18680	0
133	20231206	183000	1808293980	18680	18680	18680	18680	0
134	20231206	182900	1808293980	18680	18680	18680	18680	0
135	20231206	182800	1808293980	18680	18680	18680	18680	0
136	20231206	182700	1808293980	18680	18680	18680	18680	0
137	20231206	182600	1808293980	18680	18680	18680	18680	0
138	20231206	182500	1808293980	18680	18680	18680	18680	0
139	20231206	182400	1808293980	18680	18680	18680	18680	0
140	20231206	182300	1808293980	18680	18680	18680	18680	0
141	20231206	182200	1808293980	18680	18680	18680	18680	0
142	20231206	182100	1808293980	18680	18680	18680	18680	0
143	20231206	182000	1808293980	18680	18680	18680	18680	0
144	20231206	181900	1808293980	18680	18680	18680	18680	0
145	20231206	181800	1808293980	18680	18680	18680	18680	0
146	20231206	181700	1808293980	18680	18680	18680	18680	0
147	20231206	181600	1808293980	18680	18680	18680	18680	0
148	20231206	181500	1808293980	18680	18680	18680	18680	0
149	20231206	181400	1808293980	18680	18680	18680	18680	0
150	20231206	181300	1808293980	18680	18680	18680	18680	0
151	20231206	181200	1808293980	18680	18680	18680	18680	0
152	20231206	181100	1808293980	18680	18680	18680	18680	2319
153	20231206	181000	1808293980	18680	18680	18680	18680	0
154	20231206	180900	1808293980	18680	18680	18680	18680	0
155	20231206	180800	1808293980	18680	18680	18680	18680	0
156	20231206	180700	1808293980	18680	18680	18680	18680	0
157	20231206	180600	1808293980	18680	18680	18680	18680	0
158	20231206	180500	1808293980	18680	18680	18680	18680	0
159	20231206	180400	1808293980	18680	18680	18680	18680	0
160	20231206	180300	1808293980	18680	18680	18680	18680	0
161	20231206	180200	1808293980	18680	18680	18680	18680	0
162	20231206	180100	1808293980	18680	18680	18680	18680	0
163	20231206	180000	1808293980	18680	18680	18680	18680	0
164	20231206	175900	1808293980	18680	18680	18680	18680	0
165	20231206	175800	1808293980	18680	18680	18680	18680	0
166	20231206	175700	1808293980	18680	18680	18680	18680	0
167	20231206	175600	1808293980	18680	18680	18680	18680	0
168	20231206	175500	1808293980	18680	18680	18680	18680	0
169	20231206	175400	1808293980	18680	18680	18680	18680	0
170	20231206	175300	1808293980	18680	18680	18680	18680	0
171	20231206	175200	1808293980	18680	18680	18680	18680	0
172	20231206	175100	1808293980	18680	18680	18680	18680	0
173	20231206	175000	1808293980	18680	18680	18680	18680	0
174	20231206	174900	1808293980	18680	18680	18680	18680	0
175	20231206	174800	1808293980	18680	18680	18680	18680	0
176	20231206	174700	1808293980	18680	18680	18680	18680	0
177	20231206	174600	1808293980	18680	18680	18680	18680	0
178	20231206	174500	1808293980	18680	18680	18680	18680	0
179	20231206	174400	1808293980	18680	18680	18680	18680	0
180	20231206	174300	1808293980	18680	18680	18680	18680	0
181	20231206	174200	1808293980	18680	18680	18680	18680	0
182	20231206	174100	1808293980	18680	18680	18680	18680	2319
183	20231206	174000	1808293980	18680	18680	18680	18680	0
184	20231206	173900	1808293980	18680	18680	18680	18680	0
185	20231206	173800	1808293980	18680	18680	18680	18680	0
186	20231206	173700	1808293980	18680	18680	18680	18680	0
187	20231206	173600	1808293980	18680	18680	18680	18680	0
188	20231206	173500	1808293980	18680	18680	18680	18680	0
189	20231206	173400	1808293980	18680	18680	18680	18680	0
190	20231206	173300	1808293980	18680	18680	18680	18680	0
191	20231206	173200	1808293980	18680	18680	18680	18680	0
192	20231206	173100	1808293980	18680	18680	18680	18680	0
193	20231206	173000	1808293980	18680	18680	18680	18680	0
194	20231206	172900	1808293980	18680	18680	18680	18680	0
195	20231206	172800	1808293980	18680	18680	18680	18680	0
196	20231206	172700	1808293980	18680	18680	18680	18680	0
197	20231206	172600	1808293980	18680	18680	18680	18680	0
198	20231206	172500	1808293980	18680	18680	18680	18680	0
199	20231206	172400	1808293980	18680	18680	18680	18680	0
200	20231206	172300	1808293980	18680	18680	18680	18680	0
201	20231206	172200	1808293980	18680	18680	18680	18680	0
202	20231206	172100	1808293980	18680	18680	18680	18680	0
203	20231206	172000	1808293980	18680	18680	18680	18680	0
204	20231206	171900	1808293980	18680	18680	18680	18680	0
205	20231206	171800	1808293980	18680	18680	18680	18680	0
206	20231206	171700	1808293980	18680	18680	18680	18680	0
207	20231206	171600	1808293980	18680	18680	18680	18680	0
208	20231206	171500	1808293980	18680	18680	18680	18680	0
209	20231206	171400	1808293980	18680	18680	18680	18680	0
210	20231206	171300	1808293980	18680	18680	18680	18680	0
211	20231206	171200	1808293980	18680	18680	18680	18680	0
212	20231206	171100	1808293980	18680	18680	18680	18680	2319
213	20231206	171000	1808293980	18680	18680	18680	18680	0
214	20231206	170900	1808293980	18680	18680	18680	18680	0
215	20231206	170800	1808293980	18680	18680	18680	18680	0
216	20231206	170700	1808293980	18680	18680	18680	18680	0
217	20231206	170600	1808293980	18680	18680	18680	18680	0
218	20231206	170500	1808293980	18680	18680	18680	18680	0
219	20231206	170400	1808293980	18680	18680	18680	18680	0
220	20231206	170300	1808293980	18680	18680	18680	18680	0
221	20231206	170200	1808293980	18680	18680	18680	18680	0
222	20231206	170100	1808293980	18680	18680	18680	18680	0
223	20231206	170000	1808293980	18680	18680	18680	18680	0
224	20231206	165900	1808293980	18680	18680	18680	18680	0
225	20231206	165800	1808293980	18680	18680	18680	18680	0
226	20231206	165700	1808293980	18680	18680	18680	18680	0
227	20231206	165600	1808293980	18680	18680	18680	18680	0
228	20231206	165500	1808293980	18680	18680	18680	18680	0
229	20231206	165400	1808293980	18680	18680	18680	18680	0
230	20231206	165300	1808293980	18680	18680	18680	18680	0
231	20231206	165200	1808293980	18680	18680	18680	18680	0
232	20231206	165100	1808293980	18680	18680	18680	18680	0
233	20231206	165000	1808293980	18680	18680	18680	18680	0
234	20231206	164900	1808293980	18680	18680	18680	18680	0
235	20231206	164800	1808293980	18680	18680	18680	18680	0
236	20231206	164700	1808293980	18680	18680	18680	18680	0
237	20231206	164600	1808293980	18680	18680	18680	18680	0
238	20231206	164500	1808293980	18680	18680	18680	18680	0
239	20231206	164400	1808293980	18680	18680	18680	18680	0
240	20231206	164300	1808293980	18680	18680	18680	18680	0
241	20231206	164200	1808293980	18680	18680	18680	18680	0
242	20231206	164100	1808293980	18680	18680	18680	18680	2319
243	20231206	164000	1808293980	18680	18680	18680	18680	0
244	20231206	163900	1808293980	18680	18680	18680	18680	0
245	20231206	163800	1808293980	18680	18680	18680	18680	0
246	20231206	163700	1808293980	18680	18680	18680	18680	0
247	20231206	163600	1808293980	18680	18680	18680	18680	0
248	20231206	163500	1808293980	18680	18680	18680	18680	0
249	20231206	163400	1808293980	18680	18680	18680	18680	0
250	20231206	163300	1808293980	18680	18680	18680	18680	0
251	20231206	163200	1808293980	18680	18680	18680	18680	0
252	20231206	163100	1808293980	18680	18680	18680	18680	0
253	20231206	163000	1808293980	18680	18680	18680	18680	0
254	20231206	162900	1808293980	18680	18680	18680	18680	0
255	20231206	162800	1808293980	18680	18680	18680	18680	0
256	20231206	162700	1808293980	18680	18680	18680	18680	0
257	20231206	162600	1808293980	18680	18680	18680	18680	0
258	20231206	162500	1808293980	18680	18680	18680	18680	0
259	20231206	162400	1808293980	18680	18680	18680	18680	0
260	20231206	162300	1808293980	18680	18680	18680	18680	0
261	20231206	162200	1808293980	18680	18680	18680	18680	0
262	20231206	162100	1808293980	18680	18680	18680	18680	0
263	20231206	162000	1808293980	18680	18680	18680	18680	0
264	20231206	161900	1808293980	18680	18680	18680	18680	0
265	20231206	161800	1808293980	18680	18680	18680	18680	0
266	20231206	161700	1808293980	18680	18680	18680	18680	0
267	20231206	161600	1808293980	18680	18680	18680	18680	0
268	20231206	161500	1808293980	18680	18680	18680	18680	0
269	20231206	161400	1808293980	18680	18680	18680	18680	0
270	20231206	161300	1808293980	18680	18680	18680	18680	0
271	20231206	161200	1808293980	18680	18680	18680	18680	0
272	20231206	161100	1808293980	18680	18680	18680	18680	2319
273	20231206	161000	1808293980	18680	18680	18680	18680	0
274	20231206	160900	1808293980	18680	18680	18680	18680	0
275	20231206	160800	1808293980	18680	18680	18680	18680	0
276	20231206	160700	1808293980	18680	18680	18680	18680	0
277	20231206	160600	1808293980	18680	18680	18680	18680	0
278	20231206	160500	1808293980	18680	18680	18680	18680	0
279	20231206	160400	1808293980	18680	18680	18680	18680	0
280	20231206	160300	1808293980	18680	18680	18680	18680	0
281	20231206	160200	1808293980	18680	18680	18680	18680	0
282	20231206	160100	1808293980	18680	18680	18680	18680	0
283	20231206	160000	1808293980	18680	18680	18680	18680	0
284	20231206	155900	1808293980	18680	18680	18680	18680	0
285	20231206	155800	1808293980	18680	18680	18680	18680	0
286	20231206	155700	1808293980	18680	18680	18680	18680	0
287	20231206	155600	1808293980	18680	18680	18680	18680	0
288	20231206	155500	1808293980	18680	18680	18680	18680	0
289	20231206	155400	1808293980	18680	18680	18680	18680	0
290	20231206	155300	1808293980	18680	18680	18680	18680	0
291	20231206	155200	1808293980	18680	18680	18680	18680	0
292	20231206	155100	1808293980	18680	18680	18680	18680	0
293	20231206	155000	1808293980	18680	18680	18680	18680	0
294	20231206	154900	1808293980	18680	18680	18680	18680	0
295	20231206	154800	1808293980	18680	18680	18680	18680	0
296	20231206	154700	1808293980	18680	18680	18680	18680	0
297	20231206	154600	1808293980	18680	18680	18680	18680	0
298	20231206	154500	1808293980	18680	18680	18680	18680	0
299	20231206	154400	1808293980	18680	18680	18680	18680	0
300	20231206	154300	1808293980	18680	18680	18680	18680	0
301	20231206	154200	1808293980	18680	18680	18680	18680	0
302	20231206	154100	1808293980	18680	18680	18680	18680	2319
303	20231206	154000	1808293980	18680	18680	18680	18680	0
304	20231206	153900	1808293980	18680	18680	18680	18680	0
305	20231206	153800	1808293980	18680	18680	18680	18680	0
306	20231206	153700	1808293980	18680	18680	18680	18680	0
307	20231206	153600	1808293980	18680	18680	18680	18680	0
308	20231206	153500	1808293980	18680	18680	18680	18680	0
309	20231206	153400	1808293980	18680	18680	18680	18680	0
310	20231206	153300	1808293980	18680	18680	18680	18680	0
311	20231206	153200	1808293980	18680	18680	18680	18680	0
312	20231206	153100	1808293980	18680	18680	18680	18680	0
313	20231206	153000	1808293980	18680	18680	18680	18680	2319
314	20231206	152900	1764975060	18730	18730	18730	18730	0
315	20231206	152800	1764975060	18730	18730	18730	18730	0
316	20231206	152700	1764975060	18730	18730	18730	18730	0
317	20231206	152600	1764975060	18730	18730	18730	18730	0
318	20231206	152500	1764975060	18730	18730	18730	18730	0
319	20231206	152400	1764975060	18730	18730	18730	18730	0
320	20231206	152300	1764975060	18730	18730	18730	18730	0
321	20231206	152200	1764975060	18730	18730	18730	18730	0
322	20231206	152100	1764975060	18730	18730	18730	18730	0
323	20231206	152000	1764975060	18730	18730	18730	18730	0
324	20231206	151900	1764975060	18730	18750	18770	18730	136
325	20231206	151800	1762425820	18740	18770	18790	18740	567
326	20231206	151700	1751783290	18750	18710	18750	18710	958
327	20231206	151600	1733839800	18730	18720	18730	18700	282
328	20231206	151500	1728561490	18720	18700	18730	18670	139
329	20231206	151400	1725960190	18670	18700	18700	18670	236
330	20231206	151300	1721549300	18700	18700	18700	18700	57
331	20231206	151200	1720483400	18700	18660	18700	18650	164
332	20231206	151100	1717423500	18660	18680	18680	18660	110
333	20231206	151000	1715370540	18700	18720	18720	18650	320
334	20231206	150900	1709390870	18700	18770	18770	18700	417
335	20231206	150800	1701584570	18740	18750	18780	18740	218
336	20231206	150700	1697496540	18800	18800	18800	18750	327
337	20231206	150600	1691351940	18800	18810	18810	18800	75
338	20231206	150500	1689941770	18800	18710	18800	18710	4039
339	20231206	150400	1614071480	18700	18670	18700	18670	1149
340	20231206	150300	1592601500	18660	18660	18660	18650	507
341	20231206	150200	1583141150	18650	18570	18660	18560	3337
342	20231206	150100	1520979000	18580	18580	18580	18570	107
343	20231206	150000	1518991130	18570	18570	18580	18570	101
344	20231206	145900	1517115350	18570	18580	18580	18540	159
345	20231206	145800	1514163330	18580	18590	18590	18580	145
346	20231206	145700	1511469010	18580	18570	18580	18560	345
347	20231206	145600	1505060370	18570	18570	18570	18530	195
348	20231206	145500	1501441240	18570	18580	18580	18570	88
349	20231206	145400	1499806460	18580	18570	18580	18570	71
350	20231206	145300	1498487820	18570	18560	18570	18560	145
351	20231206	145200	1495796250	18570	18570	18570	18530	147
352	20231206	145100	1493068310	18570	18570	18570	18560	60
353	20231206	145000	1491954120	18560	18550	18570	18520	367
354	20231206	144900	1485144990	18550	18540	18550	18540	114
355	20231206	144800	1483031260	18530	18520	18530	18520	165
356	20231206	144700	1479974660	18520	18510	18520	18510	102
357	20231206	144600	1478086060	18510	18500	18510	18500	103
358	20231206	144500	1476180340	18450	18450	18450	18450	109
359	20231206	144400	1474169290	18450	18520	18520	18450	341
360	20231206	144300	1467872710	18450	18500	18510	18450	2997
361	20231206	144200	1412538660	18500	18500	18500	18450	894
362	20231206	144100	1396003520	18500	18480	18500	18470	1615
363	20231206	144000	1366130010	18480	18480	18480	18470	104
364	20231206	143900	1364208150	18480	18470	18480	18450	87
365	20231206	143800	1362601190	18440	18480	18480	18440	96
366	20231206	143700	1360828780	18480	18470	18480	18430	52
367	20231206	143600	1359869070	18480	18470	18480	18470	72
368	20231206	143500	1358538840	18450	18450	18460	18450	103
369	20231206	143400	1356637660	18450	18410	18450	18410	1981
370	20231206	143300	1320162670	18410	18400	18420	18400	1152
371	20231206	143200	1298955370	18390	18390	18390	18390	95
372	20231206	143100	1297208320	18390	18390	18390	18390	91
373	20231206	143000	1295534830	18390	18390	18390	18390	161
374	20231206	142900	1292574040	18380	18380	18380	18330	123
375	20231206	142800	1290314250	18390	18390	18390	18390	103
376	20231206	142700	1288420080	18390	18390	18390	18390	94
377	20231206	142600	1286691420	18390	18390	18390	18380	100
378	20231206	142500	1284853040	18380	18380	18380	18380	69
379	20231206	142400	1283584820	18380	18380	18380	18380	60
380	20231206	142300	1282482020	18380	18380	18380	18380	133
381	20231206	142200	1280037480	18380	18310	18380	18300	81
382	20231206	142100	1278553180	18310	18380	18380	18310	1083
383	20231206	142000	1258718330	18380	18380	18380	18380	63
384	20231206	141900	1257560390	18380	18370	18380	18370	183
385	20231206	141800	1254198400	18370	18370	18370	18360	152
386	20231206	141700	1251406650	18360	18360	18360	18360	50
387	20231206	141600	1250488650	18360	18360	18360	18350	64
388	20231206	141500	1249313860	18350	18350	18350	18350	56
389	20231206	141400	1248286260	18350	18350	18350	18340	103
390	20231206	141300	1246396650	18350	18350	18350	18350	86
391	20231206	141200	1244818550	18350	18340	18350	18340	159
392	20231206	141100	1241902280	18340	18340	18340	18340	149
393	20231206	141000	1239169620	18340	18340	18340	18340	40
394	20231206	140900	1238436020	18340	18340	18340	18340	57
395	20231206	140800	1237390640	18340	18340	18340	18330	176
396	20231206	140700	1234163940	18340	18340	18340	18330	137
397	20231206	140600	1231651580	18340	18340	18340	18340	74
398	20231206	140500	1230294420	18340	18330	18340	18330	86
399	20231206	140400	1228717630	18330	18330	18330	18320	188
400	20231206	140300	1225272390	18330	18330	18330	18330	81
401	20231206	140200	1223787660	18330	18320	18330	18320	73
402	20231206	140100	1222450200	18320	18320	18320	18320	58
403	20231206	140000	1221387640	18320	18320	18320	18320	123
404	20231206	135900	1219134280	18320	18320	18320	18320	20
405	20231206	135800	1218767880	18320	18320	18320	18320	68
406	20231206	135700	1217522120	18320	18310	18320	18310	108
407	20231206	135600	1215544060	18320	18310	18320	18310	67
408	20231206	135500	1214317120	18310	18310	18310	18310	115
409	20231206	135400	1212211470	18310	18310	18310	18310	21
410	20231206	135300	1211826960	18310	18320	18320	18310	145
411	20231206	135200	1209171810	18310	18300	18310	18300	136
412	20231206	135100	1206681700	18310	18300	18310	18300	62
413	20231206	135000	1205546900	18300	18300	18300	18300	183
414	20231206	134900	1202198000	18300	18300	18300	18300	18
415	20231206	134800	1201868600	18300	18300	18300	18290	111
416	20231206	134700	1199837780	18300	18300	18300	18300	115
417	20231206	134600	1197733280	18300	18300	18300	18300	73
418	20231206	134500	1196397380	18300	18300	18300	18300	57
419	20231206	134400	1195354280	18300	18290	18300	18290	58
420	20231206	134300	1194293180	18290	18290	18290	18290	82
421	20231206	134200	1192793400	18290	18290	18290	18290	69
422	20231206	134100	1191531390	18290	18270	18290	18270	54
423	20231206	134000	1190544360	18260	18260	18260	18260	133
424	20231206	133900	1188115780	18260	18260	18260	18260	67
425	20231206	133800	1186892360	18260	18260	18260	18260	27
426	20231206	133700	1186399340	18260	18260	18260	18260	76
427	20231206	133600	1185011580	18260	18260	18260	18260	110
428	20231206	133500	1183002980	18260	18260	18260	18260	57
429	20231206	133400	1181962160	18260	18250	18260	18250	74
430	20231206	133300	1180611330	18250	18250	18250	18250	88
431	20231206	133200	1179005330	18250	18250	18250	18250	60
432	20231206	133100	1177910330	18240	18250	18250	18240	70
433	20231206	133000	1176632880	18250	18250	18250	18250	83
434	20231206	132900	1175118130	18250	18240	18250	18240	118
435	20231206	132800	1172964720	18240	18250	18250	18240	69
436	20231206	132700	1171705490	18250	18250	18250	18250	41
437	20231206	132600	1170957240	18250	18240	18250	18240	105
438	20231206	132500	1169041140	18240	18240	18240	18230	236
439	20231206	132400	1164736510	18240	18190	18240	18190	1244
440	20231206	132300	1142097320	18200	18200	18200	18190	93
441	20231206	132200	1140404770	18200	18240	18240	18200	1108
442	20231206	132100	1120237830	18240	18240	18240	18240	57
443	20231206	132000	1119198150	18240	18240	18240	18240	85
444	20231206	131900	1117647750	18240	18240	18240	18240	134
445	20231206	131800	1115203590	18240	18230	18240	18230	190
446	20231206	131700	1111739690	18230	18230	18230	18230	35
447	20231206	131600	1111101640	18230	18230	18230	18230	62
448	20231206	131500	1109971380	18230	18230	18230	18230	115
449	20231206	131400	1107874930	18230	18230	18230	18230	82
450	20231206	131300	1106380070	18220	18230	18230	18220	72
451	20231206	131200	1105067620	18230	18230	18230	18230	150
452	20231206	131100	1102333120	18220	18220	18220	18220	1
453	20231206	131000	1102314900	18220	18220	18220	18220	130
454	20231206	130900	1099946300	18220	18220	18220	18220	66
455	20231206	130800	1098743780	18220	18220	18220	18220	98
456	20231206	130700	1096958220	18210	18210	18210	18210	83
457	20231206	130600	1095446790	18210	18210	18210	18210	32
458	20231206	130500	1094864070	18210	18210	18210	18210	102
459	20231206	130400	1093006650	18210	18200	18210	18200	63
460	20231206	130300	1091859450	18200	18200	18200	18200	59
461	20231206	130200	1090785650	18200	18200	18200	18200	140
462	20231206	130100	1088237650	18190	18150	18210	18150	266
463	20231206	130000	1083407580	18150	18150	18150	18090	1031
464	20231206	125900	1064723030	18150	18140	18150	18140	60
465	20231206	125800	1063634080	18150	18150	18150	18150	57
466	20231206	125700	1062599530	18150	18150	18150	18140	83
467	20231206	125600	1061093090	18150	18120	18150	18120	2486
468	20231206	125500	1016045900	18120	18120	18120	18120	18
469	20231206	125400	1015719740	18120	18120	18120	18080	137
470	20231206	125300	1013237340	18120	18120	18120	18120	67
471	20231206	125200	1012023300	18120	18150	18150	18120	250
472	20231206	125100	1007491320	18150	18170	18170	18150	101
473	20231206	125000	1005657010	18170	18190	18190	18150	97
474	20231206	124900	1003895220	18190	18190	18190	18190	57
475	20231206	124800	1002858390	18180	18180	18180	18180	59
476	20231206	124700	1001785770	18180	18180	18180	18180	83
477	20231206	124600	1000276830	18180	18140	18180	18140	22
478	20231206	124500	999876910	18120	18120	18120	18060	59
479	20231206	124400	998807890	18120	18060	18120	18050	186
480	20231206	124300	995447460	18060	18070	18070	18060	1607
481	20231206	124200	966415960	18070	18080	18080	18070	400
482	20231206	124100	959187510	18080	18110	18110	18070	303
483	20231206	124000	953710780	18080	18110	18110	18080	1200
484	20231206	123900	932005240	18110	18110	18110	18110	0
485	20231206	123800	932005240	18110	18110	18110	18110	86
486	20231206	123700	930447780	18090	18090	18090	18090	260
487	20231206	123600	925744380	18090	18120	18120	18090	394
488	20231206	123500	918611090	18140	18140	18140	18140	0
489	20231206	123400	918611090	18140	18140	18140	18140	5
490	20231206	123300	918520390	18110	18150	18150	18110	340
491	20231206	123200	912360790	18150	18150	18150	18150	32
492	20231206	123100	911779990	18160	18150	18160	18150	37
493	20231206	123000	911108390	18150	18150	18150	18150	20
494	20231206	122900	910745390	18100	18110	18110	18100	99
495	20231206	122800	908952680	18110	18140	18140	18110	2500
496	20231206	122700	863640730	18160	18160	18160	18160	50
497	20231206	122600	862732730	18110	18110	18110	18110	0
498	20231206	122500	862732730	18110	18140	18140	18110	760
499	20231206	122400	848958360	18140	18150	18150	18140	5
500	20231206	122300	848867640	18140	18140	18140	18140	0
501	20231206	122200	848867640	18140	18150	18150	18140	593
502	20231206	122100	838106070	18150	18170	18170	18150	562
503	20231206	122000	827902100	18160	18180	18180	18160	202
504	20231206	121900	824233180	18180	18180	18180	18180	1
505	20231206	121800	824215000	18170	18170	18170	18170	5
506	20231206	121700	824124150	18180	18180	18180	18180	1
507	20231206	121600	824105970	18180	18190	18190	18180	38
508	20231206	121500	823414820	18190	18190	18190	18190	0
509	20231206	121400	823414820	18190	18190	18190	18190	0
510	20231206	121300	823414820	18190	18200	18200	18190	37
511	20231206	121200	822741760	18200	18200	18200	18200	0
512	20231206	121100	822741760	18200	18200	18200	18200	1
513	20231206	121000	822723560	18200	18200	18200	18200	0
514	20231206	120900	822723560	18200	18200	18200	18200	28
515	20231206	120800	822213960	18200	18200	18200	18200	0
516	20231206	120700	822213960	18200	18200	18200	18200	0
517	20231206	120600	822213960	18200	18200	18200	18200	0
518	20231206	120500	822213960	18200	18200	18200	18200	0
519	20231206	120400	822213960	18200	18200	18200	18200	2
520	20231206	120300	822177560	18200	18200	18200	18200	0
521	20231206	120200	822177560	18200	18200	18200	18200	50
522	20231206	120100	821267560	18200	18200	18200	18200	1
523	20231206	120000	821249360	18120	18120	18120	18110	423
524	20231206	115900	813588310	18100	18130	18130	18100	500
525	20231206	115800	804530680	18130	18130	18200	18130	222
526	20231206	115700	800504770	18130	18130	18130	18130	0
527	20231206	115600	800504770	18130	18130	18130	18130	0
528	20231206	115500	800504770	18130	18120	18130	18120	25
529	20231206	115400	800051720	18230	18230	18230	18230	1
530	20231206	115300	800033490	18110	18110	18110	18110	0
531	20231206	115200	800033490	18110	18110	18110	18110	0
532	20231206	115100	800033490	18110	18110	18110	18110	0
533	20231206	115000	800033490	18110	18110	18110	18110	0
534	20231206	114900	800033490	18110	18170	18170	18110	820
535	20231206	114800	785170780	18230	18170	18230	18170	132
536	20231206	114700	782769310	18170	18170	18170	18170	3
537	20231206	114600	782714800	18160	18160	18160	18160	0
538	20231206	114500	782714800	18160	18160	18160	18160	0
539	20231206	114400	782714800	18160	18160	18160	18160	0
540	20231206	114300	782714800	18160	18190	18190	18160	105
541	20231206	114200	780806860	18190	18180	18190	18180	63
542	20231206	114100	779661480	18190	18190	18190	18190	1
543	20231206	114000	779643290	18190	18190	18190	18190	0
544	20231206	113900	779643290	18190	18220	18220	18190	752
545	20231206	113800	765961530	18220	18220	18220	18220	4
546	20231206	113700	765888650	18230	18230	18230	18230	0
547	20231206	113600	765888650	18230	18230	18230	18230	0
548	20231206	113500	765888650	18230	18230	18230	18230	0
549	20231206	113400	765888650	18230	18230	18230	18230	7
550	20231206	113300	765761040	18230	18230	18230	18230	0
551	20231206	113200	765761040	18230	18230	18230	18230	0
552	20231206	113100	765761040	18230	18230	18230	18230	37
553	20231206	113000	765086530	18230	18230	18230	18230	0
554	20231206	112900	765086530	18230	18230	18230	18230	41
555	20231206	112800	764339100	18230	18230	18230	18230	20
556	20231206	112700	763974500	18240	18220	18240	18220	146
557	20231206	112600	761312700	18220	18220	18220	18220	1
558	20231206	112500	761294480	18230	18230	18230	18220	17
559	20231206	112400	760984600	18230	18230	18230	18230	0
560	20231206	112300	760984600	18230	18230	18230	18230	0
561	20231206	112200	760984600	18230	18230	18230	18230	61
562	20231206	112100	759872570	18230	18230	18230	18230	0
563	20231206	112000	759872570	18230	18230	18230	18230	26
564	20231206	111900	759398590	18220	18220	18220	18220	0
565	20231206	111800	759398590	18220	18230	18230	18220	56
566	20231206	111700	758377830	18240	18240	18240	18240	0
567	20231206	111600	758377830	18240	18240	18240	18240	0
568	20231206	111500	758377830	18240	18230	18240	18230	7
569	20231206	111400	758250160	18230	18230	18230	18230	2
570	20231206	111300	758213700	18230	18240	18240	18230	33
571	20231206	111200	757612080	18240	18240	18240	18240	7
572	20231206	111100	757484400	18240	18240	18240	18240	0
573	20231206	111000	757484400	18240	18240	18240	18240	0
574	20231206	110900	757484400	18240	18240	18240	18240	5
575	20231206	110800	757393200	18240	18240	18240	18240	7
576	20231206	110700	757265520	18240	18240	18240	18240	7
577	20231206	110600	757137840	18240	18240	18240	18240	0
578	20231206	110500	757137840	18240	18240	18240	18240	2
579	20231206	110400	757101360	18240	18240	18240	18240	0
580	20231206	110300	757101360	18240	18240	18240	18240	0
581	20231206	110200	757101360	18240	18240	18240	18240	8
582	20231206	110100	756955440	18240	18240	18240	18240	0
583	20231206	110000	756955440	18240	18240	18240	18240	7
584	20231206	105900	756827760	18210	18240	18240	18210	8
585	20231206	105800	756681870	18200	18200	18200	18200	0
586	20231206	105700	756681870	18200	18200	18200	18200	0
587	20231206	105600	756681870	18200	18200	18200	18200	10
588	20231206	105500	756499870	18200	18200	18200	18200	1
589	20231206	105400	756481670	18200	18200	18200	18200	3
590	20231206	105300	756427070	18240	18240	18240	18240	10
591	20231206	105200	756244670	18180	18190	18230	18180	307
592	20231206	105100	750651370	18190	18200	18200	18190	189
593	20231206	105000	747212680	18190	18190	18190	18190	0
594	20231206	104900	747212680	18190	18190	18200	18190	11
595	20231206	104800	747012540	18210	18210	18210	18210	0
596	20231206	104700	747012540	18210	18210	18210	18210	0
597	20231206	104600	747012540	18210	18200	18210	18200	22
598	20231206	104500	746612130	18190	18210	18210	18190	110
599	20231206	104400	744610110	18190	18210	18210	18190	17
600	20231206	104300	744300710	18210	18210	18210	18210	5
601	20231206	104200	744209660	18210	18220	18220	18210	55
602	20231206	104100	743207580	18220	18230	18230	18220	333
603	20231206	104000	737137320	18220	18220	18220	18220	1
604	20231206	103900	737119100	18220	18200	18230	18200	61
605	20231206	103800	736007780	18200	18200	18200	18200	0
606	20231206	103700	736007780	18200	18200	18200	18200	0
607	20231206	103600	736007780	18200	18200	18240	18200	579
608	20231206	103500	725462720	18200	18200	18200	18200	7
609	20231206	103400	725335320	18190	18190	18190	18190	30
610	20231206	103300	724789620	18190	18190	18190	18190	9
611	20231206	103200	724625910	18190	18190	18190	18190	0
612	20231206	103100	724625910	18190	18190	18190	18190	7
613	20231206	103000	724498580	18190	18190	18190	18190	0
614	20231206	102900	724498580	18190	18190	18190	18190	0
615	20231206	102800	724498580	18190	18190	18190	18190	603
616	20231206	102700	713530010	18110	18110	18110	18110	0
617	20231206	102600	713530010	18110	18110	18110	18110	0
618	20231206	102500	713530010	18110	18110	18110	18110	0
619	20231206	102400	713530010	18110	18110	18110	18110	1
620	20231206	102300	713511900	18190	18200	18200	18110	141
621	20231206	102200	710953520	18150	18150	18150	18150	0
622	20231206	102100	710953520	18150	18150	18150	18150	51
623	20231206	102000	710027870	18150	18150	18150	18150	0
624	20231206	101900	710027870	18150	18150	18150	18150	0
625	20231206	101800	710027870	18150	18150	18150	18150	0
626	20231206	101700	710027870	18150	18210	18210	18150	182
627	20231206	101600	706724510	18210	18210	18210	18210	0
628	20231206	101500	706724510	18210	18210	18210	18210	0
629	20231206	101400	706724510	18210	18210	18210	18210	0
630	20231206	101300	706724510	18210	18210	18210	18210	15
631	20231206	101200	706451360	18150	18150	18150	18150	0
632	20231206	101100	706451360	18150	18150	18150	18150	0
633	20231206	101000	706451360	18150	18150	18150	18150	303
634	20231206	100900	700951910	18150	18150	18150	18150	8
635	20231206	100800	700806710	18120	18130	18150	18120	219
636	20231206	100700	696836370	18130	18130	18130	18130	100
637	20231206	100600	695023370	18130	18120	18130	18110	179
638	20231206	100500	691779930	18130	18130	18130	18130	0
639	20231206	100400	691779930	18130	18130	18130	18130	0
640	20231206	100300	691779930	18130	18130	18130	18130	423
641	20231206	100200	684110940	18100	18100	18100	18100	738
642	20231206	100100	670753140	18090	18090	18090	18090	48
643	20231206	100000	669884820	18100	18100	18100	18100	2
644	20231206	095900	669848620	18090	18090	18090	18090	2
645	20231206	095800	669812440	18090	18090	18090	18090	50
646	20231206	095700	668907940	18090	18090	18090	18090	40
647	20231206	095600	668184340	18100	18130	18130	18100	213
648	20231206	095500	664328150	18130	18120	18130	18120	294
649	20231206	095400	658998150	18130	18110	18130	18110	36
650	20231206	095300	658345890	18120	18130	18130	18120	144
651	20231206	095200	655735730	18140	18140	18140	18140	13
652	20231206	095100	655499910	18140	18150	18150	18140	139
653	20231206	095000	652977970	18150	18150	18150	18150	31
654	20231206	094900	652415320	18150	18170	18180	18150	627
655	20231206	094800	641023190	18160	18170	18170	18160	59
656	20231206	094700	639951740	18210	18170	18210	18170	110
657	20231206	094600	637952920	18210	18210	18210	18210	0
658	20231206	094500	637952920	18210	18210	18210	18180	311
659	20231206	094400	632296540	18210	18220	18220	18210	100
660	20231206	094300	630475030	18230	18230	18240	18230	186
661	20231206	094200	627083540	18240	18200	18240	18160	1521
662	20231206	094100	599434250	18180	18180	18180	18180	31
663	20231206	094000	598870670	18180	18170	18180	18170	802
664	20231206	093900	584294820	18170	18170	18170	18160	1120
665	20231206	093800	563944720	18170	18120	18170	18100	1968
666	20231206	093700	528204150	18020	18100	18160	17950	17775
667	20231206	093600	207974210	18170	18170	18170	18170	0
668	20231206	093500	207974210	18170	18170	18170	18170	0
669	20231206	093400	207974210	18170	18170	18170	18170	46
670	20231206	093300	207138390	18100	18100	18170	18100	30
671	20231206	093200	206595320	18090	18090	18090	18090	0
672	20231206	093100	206595320	18090	18090	18090	18090	1
673	20231206	093000	206577230	18170	18170	18170	18170	50
674	20231206	092900	205668730	18170	18170	18170	18170	1
675	20231206	092800	205650560	18080	18100	18100	18080	1179
676	20231206	092700	184319620	18100	18110	18110	18100	550
677	20231206	092600	174363390	18100	18160	18180	18100	207
678	20231206	092500	170601150	18150	18150	18150	18150	778
679	20231206	092400	156480450	18140	18080	18140	18080	59
680	20231206	092300	155413610	18060	18080	18080	18050	632
681	20231206	092200	143994040	18080	18110	18110	18080	447
682	20231206	092100	135908130	18100	18120	18130	18100	413
683	20231206	092000	128429330	18130	18180	18180	18110	146
684	20231206	091900	125781360	18110	18150	18180	18100	1077
685	20231206	091800	106251710	18150	18160	18170	18140	766
686	20231206	091700	92346360	18160	18180	18180	18160	119
687	20231206	091600	90184220	18180	18190	18190	18180	697
688	20231206	091500	77510920	18200	18210	18210	18200	31
689	20231206	091400	76946710	18220	18200	18220	18200	48
690	20231206	091300	76072910	18200	18190	18200	18190	49
691	20231206	091200	75181300	18200	18200	18200	18200	92
692	20231206	091100	73506900	18190	18190	18190	18190	0
693	20231206	091000	73506900	18190	18190	18190	18190	20
694	20231206	090900	73143100	18240	18240	18240	18240	0
695	20231206	090800	73143100	18240	18240	18240	18240	1
696	20231206	090700	73124860	18150	18150	18150	18150	0
697	20231206	090600	73124860	18150	18170	18170	18150	1500
698	20231206	090500	45887440	18150	18150	18150	18150	0
699	20231206	090400	45887440	18150	18220	18220	18150	1500
700	20231206	090300	18638420	18200	18290	18290	18200	520
701	20231206	090200	9166300	18310	18250	18310	18210	296
702	20231206	090100	3756450	18280	18300	18300	18280	122
703	20231206	090000	1524030	18300	18390	18390	18300	83