KissMeData/204210/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	203000	1744778470	12410	12410	12410	12410	601
3	20231204	202900	1744778470	12410	12410	12410	12410	0
4	20231204	202800	1744778470	12410	12410	12410	12410	0
5	20231204	202700	1744778470	12410	12410	12410	12410	0
6	20231204	202600	1744778470	12410	12410	12410	12410	0
7	20231204	202500	1744778470	12410	12410	12410	12410	0
8	20231204	202400	1744778470	12410	12410	12410	12410	0
9	20231204	202300	1744778470	12410	12410	12410	12410	0
10	20231204	202200	1744778470	12410	12410	12410	12410	0
11	20231204	202100	1744778470	12410	12410	12410	12410	0
12	20231204	202000	1744778470	12410	12410	12410	12410	0
13	20231204	201900	1744778470	12410	12410	12410	12410	0
14	20231204	201800	1744778470	12410	12410	12410	12410	0
15	20231204	201700	1744778470	12410	12410	12410	12410	0
16	20231204	201600	1744778470	12410	12410	12410	12410	0
17	20231204	201500	1744778470	12410	12410	12410	12410	0
18	20231204	201400	1744778470	12410	12410	12410	12410	0
19	20231204	201300	1744778470	12410	12410	12410	12410	0
20	20231204	201200	1744778470	12410	12410	12410	12410	0
21	20231204	201100	1744778470	12410	12410	12410	12410	0
22	20231204	201000	1744778470	12410	12410	12410	12410	0
23	20231204	200900	1744778470	12410	12410	12410	12410	0
24	20231204	200800	1744778470	12410	12410	12410	12410	0
25	20231204	200700	1744778470	12410	12410	12410	12410	0
26	20231204	200600	1744778470	12410	12410	12410	12410	0
27	20231204	200500	1744778470	12410	12410	12410	12410	0
28	20231204	200400	1744778470	12410	12410	12410	12410	0
29	20231204	200300	1744778470	12410	12410	12410	12410	0
30	20231204	200200	1744778470	12410	12410	12410	12410	0
31	20231204	200100	1744778470	12410	12410	12410	12410	0
32	20231204	200000	1744778470	12410	12410	12410	12410	601
33	20231204	195900	1744778470	12410	12410	12410	12410	0
34	20231204	195800	1744778470	12410	12410	12410	12410	0
35	20231204	195700	1744778470	12410	12410	12410	12410	0
36	20231204	195600	1744778470	12410	12410	12410	12410	0
37	20231204	195500	1744778470	12410	12410	12410	12410	0
38	20231204	195400	1744778470	12410	12410	12410	12410	0
39	20231204	195300	1744778470	12410	12410	12410	12410	0
40	20231204	195200	1744778470	12410	12410	12410	12410	0
41	20231204	195100	1744778470	12410	12410	12410	12410	0
42	20231204	195000	1744778470	12410	12410	12410	12410	0
43	20231204	194900	1744778470	12410	12410	12410	12410	0
44	20231204	194800	1744778470	12410	12410	12410	12410	0
45	20231204	194700	1744778470	12410	12410	12410	12410	0
46	20231204	194600	1744778470	12410	12410	12410	12410	0
47	20231204	194500	1744778470	12410	12410	12410	12410	0
48	20231204	194400	1744778470	12410	12410	12410	12410	0
49	20231204	194300	1744778470	12410	12410	12410	12410	0
50	20231204	194200	1744778470	12410	12410	12410	12410	0
51	20231204	194100	1744778470	12410	12410	12410	12410	0
52	20231204	194000	1744778470	12410	12410	12410	12410	0
53	20231204	193900	1744778470	12410	12410	12410	12410	0
54	20231204	193800	1744778470	12410	12410	12410	12410	0
55	20231204	193700	1744778470	12410	12410	12410	12410	0
56	20231204	193600	1744778470	12410	12410	12410	12410	0
57	20231204	193500	1744778470	12410	12410	12410	12410	0
58	20231204	193400	1744778470	12410	12410	12410	12410	0
59	20231204	193300	1744778470	12410	12410	12410	12410	0
60	20231204	193200	1744778470	12410	12410	12410	12410	0
61	20231204	193100	1744778470	12410	12410	12410	12410	0
62	20231204	193000	1744778470	12410	12410	12410	12410	601
63	20231204	192900	1744778470	12410	12410	12410	12410	0
64	20231204	192800	1744778470	12410	12410	12410	12410	0
65	20231204	192700	1744778470	12410	12410	12410	12410	0
66	20231204	192600	1744778470	12410	12410	12410	12410	0
67	20231204	192500	1744778470	12410	12410	12410	12410	0
68	20231204	192400	1744778470	12410	12410	12410	12410	0
69	20231204	192300	1744778470	12410	12410	12410	12410	0
70	20231204	192200	1744778470	12410	12410	12410	12410	0
71	20231204	192100	1744778470	12410	12410	12410	12410	0
72	20231204	192000	1744778470	12410	12410	12410	12410	0
73	20231204	191900	1744778470	12410	12410	12410	12410	0
74	20231204	191800	1744778470	12410	12410	12410	12410	0
75	20231204	191700	1744778470	12410	12410	12410	12410	0
76	20231204	191600	1744778470	12410	12410	12410	12410	0
77	20231204	191500	1744778470	12410	12410	12410	12410	0
78	20231204	191400	1744778470	12410	12410	12410	12410	0
79	20231204	191300	1744778470	12410	12410	12410	12410	0
80	20231204	191200	1744778470	12410	12410	12410	12410	0
81	20231204	191100	1744778470	12410	12410	12410	12410	0
82	20231204	191000	1744778470	12410	12410	12410	12410	0
83	20231204	190900	1744778470	12410	12410	12410	12410	0
84	20231204	190800	1744778470	12410	12410	12410	12410	0
85	20231204	190700	1744778470	12410	12410	12410	12410	0
86	20231204	190600	1744778470	12410	12410	12410	12410	0
87	20231204	190500	1744778470	12410	12410	12410	12410	0
88	20231204	190400	1744778470	12410	12410	12410	12410	0
89	20231204	190300	1744778470	12410	12410	12410	12410	0
90	20231204	190200	1744778470	12410	12410	12410	12410	0
91	20231204	190100	1744778470	12410	12410	12410	12410	0
92	20231204	190000	1744778470	12410	12410	12410	12410	601
93	20231204	185900	1744778470	12410	12410	12410	12410	0
94	20231204	185800	1744778470	12410	12410	12410	12410	0
95	20231204	185700	1744778470	12410	12410	12410	12410	0
96	20231204	185600	1744778470	12410	12410	12410	12410	0
97	20231204	185500	1744778470	12410	12410	12410	12410	0
98	20231204	185400	1744778470	12410	12410	12410	12410	0
99	20231204	185300	1744778470	12410	12410	12410	12410	0
100	20231204	185200	1744778470	12410	12410	12410	12410	0
101	20231204	185100	1744778470	12410	12410	12410	12410	0
102	20231204	185000	1744778470	12410	12410	12410	12410	0
103	20231204	184900	1744778470	12410	12410	12410	12410	0
104	20231204	184800	1744778470	12410	12410	12410	12410	0
105	20231204	184700	1744778470	12410	12410	12410	12410	0
106	20231204	184600	1744778470	12410	12410	12410	12410	0
107	20231204	184500	1744778470	12410	12410	12410	12410	0
108	20231204	184400	1744778470	12410	12410	12410	12410	0
109	20231204	184300	1744778470	12410	12410	12410	12410	0
110	20231204	184200	1744778470	12410	12410	12410	12410	0
111	20231204	184100	1744778470	12410	12410	12410	12410	0
112	20231204	184000	1744778470	12410	12410	12410	12410	0
113	20231204	183900	1744778470	12410	12410	12410	12410	0
114	20231204	183800	1744778470	12410	12410	12410	12410	0
115	20231204	183700	1744778470	12410	12410	12410	12410	0
116	20231204	183600	1744778470	12410	12410	12410	12410	0
117	20231204	183500	1744778470	12410	12410	12410	12410	0
118	20231204	183400	1744778470	12410	12410	12410	12410	0
119	20231204	183300	1744778470	12410	12410	12410	12410	0
120	20231204	183200	1744778470	12410	12410	12410	12410	0
121	20231204	183100	1744778470	12410	12410	12410	12410	0
122	20231204	183000	1744778470	12410	12410	12410	12410	601
123	20231204	182900	1744778470	12410	12410	12410	12410	0
124	20231204	182800	1744778470	12410	12410	12410	12410	0
125	20231204	182700	1744778470	12410	12410	12410	12410	0
126	20231204	182600	1744778470	12410	12410	12410	12410	0
127	20231204	182500	1744778470	12410	12410	12410	12410	0
128	20231204	182400	1744778470	12410	12410	12410	12410	0
129	20231204	182300	1744778470	12410	12410	12410	12410	0
130	20231204	182200	1744778470	12410	12410	12410	12410	0
131	20231204	182100	1744778470	12410	12410	12410	12410	0
132	20231204	182000	1744778470	12410	12410	12410	12410	0
133	20231204	181900	1744778470	12410	12410	12410	12410	0
134	20231204	181800	1744778470	12410	12410	12410	12410	0
135	20231204	181700	1744778470	12410	12410	12410	12410	0
136	20231204	181600	1744778470	12410	12410	12410	12410	0
137	20231204	181500	1744778470	12410	12410	12410	12410	0
138	20231204	181400	1744778470	12410	12410	12410	12410	0
139	20231204	181300	1744778470	12410	12410	12410	12410	0
140	20231204	181200	1744778470	12410	12410	12410	12410	0
141	20231204	181100	1744778470	12410	12410	12410	12410	0
142	20231204	181000	1744778470	12410	12410	12410	12410	0
143	20231204	180900	1744778470	12410	12410	12410	12410	0
144	20231204	180800	1744778470	12410	12410	12410	12410	0
145	20231204	180700	1744778470	12410	12410	12410	12410	0
146	20231204	180600	1744778470	12410	12410	12410	12410	0
147	20231204	180500	1744778470	12410	12410	12410	12410	0
148	20231204	180400	1744778470	12410	12410	12410	12410	0
149	20231204	180300	1744778470	12410	12410	12410	12410	0
150	20231204	180200	1744778470	12410	12410	12410	12410	0
151	20231204	180100	1744778470	12410	12410	12410	12410	0
152	20231204	180000	1744778470	12410	12410	12410	12410	601
153	20231204	175900	1744778470	12410	12410	12410	12410	0
154	20231204	175800	1744778470	12410	12410	12410	12410	0
155	20231204	175700	1744778470	12410	12410	12410	12410	0
156	20231204	175600	1744778470	12410	12410	12410	12410	0
157	20231204	175500	1744778470	12410	12410	12410	12410	0
158	20231204	175400	1744778470	12410	12410	12410	12410	0
159	20231204	175300	1744778470	12410	12410	12410	12410	0
160	20231204	175200	1744778470	12410	12410	12410	12410	0
161	20231204	175100	1744778470	12410	12410	12410	12410	0
162	20231204	175000	1744778470	12410	12410	12410	12410	0
163	20231204	174900	1744778470	12410	12410	12410	12410	0
164	20231204	174800	1744778470	12410	12410	12410	12410	0
165	20231204	174700	1744778470	12410	12410	12410	12410	0
166	20231204	174600	1744778470	12410	12410	12410	12410	0
167	20231204	174500	1744778470	12410	12410	12410	12410	0
168	20231204	174400	1744778470	12410	12410	12410	12410	0
169	20231204	174300	1744778470	12410	12410	12410	12410	0
170	20231204	174200	1744778470	12410	12410	12410	12410	0
171	20231204	174100	1744778470	12410	12410	12410	12410	0
172	20231204	174000	1744778470	12410	12410	12410	12410	0
173	20231204	173900	1744778470	12410	12410	12410	12410	0
174	20231204	173800	1744778470	12410	12410	12410	12410	0
175	20231204	173700	1744778470	12410	12410	12410	12410	0
176	20231204	173600	1744778470	12410	12410	12410	12410	0
177	20231204	173500	1744778470	12410	12410	12410	12410	0
178	20231204	173400	1744778470	12410	12410	12410	12410	0
179	20231204	173300	1744778470	12410	12410	12410	12410	0
180	20231204	173200	1744778470	12410	12410	12410	12410	0
181	20231204	173100	1744778470	12410	12410	12410	12410	0
182	20231204	173000	1744778470	12410	12410	12410	12410	601
183	20231204	172900	1744778470	12410	12410	12410	12410	0
184	20231204	172800	1744778470	12410	12410	12410	12410	0
185	20231204	172700	1744778470	12410	12410	12410	12410	0
186	20231204	172600	1744778470	12410	12410	12410	12410	0
187	20231204	172500	1744778470	12410	12410	12410	12410	0
188	20231204	172400	1744778470	12410	12410	12410	12410	0
189	20231204	172300	1744778470	12410	12410	12410	12410	0
190	20231204	172200	1744778470	12410	12410	12410	12410	0
191	20231204	172100	1744778470	12410	12410	12410	12410	0
192	20231204	172000	1744778470	12410	12410	12410	12410	0
193	20231204	171900	1744778470	12410	12410	12410	12410	0
194	20231204	171800	1744778470	12410	12410	12410	12410	0
195	20231204	171700	1744778470	12410	12410	12410	12410	0
196	20231204	171600	1744778470	12410	12410	12410	12410	0
197	20231204	171500	1744778470	12410	12410	12410	12410	0
198	20231204	171400	1744778470	12410	12410	12410	12410	0
199	20231204	171300	1744778470	12410	12410	12410	12410	0
200	20231204	171200	1744778470	12410	12410	12410	12410	0
201	20231204	171100	1744778470	12410	12410	12410	12410	0
202	20231204	171000	1744778470	12410	12410	12410	12410	0
203	20231204	170900	1744778470	12410	12410	12410	12410	0
204	20231204	170800	1744778470	12410	12410	12410	12410	0
205	20231204	170700	1744778470	12410	12410	12410	12410	0
206	20231204	170600	1744778470	12410	12410	12410	12410	0
207	20231204	170500	1744778470	12410	12410	12410	12410	0
208	20231204	170400	1744778470	12410	12410	12410	12410	0
209	20231204	170300	1744778470	12410	12410	12410	12410	0
210	20231204	170200	1744778470	12410	12410	12410	12410	0
211	20231204	170100	1744778470	12410	12410	12410	12410	0
212	20231204	170000	1744778470	12410	12410	12410	12410	601
213	20231204	165900	1744778470	12410	12410	12410	12410	0
214	20231204	165800	1744778470	12410	12410	12410	12410	0
215	20231204	165700	1744778470	12410	12410	12410	12410	0
216	20231204	165600	1744778470	12410	12410	12410	12410	0
217	20231204	165500	1744778470	12410	12410	12410	12410	0
218	20231204	165400	1744778470	12410	12410	12410	12410	0
219	20231204	165300	1744778470	12410	12410	12410	12410	0
220	20231204	165200	1744778470	12410	12410	12410	12410	0
221	20231204	165100	1744778470	12410	12410	12410	12410	0
222	20231204	165000	1744778470	12410	12410	12410	12410	0
223	20231204	164900	1744778470	12410	12410	12410	12410	0
224	20231204	164800	1744778470	12410	12410	12410	12410	0
225	20231204	164700	1744778470	12410	12410	12410	12410	0
226	20231204	164600	1744778470	12410	12410	12410	12410	0
227	20231204	164500	1744778470	12410	12410	12410	12410	0
228	20231204	164400	1744778470	12410	12410	12410	12410	0
229	20231204	164300	1744778470	12410	12410	12410	12410	0
230	20231204	164200	1744778470	12410	12410	12410	12410	0
231	20231204	164100	1744778470	12410	12410	12410	12410	0
232	20231204	164000	1744778470	12410	12410	12410	12410	0
233	20231204	163900	1744778470	12410	12410	12410	12410	0
234	20231204	163800	1744778470	12410	12410	12410	12410	0
235	20231204	163700	1744778470	12410	12410	12410	12410	0
236	20231204	163600	1744778470	12410	12410	12410	12410	0
237	20231204	163500	1744778470	12410	12410	12410	12410	0
238	20231204	163400	1744778470	12410	12410	12410	12410	0
239	20231204	163300	1744778470	12410	12410	12410	12410	0
240	20231204	163200	1744778470	12410	12410	12410	12410	0
241	20231204	163100	1744778470	12410	12410	12410	12410	0
242	20231204	163000	1744778470	12410	12410	12410	12410	601
243	20231204	162900	1744778470	12410	12410	12410	12410	0
244	20231204	162800	1744778470	12410	12410	12410	12410	0
245	20231204	162700	1744778470	12410	12410	12410	12410	0
246	20231204	162600	1744778470	12410	12410	12410	12410	0
247	20231204	162500	1744778470	12410	12410	12410	12410	0
248	20231204	162400	1744778470	12410	12410	12410	12410	0
249	20231204	162300	1744778470	12410	12410	12410	12410	0
250	20231204	162200	1744778470	12410	12410	12410	12410	0
251	20231204	162100	1744778470	12410	12410	12410	12410	0
252	20231204	162000	1744778470	12410	12410	12410	12410	0
253	20231204	161900	1744778470	12410	12410	12410	12410	0
254	20231204	161800	1744778470	12410	12410	12410	12410	0
255	20231204	161700	1744778470	12410	12410	12410	12410	0
256	20231204	161600	1744778470	12410	12410	12410	12410	0
257	20231204	161500	1744778470	12410	12410	12410	12410	0
258	20231204	161400	1744778470	12410	12410	12410	12410	0
259	20231204	161300	1744778470	12410	12410	12410	12410	0
260	20231204	161200	1744778470	12410	12410	12410	12410	0
261	20231204	161100	1744778470	12410	12410	12410	12410	0
262	20231204	161000	1744778470	12410	12410	12410	12410	0
263	20231204	160900	1744778470	12410	12410	12410	12410	0
264	20231204	160800	1744778470	12410	12410	12410	12410	0
265	20231204	160700	1744778470	12410	12410	12410	12410	0
266	20231204	160600	1744778470	12410	12410	12410	12410	0
267	20231204	160500	1744778470	12410	12410	12410	12410	0
268	20231204	160400	1744778470	12410	12410	12410	12410	0
269	20231204	160300	1744778470	12410	12410	12410	12410	0
270	20231204	160200	1744778470	12410	12410	12410	12410	0
271	20231204	160100	1744778470	12410	12410	12410	12410	0
272	20231204	160000	1744778470	12410	12410	12410	12410	601
273	20231204	155900	1744778470	12410	12410	12410	12410	0
274	20231204	155800	1744778470	12410	12410	12410	12410	0
275	20231204	155700	1744778470	12410	12410	12410	12410	0
276	20231204	155600	1744778470	12410	12410	12410	12410	0
277	20231204	155500	1744778470	12410	12410	12410	12410	0
278	20231204	155400	1744778470	12410	12410	12410	12410	0
279	20231204	155300	1744778470	12410	12410	12410	12410	0
280	20231204	155200	1744778470	12410	12410	12410	12410	0
281	20231204	155100	1744778470	12410	12410	12410	12410	0
282	20231204	155000	1744778470	12410	12410	12410	12410	0
283	20231204	154900	1744778470	12410	12410	12410	12410	0
284	20231204	154800	1744778470	12410	12410	12410	12410	0
285	20231204	154700	1744778470	12410	12410	12410	12410	0
286	20231204	154600	1744778470	12410	12410	12410	12410	0
287	20231204	154500	1744778470	12410	12410	12410	12410	0
288	20231204	154400	1744778470	12410	12410	12410	12410	0
289	20231204	154300	1744778470	12410	12410	12410	12410	0
290	20231204	154200	1744778470	12410	12410	12410	12410	0
291	20231204	154100	1744778470	12410	12410	12410	12410	0
292	20231204	154000	1744778470	12410	12410	12410	12410	0
293	20231204	153900	1744778470	12410	12410	12410	12410	0
294	20231204	153800	1744778470	12410	12410	12410	12410	0
295	20231204	153700	1744778470	12410	12410	12410	12410	0
296	20231204	153600	1744778470	12410	12410	12410	12410	0
297	20231204	153500	1744778470	12410	12410	12410	12410	0
298	20231204	153400	1744778470	12410	12410	12410	12410	0
299	20231204	153300	1744778470	12410	12410	12410	12410	0
300	20231204	153200	1744778470	12410	12410	12410	12410	0
301	20231204	153100	1744778470	12410	12410	12410	12410	0
302	20231204	153000	1744778470	12410	12410	12410	12410	1202
303	20231204	152900	1737320060	12410	12410	12410	12410	0
304	20231204	152800	1737320060	12410	12410	12410	12410	0
305	20231204	152700	1737320060	12410	12410	12410	12410	0
306	20231204	152600	1737320060	12410	12410	12410	12410	0
307	20231204	152500	1737320060	12410	12410	12410	12410	0
308	20231204	152400	1737320060	12410	12410	12410	12410	0
309	20231204	152300	1737320060	12410	12410	12410	12410	0
310	20231204	152200	1737320060	12410	12410	12410	12410	0
311	20231204	152100	1737320060	12410	12410	12410	12410	0
312	20231204	152000	1737320060	12410	12410	12410	12410	0
313	20231204	151900	1737320060	12410	12410	12410	12410	10
314	20231204	151800	1737195960	12410	12400	12420	12320	17
315	20231204	151700	1736985420	12310	12350	12350	12300	655
316	20231204	151600	1728924290	12340	12410	12410	12340	377
317	20231204	151500	1724264570	12410	12440	12440	12410	25
318	20231204	151400	1723954170	12440	12370	12500	12370	171
319	20231204	151300	1721824800	12370	12350	12370	12340	184
320	20231204	151200	1719552410	12410	12410	12410	12410	0
321	20231204	151100	1719552410	12410	12400	12410	12400	357
322	20231204	151000	1715123260	12410	12410	12410	12410	0
323	20231204	150900	1715123260	12410	12410	12410	12410	5
324	20231204	150800	1715061210	12330	12330	12330	12330	11
325	20231204	150700	1714925580	12320	12350	12350	12320	66
326	20231204	150600	1714111710	12430	12330	12430	12330	281
327	20231204	150500	1710618980	12430	12430	12430	12430	5
328	20231204	150400	1710556830	12430	12430	12430	12430	0
329	20231204	150300	1710556830	12430	12430	12430	12430	1
330	20231204	150200	1710544400	12300	12430	12440	12300	1264
331	20231204	150100	1694992790	12340	12390	12440	12340	456
332	20231204	150000	1689355290	12440	12440	12440	12440	0
333	20231204	145900	1689355290	12440	12440	12440	12440	0
334	20231204	145800	1689355290	12440	12440	12440	12440	7
335	20231204	145700	1689268210	12440	12450	12450	12440	244
336	20231204	145600	1686231580	12490	12490	12490	12490	5
337	20231204	145500	1686169130	12450	12450	12450	12450	0
338	20231204	145400	1686169130	12450	12460	12460	12450	15
339	20231204	145300	1685982360	12500	12450	12500	12450	6
340	20231204	145200	1685907410	12490	12490	12490	12490	50
341	20231204	145100	1685282910	12490	12490	12490	12490	41
342	20231204	145000	1684770820	12490	12450	12490	12450	113
343	20231204	144900	1683359490	12490	12490	12490	12490	0
344	20231204	144800	1683359490	12490	12490	12490	12490	23
345	20231204	144700	1683072220	12440	12440	12440	12440	0
346	20231204	144600	1683072220	12440	12440	12440	12440	61
347	20231204	144500	1682313380	12440	12450	12450	12440	10
348	20231204	144400	1682188970	12440	12440	12440	12440	0
349	20231204	144300	1682188970	12440	12440	12440	12440	0
350	20231204	144200	1682188970	12440	12440	12440	12440	0
351	20231204	144100	1682188970	12440	12440	12440	12440	0
352	20231204	144000	1682188970	12440	12450	12450	12440	31
353	20231204	143900	1681803290	12450	12450	12450	12450	11
354	20231204	143800	1681666340	12490	12440	12490	12440	41
355	20231204	143700	1681156250	12490	12490	12490	12490	395
356	20231204	143600	1676222700	12490	12490	12490	12490	0
357	20231204	143500	1676222700	12490	12490	12490	12490	0
358	20231204	143400	1676222700	12490	12350	12490	12350	314
359	20231204	143300	1672336790	12350	12340	12350	12340	705
360	20231204	143200	1663636920	12340	12340	12340	12340	13
361	20231204	143100	1663476500	12340	12340	12340	12340	3
362	20231204	143000	1663439480	12340	12330	12340	12330	84
363	20231204	142900	1662403710	12330	12330	12330	12330	12
364	20231204	142800	1662255750	12330	12330	12330	12330	11
365	20231204	142700	1662120120	12340	12340	12340	12340	3
366	20231204	142600	1662083100	12340	12340	12340	12340	19
367	20231204	142500	1661848640	12340	12320	12340	12320	34
368	20231204	142400	1661429100	12320	12320	12320	12320	0
369	20231204	142300	1661429100	12320	12320	12320	12320	586
370	20231204	142200	1654209580	12340	12340	12340	12340	26
371	20231204	142100	1653888740	12340	12340	12340	12340	0
372	20231204	142000	1653888740	12340	12340	12340	12340	7
373	20231204	141900	1653802360	12300	12300	12300	12300	5
374	20231204	141800	1653740860	12340	12300	12340	12300	1038
375	20231204	141700	1640965460	12300	12400	12400	12270	1587
376	20231204	141600	1621448030	12300	12320	12320	12300	96
377	20231204	141500	1620265370	12300	12400	12400	12300	2017
378	20231204	141400	1595439670	12480	12480	12480	12480	0
379	20231204	141300	1595439670	12480	12480	12480	12480	0
380	20231204	141200	1595439670	12480	12480	12480	12480	0
381	20231204	141100	1595439670	12480	12480	12480	12480	3
382	20231204	141000	1595402230	12480	12430	12480	12360	58
383	20231204	140900	1594684130	12440	12460	12470	12440	101
384	20231204	140800	1593425000	12460	12460	12460	12460	0
385	20231204	140700	1593425000	12460	12460	12460	12460	5
386	20231204	140600	1593362700	12460	12460	12460	12460	1
387	20231204	140500	1593350240	12440	12440	12440	12440	1
388	20231204	140400	1593337800	12520	12440	12520	12310	796
389	20231204	140300	1583497370	12450	12490	12490	12450	1250
390	20231204	140200	1567931000	12480	12480	12480	12480	0
391	20231204	140100	1567931000	12480	12490	12500	12480	71
392	20231204	140000	1567043910	12500	12500	12500	12500	0
393	20231204	135900	1567043910	12500	12500	12500	12500	0
394	20231204	135800	1567043910	12500	12420	12500	12420	19
395	20231204	135700	1566807050	12420	12440	12440	12400	209
396	20231204	135600	1564213280	12440	12510	12510	12440	326
397	20231204	135500	1560152890	12520	12520	12520	12520	11
398	20231204	135400	1560015170	12520	12520	12520	12520	1
399	20231204	135300	1560002650	12520	12520	12520	12520	0
400	20231204	135200	1560002650	12520	12520	12520	12520	10
401	20231204	135100	1559877450	12540	12530	12540	12510	161
402	20231204	135000	1557860080	12530	12540	12540	12440	818
403	20231204	134900	1547668590	12490	12570	12570	12490	300
404	20231204	134800	1543917210	12570	12610	12610	12570	50
405	20231204	134700	1543287430	12560	12690	12690	12550	434
406	20231204	134600	1537809770	12680	12730	12730	12680	205
407	20231204	134500	1535206590	12760	12780	12780	12760	2103
408	20231204	134400	1508349330	12780	12810	12810	12780	539
409	20231204	134300	1501456740	12800	12790	12800	12790	16
410	20231204	134200	1501251990	12790	12840	12840	12790	305
411	20231204	134100	1497346690	12850	12850	12850	12850	0
412	20231204	134000	1497346690	12850	12850	12850	12850	3
413	20231204	133900	1497308140	12840	12840	12840	12840	0
414	20231204	133800	1497308140	12840	12840	12840	12840	97
415	20231204	133700	1496062660	12820	12830	12830	12820	161
416	20231204	133600	1493998410	12900	12900	12900	12900	102
417	20231204	133500	1492682610	12900	12910	12910	12780	3052
418	20231204	133400	1453650630	12900	12930	12930	12900	70
419	20231204	133300	1452745860	12950	12950	12950	12950	38
420	20231204	133200	1452253760	12960	12960	12960	12960	1463
421	20231204	133100	1433293280	12960	12960	12960	12960	0
422	20231204	133000	1433293280	12960	12960	12980	12960	401
423	20231204	132900	1428093150	12960	12970	12970	12960	6
424	20231204	132800	1428015350	12960	12960	12960	12960	48
425	20231204	132700	1427393270	12960	12960	12960	12960	70
426	20231204	132600	1426486070	12960	12930	12960	12930	28
427	20231204	132500	1426124000	12920	12920	12920	12920	56
428	20231204	132400	1425400480	12870	12920	12930	12870	895
429	20231204	132300	1413838950	12910	12960	12960	12910	236
430	20231204	132200	1410787190	12950	12910	12960	12910	274
431	20231204	132100	1407242030	12950	12930	12950	12930	6
432	20231204	132000	1407164430	12930	12930	12930	12930	3
433	20231204	131900	1407125640	12930	12930	12930	12930	113
434	20231204	131800	1405664550	12930	12930	12930	12930	0
435	20231204	131700	1405664550	12930	12940	12950	12930	1081
436	20231204	131600	1391675670	12940	12940	12940	12940	0
437	20231204	131500	1391675670	12940	12870	12940	12870	223
438	20231204	131400	1388794940	12900	12890	12900	12890	443
439	20231204	131300	1383080610	12880	12880	12880	12880	187
440	20231204	131200	1380672050	12880	12880	12880	12880	0
441	20231204	131100	1380672050	12880	12880	12880	12880	97
442	20231204	131000	1379422690	12900	12900	12900	12900	0
443	20231204	130900	1379422690	12900	12920	12920	12900	478
444	20231204	130800	1373251990	12930	12930	12930	12930	30
445	20231204	130700	1372864090	12940	12940	12940	12940	0
446	20231204	130600	1372864090	12940	12930	12940	12930	669
447	20231204	130500	1364208310	12920	12920	12920	12920	6
448	20231204	130400	1364130790	12940	12940	12940	12940	39
449	20231204	130300	1363626130	12940	12940	12940	12940	20
450	20231204	130200	1363367330	12940	12940	12940	12940	0
451	20231204	130100	1363367330	12940	12940	12940	12940	0
452	20231204	130000	1363367330	12940	12940	12940	12940	80
453	20231204	125900	1362332130	12940	12920	12940	12920	112
454	20231204	125800	1360885030	12940	12940	12940	12940	1
455	20231204	125700	1360872090	12940	12940	12940	12940	1
456	20231204	125600	1360859150	12930	12930	12930	12930	25
457	20231204	125500	1360535900	12930	12930	12930	12930	1
458	20231204	125400	1360522970	12960	12960	12960	12960	0
459	20231204	125300	1360522970	12960	12960	12960	12960	4
460	20231204	125200	1360471130	12940	12940	12940	12940	31
461	20231204	125100	1360069990	12960	12960	12960	12960	11
462	20231204	125000	1359927430	12960	12930	12960	12930	670
463	20231204	124900	1351255930	12890	12890	12890	12890	0
464	20231204	124800	1351255930	12890	12940	12940	12890	40
465	20231204	124700	1350739830	12890	12890	12890	12890	10
466	20231204	124600	1350610930	12890	12910	12910	12890	10
467	20231204	124500	1350481910	12880	12880	12880	12880	2
468	20231204	124400	1350456150	12870	12870	12870	12870	16
469	20231204	124300	1350250230	12860	12910	12910	12860	432
470	20231204	124200	1344694160	12940	12940	12940	12940	2
471	20231204	124100	1344668280	12940	12940	12940	12940	10
472	20231204	124000	1344538880	12940	12940	12940	12940	2
473	20231204	123900	1344513000	12940	12910	12940	12910	175
474	20231204	123800	1342250790	12930	12930	12930	12930	0
475	20231204	123700	1342250790	12930	12930	12930	12930	0
476	20231204	123600	1342250790	12930	12930	12930	12930	0
477	20231204	123500	1342250790	12930	12930	12930	12930	0
478	20231204	123400	1342250790	12930	12930	12930	12920	30
479	20231204	123300	1341862900	12940	12940	12940	12940	0
480	20231204	123200	1341862900	12940	12940	12940	12940	31
481	20231204	123100	1341461760	12940	12930	12940	12910	119
482	20231204	123000	1339922920	12900	12900	12900	12900	1
483	20231204	122900	1339910020	12940	12940	12940	12940	9
484	20231204	122800	1339793560	12900	12910	12910	12900	100
485	20231204	122700	1338502870	12940	12900	12940	12900	19
486	20231204	122600	1338257310	12880	12880	12880	12880	3
487	20231204	122500	1338218670	12880	12880	12880	12840	157
488	20231204	122400	1336199850	12830	12840	12840	12830	20
489	20231204	122300	1335943230	12880	12840	12880	12800	796
490	20231204	122200	1325738400	12800	12800	12800	12800	2
491	20231204	122100	1325712800	12800	12900	12900	12790	221
492	20231204	122000	1322873040	12900	12900	12900	12900	27
493	20231204	121900	1322524740	12900	12900	12900	12900	50
494	20231204	121800	1321879740	12930	12920	12930	12920	5
495	20231204	121700	1321815120	12900	12900	12900	12900	114
496	20231204	121600	1320344520	12930	12940	12960	12930	463
497	20231204	121500	1314351620	12950	12940	12950	12940	82
498	20231204	121400	1313290270	12930	12940	12940	12930	318
499	20231204	121300	1309178080	12930	12930	12930	12930	2
500	20231204	121200	1309152220	12970	12970	12970	12970	77
501	20231204	121100	1308153530	12980	12970	12980	12910	116
502	20231204	121000	1306649360	12980	12980	12980	12980	15
503	20231204	120900	1306454660	12980	12980	12980	12980	7
504	20231204	120800	1306363800	12990	12970	12990	12970	250
505	20231204	120700	1303118730	12980	12980	12980	12980	120
506	20231204	120600	1301561130	12980	12960	12980	12960	71
507	20231204	120500	1300640410	12850	12850	12850	12850	8
508	20231204	120400	1300537610	12850	12850	12850	12850	9
509	20231204	120300	1300421960	12850	12950	12960	12850	31
510	20231204	120200	1300020450	12850	12840	12850	12840	217
511	20231204	120100	1297232570	12850	12850	12850	12850	51
512	20231204	120000	1296577220	12840	12990	13000	12800	668
513	20231204	115900	1287953640	13000	13000	13000	13000	52
514	20231204	115800	1287277640	13000	12930	13000	12930	1919
515	20231204	115700	1262395040	12930	12930	12930	12930	0
516	20231204	115600	1262395040	12930	12930	12930	12930	240
517	20231204	115500	1259291840	12930	12900	12930	12900	651
518	20231204	115400	1250889350	12890	12860	12890	12860	350
519	20231204	115300	1246377880	12890	12890	12890	12850	183
520	20231204	115200	1244021840	12890	12880	12890	12880	233
521	20231204	115100	1241019840	12890	12850	12890	12850	1631
522	20231204	115000	1220007890	12840	12770	12840	12770	5891
523	20231204	114900	1144683880	12770	12760	12770	12750	780
524	20231204	114800	1134731120	12760	12750	12760	12750	1441
525	20231204	114700	1116345960	12760	12750	12760	12750	601
526	20231204	114600	1108683200	12760	12760	12760	12760	1
527	20231204	114500	1108670440	12760	12760	12760	12760	0
528	20231204	114400	1108670440	12760	12760	12760	12760	22
529	20231204	114300	1108389720	12750	12750	12750	12750	609
530	20231204	114200	1100624970	12750	12750	12750	12750	12
531	20231204	114100	1100471970	12750	12740	12750	12740	321
532	20231204	114000	1096380240	12750	12750	12750	12750	0
533	20231204	113900	1096380240	12750	12730	12750	12730	307
534	20231204	113800	1092470550	12730	12730	12740	12730	137
535	20231204	113700	1090725540	12730	12730	12730	12730	7
536	20231204	113600	1090636430	12730	12730	12730	12730	263
537	20231204	113500	1087288440	12720	12720	12720	12720	0
538	20231204	113400	1087288440	12720	12720	12720	12720	0
539	20231204	113300	1087288440	12720	12690	12720	12670	1554
540	20231204	113200	1067561510	12670	12690	12690	12670	16
541	20231204	113100	1067358490	12690	12690	12690	12690	20
542	20231204	113000	1067104690	12670	12650	12670	12650	132
543	20231204	112900	1065434270	12640	12640	12640	12640	0
544	20231204	112800	1065434270	12640	12650	12650	12640	22
545	20231204	112700	1065156070	12650	12650	12650	12650	0
546	20231204	112600	1065156070	12650	12650	12650	12650	1
547	20231204	112500	1065143420	12650	12650	12650	12650	651
548	20231204	112400	1056908270	12640	12640	12640	12640	0
549	20231204	112300	1056908270	12640	12640	12640	12640	0
550	20231204	112200	1056908270	12640	12640	12640	12640	177
551	20231204	112100	1054670990	12630	12630	12630	12630	16
552	20231204	112000	1054468910	12630	12630	12630	12630	10
553	20231204	111900	1054342610	12640	12640	12640	12640	0
554	20231204	111800	1054342610	12640	12610	12640	12610	3
555	20231204	111700	1054304730	12590	12570	12590	12570	2
556	20231204	111600	1054279570	12540	12540	12540	12540	0
557	20231204	111500	1054279570	12540	12540	12540	12540	0
558	20231204	111400	1054279570	12540	12540	12540	12540	0
559	20231204	111300	1054279570	12540	12540	12540	12540	4
560	20231204	111200	1054229410	12490	12610	12610	12490	621
561	20231204	111100	1046447050	12620	12620	12620	12620	0
562	20231204	111000	1046447050	12620	12640	12640	12620	92
563	20231204	110900	1045285170	12640	12630	12640	12630	51
564	20231204	110800	1044641030	12630	12630	12630	12630	0
565	20231204	110700	1044641030	12630	12630	12630	12630	0
566	20231204	110600	1044641030	12630	12630	12630	12630	6
567	20231204	110500	1044565250	12620	12620	12620	12620	0
568	20231204	110400	1044565250	12620	12620	12620	12620	20
569	20231204	110300	1044312850	12600	12640	12640	12600	200
570	20231204	110200	1041790050	12570	12570	12570	12570	0
571	20231204	110100	1041790050	12570	12570	12570	12570	0
572	20231204	110000	1041790050	12570	12570	12570	12570	0
573	20231204	105900	1041790050	12570	12570	12570	12570	0
574	20231204	105800	1041790050	12570	12570	12570	12570	840
575	20231204	105700	1031231250	12570	12570	12570	12570	6
576	20231204	105600	1031155830	12570	12540	12570	12540	167
577	20231204	105500	1029058470	12530	12530	12530	12530	2
578	20231204	105400	1029033410	12530	12540	12540	12530	30
579	20231204	105300	1028657280	12540	12540	12540	12540	27
580	20231204	105200	1028318700	12510	12620	12620	12510	1180
581	20231204	105100	1013447530	12610	12610	12610	12610	0
582	20231204	105000	1013447530	12610	12610	12610	12610	0
583	20231204	104900	1013447530	12610	12630	12630	12610	1000
584	20231204	104800	1000819390	12650	12650	12650	12650	0
585	20231204	104700	1000819390	12650	12650	12650	12650	0
586	20231204	104600	1000819390	12650	12660	12660	12650	173
587	20231204	104500	998630720	12650	12650	12650	12650	0
588	20231204	104400	998630720	12650	12650	12650	12650	0
589	20231204	104300	998630720	12650	12650	12650	12650	0
590	20231204	104200	998630720	12650	12650	12650	12650	80
591	20231204	104100	997618720	12650	12650	12650	12650	0
592	20231204	104000	997618720	12650	12650	12650	12650	0
593	20231204	103900	997618720	12650	12650	12650	12650	1
594	20231204	103800	997606070	12720	12700	12720	12700	361
595	20231204	103700	993014920	12700	12700	12700	12700	0
596	20231204	103600	993014920	12700	12700	12700	12700	14
597	20231204	103500	992837120	12700	12610	12700	12570	125
598	20231204	103400	991257160	12630	12630	12630	12630	0
599	20231204	103300	991257160	12630	12630	12630	12630	1
600	20231204	103200	991244530	12610	12610	12610	12610	1
601	20231204	103100	991231920	12580	12580	12580	12580	114
602	20231204	103000	989797800	12580	12580	12580	12580	11
603	20231204	102900	989659420	12590	12600	12600	12560	112
604	20231204	102800	988250880	12600	12640	12640	12600	184
605	20231204	102700	985928480	12660	12660	12660	12660	42
606	20231204	102600	985396760	12660	12680	12680	12660	205
607	20231204	102500	982799520	12680	12700	12700	12680	298
608	20231204	102400	979015040	12710	12710	12710	12710	132
609	20231204	102300	977337320	12710	12740	12740	12710	427
610	20231204	102200	971900560	12740	12740	12740	12740	13
611	20231204	102100	971734940	12760	12760	12760	12760	2
612	20231204	102000	971709420	12770	12790	12790	12770	202
613	20231204	101900	969129840	12770	12790	12790	12770	21
614	20231204	101800	968861270	12790	12790	12790	12790	0
615	20231204	101700	968861270	12790	12790	12790	12790	9
616	20231204	101600	968746160	12790	12790	12790	12790	3
617	20231204	101500	968707790	12750	12750	12750	12750	81
618	20231204	101400	967675040	12750	12750	12750	12750	0
619	20231204	101300	967675040	12750	12750	12750	12750	131
620	20231204	101200	966004790	12740	12740	12740	12740	0
621	20231204	101100	966004790	12740	12730	12740	12730	240
622	20231204	101000	962949190	12730	12730	12730	12730	1
623	20231204	100900	962936460	12730	12790	12790	12720	24
624	20231204	100800	962629630	12790	12710	12790	12710	110
625	20231204	100700	961223530	12710	12710	12710	12710	1
626	20231204	100600	961210820	12700	12710	12710	12700	78
627	20231204	100500	960219810	12700	12740	12800	12700	1117
628	20231204	100400	945993260	12800	12800	12800	12800	13
629	20231204	100300	945826860	12740	12700	12740	12700	65
630	20231204	100200	944998920	12740	12740	12740	12740	220
631	20231204	100100	942196120	12800	12800	12800	12800	101
632	20231204	100000	940903320	12800	12790	12800	12790	111
633	20231204	095900	939482530	12800	12830	12830	12800	28
634	20231204	095800	939123800	12830	12820	12830	12820	222
635	20231204	095700	936275980	12830	12830	12830	12830	5
636	20231204	095600	936211830	12730	12780	12840	12730	172
637	20231204	095500	934016460	12850	12780	12850	12780	271
638	20231204	095400	930552940	12780	12850	12850	12780	743
639	20231204	095300	921024210	12850	12850	12850	12850	2440
640	20231204	095200	889670210	12850	12840	12850	12800	535
641	20231204	095100	882800360	12830	12830	12830	12830	64
642	20231204	095000	881979240	12800	12800	12810	12790	229
643	20231204	094900	879048070	12800	12640	12800	12640	893
644	20231204	094800	867708440	12640	12590	12640	12580	485
645	20231204	094700	861593130	12580	12530	12580	12530	3001
646	20231204	094600	823848840	12530	12490	12530	12470	563
647	20231204	094500	816809010	12470	12460	12490	12460	384
648	20231204	094400	812021140	12470	12470	12470	12470	0
649	20231204	094300	812021140	12470	12450	12470	12450	214
650	20231204	094200	809355000	12450	12450	12450	12430	175
651	20231204	094100	807177720	12450	12370	12450	12370	1074
652	20231204	094000	793860480	12350	12300	12350	12290	1052
653	20231204	093900	780921140	12300	12420	12420	12300	2534
654	20231204	093800	749645900	12410	12570	12580	12410	1204
655	20231204	093700	734640700	12500	12520	12520	12500	4000
656	20231204	093600	684639100	12550	12530	12550	12530	67
657	20231204	093500	683798650	12530	12500	12530	12500	13
658	20231204	093400	683636120	12550	12530	12580	12530	1064
659	20231204	093300	670259420	12530	12410	12530	12410	1440
660	20231204	093200	652312990	12460	12450	12460	12400	107
661	20231204	093100	650980380	12450	12370	12450	12370	2559
662	20231204	093000	619275480	12370	12320	12370	12320	114
663	20231204	092900	617868380	12320	12350	12350	12320	561
664	20231204	092800	610955020	12380	12430	12430	12340	323
665	20231204	092700	606957470	12430	12280	12460	12280	453
666	20231204	092600	601325390	12270	12530	12530	12270	3227
667	20231204	092500	561513240	12530	12450	12620	12320	1546
668	20231204	092400	542296320	12450	12750	12800	12450	3460
669	20231204	092300	498776950	12800	12800	12800	12800	370
670	20231204	092200	494040950	12800	12790	12800	12790	560
671	20231204	092100	486873840	12800	12520	12800	12520	2097
672	20231204	092000	460305490	12490	12310	12520	12310	1299
673	20231204	091900	444120500	12250	12240	12470	12230	2126
674	20231204	091800	417995260	12240	12720	12720	12230	1322
675	20231204	091700	401641840	12790	12950	12950	12790	3471
676	20231204	091600	356949100	12940	13000	13000	12910	1054
677	20231204	091500	343286980	13000	13070	13100	12950	4019
678	20231204	091400	291029540	13100	12950	13100	12950	3921
679	20231204	091300	239866650	12950	12930	12950	12810	1686
680	20231204	091200	218159950	12930	12990	12990	12900	5385
681	20231204	091100	148379250	12960	12960	12960	12960	0
682	20231204	091000	148379250	12960	12960	12960	12960	106
683	20231204	090900	147005490	12960	12720	12960	12720	2130
684	20231204	090800	119667020	12720	12460	12730	12460	2157
685	20231204	090700	92557930	12460	12310	12460	12300	1838
686	20231204	090600	69829350	12310	12200	12330	12200	547
687	20231204	090500	63097360	12290	12190	12290	12130	656
688	20231204	090400	55075850	12190	12010	12190	12010	149
689	20231204	090300	53266870	12000	11880	12000	11880	1099
690	20231204	090200	40139840	11800	11800	11800	11800	58
691	20231204	090100	39455440	11820	11750	11820	11700	1784
692	20231204	090000	18399010	11700	11790	11790	11700	1559