KissMeData/230240/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	204000	1642609960	18490	18490	18490	18490	5010
3	20231204	203900	1642609960	18490	18490	18490	18490	0
4	20231204	203800	1642609960	18490	18490	18490	18490	0
5	20231204	203700	1642609960	18490	18490	18490	18490	0
6	20231204	203600	1642609960	18490	18490	18490	18490	0
7	20231204	203500	1642609960	18490	18490	18490	18490	0
8	20231204	203400	1642609960	18490	18490	18490	18490	0
9	20231204	203300	1642609960	18490	18490	18490	18490	0
10	20231204	203200	1642609960	18490	18490	18490	18490	0
11	20231204	203100	1642609960	18490	18490	18490	18490	0
12	20231204	203000	1642609960	18490	18490	18490	18490	0
13	20231204	202900	1642609960	18490	18490	18490	18490	0
14	20231204	202800	1642609960	18490	18490	18490	18490	0
15	20231204	202700	1642609960	18490	18490	18490	18490	0
16	20231204	202600	1642609960	18490	18490	18490	18490	0
17	20231204	202500	1642609960	18490	18490	18490	18490	0
18	20231204	202400	1642609960	18490	18490	18490	18490	0
19	20231204	202300	1642609960	18490	18490	18490	18490	0
20	20231204	202200	1642609960	18490	18490	18490	18490	0
21	20231204	202100	1642609960	18490	18490	18490	18490	0
22	20231204	202000	1642609960	18490	18490	18490	18490	0
23	20231204	201900	1642609960	18490	18490	18490	18490	0
24	20231204	201800	1642609960	18490	18490	18490	18490	0
25	20231204	201700	1642609960	18490	18490	18490	18490	0
26	20231204	201600	1642609960	18490	18490	18490	18490	0
27	20231204	201500	1642609960	18490	18490	18490	18490	0
28	20231204	201400	1642609960	18490	18490	18490	18490	0
29	20231204	201300	1642609960	18490	18490	18490	18490	0
30	20231204	201200	1642609960	18490	18490	18490	18490	0
31	20231204	201100	1642609960	18490	18490	18490	18490	0
32	20231204	201000	1642609960	18490	18490	18490	18490	5010
33	20231204	200900	1642609960	18490	18490	18490	18490	0
34	20231204	200800	1642609960	18490	18490	18490	18490	0
35	20231204	200700	1642609960	18490	18490	18490	18490	0
36	20231204	200600	1642609960	18490	18490	18490	18490	0
37	20231204	200500	1642609960	18490	18490	18490	18490	0
38	20231204	200400	1642609960	18490	18490	18490	18490	0
39	20231204	200300	1642609960	18490	18490	18490	18490	0
40	20231204	200200	1642609960	18490	18490	18490	18490	0
41	20231204	200100	1642609960	18490	18490	18490	18490	0
42	20231204	200000	1642609960	18490	18490	18490	18490	0
43	20231204	195900	1642609960	18490	18490	18490	18490	0
44	20231204	195800	1642609960	18490	18490	18490	18490	0
45	20231204	195700	1642609960	18490	18490	18490	18490	0
46	20231204	195600	1642609960	18490	18490	18490	18490	0
47	20231204	195500	1642609960	18490	18490	18490	18490	0
48	20231204	195400	1642609960	18490	18490	18490	18490	0
49	20231204	195300	1642609960	18490	18490	18490	18490	0
50	20231204	195200	1642609960	18490	18490	18490	18490	0
51	20231204	195100	1642609960	18490	18490	18490	18490	0
52	20231204	195000	1642609960	18490	18490	18490	18490	0
53	20231204	194900	1642609960	18490	18490	18490	18490	0
54	20231204	194800	1642609960	18490	18490	18490	18490	0
55	20231204	194700	1642609960	18490	18490	18490	18490	0
56	20231204	194600	1642609960	18490	18490	18490	18490	0
57	20231204	194500	1642609960	18490	18490	18490	18490	0
58	20231204	194400	1642609960	18490	18490	18490	18490	0
59	20231204	194300	1642609960	18490	18490	18490	18490	0
60	20231204	194200	1642609960	18490	18490	18490	18490	0
61	20231204	194100	1642609960	18490	18490	18490	18490	0
62	20231204	194000	1642609960	18490	18490	18490	18490	5010
63	20231204	193900	1642609960	18490	18490	18490	18490	0
64	20231204	193800	1642609960	18490	18490	18490	18490	0
65	20231204	193700	1642609960	18490	18490	18490	18490	0
66	20231204	193600	1642609960	18490	18490	18490	18490	0
67	20231204	193500	1642609960	18490	18490	18490	18490	0
68	20231204	193400	1642609960	18490	18490	18490	18490	0
69	20231204	193300	1642609960	18490	18490	18490	18490	0
70	20231204	193200	1642609960	18490	18490	18490	18490	0
71	20231204	193100	1642609960	18490	18490	18490	18490	0
72	20231204	193000	1642609960	18490	18490	18490	18490	0
73	20231204	192900	1642609960	18490	18490	18490	18490	0
74	20231204	192800	1642609960	18490	18490	18490	18490	0
75	20231204	192700	1642609960	18490	18490	18490	18490	0
76	20231204	192600	1642609960	18490	18490	18490	18490	0
77	20231204	192500	1642609960	18490	18490	18490	18490	0
78	20231204	192400	1642609960	18490	18490	18490	18490	0
79	20231204	192300	1642609960	18490	18490	18490	18490	0
80	20231204	192200	1642609960	18490	18490	18490	18490	0
81	20231204	192100	1642609960	18490	18490	18490	18490	0
82	20231204	192000	1642609960	18490	18490	18490	18490	0
83	20231204	191900	1642609960	18490	18490	18490	18490	0
84	20231204	191800	1642609960	18490	18490	18490	18490	0
85	20231204	191700	1642609960	18490	18490	18490	18490	0
86	20231204	191600	1642609960	18490	18490	18490	18490	0
87	20231204	191500	1642609960	18490	18490	18490	18490	0
88	20231204	191400	1642609960	18490	18490	18490	18490	0
89	20231204	191300	1642609960	18490	18490	18490	18490	0
90	20231204	191200	1642609960	18490	18490	18490	18490	0
91	20231204	191100	1642609960	18490	18490	18490	18490	0
92	20231204	191000	1642609960	18490	18490	18490	18490	5010
93	20231204	190900	1642609960	18490	18490	18490	18490	0
94	20231204	190800	1642609960	18490	18490	18490	18490	0
95	20231204	190700	1642609960	18490	18490	18490	18490	0
96	20231204	190600	1642609960	18490	18490	18490	18490	0
97	20231204	190500	1642609960	18490	18490	18490	18490	0
98	20231204	190400	1642609960	18490	18490	18490	18490	0
99	20231204	190300	1642609960	18490	18490	18490	18490	0
100	20231204	190200	1642609960	18490	18490	18490	18490	0
101	20231204	190100	1642609960	18490	18490	18490	18490	0
102	20231204	190000	1642609960	18490	18490	18490	18490	0
103	20231204	185900	1642609960	18490	18490	18490	18490	0
104	20231204	185800	1642609960	18490	18490	18490	18490	0
105	20231204	185700	1642609960	18490	18490	18490	18490	0
106	20231204	185600	1642609960	18490	18490	18490	18490	0
107	20231204	185500	1642609960	18490	18490	18490	18490	0
108	20231204	185400	1642609960	18490	18490	18490	18490	0
109	20231204	185300	1642609960	18490	18490	18490	18490	0
110	20231204	185200	1642609960	18490	18490	18490	18490	0
111	20231204	185100	1642609960	18490	18490	18490	18490	0
112	20231204	185000	1642609960	18490	18490	18490	18490	0
113	20231204	184900	1642609960	18490	18490	18490	18490	0
114	20231204	184800	1642609960	18490	18490	18490	18490	0
115	20231204	184700	1642609960	18490	18490	18490	18490	0
116	20231204	184600	1642609960	18490	18490	18490	18490	0
117	20231204	184500	1642609960	18490	18490	18490	18490	0
118	20231204	184400	1642609960	18490	18490	18490	18490	0
119	20231204	184300	1642609960	18490	18490	18490	18490	0
120	20231204	184200	1642609960	18490	18490	18490	18490	0
121	20231204	184100	1642609960	18490	18490	18490	18490	0
122	20231204	184000	1642609960	18490	18490	18490	18490	5010
123	20231204	183900	1642609960	18490	18490	18490	18490	0
124	20231204	183800	1642609960	18490	18490	18490	18490	0
125	20231204	183700	1642609960	18490	18490	18490	18490	0
126	20231204	183600	1642609960	18490	18490	18490	18490	0
127	20231204	183500	1642609960	18490	18490	18490	18490	0
128	20231204	183400	1642609960	18490	18490	18490	18490	0
129	20231204	183300	1642609960	18490	18490	18490	18490	0
130	20231204	183200	1642609960	18490	18490	18490	18490	0
131	20231204	183100	1642609960	18490	18490	18490	18490	0
132	20231204	183000	1642609960	18490	18490	18490	18490	0
133	20231204	182900	1642609960	18490	18490	18490	18490	0
134	20231204	182800	1642609960	18490	18490	18490	18490	0
135	20231204	182700	1642609960	18490	18490	18490	18490	0
136	20231204	182600	1642609960	18490	18490	18490	18490	0
137	20231204	182500	1642609960	18490	18490	18490	18490	0
138	20231204	182400	1642609960	18490	18490	18490	18490	0
139	20231204	182300	1642609960	18490	18490	18490	18490	0
140	20231204	182200	1642609960	18490	18490	18490	18490	0
141	20231204	182100	1642609960	18490	18490	18490	18490	0
142	20231204	182000	1642609960	18490	18490	18490	18490	0
143	20231204	181900	1642609960	18490	18490	18490	18490	0
144	20231204	181800	1642609960	18490	18490	18490	18490	0
145	20231204	181700	1642609960	18490	18490	18490	18490	0
146	20231204	181600	1642609960	18490	18490	18490	18490	0
147	20231204	181500	1642609960	18490	18490	18490	18490	0
148	20231204	181400	1642609960	18490	18490	18490	18490	0
149	20231204	181300	1642609960	18490	18490	18490	18490	0
150	20231204	181200	1642609960	18490	18490	18490	18490	0
151	20231204	181100	1642609960	18490	18490	18490	18490	0
152	20231204	181000	1642609960	18490	18490	18490	18490	5010
153	20231204	180900	1642609960	18490	18490	18490	18490	0
154	20231204	180800	1642609960	18490	18490	18490	18490	0
155	20231204	180700	1642609960	18490	18490	18490	18490	0
156	20231204	180600	1642609960	18490	18490	18490	18490	0
157	20231204	180500	1642609960	18490	18490	18490	18490	0
158	20231204	180400	1642609960	18490	18490	18490	18490	0
159	20231204	180300	1642609960	18490	18490	18490	18490	0
160	20231204	180200	1642609960	18490	18490	18490	18490	0
161	20231204	180100	1642609960	18490	18490	18490	18490	0
162	20231204	180000	1642609960	18490	18490	18490	18490	0
163	20231204	175900	1642609960	18490	18490	18490	18490	0
164	20231204	175800	1642609960	18490	18490	18490	18490	0
165	20231204	175700	1642609960	18490	18490	18490	18490	0
166	20231204	175600	1642609960	18490	18490	18490	18490	0
167	20231204	175500	1642609960	18490	18490	18490	18490	0
168	20231204	175400	1642609960	18490	18490	18490	18490	0
169	20231204	175300	1642609960	18490	18490	18490	18490	0
170	20231204	175200	1642609960	18490	18490	18490	18490	0
171	20231204	175100	1642609960	18490	18490	18490	18490	0
172	20231204	175000	1642609960	18490	18490	18490	18490	0
173	20231204	174900	1642609960	18490	18490	18490	18490	0
174	20231204	174800	1642609960	18490	18490	18490	18490	0
175	20231204	174700	1642609960	18490	18490	18490	18490	0
176	20231204	174600	1642609960	18490	18490	18490	18490	0
177	20231204	174500	1642609960	18490	18490	18490	18490	0
178	20231204	174400	1642609960	18490	18490	18490	18490	0
179	20231204	174300	1642609960	18490	18490	18490	18490	0
180	20231204	174200	1642609960	18490	18490	18490	18490	0
181	20231204	174100	1642609960	18490	18490	18490	18490	0
182	20231204	174000	1642609960	18490	18490	18490	18490	5010
183	20231204	173900	1642609960	18490	18490	18490	18490	0
184	20231204	173800	1642609960	18490	18490	18490	18490	0
185	20231204	173700	1642609960	18490	18490	18490	18490	0
186	20231204	173600	1642609960	18490	18490	18490	18490	0
187	20231204	173500	1642609960	18490	18490	18490	18490	0
188	20231204	173400	1642609960	18490	18490	18490	18490	0
189	20231204	173300	1642609960	18490	18490	18490	18490	0
190	20231204	173200	1642609960	18490	18490	18490	18490	0
191	20231204	173100	1642609960	18490	18490	18490	18490	0
192	20231204	173000	1642609960	18490	18490	18490	18490	0
193	20231204	172900	1642609960	18490	18490	18490	18490	0
194	20231204	172800	1642609960	18490	18490	18490	18490	0
195	20231204	172700	1642609960	18490	18490	18490	18490	0
196	20231204	172600	1642609960	18490	18490	18490	18490	0
197	20231204	172500	1642609960	18490	18490	18490	18490	0
198	20231204	172400	1642609960	18490	18490	18490	18490	0
199	20231204	172300	1642609960	18490	18490	18490	18490	0
200	20231204	172200	1642609960	18490	18490	18490	18490	0
201	20231204	172100	1642609960	18490	18490	18490	18490	0
202	20231204	172000	1642609960	18490	18490	18490	18490	0
203	20231204	171900	1642609960	18490	18490	18490	18490	0
204	20231204	171800	1642609960	18490	18490	18490	18490	0
205	20231204	171700	1642609960	18490	18490	18490	18490	0
206	20231204	171600	1642609960	18490	18490	18490	18490	0
207	20231204	171500	1642609960	18490	18490	18490	18490	0
208	20231204	171400	1642609960	18490	18490	18490	18490	0
209	20231204	171300	1642609960	18490	18490	18490	18490	0
210	20231204	171200	1642609960	18490	18490	18490	18490	0
211	20231204	171100	1642609960	18490	18490	18490	18490	0
212	20231204	171000	1642609960	18490	18490	18490	18490	5010
213	20231204	170900	1642609960	18490	18490	18490	18490	0
214	20231204	170800	1642609960	18490	18490	18490	18490	0
215	20231204	170700	1642609960	18490	18490	18490	18490	0
216	20231204	170600	1642609960	18490	18490	18490	18490	0
217	20231204	170500	1642609960	18490	18490	18490	18490	0
218	20231204	170400	1642609960	18490	18490	18490	18490	0
219	20231204	170300	1642609960	18490	18490	18490	18490	0
220	20231204	170200	1642609960	18490	18490	18490	18490	0
221	20231204	170100	1642609960	18490	18490	18490	18490	0
222	20231204	170000	1642609960	18490	18490	18490	18490	0
223	20231204	165900	1642609960	18490	18490	18490	18490	0
224	20231204	165800	1642609960	18490	18490	18490	18490	0
225	20231204	165700	1642609960	18490	18490	18490	18490	0
226	20231204	165600	1642609960	18490	18490	18490	18490	0
227	20231204	165500	1642609960	18490	18490	18490	18490	0
228	20231204	165400	1642609960	18490	18490	18490	18490	0
229	20231204	165300	1642609960	18490	18490	18490	18490	0
230	20231204	165200	1642609960	18490	18490	18490	18490	0
231	20231204	165100	1642609960	18490	18490	18490	18490	0
232	20231204	165000	1642609960	18490	18490	18490	18490	0
233	20231204	164900	1642609960	18490	18490	18490	18490	0
234	20231204	164800	1642609960	18490	18490	18490	18490	0
235	20231204	164700	1642609960	18490	18490	18490	18490	0
236	20231204	164600	1642609960	18490	18490	18490	18490	0
237	20231204	164500	1642609960	18490	18490	18490	18490	0
238	20231204	164400	1642609960	18490	18490	18490	18490	0
239	20231204	164300	1642609960	18490	18490	18490	18490	0
240	20231204	164200	1642609960	18490	18490	18490	18490	0
241	20231204	164100	1642609960	18490	18490	18490	18490	0
242	20231204	164000	1642609960	18490	18490	18490	18490	5010
243	20231204	163900	1642609960	18490	18490	18490	18490	0
244	20231204	163800	1642609960	18490	18490	18490	18490	0
245	20231204	163700	1642609960	18490	18490	18490	18490	0
246	20231204	163600	1642609960	18490	18490	18490	18490	0
247	20231204	163500	1642609960	18490	18490	18490	18490	0
248	20231204	163400	1642609960	18490	18490	18490	18490	0
249	20231204	163300	1642609960	18490	18490	18490	18490	0
250	20231204	163200	1642609960	18490	18490	18490	18490	0
251	20231204	163100	1642609960	18490	18490	18490	18490	0
252	20231204	163000	1642609960	18490	18490	18490	18490	0
253	20231204	162900	1642609960	18490	18490	18490	18490	0
254	20231204	162800	1642609960	18490	18490	18490	18490	0
255	20231204	162700	1642609960	18490	18490	18490	18490	0
256	20231204	162600	1642609960	18490	18490	18490	18490	0
257	20231204	162500	1642609960	18490	18490	18490	18490	0
258	20231204	162400	1642609960	18490	18490	18490	18490	0
259	20231204	162300	1642609960	18490	18490	18490	18490	0
260	20231204	162200	1642609960	18490	18490	18490	18490	0
261	20231204	162100	1642609960	18490	18490	18490	18490	0
262	20231204	162000	1642609960	18490	18490	18490	18490	0
263	20231204	161900	1642609960	18490	18490	18490	18490	0
264	20231204	161800	1642609960	18490	18490	18490	18490	0
265	20231204	161700	1642609960	18490	18490	18490	18490	0
266	20231204	161600	1642609960	18490	18490	18490	18490	0
267	20231204	161500	1642609960	18490	18490	18490	18490	0
268	20231204	161400	1642609960	18490	18490	18490	18490	0
269	20231204	161300	1642609960	18490	18490	18490	18490	0
270	20231204	161200	1642609960	18490	18490	18490	18490	0
271	20231204	161100	1642609960	18490	18490	18490	18490	0
272	20231204	161000	1642609960	18490	18490	18490	18490	5010
273	20231204	160900	1642609960	18490	18490	18490	18490	0
274	20231204	160800	1642609960	18490	18490	18490	18490	0
275	20231204	160700	1642609960	18490	18490	18490	18490	0
276	20231204	160600	1642609960	18490	18490	18490	18490	0
277	20231204	160500	1642609960	18490	18490	18490	18490	0
278	20231204	160400	1642609960	18490	18490	18490	18490	0
279	20231204	160300	1642609960	18490	18490	18490	18490	0
280	20231204	160200	1642609960	18490	18490	18490	18490	0
281	20231204	160100	1642609960	18490	18490	18490	18490	0
282	20231204	160000	1642609960	18490	18490	18490	18490	0
283	20231204	155900	1642609960	18490	18490	18490	18490	0
284	20231204	155800	1642609960	18490	18490	18490	18490	0
285	20231204	155700	1642609960	18490	18490	18490	18490	0
286	20231204	155600	1642609960	18490	18490	18490	18490	0
287	20231204	155500	1642609960	18490	18490	18490	18490	0
288	20231204	155400	1642609960	18490	18490	18490	18490	0
289	20231204	155300	1642609960	18490	18490	18490	18490	0
290	20231204	155200	1642609960	18490	18490	18490	18490	0
291	20231204	155100	1642609960	18490	18490	18490	18490	0
292	20231204	155000	1642609960	18490	18490	18490	18490	0
293	20231204	154900	1642609960	18490	18490	18490	18490	0
294	20231204	154800	1642609960	18490	18490	18490	18490	0
295	20231204	154700	1642609960	18490	18490	18490	18490	0
296	20231204	154600	1642609960	18490	18490	18490	18490	0
297	20231204	154500	1642609960	18490	18490	18490	18490	0
298	20231204	154400	1642609960	18490	18490	18490	18490	0
299	20231204	154300	1642609960	18490	18490	18490	18490	0
300	20231204	154200	1642609960	18490	18490	18490	18490	0
301	20231204	154100	1642609960	18490	18490	18490	18490	0
302	20231204	154000	1642609960	18490	18490	18490	18490	5010
303	20231204	153900	1642609960	18490	18490	18490	18490	0
304	20231204	153800	1642609960	18490	18490	18490	18490	0
305	20231204	153700	1642609960	18490	18490	18490	18490	0
306	20231204	153600	1642609960	18490	18490	18490	18490	0
307	20231204	153500	1642609960	18490	18490	18490	18490	0
308	20231204	153400	1642609960	18490	18490	18490	18490	0
309	20231204	153300	1642609960	18490	18490	18490	18490	0
310	20231204	153200	1642609960	18490	18490	18490	18490	0
311	20231204	153100	1642609960	18490	18490	18490	18490	0
312	20231204	153000	1642609960	18490	18490	18490	18490	5010
313	20231204	152900	1549975060	18500	18500	18500	18500	0
314	20231204	152800	1549975060	18500	18500	18500	18500	0
315	20231204	152700	1549975060	18500	18500	18500	18500	0
316	20231204	152600	1549975060	18500	18500	18500	18500	0
317	20231204	152500	1549975060	18500	18500	18500	18500	0
318	20231204	152400	1549975060	18500	18500	18500	18500	0
319	20231204	152300	1549975060	18500	18500	18500	18500	0
320	20231204	152200	1549975060	18500	18500	18500	18500	0
321	20231204	152100	1549975060	18500	18500	18500	18500	0
322	20231204	152000	1549975060	18500	18500	18500	18500	0
323	20231204	151900	1549975060	18500	18520	18520	18500	544
324	20231204	151800	1539904840	18510	18560	18560	18510	60
325	20231204	151700	1538791740	18560	18590	18600	18500	2126
326	20231204	151600	1499372280	18590	18600	18600	18590	365
327	20231204	151500	1492584230	18570	18600	18600	18570	480
328	20231204	151400	1483663450	18600	18600	18600	18580	399
329	20231204	151300	1476244390	18590	18600	18600	18590	498
330	20231204	151200	1466985160	18590	18600	18600	18590	225
331	20231204	151100	1462800270	18600	18590	18640	18570	3693
332	20231204	151000	1394091340	18580	18580	18580	18560	156
333	20231204	150900	1391192880	18580	18560	18580	18560	404
334	20231204	150800	1383693640	18560	18550	18560	18520	161
335	20231204	150700	1380706340	18550	18550	18550	18550	150
336	20231204	150600	1377923840	18540	18540	18540	18510	200
337	20231204	150500	1374218840	18540	18540	18540	18500	191
338	20231204	150400	1370679340	18550	18550	18550	18550	101
339	20231204	150300	1368805790	18550	18570	18570	18550	201
340	20231204	150200	1365075720	18570	18580	18580	18490	2355
341	20231204	150100	1321494820	18580	18580	18580	18580	196
342	20231204	150000	1317853140	18580	18580	18580	18570	135
343	20231204	145900	1315344860	18590	18510	18590	18510	175
344	20231204	145800	1312093450	18590	18590	18590	18500	750
345	20231204	145700	1298204200	18590	18590	18590	18590	118
346	20231204	145600	1296010580	18590	18590	18590	18590	202
347	20231204	145500	1292255400	18590	18590	18590	18590	150
348	20231204	145400	1289466900	18590	18590	18590	18590	150
349	20231204	145300	1286678400	18590	18590	18590	18590	100
350	20231204	145200	1284819400	18590	18590	18590	18580	164
351	20231204	145100	1281770650	18580	18580	18590	18580	153
352	20231204	145000	1278927400	18460	18570	18580	18460	909
353	20231204	144900	1262117340	18580	18540	18580	18540	123
354	20231204	144800	1259833560	18520	18520	18520	18520	181
355	20231204	144700	1256481440	18520	18520	18540	18520	121
356	20231204	144600	1254239300	18520	18520	18520	18520	150
357	20231204	144500	1251461300	18520	18520	18520	18480	143
358	20231204	144400	1248814620	18520	18500	18520	18470	191
359	20231204	144300	1245280250	18470	18480	18480	18470	188
360	20231204	144200	1241806140	18480	18480	18480	18470	129
361	20231204	144100	1239422360	18480	18480	18480	18480	108
362	20231204	144000	1237426520	18470	18480	18480	18470	311
363	20231204	143900	1231679500	18480	18530	18530	18480	70
364	20231204	143800	1230383550	18480	18480	18480	18480	301
365	20231204	143700	1224821070	18480	18490	18490	18480	32
366	20231204	143600	1224229560	18490	18500	18500	18490	33
367	20231204	143500	1223619380	18530	18490	18530	18490	144
368	20231204	143400	1220956620	18490	18490	18490	18490	32
369	20231204	143300	1220364940	18490	18490	18500	18490	108
370	20231204	143200	1218367980	18490	18500	18500	18490	13
371	20231204	143100	1218127540	18490	18490	18490	18490	1
372	20231204	143000	1218109050	18490	18490	18490	18490	0
373	20231204	142900	1218109050	18490	18490	18490	18490	158
374	20231204	142800	1215187630	18490	18570	18570	18490	29
375	20231204	142700	1214651340	18490	18490	18570	18480	64
376	20231204	142600	1213468180	18480	18500	18510	18480	35
377	20231204	142500	1212821260	18570	18570	18570	18570	2
378	20231204	142400	1212784120	18470	18500	18580	18470	371
379	20231204	142300	1205927310	18550	18570	18580	18550	127
380	20231204	142200	1203568930	18580	18500	18580	18500	333
381	20231204	142100	1197389510	18500	18490	18590	18490	535
382	20231204	142000	1187481050	18420	18450	18450	18410	7291
383	20231204	141900	1053052820	18440	18450	18460	18440	1525
384	20231204	141800	1024915250	18460	18550	18550	18460	10480
385	20231204	141700	830812240	18540	18550	18560	18540	1255
386	20231204	141600	807531960	18550	18550	18550	18550	159
387	20231204	141500	804582510	18560	18560	18560	18560	11
388	20231204	141400	804378350	18550	18550	18550	18550	0
389	20231204	141300	804378350	18550	18560	18560	18550	200
390	20231204	141200	800668250	18560	18560	18560	18560	1144
391	20231204	141100	779435610	18560	18560	18560	18560	27
392	20231204	141000	778934490	18570	18570	18570	18570	2
393	20231204	140900	778897350	18560	18560	18560	18560	0
394	20231204	140800	778897350	18560	18570	18570	18560	682
395	20231204	140700	766232680	18570	18570	18570	18570	10
396	20231204	140600	766046980	18570	18570	18570	18570	33
397	20231204	140500	765434170	18580	18580	18580	18580	0
398	20231204	140400	765434170	18580	18590	18590	18580	1270
399	20231204	140300	741831160	18590	18590	18590	18590	30
400	20231204	140200	741273460	18610	18620	18630	18610	1489
401	20231204	140100	713559210	18620	18630	18630	18620	459
402	20231204	140000	705012480	18630	18630	18630	18630	19
403	20231204	135900	704658510	18630	18630	18630	18630	0
404	20231204	135800	704658510	18630	18630	18630	18630	8
405	20231204	135700	704509470	18630	18630	18630	18630	0
406	20231204	135600	704509470	18630	18630	18630	18630	0
407	20231204	135500	704509470	18630	18630	18630	18630	8
408	20231204	135400	704360430	18630	18630	18630	18630	0
409	20231204	135300	704360430	18630	18630	18630	18630	10
410	20231204	135200	704174130	18630	18630	18630	18630	0
411	20231204	135100	704174130	18630	18630	18630	18630	10
412	20231204	135000	703987830	18630	18630	18630	18630	11
413	20231204	134900	703782900	18630	18630	18630	18630	0
414	20231204	134800	703782900	18630	18630	18630	18630	23
415	20231204	134700	703354410	18620	18620	18620	18620	0
416	20231204	134600	703354410	18620	18620	18620	18620	0
417	20231204	134500	703354410	18620	18600	18620	18600	217
418	20231204	134400	699318130	18600	18600	18600	18600	1
419	20231204	134300	699299530	18600	18600	18600	18600	0
420	20231204	134200	699299530	18600	18600	18600	18600	35
421	20231204	134100	698648530	18600	18610	18610	18600	38
422	20231204	134000	697941650	18630	18630	18630	18630	15
423	20231204	133900	697662200	18600	18620	18620	18600	127
424	20231204	133800	695299740	18630	18630	18630	18630	9
425	20231204	133700	695132070	18640	18640	18640	18640	8
426	20231204	133600	694982950	18640	18640	18640	18640	0
427	20231204	133500	694982950	18640	18640	18640	18640	20
428	20231204	133400	694610150	18640	18640	18640	18640	11
429	20231204	133300	694405110	18640	18640	18640	18640	10
430	20231204	133200	694218710	18640	18640	18640	18640	0
431	20231204	133100	694218710	18640	18640	18640	18640	0
432	20231204	133000	694218710	18640	18640	18640	18640	0
433	20231204	132900	694218710	18640	18630	18640	18600	106
434	20231204	132800	692245320	18630	18630	18630	18630	1
435	20231204	132700	692226690	18640	18640	18640	18640	8
436	20231204	132600	692077570	18640	18640	18640	18640	1
437	20231204	132500	692058930	18640	18640	18640	18640	0
438	20231204	132400	692058930	18640	18640	18640	18640	8
439	20231204	132300	691909810	18640	18640	18640	18640	0
440	20231204	132200	691909810	18640	18640	18640	18640	0
441	20231204	132100	691909810	18640	18640	18640	18640	0
442	20231204	132000	691909810	18640	18640	18640	18640	5
443	20231204	131900	691816610	18640	18640	18640	18640	19
444	20231204	131800	691462450	18640	18650	18650	18640	9
445	20231204	131700	691294610	18650	18650	18650	18650	0
446	20231204	131600	691294610	18650	18650	18650	18650	10
447	20231204	131500	691108110	18650	18650	18650	18650	0
448	20231204	131400	691108110	18650	18650	18650	18650	1
449	20231204	131300	691089460	18650	18650	18650	18650	30
450	20231204	131200	690529960	18650	18650	18650	18650	0
451	20231204	131100	690529960	18650	18650	18650	18650	0
452	20231204	131000	690529960	18650	18640	18650	18640	26
453	20231204	130900	690045070	18620	18620	18620	18620	60
454	20231204	130800	688927870	18610	18620	18620	18610	51
455	20231204	130700	687978260	18640	18640	18640	18640	0
456	20231204	130600	687978260	18640	18640	18640	18640	0
457	20231204	130500	687978260	18640	18640	18640	18640	0
458	20231204	130400	687978260	18640	18640	18640	18640	0
459	20231204	130300	687978260	18640	18640	18640	18640	0
460	20231204	130200	687978260	18640	18630	18640	18610	213
461	20231204	130100	684011720	18630	18630	18630	18630	143
462	20231204	130000	681347630	18630	18630	18630	18630	204
463	20231204	125900	677547110	18650	18640	18650	18640	33
464	20231204	125800	676931860	18650	18650	18650	18650	1
465	20231204	125700	676913210	18630	18640	18640	18630	36
466	20231204	125600	676242240	18630	18640	18640	18630	51
467	20231204	125500	675291680	18680	18680	18680	18680	0
468	20231204	125400	675291680	18680	18630	18680	18630	141
469	20231204	125300	672664800	18630	18630	18630	18630	0
470	20231204	125200	672664800	18630	18630	18630	18630	0
471	20231204	125100	672664800	18630	18630	18630	18630	3
472	20231204	125000	672608910	18630	18630	18630	18630	9
473	20231204	124900	672441240	18620	18620	18620	18620	0
474	20231204	124800	672441240	18620	18620	18620	18620	0
475	20231204	124700	672441240	18620	18630	18630	18620	37
476	20231204	124600	671752000	18630	18630	18630	18630	0
477	20231204	124500	671752000	18630	18630	18630	18630	0
478	20231204	124400	671752000	18630	18630	18630	18630	0
479	20231204	124300	671752000	18630	18630	18630	18630	0
480	20231204	124200	671752000	18630	18630	18630	18630	0
481	20231204	124100	671752000	18630	18630	18630	18630	8
482	20231204	124000	671602960	18630	18630	18630	18630	0
483	20231204	123900	671602960	18630	18630	18630	18630	52
484	20231204	123800	670634200	18680	18680	18680	18680	0
485	20231204	123700	670634200	18680	18680	18680	18680	0
486	20231204	123600	670634200	18680	18680	18680	18680	1
487	20231204	123500	670615520	18610	18610	18610	18610	0
488	20231204	123400	670615520	18610	18610	18610	18610	52
489	20231204	123300	669647800	18600	18600	18600	18600	0
490	20231204	123200	669647800	18600	18690	18690	18600	100
491	20231204	123100	667783950	18600	18600	18600	18600	0
492	20231204	123000	667783950	18600	18600	18600	18600	1
493	20231204	122900	667765350	18690	18690	18690	18690	10
494	20231204	122800	667578450	18690	18690	18690	18690	0
495	20231204	122700	667578450	18690	18690	18690	18690	1
496	20231204	122600	667559760	18600	18590	18600	18590	116
497	20231204	122500	665403310	18590	18590	18590	18590	4
498	20231204	122400	665328950	18580	18580	18580	18580	0
499	20231204	122300	665328950	18580	18580	18580	18580	1
500	20231204	122200	665310370	18590	18590	18590	18590	0
501	20231204	122100	665310370	18590	18590	18590	18590	0
502	20231204	122000	665310370	18590	18590	18590	18590	24
503	20231204	121900	664864210	18580	18580	18580	18580	0
504	20231204	121800	664864210	18580	18580	18580	18580	1
505	20231204	121700	664845630	18590	18600	18600	18590	10
506	20231204	121600	664659680	18600	18600	18600	18600	8
507	20231204	121500	664510880	18590	18590	18590	18590	1
508	20231204	121400	664492290	18580	18580	18580	18580	0
509	20231204	121300	664492290	18580	18580	18580	18580	1
510	20231204	121200	664473710	18580	18580	18580	18580	101
511	20231204	121100	662597130	18580	18580	18580	18580	0
512	20231204	121000	662597130	18580	18580	18580	18580	15
513	20231204	120900	662318430	18580	18580	18580	18580	0
514	20231204	120800	662318430	18580	18580	18580	18580	0
515	20231204	120700	662318430	18580	18580	18580	18580	1
516	20231204	120600	662299850	18580	18580	18580	18580	1
517	20231204	120500	662281270	18580	18580	18580	18580	0
518	20231204	120400	662281270	18580	18580	18580	18580	1
519	20231204	120300	662262690	18570	18580	18580	18570	9
520	20231204	120200	662095490	18570	18570	18570	18570	0
521	20231204	120100	662095490	18570	18570	18570	18570	0
522	20231204	120000	662095490	18570	18570	18570	18570	0
523	20231204	115900	662095490	18570	18570	18570	18570	59
524	20231204	115800	660999860	18560	18590	18590	18560	2320
525	20231204	115700	617896430	18600	18620	18620	18590	772
526	20231204	115600	603536870	18630	18630	18630	18630	0
527	20231204	115500	603536870	18630	18620	18630	18620	9
528	20231204	115400	603369210	18650	18650	18650	18650	16
529	20231204	115300	603070810	18650	18690	18810	18650	214
530	20231204	115200	599060760	18690	18690	18690	18690	0
531	20231204	115100	599060760	18690	18690	18690	18690	2
532	20231204	115000	599023380	18690	18700	18700	18690	2
533	20231204	114900	598985990	18650	18640	18650	18640	107
534	20231204	114800	596990640	18650	18650	18650	18650	9
535	20231204	114700	596822790	18640	18640	18640	18640	9
536	20231204	114600	596655030	18640	18640	18640	18640	1
537	20231204	114500	596636390	18650	18650	18650	18650	1
538	20231204	114400	596617740	18650	18650	18650	18650	0
539	20231204	114300	596617740	18650	18610	18650	18610	40
540	20231204	114200	595873300	18610	18610	18610	18610	0
541	20231204	114100	595873300	18610	18610	18610	18610	102
542	20231204	114000	593975080	18610	18600	18610	18600	205
543	20231204	113900	590162000	18590	18590	18590	18590	0
544	20231204	113800	590162000	18590	18590	18590	18590	1
545	20231204	113700	590143410	18600	18600	18600	18600	0
546	20231204	113600	590143410	18600	18600	18600	18600	26
547	20231204	113500	589659810	18600	18600	18600	18600	0
548	20231204	113400	589659810	18600	18600	18600	18600	5
549	20231204	113300	589566810	18590	18590	18590	18590	0
550	20231204	113200	589566810	18590	18600	18600	18590	515
551	20231204	113100	579991970	18600	18600	18600	18600	76
552	20231204	113000	578578370	18600	18600	18600	18600	153
553	20231204	112900	575732570	18600	18600	18600	18600	0
554	20231204	112800	575732570	18600	18590	18600	18590	5
555	20231204	112700	575639590	18600	18600	18600	18600	5
556	20231204	112600	575546590	18600	18600	18600	18600	0
557	20231204	112500	575546590	18600	18600	18600	18600	53
558	20231204	112400	574560790	18610	18610	18610	18610	1
559	20231204	112300	574542180	18610	18600	18610	18600	13
560	20231204	112200	574300350	18600	18600	18600	18600	0
561	20231204	112100	574300350	18600	18600	18600	18600	0
562	20231204	112000	574300350	18600	18600	18600	18600	0
563	20231204	111900	574300350	18600	18650	18650	18600	816
564	20231204	111800	559084520	18640	18640	18640	18640	10
565	20231204	111700	558898120	18650	18600	18650	18600	359
566	20231204	111600	552216040	18600	18600	18600	18600	0
567	20231204	111500	552216040	18600	18600	18600	18600	0
568	20231204	111400	552216040	18600	18600	18600	18600	150
569	20231204	111300	549426040	18600	18600	18600	18600	8
570	20231204	111200	549277240	18590	18590	18590	18590	22
571	20231204	111100	548868260	18590	18590	18590	18590	0
572	20231204	111000	548868260	18590	18590	18590	18590	0
573	20231204	110900	548868260	18590	18590	18590	18590	56
574	20231204	110800	547827220	18600	18600	18600	18600	108
575	20231204	110700	545818420	18600	18620	18620	18600	380
576	20231204	110600	538743900	18620	18620	18620	18620	0
577	20231204	110500	538743900	18620	18620	18620	18620	26
578	20231204	110400	538259780	18630	18630	18630	18630	1
579	20231204	110300	538241150	18620	18640	18640	18620	531
580	20231204	110200	528352080	18640	18640	18640	18640	19
581	20231204	110100	527997920	18630	18630	18630	18630	0
582	20231204	110000	527997920	18630	18630	18630	18620	73
583	20231204	105900	526638450	18800	18620	18800	18620	103
584	20231204	105800	524720410	18860	18860	18860	18860	0
585	20231204	105700	524720410	18860	18860	18860	18860	0
586	20231204	105600	524720410	18860	18860	18860	18860	0
587	20231204	105500	524720410	18860	18590	18880	18590	23
588	20231204	105400	524292080	18890	18580	18890	18580	1139
589	20231204	105300	502979080	18580	18580	18580	18580	204
590	20231204	105200	499188760	18590	18590	18590	18590	5
591	20231204	105100	499095810	18590	18590	18590	18590	22
592	20231204	105000	498686830	18590	18590	18590	18590	0
593	20231204	104900	498686830	18590	18590	18590	18590	5
594	20231204	104800	498593880	18580	18580	18580	18580	0
595	20231204	104700	498593880	18580	18580	18580	18580	2
596	20231204	104600	498556720	18590	18590	18600	18590	48
597	20231204	104500	497664140	18580	18590	18590	18580	54
598	20231204	104400	496660590	18600	18590	18600	18590	14
599	20231204	104300	496400260	18590	18590	18590	18590	13
600	20231204	104200	496158590	18580	18580	18580	18580	19
601	20231204	104100	495805570	18570	18570	18570	18570	168
602	20231204	104000	492685810	18570	18570	18570	18570	1
603	20231204	103900	492667240	18600	18600	18600	18600	106
604	20231204	103800	490695640	18570	18570	18570	18570	62
605	20231204	103700	489544300	18570	18570	18570	18570	9
606	20231204	103600	489377170	18600	18600	18600	18600	0
607	20231204	103500	489377170	18600	18600	18600	18600	1
608	20231204	103400	489358570	18600	18580	18600	18580	539
609	20231204	103300	479333750	18580	18560	18580	18560	72
610	20231204	103200	477997400	18560	18560	18560	18560	131
611	20231204	103100	475566040	18560	18560	18560	18550	36
612	20231204	103000	474898120	18550	18550	18550	18550	54
613	20231204	102900	473896420	18560	18560	18560	18560	0
614	20231204	102800	473896420	18560	18560	18560	18560	0
615	20231204	102700	473896420	18560	18560	18560	18560	0
616	20231204	102600	473896420	18560	18560	18560	18560	5
617	20231204	102500	473803620	18550	18550	18550	18550	20
618	20231204	102400	473432620	18550	18550	18550	18550	86
619	20231204	102300	471837320	18550	18550	18550	18550	11
620	20231204	102200	471633270	18540	18540	18540	18540	0
621	20231204	102100	471633270	18540	18540	18540	18540	220
622	20231204	102000	467554470	18550	18550	18550	18550	1051
623	20231204	101900	448058420	18550	18560	18560	18550	52
624	20231204	101800	447093590	18550	18550	18550	18550	33
625	20231204	101700	446481440	18560	18570	18570	18560	13
626	20231204	101600	446240080	18570	18550	18570	18550	109
627	20231204	101500	444217950	18550	18550	18550	18550	23
628	20231204	101400	443791300	18560	18570	18570	18560	10
629	20231204	101300	443605620	18570	18570	18570	18570	36
630	20231204	101200	442937100	18550	18550	18550	18550	0
631	20231204	101100	442937100	18550	18550	18550	18550	219
632	20231204	101000	438874650	18540	18540	18540	18540	0
633	20231204	100900	438874650	18540	18540	18540	18540	0
634	20231204	100800	438874650	18540	18550	18550	18540	121
635	20231204	100700	436630110	18540	18540	18540	18540	0
636	20231204	100600	436630110	18540	18540	18540	18540	0
637	20231204	100500	436630110	18540	18560	18560	18540	1723
638	20231204	100400	404669050	18570	18570	18570	18570	53
639	20231204	100300	403684840	18570	18570	18570	18570	16
640	20231204	100200	403387720	18570	18570	18570	18550	1001
641	20231204	100100	384806330	18570	18570	18570	18570	34
642	20231204	100000	384174950	18570	18570	18570	18570	2
643	20231204	095900	384137810	18570	18570	18570	18570	0
644	20231204	095800	384137810	18570	18560	18570	18560	304
645	20231204	095700	378495540	18560	18560	18560	18560	0
646	20231204	095600	378495540	18560	18560	18560	18560	0
647	20231204	095500	378495540	18560	18570	18570	18560	148
648	20231204	095400	375748240	18570	18570	18570	18570	18
649	20231204	095300	375413980	18560	18560	18560	18550	311
650	20231204	095200	369643780	18560	18560	18560	18560	83
651	20231204	095100	368103300	18550	18560	18560	18550	58
652	20231204	095000	367027230	18560	18580	18580	18560	577
653	20231204	094900	356314970	18580	18580	18580	18580	103
654	20231204	094800	354401230	18570	18590	18590	18560	1250
655	20231204	094700	331191240	18560	18590	18590	18560	1002
656	20231204	094600	312581340	18580	18580	18580	18580	0
657	20231204	094500	312581340	18580	18590	18590	18580	189
658	20231204	094400	309068820	18580	18600	18600	18580	980
659	20231204	094300	290842730	18600	18610	18610	18600	274
660	20231204	094200	285745610	18600	18620	18620	18600	478
661	20231204	094100	276851860	18620	18620	18620	18620	2
662	20231204	094000	276814620	18630	18610	18630	18610	455
663	20231204	093900	268347050	18600	18610	18630	18600	519
664	20231204	093800	258690990	18610	18620	18620	18600	824
665	20231204	093700	243357230	18640	18640	18640	18640	10
666	20231204	093600	243170830	18640	18640	18640	18640	3
667	20231204	093500	243114910	18610	18640	18640	18610	53
668	20231204	093400	242127790	18640	18640	18640	18640	0
669	20231204	093300	242127790	18640	18610	18640	18610	59
670	20231204	093200	241028930	18600	18640	18640	18600	1107
671	20231204	093100	220422320	18640	18650	18650	18640	14
672	20231204	093000	220161230	18680	18640	18680	18640	47
673	20231204	092900	219284830	18620	18650	18650	18620	996
674	20231204	092800	200725620	18650	18650	18650	18640	341
675	20231204	092700	194366180	18650	18680	18680	18650	321
676	20231204	092600	188377150	18680	18690	18690	18680	416
677	20231204	092500	180605430	18700	18700	18700	18700	20
678	20231204	092400	180231430	18690	18680	18690	18680	65
679	20231204	092300	179017070	18690	18760	18760	18680	3227
680	20231204	092200	118588030	18740	18740	18740	18730	598
681	20231204	092100	107382480	18740	18740	18740	18740	0
682	20231204	092000	107382480	18740	18740	18740	18740	13
683	20231204	091900	107138860	18740	18740	18740	18730	32
684	20231204	091800	106539380	18740	18740	18740	18740	80
685	20231204	091700	105040180	18740	18770	18770	18740	154
686	20231204	091600	102153830	18740	18830	18830	18740	335
687	20231204	091500	95864980	18900	18900	18900	18900	0
688	20231204	091400	95864980	18900	18900	18900	18900	4
689	20231204	091300	95789380	18920	18920	18920	18920	1
690	20231204	091200	95770460	18940	18870	18940	18720	1654
691	20231204	091100	64521850	18890	18740	18890	18730	29
692	20231204	091000	63978440	18720	18720	18720	18720	40
693	20231204	090900	63229640	18760	18730	18760	18730	51
694	20231204	090800	62274320	18730	18760	18760	18730	817
695	20231204	090700	46958690	18750	18750	18750	18750	0
696	20231204	090600	46958690	18750	18730	18750	18730	58
697	20231204	090500	45872250	18740	18740	18920	18740	93
698	20231204	090400	44129250	18740	18760	18760	18740	146
699	20231204	090300	41391180	18940	18820	18940	18750	245
700	20231204	090200	36790390	18740	18710	18820	18710	75
701	20231204	090100	35386460	18750	18970	18970	18750	707
702	20231204	090000	22098510	18810	18990	18990	18810	1146