KissMeData/254490/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	204700	1001508250	18940	18940	18940	18940	1082
3	20231206	204600	1001508250	18940	18940	18940	18940	0
4	20231206	204500	1001508250	18940	18940	18940	18940	0
5	20231206	204400	1001508250	18940	18940	18940	18940	0
6	20231206	204300	1001508250	18940	18940	18940	18940	0
7	20231206	204200	1001508250	18940	18940	18940	18940	0
8	20231206	204100	1001508250	18940	18940	18940	18940	0
9	20231206	204000	1001508250	18940	18940	18940	18940	0
10	20231206	203900	1001508250	18940	18940	18940	18940	0
11	20231206	203800	1001508250	18940	18940	18940	18940	0
12	20231206	203700	1001508250	18940	18940	18940	18940	0
13	20231206	203600	1001508250	18940	18940	18940	18940	0
14	20231206	203500	1001508250	18940	18940	18940	18940	0
15	20231206	203400	1001508250	18940	18940	18940	18940	0
16	20231206	203300	1001508250	18940	18940	18940	18940	0
17	20231206	203200	1001508250	18940	18940	18940	18940	0
18	20231206	203100	1001508250	18940	18940	18940	18940	0
19	20231206	203000	1001508250	18940	18940	18940	18940	0
20	20231206	202900	1001508250	18940	18940	18940	18940	0
21	20231206	202800	1001508250	18940	18940	18940	18940	0
22	20231206	202700	1001508250	18940	18940	18940	18940	0
23	20231206	202600	1001508250	18940	18940	18940	18940	0
24	20231206	202500	1001508250	18940	18940	18940	18940	0
25	20231206	202400	1001508250	18940	18940	18940	18940	0
26	20231206	202300	1001508250	18940	18940	18940	18940	0
27	20231206	202200	1001508250	18940	18940	18940	18940	0
28	20231206	202100	1001508250	18940	18940	18940	18940	0
29	20231206	202000	1001508250	18940	18940	18940	18940	0
30	20231206	201900	1001508250	18940	18940	18940	18940	0
31	20231206	201800	1001508250	18940	18940	18940	18940	0
32	20231206	201700	1001508250	18940	18940	18940	18940	1082
33	20231206	201600	1001508250	18940	18940	18940	18940	0
34	20231206	201500	1001508250	18940	18940	18940	18940	0
35	20231206	201400	1001508250	18940	18940	18940	18940	0
36	20231206	201300	1001508250	18940	18940	18940	18940	0
37	20231206	201200	1001508250	18940	18940	18940	18940	0
38	20231206	201100	1001508250	18940	18940	18940	18940	0
39	20231206	201000	1001508250	18940	18940	18940	18940	0
40	20231206	200900	1001508250	18940	18940	18940	18940	0
41	20231206	200800	1001508250	18940	18940	18940	18940	0
42	20231206	200700	1001508250	18940	18940	18940	18940	0
43	20231206	200600	1001508250	18940	18940	18940	18940	0
44	20231206	200500	1001508250	18940	18940	18940	18940	0
45	20231206	200400	1001508250	18940	18940	18940	18940	0
46	20231206	200300	1001508250	18940	18940	18940	18940	0
47	20231206	200200	1001508250	18940	18940	18940	18940	0
48	20231206	200100	1001508250	18940	18940	18940	18940	0
49	20231206	200000	1001508250	18940	18940	18940	18940	0
50	20231206	195900	1001508250	18940	18940	18940	18940	0
51	20231206	195800	1001508250	18940	18940	18940	18940	0
52	20231206	195700	1001508250	18940	18940	18940	18940	0
53	20231206	195600	1001508250	18940	18940	18940	18940	0
54	20231206	195500	1001508250	18940	18940	18940	18940	0
55	20231206	195400	1001508250	18940	18940	18940	18940	0
56	20231206	195300	1001508250	18940	18940	18940	18940	0
57	20231206	195200	1001508250	18940	18940	18940	18940	0
58	20231206	195100	1001508250	18940	18940	18940	18940	0
59	20231206	195000	1001508250	18940	18940	18940	18940	0
60	20231206	194900	1001508250	18940	18940	18940	18940	0
61	20231206	194800	1001508250	18940	18940	18940	18940	0
62	20231206	194700	1001508250	18940	18940	18940	18940	1082
63	20231206	194600	1001508250	18940	18940	18940	18940	0
64	20231206	194500	1001508250	18940	18940	18940	18940	0
65	20231206	194400	1001508250	18940	18940	18940	18940	0
66	20231206	194300	1001508250	18940	18940	18940	18940	0
67	20231206	194200	1001508250	18940	18940	18940	18940	0
68	20231206	194100	1001508250	18940	18940	18940	18940	0
69	20231206	194000	1001508250	18940	18940	18940	18940	0
70	20231206	193900	1001508250	18940	18940	18940	18940	0
71	20231206	193800	1001508250	18940	18940	18940	18940	0
72	20231206	193700	1001508250	18940	18940	18940	18940	0
73	20231206	193600	1001508250	18940	18940	18940	18940	0
74	20231206	193500	1001508250	18940	18940	18940	18940	0
75	20231206	193400	1001508250	18940	18940	18940	18940	0
76	20231206	193300	1001508250	18940	18940	18940	18940	0
77	20231206	193200	1001508250	18940	18940	18940	18940	0
78	20231206	193100	1001508250	18940	18940	18940	18940	0
79	20231206	193000	1001508250	18940	18940	18940	18940	0
80	20231206	192900	1001508250	18940	18940	18940	18940	0
81	20231206	192800	1001508250	18940	18940	18940	18940	0
82	20231206	192700	1001508250	18940	18940	18940	18940	0
83	20231206	192600	1001508250	18940	18940	18940	18940	0
84	20231206	192500	1001508250	18940	18940	18940	18940	0
85	20231206	192400	1001508250	18940	18940	18940	18940	0
86	20231206	192300	1001508250	18940	18940	18940	18940	0
87	20231206	192200	1001508250	18940	18940	18940	18940	0
88	20231206	192100	1001508250	18940	18940	18940	18940	0
89	20231206	192000	1001508250	18940	18940	18940	18940	0
90	20231206	191900	1001508250	18940	18940	18940	18940	0
91	20231206	191800	1001508250	18940	18940	18940	18940	0
92	20231206	191700	1001508250	18940	18940	18940	18940	1082
93	20231206	191600	1001508250	18940	18940	18940	18940	0
94	20231206	191500	1001508250	18940	18940	18940	18940	0
95	20231206	191400	1001508250	18940	18940	18940	18940	0
96	20231206	191300	1001508250	18940	18940	18940	18940	0
97	20231206	191200	1001508250	18940	18940	18940	18940	0
98	20231206	191100	1001508250	18940	18940	18940	18940	0
99	20231206	191000	1001508250	18940	18940	18940	18940	0
100	20231206	190900	1001508250	18940	18940	18940	18940	0
101	20231206	190800	1001508250	18940	18940	18940	18940	0
102	20231206	190700	1001508250	18940	18940	18940	18940	0
103	20231206	190600	1001508250	18940	18940	18940	18940	0
104	20231206	190500	1001508250	18940	18940	18940	18940	0
105	20231206	190400	1001508250	18940	18940	18940	18940	0
106	20231206	190300	1001508250	18940	18940	18940	18940	0
107	20231206	190200	1001508250	18940	18940	18940	18940	0
108	20231206	190100	1001508250	18940	18940	18940	18940	0
109	20231206	190000	1001508250	18940	18940	18940	18940	0
110	20231206	185900	1001508250	18940	18940	18940	18940	0
111	20231206	185800	1001508250	18940	18940	18940	18940	0
112	20231206	185700	1001508250	18940	18940	18940	18940	0
113	20231206	185600	1001508250	18940	18940	18940	18940	0
114	20231206	185500	1001508250	18940	18940	18940	18940	0
115	20231206	185400	1001508250	18940	18940	18940	18940	0
116	20231206	185300	1001508250	18940	18940	18940	18940	0
117	20231206	185200	1001508250	18940	18940	18940	18940	0
118	20231206	185100	1001508250	18940	18940	18940	18940	0
119	20231206	185000	1001508250	18940	18940	18940	18940	0
120	20231206	184900	1001508250	18940	18940	18940	18940	0
121	20231206	184800	1001508250	18940	18940	18940	18940	0
122	20231206	184700	1001508250	18940	18940	18940	18940	1082
123	20231206	184600	1001508250	18940	18940	18940	18940	0
124	20231206	184500	1001508250	18940	18940	18940	18940	0
125	20231206	184400	1001508250	18940	18940	18940	18940	0
126	20231206	184300	1001508250	18940	18940	18940	18940	0
127	20231206	184200	1001508250	18940	18940	18940	18940	0
128	20231206	184100	1001508250	18940	18940	18940	18940	0
129	20231206	184000	1001508250	18940	18940	18940	18940	0
130	20231206	183900	1001508250	18940	18940	18940	18940	0
131	20231206	183800	1001508250	18940	18940	18940	18940	0
132	20231206	183700	1001508250	18940	18940	18940	18940	0
133	20231206	183600	1001508250	18940	18940	18940	18940	0
134	20231206	183500	1001508250	18940	18940	18940	18940	0
135	20231206	183400	1001508250	18940	18940	18940	18940	0
136	20231206	183300	1001508250	18940	18940	18940	18940	0
137	20231206	183200	1001508250	18940	18940	18940	18940	0
138	20231206	183100	1001508250	18940	18940	18940	18940	0
139	20231206	183000	1001508250	18940	18940	18940	18940	0
140	20231206	182900	1001508250	18940	18940	18940	18940	0
141	20231206	182800	1001508250	18940	18940	18940	18940	0
142	20231206	182700	1001508250	18940	18940	18940	18940	0
143	20231206	182600	1001508250	18940	18940	18940	18940	0
144	20231206	182500	1001508250	18940	18940	18940	18940	0
145	20231206	182400	1001508250	18940	18940	18940	18940	0
146	20231206	182300	1001508250	18940	18940	18940	18940	0
147	20231206	182200	1001508250	18940	18940	18940	18940	0
148	20231206	182100	1001508250	18940	18940	18940	18940	0
149	20231206	182000	1001508250	18940	18940	18940	18940	0
150	20231206	181900	1001508250	18940	18940	18940	18940	0
151	20231206	181800	1001508250	18940	18940	18940	18940	0
152	20231206	181700	1001508250	18940	18940	18940	18940	1082
153	20231206	181600	1001508250	18940	18940	18940	18940	0
154	20231206	181500	1001508250	18940	18940	18940	18940	0
155	20231206	181400	1001508250	18940	18940	18940	18940	0
156	20231206	181300	1001508250	18940	18940	18940	18940	0
157	20231206	181200	1001508250	18940	18940	18940	18940	0
158	20231206	181100	1001508250	18940	18940	18940	18940	0
159	20231206	181000	1001508250	18940	18940	18940	18940	0
160	20231206	180900	1001508250	18940	18940	18940	18940	0
161	20231206	180800	1001508250	18940	18940	18940	18940	0
162	20231206	180700	1001508250	18940	18940	18940	18940	0
163	20231206	180600	1001508250	18940	18940	18940	18940	0
164	20231206	180500	1001508250	18940	18940	18940	18940	0
165	20231206	180400	1001508250	18940	18940	18940	18940	0
166	20231206	180300	1001508250	18940	18940	18940	18940	0
167	20231206	180200	1001508250	18940	18940	18940	18940	0
168	20231206	180100	1001508250	18940	18940	18940	18940	0
169	20231206	180000	1001508250	18940	18940	18940	18940	0
170	20231206	175900	1001508250	18940	18940	18940	18940	0
171	20231206	175800	1001508250	18940	18940	18940	18940	0
172	20231206	175700	1001508250	18940	18940	18940	18940	0
173	20231206	175600	1001508250	18940	18940	18940	18940	0
174	20231206	175500	1001508250	18940	18940	18940	18940	0
175	20231206	175400	1001508250	18940	18940	18940	18940	0
176	20231206	175300	1001508250	18940	18940	18940	18940	0
177	20231206	175200	1001508250	18940	18940	18940	18940	0
178	20231206	175100	1001508250	18940	18940	18940	18940	0
179	20231206	175000	1001508250	18940	18940	18940	18940	0
180	20231206	174900	1001508250	18940	18940	18940	18940	0
181	20231206	174800	1001508250	18940	18940	18940	18940	0
182	20231206	174700	1001508250	18940	18940	18940	18940	1082
183	20231206	174600	1001508250	18940	18940	18940	18940	0
184	20231206	174500	1001508250	18940	18940	18940	18940	0
185	20231206	174400	1001508250	18940	18940	18940	18940	0
186	20231206	174300	1001508250	18940	18940	18940	18940	0
187	20231206	174200	1001508250	18940	18940	18940	18940	0
188	20231206	174100	1001508250	18940	18940	18940	18940	0
189	20231206	174000	1001508250	18940	18940	18940	18940	0
190	20231206	173900	1001508250	18940	18940	18940	18940	0
191	20231206	173800	1001508250	18940	18940	18940	18940	0
192	20231206	173700	1001508250	18940	18940	18940	18940	0
193	20231206	173600	1001508250	18940	18940	18940	18940	0
194	20231206	173500	1001508250	18940	18940	18940	18940	0
195	20231206	173400	1001508250	18940	18940	18940	18940	0
196	20231206	173300	1001508250	18940	18940	18940	18940	0
197	20231206	173200	1001508250	18940	18940	18940	18940	0
198	20231206	173100	1001508250	18940	18940	18940	18940	0
199	20231206	173000	1001508250	18940	18940	18940	18940	0
200	20231206	172900	1001508250	18940	18940	18940	18940	0
201	20231206	172800	1001508250	18940	18940	18940	18940	0
202	20231206	172700	1001508250	18940	18940	18940	18940	0
203	20231206	172600	1001508250	18940	18940	18940	18940	0
204	20231206	172500	1001508250	18940	18940	18940	18940	0
205	20231206	172400	1001508250	18940	18940	18940	18940	0
206	20231206	172300	1001508250	18940	18940	18940	18940	0
207	20231206	172200	1001508250	18940	18940	18940	18940	0
208	20231206	172100	1001508250	18940	18940	18940	18940	0
209	20231206	172000	1001508250	18940	18940	18940	18940	0
210	20231206	171900	1001508250	18940	18940	18940	18940	0
211	20231206	171800	1001508250	18940	18940	18940	18940	0
212	20231206	171700	1001508250	18940	18940	18940	18940	1082
213	20231206	171600	1001508250	18940	18940	18940	18940	0
214	20231206	171500	1001508250	18940	18940	18940	18940	0
215	20231206	171400	1001508250	18940	18940	18940	18940	0
216	20231206	171300	1001508250	18940	18940	18940	18940	0
217	20231206	171200	1001508250	18940	18940	18940	18940	0
218	20231206	171100	1001508250	18940	18940	18940	18940	0
219	20231206	171000	1001508250	18940	18940	18940	18940	0
220	20231206	170900	1001508250	18940	18940	18940	18940	0
221	20231206	170800	1001508250	18940	18940	18940	18940	0
222	20231206	170700	1001508250	18940	18940	18940	18940	0
223	20231206	170600	1001508250	18940	18940	18940	18940	0
224	20231206	170500	1001508250	18940	18940	18940	18940	0
225	20231206	170400	1001508250	18940	18940	18940	18940	0
226	20231206	170300	1001508250	18940	18940	18940	18940	0
227	20231206	170200	1001508250	18940	18940	18940	18940	0
228	20231206	170100	1001508250	18940	18940	18940	18940	0
229	20231206	170000	1001508250	18940	18940	18940	18940	0
230	20231206	165900	1001508250	18940	18940	18940	18940	0
231	20231206	165800	1001508250	18940	18940	18940	18940	0
232	20231206	165700	1001508250	18940	18940	18940	18940	0
233	20231206	165600	1001508250	18940	18940	18940	18940	0
234	20231206	165500	1001508250	18940	18940	18940	18940	0
235	20231206	165400	1001508250	18940	18940	18940	18940	0
236	20231206	165300	1001508250	18940	18940	18940	18940	0
237	20231206	165200	1001508250	18940	18940	18940	18940	0
238	20231206	165100	1001508250	18940	18940	18940	18940	0
239	20231206	165000	1001508250	18940	18940	18940	18940	0
240	20231206	164900	1001508250	18940	18940	18940	18940	0
241	20231206	164800	1001508250	18940	18940	18940	18940	0
242	20231206	164700	1001508250	18940	18940	18940	18940	1082
243	20231206	164600	1001508250	18940	18940	18940	18940	0
244	20231206	164500	1001508250	18940	18940	18940	18940	0
245	20231206	164400	1001508250	18940	18940	18940	18940	0
246	20231206	164300	1001508250	18940	18940	18940	18940	0
247	20231206	164200	1001508250	18940	18940	18940	18940	0
248	20231206	164100	1001508250	18940	18940	18940	18940	0
249	20231206	164000	1001508250	18940	18940	18940	18940	0
250	20231206	163900	1001508250	18940	18940	18940	18940	0
251	20231206	163800	1001508250	18940	18940	18940	18940	0
252	20231206	163700	1001508250	18940	18940	18940	18940	0
253	20231206	163600	1001508250	18940	18940	18940	18940	0
254	20231206	163500	1001508250	18940	18940	18940	18940	0
255	20231206	163400	1001508250	18940	18940	18940	18940	0
256	20231206	163300	1001508250	18940	18940	18940	18940	0
257	20231206	163200	1001508250	18940	18940	18940	18940	0
258	20231206	163100	1001508250	18940	18940	18940	18940	0
259	20231206	163000	1001508250	18940	18940	18940	18940	0
260	20231206	162900	1001508250	18940	18940	18940	18940	0
261	20231206	162800	1001508250	18940	18940	18940	18940	0
262	20231206	162700	1001508250	18940	18940	18940	18940	0
263	20231206	162600	1001508250	18940	18940	18940	18940	0
264	20231206	162500	1001508250	18940	18940	18940	18940	0
265	20231206	162400	1001508250	18940	18940	18940	18940	0
266	20231206	162300	1001508250	18940	18940	18940	18940	0
267	20231206	162200	1001508250	18940	18940	18940	18940	0
268	20231206	162100	1001508250	18940	18940	18940	18940	0
269	20231206	162000	1001508250	18940	18940	18940	18940	0
270	20231206	161900	1001508250	18940	18940	18940	18940	0
271	20231206	161800	1001508250	18940	18940	18940	18940	0
272	20231206	161700	1001508250	18940	18940	18940	18940	1082
273	20231206	161600	1001508250	18940	18940	18940	18940	0
274	20231206	161500	1001508250	18940	18940	18940	18940	0
275	20231206	161400	1001508250	18940	18940	18940	18940	0
276	20231206	161300	1001508250	18940	18940	18940	18940	0
277	20231206	161200	1001508250	18940	18940	18940	18940	0
278	20231206	161100	1001508250	18940	18940	18940	18940	0
279	20231206	161000	1001508250	18940	18940	18940	18940	0
280	20231206	160900	1001508250	18940	18940	18940	18940	0
281	20231206	160800	1001508250	18940	18940	18940	18940	0
282	20231206	160700	1001508250	18940	18940	18940	18940	0
283	20231206	160600	1001508250	18940	18940	18940	18940	0
284	20231206	160500	1001508250	18940	18940	18940	18940	0
285	20231206	160400	1001508250	18940	18940	18940	18940	0
286	20231206	160300	1001508250	18940	18940	18940	18940	0
287	20231206	160200	1001508250	18940	18940	18940	18940	0
288	20231206	160100	1001508250	18940	18940	18940	18940	0
289	20231206	160000	1001508250	18940	18940	18940	18940	0
290	20231206	155900	1001508250	18940	18940	18940	18940	0
291	20231206	155800	1001508250	18940	18940	18940	18940	0
292	20231206	155700	1001508250	18940	18940	18940	18940	0
293	20231206	155600	1001508250	18940	18940	18940	18940	0
294	20231206	155500	1001508250	18940	18940	18940	18940	0
295	20231206	155400	1001508250	18940	18940	18940	18940	0
296	20231206	155300	1001508250	18940	18940	18940	18940	0
297	20231206	155200	1001508250	18940	18940	18940	18940	0
298	20231206	155100	1001508250	18940	18940	18940	18940	0
299	20231206	155000	1001508250	18940	18940	18940	18940	0
300	20231206	154900	1001508250	18940	18940	18940	18940	0
301	20231206	154800	1001508250	18940	18940	18940	18940	0
302	20231206	154700	1001508250	18940	18940	18940	18940	1082
303	20231206	154600	1001508250	18940	18940	18940	18940	0
304	20231206	154500	1001508250	18940	18940	18940	18940	0
305	20231206	154400	1001508250	18940	18940	18940	18940	0
306	20231206	154300	1001508250	18940	18940	18940	18940	0
307	20231206	154200	1001508250	18940	18940	18940	18940	0
308	20231206	154100	1001508250	18940	18940	18940	18940	0
309	20231206	154000	1001508250	18940	18940	18940	18940	0
310	20231206	153900	1001508250	18940	18940	18940	18940	0
311	20231206	153800	1001508250	18940	18940	18940	18940	0
312	20231206	153700	1001508250	18940	18940	18940	18940	0
313	20231206	153600	1001508250	18940	18940	18940	18940	0
314	20231206	153500	1001508250	18940	18940	18940	18940	0
315	20231206	153400	1001508250	18940	18940	18940	18940	0
316	20231206	153300	1001508250	18940	18940	18940	18940	0
317	20231206	153200	1001508250	18940	18940	18940	18940	0
318	20231206	153100	1001508250	18940	18940	18940	18940	0
319	20231206	153000	1001508250	18940	18940	18940	18940	1082
320	20231206	152900	981015170	18940	18940	18940	18940	0
321	20231206	152800	981015170	18940	18940	18940	18940	0
322	20231206	152700	981015170	18940	18940	18940	18940	0
323	20231206	152600	981015170	18940	18940	18940	18940	0
324	20231206	152500	981015170	18940	18940	18940	18940	0
325	20231206	152400	981015170	18940	18940	18940	18940	0
326	20231206	152300	981015170	18940	18940	18940	18940	0
327	20231206	152200	981015170	18940	18940	18940	18940	0
328	20231206	152100	981015170	18940	18940	18940	18940	0
329	20231206	152000	981015170	18940	18940	18940	18940	0
330	20231206	151900	981015170	18940	18940	18940	18940	32
331	20231206	151800	980409090	18950	18910	18950	18910	9
332	20231206	151700	980238580	18940	18940	18940	18910	635
333	20231206	151600	968219000	18940	18940	18950	18940	150
334	20231206	151500	965377000	18940	18930	18940	18930	240
335	20231206	151400	960831800	18940	18940	18940	18940	5
336	20231206	151300	960737100	18930	18930	18950	18930	296
337	20231206	151200	955129820	18930	18930	18940	18930	110
338	20231206	151100	953047200	18940	18940	18940	18940	21
339	20231206	151000	952649460	18940	18930	18940	18930	26
340	20231206	150900	952157030	18930	18930	18930	18930	44
341	20231206	150800	951324110	18930	18930	18930	18930	69
342	20231206	150700	950017940	18940	18940	18940	18940	44
343	20231206	150600	949184580	18940	18940	18950	18940	200
344	20231206	150500	945395580	18940	18940	18940	18940	32
345	20231206	150400	944789500	18940	18940	18940	18940	0
346	20231206	150300	944789500	18940	18940	18950	18940	10
347	20231206	150200	944600090	18940	18950	18950	18940	224
348	20231206	150100	940357430	18950	18960	18960	18950	524
349	20231206	150000	930427610	18950	18950	18950	18950	0
350	20231206	145900	930427610	18950	18950	18950	18950	121
351	20231206	145800	928134660	18950	18960	18960	18950	51
352	20231206	145700	927167860	18960	18970	18970	18950	295
353	20231206	145600	921574730	18970	18970	18970	18970	60
354	20231206	145500	920436530	18960	18960	18960	18960	7
355	20231206	145400	920303810	18960	18980	18980	18960	78
356	20231206	145300	918824900	18970	18970	18970	18970	8
357	20231206	145200	918673140	18970	18970	18970	18970	0
358	20231206	145100	918673140	18970	18990	18990	18970	100
359	20231206	145000	916775250	19000	19000	19000	19000	0
360	20231206	144900	916775250	19000	19000	19000	19000	1
361	20231206	144800	916756250	19000	18990	19000	18990	2
362	20231206	144700	916718260	19000	19000	19000	19000	69
363	20231206	144600	915407260	19020	19020	19020	19020	200
364	20231206	144500	911603260	19020	19020	19020	19020	0
365	20231206	144400	911603260	19020	19020	19020	19020	1
366	20231206	144300	911584240	19020	19020	19020	19020	1
367	20231206	144200	911565220	18950	18950	18950	18950	43
368	20231206	144100	910750370	18950	19010	19020	18950	103
369	20231206	144000	908797990	18920	18920	18920	18920	0
370	20231206	143900	908797990	18920	18920	18920	18920	0
371	20231206	143800	908797990	18920	18920	18920	18920	1
372	20231206	143700	908779070	18980	19020	19020	18980	2
373	20231206	143600	908741070	19020	19020	19020	19020	10
374	20231206	143500	908550870	19030	18910	19030	18910	32
375	20231206	143400	907944370	18910	18920	18920	18910	77
376	20231206	143300	906487890	18920	18920	18920	18920	44
377	20231206	143200	905655410	19030	18980	19030	18980	2
378	20231206	143100	905617400	18910	18910	18910	18910	0
379	20231206	143000	905617400	18910	19020	19030	18910	202
380	20231206	142900	901774450	19020	19020	19020	19020	6
381	20231206	142800	901660330	19030	18930	19030	18900	23
382	20231206	142700	901224770	18930	18930	18930	18930	137
383	20231206	142600	898631360	18930	19030	19030	18930	2
384	20231206	142500	898593400	18970	18920	18970	18920	51
385	20231206	142400	897628280	18920	18910	18920	18910	23
386	20231206	142300	897193200	18840	18890	18920	18840	1138
387	20231206	142200	875727370	18920	18900	18920	18890	466
388	20231206	142100	866920510	18900	18900	18900	18900	140
389	20231206	142000	864274510	18890	18890	18900	18890	26
390	20231206	141900	863783320	18890	18890	18890	18890	12
391	20231206	141800	863556640	18890	18900	18900	18890	13
392	20231206	141700	863310960	18900	18900	18900	18900	11
393	20231206	141600	863103060	18900	18900	18900	18900	4
394	20231206	141500	863027460	18900	18900	18900	18900	6
395	20231206	141400	862914060	18840	18850	18850	18840	329
396	20231206	141300	856715680	18840	18920	18920	18840	559
397	20231206	141200	846170190	18920	18900	18920	18900	21
398	20231206	141100	845773270	18920	18880	18920	18850	811
399	20231206	141000	830481230	18920	18900	18920	18880	743
400	20231206	140900	816443330	18900	18890	18900	18890	181
401	20231206	140800	813022500	18890	18890	18890	18890	10
402	20231206	140700	812833600	18860	18890	18900	18860	76
403	20231206	140600	811399900	18900	18900	18900	18900	7
404	20231206	140500	811267600	18860	18870	18870	18860	300
405	20231206	140400	805609380	18870	18910	18920	18870	580
406	20231206	140300	794653980	18900	18900	18900	18900	0
407	20231206	140200	794653980	18900	19000	19000	18900	612
408	20231206	140100	783076760	19000	19000	19000	19000	11
409	20231206	140000	782867760	19000	19060	19060	19000	58
410	20231206	135900	781765700	19000	19000	19000	19000	38
411	20231206	135800	781043700	19000	19000	19000	19000	39
412	20231206	135700	780302700	19070	19070	19070	19070	1
413	20231206	135600	780283630	19080	19090	19090	19070	23
414	20231206	135500	779844970	19090	19090	19090	19090	1
415	20231206	135400	779825880	19090	19090	19090	19090	0
416	20231206	135300	779825880	19090	19100	19100	19090	131
417	20231206	135200	777324020	19110	19020	19110	19020	499
418	20231206	135100	767805210	19040	19040	19040	19040	0
419	20231206	135000	767805210	19040	19040	19040	19040	0
420	20231206	134900	767805210	19040	19040	19040	19040	0
421	20231206	134800	767805210	19040	19030	19040	19030	3
422	20231206	134700	767748110	18920	18920	18920	18920	0
423	20231206	134600	767748110	18920	19060	19060	18920	1001
424	20231206	134500	748808970	19060	18920	19060	18920	91
425	20231206	134400	747086970	19070	18930	19070	18920	74
426	20231206	134300	745686730	18920	18920	18920	18920	0
427	20231206	134200	745686730	18920	18920	18920	18920	165
428	20231206	134100	742564930	18920	18920	18920	18920	0
429	20231206	134000	742564930	18920	18920	18920	18920	3
430	20231206	133900	742508170	18920	18920	18920	18920	0
431	20231206	133800	742508170	18920	18930	18930	18920	204
432	20231206	133700	738648150	18920	18950	18950	18920	200
433	20231206	133600	734861270	18950	18950	18950	18950	0
434	20231206	133500	734861270	18950	18960	18960	18950	30
435	20231206	133400	734292570	18950	18960	18960	18950	350
436	20231206	133300	727659330	18960	18970	18970	18960	380
437	20231206	133200	720451760	18970	18970	18970	18970	180
438	20231206	133100	717037160	18970	18980	18980	18970	310
439	20231206	133000	711153460	19000	19000	19000	19000	0
440	20231206	132900	711153460	19000	19010	19010	18980	330
441	20231206	132800	704887410	18980	18980	18980	18980	0
442	20231206	132700	704887410	18980	19110	19110	18980	203
443	20231206	132600	701030100	19000	19080	19090	19000	901
444	20231206	132500	683899670	19080	19090	19090	19080	670
445	20231206	132400	671110360	19080	19110	19110	19080	689
446	20231206	132300	657951110	19110	19110	19110	19110	0
447	20231206	132200	657951110	19110	19110	19110	19110	2
448	20231206	132100	657912890	19100	19100	19100	19100	84
449	20231206	132000	656308490	19110	19110	19110	19110	37
450	20231206	131900	655601420	19120	19120	19120	19120	0
451	20231206	131800	655601420	19120	19120	19120	19120	25
452	20231206	131700	655123420	19120	19120	19120	19120	0
453	20231206	131600	655123420	19120	19120	19120	19120	0
454	20231206	131500	655123420	19120	19120	19120	19120	0
455	20231206	131400	655123420	19120	19120	19120	19120	0
456	20231206	131300	655123420	19120	19120	19120	19120	0
457	20231206	131200	655123420	19120	19120	19120	19120	0
458	20231206	131100	655123420	19120	19120	19120	19120	30
459	20231206	131000	654549820	19120	19120	19120	19120	10
460	20231206	130900	654358620	19120	19120	19120	19120	359
461	20231206	130800	647494540	19120	19120	19120	19120	2
462	20231206	130700	647456300	19120	19120	19120	19120	6
463	20231206	130600	647341580	19120	19120	19120	19120	2
464	20231206	130500	647303340	19090	19090	19090	19090	9
465	20231206	130400	647131530	19120	19120	19120	19120	55
466	20231206	130300	646079930	19120	19120	19120	19120	1
467	20231206	130200	646060810	19120	19120	19120	19120	1
468	20231206	130100	646041690	19120	19120	19120	19120	2
469	20231206	130000	646003450	19120	19080	19120	19080	3
470	20231206	125900	645946130	19120	19110	19120	19110	341
471	20231206	125800	639426620	19110	19110	19110	19110	9
472	20231206	125700	639254630	19120	19120	19120	19120	0
473	20231206	125600	639254630	19120	19110	19120	19110	251
474	20231206	125500	634456010	19120	19110	19120	19110	110
475	20231206	125400	632352910	19110	19100	19110	19100	123
476	20231206	125300	630003580	19100	19100	19100	19100	0
477	20231206	125200	630003580	19100	19100	19100	19100	61
478	20231206	125100	628838480	19110	19110	19110	19110	4
479	20231206	125000	628762040	19100	19090	19100	19090	103
480	20231206	124900	626795610	19110	19110	19110	19110	0
481	20231206	124800	626795610	19110	19110	19110	19110	5
482	20231206	124700	626700060	19090	19090	19090	19090	6
483	20231206	124600	626585520	19090	19100	19100	19090	293
484	20231206	124500	620989860	19110	19120	19120	19110	82
485	20231206	124400	619422650	19200	19120	19200	19120	256
486	20231206	124300	614527850	19130	19140	19140	19130	31
487	20231206	124200	613934670	19150	19150	19150	19150	0
488	20231206	124100	613934670	19150	19150	19150	19150	0
489	20231206	124000	613934670	19150	19190	19190	19150	40
490	20231206	123900	613168350	19200	19200	19200	19200	0
491	20231206	123800	613168350	19200	19200	19200	19200	0
492	20231206	123700	613168350	19200	19200	19200	19200	0
493	20231206	123600	613168350	19200	19200	19200	19200	10
494	20231206	123500	612976350	19200	19200	19200	19200	0
495	20231206	123400	612976350	19200	19200	19200	19200	19
496	20231206	123300	612611550	19200	19200	19200	19200	0
497	20231206	123200	612611550	19200	19200	19200	19200	174
498	20231206	123100	609270750	19200	19200	19200	19200	15
499	20231206	123000	608982750	19200	19200	19200	19200	0
500	20231206	122900	608982750	19200	19200	19200	19200	123
501	20231206	122800	606621150	19200	19200	19200	19200	15
502	20231206	122700	606333150	19200	19200	19200	19200	0
503	20231206	122600	606333150	19200	19200	19200	19200	2
504	20231206	122500	606294750	19200	19260	19270	19200	52
505	20231206	122400	605293820	19260	19170	19260	19170	140
506	20231206	122300	602598590	19150	19150	19150	19150	60
507	20231206	122200	601449590	19170	19170	19170	19170	0
508	20231206	122100	601449590	19170	19170	19170	19170	0
509	20231206	122000	601449590	19170	19170	19170	19170	0
510	20231206	121900	601449590	19170	19170	19170	19170	0
511	20231206	121800	601449590	19170	19170	19170	19170	15
512	20231206	121700	601162040	19270	19270	19270	19270	0
513	20231206	121600	601162040	19270	19270	19270	19270	0
514	20231206	121500	601162040	19270	19270	19270	19270	11
515	20231206	121400	600950070	19270	19270	19270	19270	97
516	20231206	121300	599080880	19270	19270	19270	19270	0
517	20231206	121200	599080880	19270	19270	19270	19270	0
518	20231206	121100	599080880	19270	19250	19270	19250	520
519	20231206	121000	589060730	19260	19240	19260	19240	328
520	20231206	120900	582744030	19240	19240	19240	19240	340
521	20231206	120800	576202430	19240	19130	19240	19130	15
522	20231206	120700	575915370	19130	19130	19130	19130	0
523	20231206	120600	575915370	19130	19130	19250	19130	139
524	20231206	120500	573246590	19180	19180	19180	19180	0
525	20231206	120400	573246590	19180	19180	19180	19180	0
526	20231206	120300	573246590	19180	19180	19180	19180	51
527	20231206	120200	572268410	19260	19260	19260	19260	3
528	20231206	120100	572210630	19260	19260	19260	19260	0
529	20231206	120000	572210630	19260	19260	19260	19260	17
530	20231206	115900	571883210	19260	19260	19260	19260	1
531	20231206	115800	571863950	19260	19260	19260	19260	85
532	20231206	115700	570226850	19260	19260	19260	19260	10
533	20231206	115600	570034250	19260	19260	19260	19260	1
534	20231206	115500	570014990	19180	19180	19180	19180	6
535	20231206	115400	569899910	19180	19180	19180	19180	10
536	20231206	115300	569708110	19180	19180	19180	19180	0
537	20231206	115200	569708110	19180	19180	19180	19180	437
538	20231206	115100	561326450	19180	19180	19180	19180	0
539	20231206	115000	561326450	19180	19190	19190	19180	75
540	20231206	114900	559887800	19190	19250	19260	19190	8
541	20231206	114800	559734090	19180	19180	19180	19180	0
542	20231206	114700	559734090	19180	19180	19180	19180	0
543	20231206	114600	559734090	19180	19180	19180	19180	0
544	20231206	114500	559734090	19180	19180	19180	19180	1
545	20231206	114400	559714910	19180	19180	19180	19180	0
546	20231206	114300	559714910	19180	19220	19220	19180	112
547	20231206	114200	557566190	19250	19250	19250	19250	10
548	20231206	114100	557373690	19260	19260	19260	19260	0
549	20231206	114000	557373690	19260	19260	19260	19260	0
550	20231206	113900	557373690	19260	19260	19260	19260	50
551	20231206	113800	556410690	19260	19260	19260	19260	4
552	20231206	113700	556333650	19270	19270	19280	19270	603
553	20231206	113600	544713820	19270	19270	19270	19270	1234
554	20231206	113500	520934640	19270	19270	19280	19270	32
555	20231206	113400	520317990	19270	19210	19270	19210	523
556	20231206	113300	510268480	19210	19200	19210	19200	165
557	20231206	113200	507099180	19200	19190	19200	19190	222
558	20231206	113100	502837000	19190	19190	19190	19190	21
559	20231206	113000	502434010	19190	19190	19190	19190	91
560	20231206	112900	500687720	19190	19190	19190	19190	408
561	20231206	112800	492858200	19190	19190	19190	19190	20
562	20231206	112700	492474400	19190	19190	19190	19190	7
563	20231206	112600	492340070	19190	19190	19190	19190	0
564	20231206	112500	492340070	19190	19180	19190	19180	7
565	20231206	112400	492205770	19190	19190	19190	19190	0
566	20231206	112300	492205770	19190	19190	19190	19190	5
567	20231206	112200	492109820	19190	19110	19190	19110	9
568	20231206	112100	491937210	19100	19100	19100	19100	58
569	20231206	112000	490829410	19100	19100	19100	19100	46
570	20231206	111900	489950810	19100	19100	19100	19100	12
571	20231206	111800	489721610	19100	19100	19100	19100	1
572	20231206	111700	489702510	19100	19100	19100	19000	140
573	20231206	111600	487037680	19100	19100	19100	19100	1
574	20231206	111500	487018580	19090	19070	19090	19070	98
575	20231206	111400	485149360	19070	19070	19070	19070	41
576	20231206	111300	484367490	19050	19030	19050	19030	160
577	20231206	111200	481321470	19030	19030	19030	19030	1
578	20231206	111100	481302440	18950	18950	18950	18950	0
579	20231206	111000	481302440	18950	18920	18950	18920	5645
580	20231206	110900	374329840	18950	18950	18950	18950	0
581	20231206	110800	374329840	18950	18950	18950	18930	206
582	20231206	110700	370427100	18910	18950	18950	18910	140
583	20231206	110600	367778290	18930	18930	18930	18930	35
584	20231206	110500	367115740	18940	18940	18950	18940	72
585	20231206	110400	365752050	18950	18970	18970	18950	256
586	20231206	110300	360900190	18960	18980	18980	18950	218
587	20231206	110200	356767910	18960	18970	18970	18960	400
588	20231206	110100	349183730	18960	18970	18970	18960	95
589	20231206	110000	347381680	18970	18980	18980	18970	18
590	20231206	105900	347040120	18970	18970	18970	18970	0
591	20231206	105800	347040120	18970	19000	19010	18970	45
592	20231206	105700	346185710	19000	19000	19000	19000	3
593	20231206	105600	346128710	19000	19000	19000	19000	43
594	20231206	105500	345311710	19000	19000	19000	19000	132
595	20231206	105400	342803710	19000	19000	19000	19000	31
596	20231206	105300	342214710	19000	19000	19000	19000	2
597	20231206	105200	342176710	18970	18970	18970	18970	0
598	20231206	105100	342176710	18970	18970	18970	18970	46
599	20231206	105000	341304090	18970	18970	18970	18970	5
600	20231206	104900	341209240	19000	19000	19000	19000	2
601	20231206	104800	341171240	19040	19040	19040	19040	0
602	20231206	104700	341171240	19040	19040	19040	19040	0
603	20231206	104600	341171240	19040	19040	19040	19040	7
604	20231206	104500	341037960	19040	19040	19040	19040	3
605	20231206	104400	340980840	19040	19040	19040	19040	0
606	20231206	104300	340980840	19040	19040	19040	19040	0
607	20231206	104200	340980840	19040	19040	19040	19040	2
608	20231206	104100	340942760	19050	19040	19050	19040	89
609	20231206	104000	339247810	18950	18950	18950	18950	0
610	20231206	103900	339247810	18950	18950	18950	18950	0
611	20231206	103800	339247810	18950	18970	18970	18950	50
612	20231206	103700	338300150	18950	18950	18950	18950	0
613	20231206	103600	338300150	18950	18970	18970	18950	1123
614	20231206	103500	316997650	18970	18960	18970	18960	101
615	20231206	103400	315082680	18960	18960	18960	18960	15
616	20231206	103300	314798280	18960	18960	18960	18960	0
617	20231206	103200	314798280	18960	18960	18960	18960	40
618	20231206	103100	314039880	18960	18960	18960	18960	0
619	20231206	103000	314039880	18960	18970	18970	18960	31
620	20231206	102900	313451820	18960	18970	18970	18960	7
621	20231206	102800	313319040	18960	18960	18960	18960	20
622	20231206	102700	312939840	18960	18960	18960	18960	0
623	20231206	102600	312939840	18960	18960	18960	18960	1
624	20231206	102500	312920880	18960	18960	18960	18960	1
625	20231206	102400	312901920	18960	18960	18960	18960	2
626	20231206	102300	312864000	18920	18920	18920	18920	91
627	20231206	102200	311142280	18930	18930	18930	18930	26
628	20231206	102100	310650100	18960	18920	18960	18920	78
629	20231206	102000	309173200	18930	18930	18930	18930	7
630	20231206	101900	309040690	18930	18930	18930	18930	3
631	20231206	101800	308983900	18930	18970	18970	18930	127
632	20231206	101700	306577950	18970	18970	18970	18970	61
633	20231206	101600	305420780	18930	18970	18970	18930	235
634	20231206	101500	300962910	18970	18970	18970	18970	0
635	20231206	101400	300962910	18970	18970	18970	18970	1
636	20231206	101300	300943940	18970	18970	18970	18970	0
637	20231206	101200	300943940	18970	19040	19040	18970	65
638	20231206	101100	299708490	19040	19040	19040	19040	0
639	20231206	101000	299708490	19040	19040	19050	19040	14
640	20231206	100900	299441910	19050	19050	19050	19050	11
641	20231206	100800	299232360	19050	18980	19050	18980	370
642	20231206	100700	292195330	19010	19000	19010	19000	165
643	20231206	100600	289059740	19000	18980	19000	18980	300
644	20231206	100500	283364720	18970	18930	18970	18930	229
645	20231206	100400	279023770	18930	18930	18930	18930	1
646	20231206	100300	279004840	18930	18930	18950	18930	122
647	20231206	100200	276695360	18930	18930	18930	18930	1
648	20231206	100100	276676430	18930	18930	18930	18930	429
649	20231206	100000	268555460	18930	18910	18930	18910	387
650	20231206	095900	261231850	18890	18850	18890	18850	201
651	20231206	095800	257437000	18850	18850	18850	18850	351
652	20231206	095700	250820650	18850	18850	18850	18850	118
653	20231206	095600	248596350	18850	18850	18850	18850	4
654	20231206	095500	248520950	18840	18840	18850	18840	141
655	20231206	095400	245864310	18840	18850	18850	18840	142
656	20231206	095300	243188570	18850	18800	18850	18800	41
657	20231206	095200	242416220	18850	18850	18850	18800	105
658	20231206	095100	240441700	18850	18850	18850	18850	17
659	20231206	095000	240121250	18800	18790	18800	18790	32
660	20231206	094900	239519900	18790	18800	18800	18790	117
661	20231206	094800	237320480	18800	18800	18800	18790	129
662	20231206	094700	234896130	18800	18800	18800	18800	25
663	20231206	094600	234426130	18800	18800	18800	18800	1
664	20231206	094500	234407330	18790	18790	18790	18790	0
665	20231206	094400	234407330	18790	18800	18980	18790	1089
666	20231206	094300	213862350	18800	18860	18860	18800	538
667	20231206	094200	203740920	18870	18890	18890	18870	128
668	20231206	094100	201324770	18890	18900	18900	18880	77
669	20231206	094000	199870870	18900	18910	18910	18900	39
670	20231206	093900	199133750	18920	18980	18980	18900	245
671	20231206	093800	194500410	18980	18980	18980	18950	133
672	20231206	093700	191976980	18980	18980	18980	18980	167
673	20231206	093600	188807320	19070	19070	19070	19070	10
674	20231206	093500	188616620	19070	19050	19070	19050	152
675	20231206	093400	185720020	19050	19070	19070	19050	398
676	20231206	093300	178134170	19060	19060	19060	19060	26
677	20231206	093200	177638610	19060	19060	19060	19060	10
678	20231206	093100	177448010	19060	19050	19060	19050	260
679	20231206	093000	172492570	19060	19050	19060	19050	105
680	20231206	092900	170491770	19050	19050	19050	18980	123
681	20231206	092800	168152220	19050	19050	19050	18980	309
682	20231206	092700	162283250	19060	19010	19060	19000	26
683	20231206	092600	161788780	18980	19060	19060	18980	406
684	20231206	092500	154081720	19060	19060	19060	19060	10
685	20231206	092400	153891120	19060	19070	19070	19060	61
686	20231206	092300	152727960	19070	19070	19070	18980	746
687	20231206	092200	138545490	19070	19070	19070	19070	3
688	20231206	092100	138488280	19050	19100	19100	19050	270
689	20231206	092000	133342860	19100	19190	19190	19100	93
690	20231206	091900	131566110	19190	19190	19190	19190	82
691	20231206	091800	129992530	19200	19110	19200	19100	56
692	20231206	091700	128920690	19110	19100	19150	19100	106
693	20231206	091600	126891240	19150	19200	19200	19150	222
694	20231206	091500	122639740	19150	19200	19200	19150	11
695	20231206	091400	122428590	19200	19200	19200	19200	5
696	20231206	091300	122332590	19200	19160	19200	19160	43
697	20231206	091200	121508230	19200	19200	19200	19200	95
698	20231206	091100	119684230	19200	19200	19200	19200	325
699	20231206	091000	113444230	19200	19210	19210	19200	134
700	20231206	090900	110871090	19210	19210	19210	19210	153
701	20231206	090800	107931960	19200	19200	19200	19200	24
702	20231206	090700	107471160	19200	19200	19200	19200	821
703	20231206	090600	91707960	19200	19280	19280	19200	1189
704	20231206	090500	68800010	19280	19320	19330	19280	905
705	20231206	090400	51349500	19280	19280	19290	19280	1210
706	20231206	090300	28020600	19330	19300	19330	19280	180
707	20231206	090200	24548710	19280	19240	19280	19240	96
708	20231206	090100	22698550	19200	19200	19200	19200	213
709	20231206	090000	18608950	19200	19000	19300	19000	874