KissMeData/033640/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	191400	3916707630	18860	18860	18860	18860	7862
3	20231222	191300	3916707630	18860	18860	18860	18860	0
4	20231222	191200	3916707630	18860	18860	18860	18860	0
5	20231222	191100	3916707630	18860	18860	18860	18860	0
6	20231222	191000	3916707630	18860	18860	18860	18860	0
7	20231222	190900	3916707630	18860	18860	18860	18860	0
8	20231222	190800	3916707630	18860	18860	18860	18860	0
9	20231222	190700	3916707630	18860	18860	18860	18860	0
10	20231222	190600	3916707630	18860	18860	18860	18860	0
11	20231222	190500	3916707630	18860	18860	18860	18860	0
12	20231222	190400	3916707630	18860	18860	18860	18860	0
13	20231222	190300	3916707630	18860	18860	18860	18860	0
14	20231222	190200	3916707630	18860	18860	18860	18860	0
15	20231222	190100	3916707630	18860	18860	18860	18860	0
16	20231222	190000	3916707630	18860	18860	18860	18860	0
17	20231222	185900	3916707630	18860	18860	18860	18860	0
18	20231222	185800	3916707630	18860	18860	18860	18860	0
19	20231222	185700	3916707630	18860	18860	18860	18860	0
20	20231222	185600	3916707630	18860	18860	18860	18860	0
21	20231222	185500	3916707630	18860	18860	18860	18860	0
22	20231222	185400	3916707630	18860	18860	18860	18860	0
23	20231222	185300	3916707630	18860	18860	18860	18860	0
24	20231222	185200	3916707630	18860	18860	18860	18860	0
25	20231222	185100	3916707630	18860	18860	18860	18860	0
26	20231222	185000	3916707630	18860	18860	18860	18860	0
27	20231222	184900	3916707630	18860	18860	18860	18860	0
28	20231222	184800	3916707630	18860	18860	18860	18860	0
29	20231222	184700	3916707630	18860	18860	18860	18860	0
30	20231222	184600	3916707630	18860	18860	18860	18860	0
31	20231222	184500	3916707630	18860	18860	18860	18860	0
32	20231222	184400	3916707630	18860	18860	18860	18860	7862
33	20231222	184300	3916707630	18860	18860	18860	18860	0
34	20231222	184200	3916707630	18860	18860	18860	18860	0
35	20231222	184100	3916707630	18860	18860	18860	18860	0
36	20231222	184000	3916707630	18860	18860	18860	18860	0
37	20231222	183900	3916707630	18860	18860	18860	18860	0
38	20231222	183800	3916707630	18860	18860	18860	18860	0
39	20231222	183700	3916707630	18860	18860	18860	18860	0
40	20231222	183600	3916707630	18860	18860	18860	18860	0
41	20231222	183500	3916707630	18860	18860	18860	18860	0
42	20231222	183400	3916707630	18860	18860	18860	18860	0
43	20231222	183300	3916707630	18860	18860	18860	18860	0
44	20231222	183200	3916707630	18860	18860	18860	18860	0
45	20231222	183100	3916707630	18860	18860	18860	18860	0
46	20231222	183000	3916707630	18860	18860	18860	18860	0
47	20231222	182900	3916707630	18860	18860	18860	18860	0
48	20231222	182800	3916707630	18860	18860	18860	18860	0
49	20231222	182700	3916707630	18860	18860	18860	18860	0
50	20231222	182600	3916707630	18860	18860	18860	18860	0
51	20231222	182500	3916707630	18860	18860	18860	18860	0
52	20231222	182400	3916707630	18860	18860	18860	18860	0
53	20231222	182300	3916707630	18860	18860	18860	18860	0
54	20231222	182200	3916707630	18860	18860	18860	18860	0
55	20231222	182100	3916707630	18860	18860	18860	18860	0
56	20231222	182000	3916707630	18860	18860	18860	18860	0
57	20231222	181900	3916707630	18860	18860	18860	18860	0
58	20231222	181800	3916707630	18860	18860	18860	18860	0
59	20231222	181700	3916707630	18860	18860	18860	18860	0
60	20231222	181600	3916707630	18860	18860	18860	18860	0
61	20231222	181500	3916707630	18860	18860	18860	18860	0
62	20231222	181400	3916707630	18860	18860	18860	18860	7862
63	20231222	181300	3916707630	18860	18860	18860	18860	0
64	20231222	181200	3916707630	18860	18860	18860	18860	0
65	20231222	181100	3916707630	18860	18860	18860	18860	0
66	20231222	181000	3916707630	18860	18860	18860	18860	0
67	20231222	180900	3916707630	18860	18860	18860	18860	0
68	20231222	180800	3916707630	18860	18860	18860	18860	0
69	20231222	180700	3916707630	18860	18860	18860	18860	0
70	20231222	180600	3916707630	18860	18860	18860	18860	0
71	20231222	180500	3916707630	18860	18860	18860	18860	0
72	20231222	180400	3916707630	18860	18860	18860	18860	0
73	20231222	180300	3916707630	18860	18860	18860	18860	0
74	20231222	180200	3916707630	18860	18860	18860	18860	0
75	20231222	180100	3916707630	18860	18860	18860	18860	0
76	20231222	180000	3916707630	18860	18860	18860	18860	0
77	20231222	175900	3916707630	18860	18860	18860	18860	0
78	20231222	175800	3916707630	18860	18860	18860	18860	0
79	20231222	175700	3916707630	18860	18860	18860	18860	0
80	20231222	175600	3916707630	18860	18860	18860	18860	0
81	20231222	175500	3916707630	18860	18860	18860	18860	0
82	20231222	175400	3916707630	18860	18860	18860	18860	0
83	20231222	175300	3916707630	18860	18860	18860	18860	0
84	20231222	175200	3916707630	18860	18860	18860	18860	0
85	20231222	175100	3916707630	18860	18860	18860	18860	0
86	20231222	175000	3916707630	18860	18860	18860	18860	0
87	20231222	174900	3916707630	18860	18860	18860	18860	0
88	20231222	174800	3916707630	18860	18860	18860	18860	0
89	20231222	174700	3916707630	18860	18860	18860	18860	0
90	20231222	174600	3916707630	18860	18860	18860	18860	0
91	20231222	174500	3916707630	18860	18860	18860	18860	0
92	20231222	174400	3916707630	18860	18860	18860	18860	7862
93	20231222	174300	3916707630	18860	18860	18860	18860	0
94	20231222	174200	3916707630	18860	18860	18860	18860	0
95	20231222	174100	3916707630	18860	18860	18860	18860	0
96	20231222	174000	3916707630	18860	18860	18860	18860	0
97	20231222	173900	3916707630	18860	18860	18860	18860	0
98	20231222	173800	3916707630	18860	18860	18860	18860	0
99	20231222	173700	3916707630	18860	18860	18860	18860	0
100	20231222	173600	3916707630	18860	18860	18860	18860	0
101	20231222	173500	3916707630	18860	18860	18860	18860	0
102	20231222	173400	3916707630	18860	18860	18860	18860	0
103	20231222	173300	3916707630	18860	18860	18860	18860	0
104	20231222	173200	3916707630	18860	18860	18860	18860	0
105	20231222	173100	3916707630	18860	18860	18860	18860	0
106	20231222	173000	3916707630	18860	18860	18860	18860	0
107	20231222	172900	3916707630	18860	18860	18860	18860	0
108	20231222	172800	3916707630	18860	18860	18860	18860	0
109	20231222	172700	3916707630	18860	18860	18860	18860	0
110	20231222	172600	3916707630	18860	18860	18860	18860	0
111	20231222	172500	3916707630	18860	18860	18860	18860	0
112	20231222	172400	3916707630	18860	18860	18860	18860	0
113	20231222	172300	3916707630	18860	18860	18860	18860	0
114	20231222	172200	3916707630	18860	18860	18860	18860	0
115	20231222	172100	3916707630	18860	18860	18860	18860	0
116	20231222	172000	3916707630	18860	18860	18860	18860	0
117	20231222	171900	3916707630	18860	18860	18860	18860	0
118	20231222	171800	3916707630	18860	18860	18860	18860	0
119	20231222	171700	3916707630	18860	18860	18860	18860	0
120	20231222	171600	3916707630	18860	18860	18860	18860	0
121	20231222	171500	3916707630	18860	18860	18860	18860	0
122	20231222	171400	3916707630	18860	18860	18860	18860	7862
123	20231222	171300	3916707630	18860	18860	18860	18860	0
124	20231222	171200	3916707630	18860	18860	18860	18860	0
125	20231222	171100	3916707630	18860	18860	18860	18860	0
126	20231222	171000	3916707630	18860	18860	18860	18860	0
127	20231222	170900	3916707630	18860	18860	18860	18860	0
128	20231222	170800	3916707630	18860	18860	18860	18860	0
129	20231222	170700	3916707630	18860	18860	18860	18860	0
130	20231222	170600	3916707630	18860	18860	18860	18860	0
131	20231222	170500	3916707630	18860	18860	18860	18860	0
132	20231222	170400	3916707630	18860	18860	18860	18860	0
133	20231222	170300	3916707630	18860	18860	18860	18860	0
134	20231222	170200	3916707630	18860	18860	18860	18860	0
135	20231222	170100	3916707630	18860	18860	18860	18860	0
136	20231222	170000	3916707630	18860	18860	18860	18860	0
137	20231222	165900	3916707630	18860	18860	18860	18860	0
138	20231222	165800	3916707630	18860	18860	18860	18860	0
139	20231222	165700	3916707630	18860	18860	18860	18860	0
140	20231222	165600	3916707630	18860	18860	18860	18860	0
141	20231222	165500	3916707630	18860	18860	18860	18860	0
142	20231222	165400	3916707630	18860	18860	18860	18860	0
143	20231222	165300	3916707630	18860	18860	18860	18860	0
144	20231222	165200	3916707630	18860	18860	18860	18860	0
145	20231222	165100	3916707630	18860	18860	18860	18860	0
146	20231222	165000	3916707630	18860	18860	18860	18860	0
147	20231222	164900	3916707630	18860	18860	18860	18860	0
148	20231222	164800	3916707630	18860	18860	18860	18860	0
149	20231222	164700	3916707630	18860	18860	18860	18860	0
150	20231222	164600	3916707630	18860	18860	18860	18860	0
151	20231222	164500	3916707630	18860	18860	18860	18860	0
152	20231222	164400	3916707630	18860	18860	18860	18860	7862
153	20231222	164300	3916707630	18860	18860	18860	18860	0
154	20231222	164200	3916707630	18860	18860	18860	18860	0
155	20231222	164100	3916707630	18860	18860	18860	18860	0
156	20231222	164000	3916707630	18860	18860	18860	18860	0
157	20231222	163900	3916707630	18860	18860	18860	18860	0
158	20231222	163800	3916707630	18860	18860	18860	18860	0
159	20231222	163700	3916707630	18860	18860	18860	18860	0
160	20231222	163600	3916707630	18860	18860	18860	18860	0
161	20231222	163500	3916707630	18860	18860	18860	18860	0
162	20231222	163400	3916707630	18860	18860	18860	18860	0
163	20231222	163300	3916707630	18860	18860	18860	18860	0
164	20231222	163200	3916707630	18860	18860	18860	18860	0
165	20231222	163100	3916707630	18860	18860	18860	18860	0
166	20231222	163000	3916707630	18860	18860	18860	18860	0
167	20231222	162900	3916707630	18860	18860	18860	18860	0
168	20231222	162800	3916707630	18860	18860	18860	18860	0
169	20231222	162700	3916707630	18860	18860	18860	18860	0
170	20231222	162600	3916707630	18860	18860	18860	18860	0
171	20231222	162500	3916707630	18860	18860	18860	18860	0
172	20231222	162400	3916707630	18860	18860	18860	18860	0
173	20231222	162300	3916707630	18860	18860	18860	18860	0
174	20231222	162200	3916707630	18860	18860	18860	18860	0
175	20231222	162100	3916707630	18860	18860	18860	18860	0
176	20231222	162000	3916707630	18860	18860	18860	18860	0
177	20231222	161900	3916707630	18860	18860	18860	18860	0
178	20231222	161800	3916707630	18860	18860	18860	18860	0
179	20231222	161700	3916707630	18860	18860	18860	18860	0
180	20231222	161600	3916707630	18860	18860	18860	18860	0
181	20231222	161500	3916707630	18860	18860	18860	18860	0
182	20231222	161400	3916707630	18860	18860	18860	18860	7862
183	20231222	161300	3916707630	18860	18860	18860	18860	0
184	20231222	161200	3916707630	18860	18860	18860	18860	0
185	20231222	161100	3916707630	18860	18860	18860	18860	0
186	20231222	161000	3916707630	18860	18860	18860	18860	0
187	20231222	160900	3916707630	18860	18860	18860	18860	0
188	20231222	160800	3916707630	18860	18860	18860	18860	0
189	20231222	160700	3916707630	18860	18860	18860	18860	0
190	20231222	160600	3916707630	18860	18860	18860	18860	0
191	20231222	160500	3916707630	18860	18860	18860	18860	0
192	20231222	160400	3916707630	18860	18860	18860	18860	0
193	20231222	160300	3916707630	18860	18860	18860	18860	0
194	20231222	160200	3916707630	18860	18860	18860	18860	0
195	20231222	160100	3916707630	18860	18860	18860	18860	0
196	20231222	160000	3916707630	18860	18860	18860	18860	0
197	20231222	155900	3916707630	18860	18860	18860	18860	0
198	20231222	155800	3916707630	18860	18860	18860	18860	0
199	20231222	155700	3916707630	18860	18860	18860	18860	0
200	20231222	155600	3916707630	18860	18860	18860	18860	0
201	20231222	155500	3916707630	18860	18860	18860	18860	0
202	20231222	155400	3916707630	18860	18860	18860	18860	0
203	20231222	155300	3916707630	18860	18860	18860	18860	0
204	20231222	155200	3916707630	18860	18860	18860	18860	0
205	20231222	155100	3916707630	18860	18860	18860	18860	0
206	20231222	155000	3916707630	18860	18860	18860	18860	0
207	20231222	154900	3916707630	18860	18860	18860	18860	0
208	20231222	154800	3916707630	18860	18860	18860	18860	0
209	20231222	154700	3916707630	18860	18860	18860	18860	0
210	20231222	154600	3916707630	18860	18860	18860	18860	0
211	20231222	154500	3916707630	18860	18860	18860	18860	0
212	20231222	154400	3916707630	18860	18860	18860	18860	7862
213	20231222	154300	3916707630	18860	18860	18860	18860	0
214	20231222	154200	3916707630	18860	18860	18860	18860	0
215	20231222	154100	3916707630	18860	18860	18860	18860	0
216	20231222	154000	3916707630	18860	18860	18860	18860	0
217	20231222	153900	3916707630	18860	18860	18860	18860	0
218	20231222	153800	3916707630	18860	18860	18860	18860	0
219	20231222	153700	3916707630	18860	18860	18860	18860	0
220	20231222	153600	3916707630	18860	18860	18860	18860	0
221	20231222	153500	3916707630	18860	18860	18860	18860	0
222	20231222	153400	3916707630	18860	18860	18860	18860	0
223	20231222	153300	3916707630	18860	18860	18860	18860	0
224	20231222	153200	3916707630	18860	18860	18860	18860	0
225	20231222	153100	3916707630	18860	18860	18860	18860	0
226	20231222	153000	3916707630	18860	18860	18860	18860	7862
227	20231222	152900	3768430310	18930	18930	18930	18930	0
228	20231222	152800	3768430310	18930	18930	18930	18930	0
229	20231222	152700	3768430310	18930	18930	18930	18930	0
230	20231222	152600	3768430310	18930	18930	18930	18930	0
231	20231222	152500	3768430310	18930	18930	18930	18930	0
232	20231222	152400	3768430310	18930	18930	18930	18930	0
233	20231222	152300	3768430310	18930	18930	18930	18930	0
234	20231222	152200	3768430310	18930	18930	18930	18930	0
235	20231222	152100	3768430310	18930	18930	18930	18930	0
236	20231222	152000	3768430310	18930	18930	18930	18930	0
237	20231222	151900	3768430310	18930	18930	18930	18920	53
238	20231222	151800	3767427470	18930	18930	18930	18920	326
239	20231222	151700	3761257710	18930	18940	18940	18930	479
240	20231222	151600	3752189970	18940	18940	18940	18930	527
241	20231222	151500	3742213000	18930	18940	18940	18930	788
242	20231222	151400	3727294980	18940	18930	18940	18930	460
243	20231222	151300	3718585910	18940	18950	18950	18940	637
244	20231222	151200	3706520930	18950	18950	18950	18950	409
245	20231222	151100	3698770380	18960	18960	18960	18960	195
246	20231222	151000	3695073180	18970	18970	18970	18960	193
247	20231222	150900	3691413080	18970	18970	18970	18970	90
248	20231222	150800	3689705780	18970	18990	18990	18970	593
249	20231222	150700	3678456470	18980	18970	18980	18970	241
250	20231222	150600	3673883460	18970	18970	18970	18970	126
251	20231222	150500	3671493240	18970	18970	18970	18970	11
252	20231222	150400	3671284570	18970	18970	18970	18960	38
253	20231222	150300	3670563910	18960	18950	18960	18950	160
254	20231222	150200	3667531320	18950	18960	18970	18950	203
255	20231222	150100	3663683140	18960	18950	18960	18950	109
256	20231222	150000	3661617570	18950	18950	18950	18950	754
257	20231222	145900	3647329270	18960	18960	18970	18960	33
258	20231222	145800	3646703510	18970	18960	18970	18950	465
259	20231222	145700	3637887920	18970	18960	18970	18960	153
260	20231222	145600	3634986860	18960	18970	18970	18960	426
261	20231222	145500	3626908540	18970	18970	18970	18970	372
262	20231222	145400	3619851700	18980	18970	18980	18970	629
263	20231222	145300	3607918510	18970	18980	18980	18970	426
264	20231222	145200	3599836750	18980	19000	19000	18980	216
265	20231222	145100	3595736030	19000	19000	19000	19000	1
266	20231222	145000	3595717030	19010	19010	19010	19010	0
267	20231222	144900	3595717030	19010	19010	19010	19010	0
268	20231222	144800	3595717030	19010	19000	19010	19000	122
269	20231222	144700	3593398430	19000	19000	19000	19000	228
270	20231222	144600	3589066430	19010	19010	19010	19010	4
271	20231222	144500	3588990390	19010	19020	19030	19010	502
272	20231222	144400	3579442360	19020	19000	19020	19000	11
273	20231222	144300	3579233280	19000	18990	19000	18990	383
274	20231222	144200	3571956450	18990	18990	18990	18990	6
275	20231222	144100	3571842510	18990	18970	18990	18970	128
276	20231222	144000	3569412890	18980	18960	18980	18960	755
277	20231222	143900	3555089900	18960	18960	18970	18960	119
278	20231222	143800	3552833640	18960	18960	18960	18960	1
279	20231222	143700	3552814680	18970	18970	18970	18970	53
280	20231222	143600	3551809270	18970	18970	18970	18970	41
281	20231222	143500	3551031500	18970	18960	18970	18960	26
282	20231222	143400	3550538490	18960	18960	18960	18960	114
283	20231222	143300	3548377050	18960	18960	18960	18960	303
284	20231222	143200	3542632170	18960	18950	18960	18950	269
285	20231222	143100	3537533430	18950	18960	18960	18950	439
286	20231222	143000	3529214080	18960	18950	18960	18950	324
287	20231222	142900	3523072880	18950	18950	18950	18950	1376
288	20231222	142800	3496997680	18950	18950	18960	18950	507
289	20231222	142700	3487389750	18960	18960	18960	18950	77
290	20231222	142600	3485930480	18950	18960	18960	18950	238
291	20231222	142500	3481418570	18960	18960	18960	18960	949
292	20231222	142400	3463425530	18970	18970	18970	18970	7
293	20231222	142300	3463292740	18980	18970	18980	18950	2184
294	20231222	142200	3421859130	18980	18990	18990	18980	85
295	20231222	142100	3420245730	18990	19000	19000	18990	87
296	20231222	142000	3418593550	19000	19010	19010	19000	2720
297	20231222	141900	3366912630	19010	19020	19020	19010	2086
298	20231222	141800	3327239110	19030	19020	19030	19020	255
299	20231222	141700	3322388910	19020	19030	19030	19020	558
300	20231222	141600	3311772110	19040	19020	19040	19020	217
301	20231222	141500	3307641700	19030	19030	19030	19030	2216
302	20231222	141400	3265471220	19030	19040	19040	19030	1456
303	20231222	141300	3237763440	19040	19040	19040	19040	61
304	20231222	141200	3236602000	19050	19040	19050	19040	132
305	20231222	141100	3234088200	19040	19050	19050	19030	1795
306	20231222	141000	3199905640	19050	19050	19050	19050	1304
307	20231222	140900	3175064440	19060	19060	19060	19060	358
308	20231222	140800	3168240960	19060	19070	19070	19060	191
309	20231222	140700	3164599770	19060	19060	19060	19060	300
310	20231222	140600	3158881770	19060	19060	19070	19060	712
311	20231222	140500	3145310780	19070	19060	19070	19060	31
312	20231222	140400	3144719820	19050	19060	19060	19050	203
313	20231222	140300	3140850660	19060	19050	19060	19050	144
314	20231222	140200	3138107390	19050	19060	19060	19050	74
315	20231222	140100	3136697010	19050	19050	19050	19050	96
316	20231222	140000	3134868210	19060	19060	19060	19060	158
317	20231222	135900	3131856730	19070	19060	19070	19060	271
318	20231222	135800	3126689380	19060	19060	19060	19060	51
319	20231222	135700	3125717320	19070	19060	19070	19060	67
320	20231222	135600	3124439760	19060	19050	19060	19050	79
321	20231222	135500	3122934190	19050	19060	19060	19050	34
322	20231222	135400	3122286270	19050	19050	19050	19050	10
323	20231222	135300	3122095770	19050	19060	19060	19050	131
324	20231222	135200	3119599700	19050	19060	19060	19040	408
325	20231222	135100	3111828610	19060	19050	19060	19050	108
326	20231222	135000	3109770720	19050	19040	19050	19040	284
327	20231222	134900	3104361610	19030	19030	19050	19030	38
328	20231222	134800	3103638450	19030	19030	19030	19030	1
329	20231222	134700	3103619420	19030	19060	19070	19030	1578
330	20231222	134600	3073571780	19060	19060	19070	19060	264
331	20231222	134500	3068539370	19060	19060	19070	19060	346
332	20231222	134400	3061944040	19060	19060	19070	19060	112
333	20231222	134300	3059809120	19060	19070	19070	19060	11
334	20231222	134200	3059599360	19070	19070	19070	19070	122
335	20231222	134100	3057272820	19070	19060	19070	19060	38
336	20231222	134000	3056548260	19060	19060	19060	19060	203
337	20231222	133900	3052679080	19060	19060	19070	19060	480
338	20231222	133800	3043528980	19060	19050	19060	19050	571
339	20231222	133700	3032648060	19060	19060	19070	19050	1609
340	20231222	133600	3001981840	19060	19060	19060	19060	16
341	20231222	133500	3001676880	19070	19070	19070	19070	6
342	20231222	133400	3001562460	19070	19070	19070	19060	62
343	20231222	133300	3000380130	19060	19060	19060	19060	7
344	20231222	133200	3000246710	19060	19060	19070	19060	71
345	20231222	133100	2998893030	19070	19060	19080	19060	98
346	20231222	133000	2997023360	19060	19070	19070	19060	222
347	20231222	132900	2992790340	19070	19080	19080	19070	37
348	20231222	132800	2992084720	19070	19070	19070	19070	9
349	20231222	132700	2991913090	19070	19060	19080	19060	165
350	20231222	132600	2988767200	19070	19070	19070	19070	400
351	20231222	132500	2981139200	19070	19070	19070	19070	19
352	20231222	132400	2980776870	19080	19080	19080	19070	251
353	20231222	132300	2975987810	19070	19070	19070	19060	167
354	20231222	132200	2972804720	19060	19050	19060	19050	217
355	20231222	132100	2968668790	19050	19050	19050	19050	17
356	20231222	132000	2968344940	19050	19060	19060	19050	115
357	20231222	131900	2966153060	19060	19050	19060	19040	226
358	20231222	131800	2961848480	19050	19050	19050	19050	253
359	20231222	131700	2957028830	19050	19040	19050	19040	2
360	20231222	131600	2956990740	19050	19040	19050	19040	19
361	20231222	131500	2956628930	19040	19040	19040	19040	244
362	20231222	131400	2951983170	19040	19050	19050	19040	11
363	20231222	131300	2951773640	19050	19050	19050	19040	9
364	20231222	131200	2951602210	19050	19060	19060	19050	593
365	20231222	131100	2940304790	19060	19060	19070	19060	59
366	20231222	131000	2939180240	19070	19070	19070	19070	120
367	20231222	130900	2936891840	19070	19080	19080	19070	163
368	20231222	130800	2933782920	19080	19090	19090	19080	353
369	20231222	130700	2927047160	19090	19090	19100	19090	68
370	20231222	130600	2925748900	19090	19090	19090	19090	109
371	20231222	130500	2923668090	19090	19090	19100	19090	249
372	20231222	130400	2918914480	19090	19100	19110	19090	301
373	20231222	130300	2913165390	19100	19100	19100	19100	17
374	20231222	130200	2912840690	19120	19130	19130	19120	260
375	20231222	130100	2907869000	19130	19150	19150	19130	296
376	20231222	130000	2902205950	19130	19140	19140	19130	37
377	20231222	125900	2901498130	19150	19150	19150	19150	161
378	20231222	125800	2898414980	19140	19100	19140	19100	877
379	20231222	125700	2881646300	19100	19100	19100	19090	164
380	20231222	125600	2878513920	19100	19090	19100	19090	202
381	20231222	125500	2874656420	19090	19090	19090	19090	59
382	20231222	125400	2873530110	19090	19070	19090	19070	333
383	20231222	125300	2867175480	19080	19080	19080	19080	1
384	20231222	125200	2867156400	19070	19070	19070	19070	22
385	20231222	125100	2866736860	19070	19070	19070	19070	96
386	20231222	125000	2864906140	19070	19080	19080	19070	20
387	20231222	124900	2864524550	19070	19080	19080	19070	31
388	20231222	124800	2863933080	19080	19070	19090	19070	174
389	20231222	124700	2860613420	19070	19060	19070	19050	52
390	20231222	124600	2859622220	19060	19060	19060	19060	109
391	20231222	124500	2857544680	19050	19050	19050	19050	37
392	20231222	124400	2856839830	19050	19060	19060	19050	179
393	20231222	124300	2853429390	19070	19060	19070	19060	142
394	20231222	124200	2850721870	19060	19060	19060	19060	74
395	20231222	124100	2849311430	19060	19060	19060	19060	38
396	20231222	124000	2848587150	19060	19050	19060	19050	473
397	20231222	123900	2839572690	19060	19060	19060	19060	493
398	20231222	123800	2830176110	19060	19070	19070	19060	189
399	20231222	123700	2826572470	19070	19060	19070	19060	237
400	20231222	123600	2822054450	19060	19070	19070	19060	114
401	20231222	123500	2819880580	19070	19070	19070	19070	57
402	20231222	123400	2818793590	19060	19060	19080	19060	306
403	20231222	123300	2812960190	19060	19060	19060	19060	5
404	20231222	123200	2812864890	19060	19090	19090	19060	15
405	20231222	123100	2812578570	19090	19060	19090	19060	28
406	20231222	123000	2812044110	19050	19050	19050	19050	15
407	20231222	122900	2811758360	19040	19060	19060	19040	420
408	20231222	122800	2803759160	19070	19070	19080	19070	102
409	20231222	122700	2801813160	19070	19060	19070	19050	679
410	20231222	122600	2788870650	19060	19070	19070	19060	271
411	20231222	122500	2783703880	19070	19080	19080	19070	212
412	20231222	122400	2779659970	19080	19090	19090	19080	441
413	20231222	122300	2771243780	19100	19100	19100	19100	55
414	20231222	122200	2770193280	19090	19090	19100	19090	53
415	20231222	122100	2769181500	19100	19100	19100	19100	11
416	20231222	122000	2768971400	19080	19110	19110	19080	81
417	20231222	121900	2767424240	19110	19110	19110	19110	146
418	20231222	121800	2764634180	19110	19110	19110	19110	43
419	20231222	121700	2763812450	19120	19120	19120	19120	85
420	20231222	121600	2762187250	19120	19120	19120	19120	157
421	20231222	121500	2759185410	19120	19130	19130	19120	247
422	20231222	121400	2754461770	19130	19130	19130	19130	14
423	20231222	121300	2754193950	19120	19120	19120	19120	3
424	20231222	121200	2754136590	19120	19130	19130	19120	118
425	20231222	121100	2751880330	19120	19130	19130	19120	84
426	20231222	121000	2750274230	19130	19120	19130	19120	104
427	20231222	120900	2748284720	19130	19120	19130	19120	160
428	20231222	120800	2745223930	19120	19120	19130	19120	49
429	20231222	120700	2744286610	19120	19120	19120	19120	60
430	20231222	120600	2743139410	19120	19100	19120	19100	122
431	20231222	120500	2740809190	19100	19120	19120	19100	290
432	20231222	120400	2735269810	19100	19100	19100	19100	2
433	20231222	120300	2735231610	19100	19130	19130	19100	190
434	20231222	120200	2731599380	19130	19120	19130	19120	17
435	20231222	120100	2731274320	19110	19040	19110	19040	1213
436	20231222	120000	2708104690	19040	19090	19090	19030	1107
437	20231222	115900	2687013620	19090	19090	19100	19090	67
438	20231222	115800	2685734560	19090	19090	19090	19090	13
439	20231222	115700	2685486390	19090	19100	19100	19090	347
440	20231222	115600	2678859690	19100	19130	19130	19100	535
441	20231222	115500	2668635750	19130	19120	19130	19120	848
442	20231222	115400	2652414950	19130	19130	19130	19130	198
443	20231222	115300	2648627210	19130	19130	19130	19130	0
444	20231222	115200	2648627210	19130	19130	19140	19130	245
445	20231222	115100	2643939350	19140	19130	19140	19130	70
446	20231222	115000	2642600210	19130	19140	19140	19130	140
447	20231222	114900	2639921630	19140	19140	19140	19140	358
448	20231222	114800	2633069510	19140	19140	19140	19140	277
449	20231222	114700	2627767730	19150	19150	19160	19140	462
450	20231222	114600	2618919180	19150	19150	19150	19150	306
451	20231222	114500	2613059280	19150	19150	19160	19150	200
452	20231222	114400	2609228780	19150	19150	19150	19150	265
453	20231222	114300	2604154030	19150	19150	19150	19150	30
454	20231222	114200	2603579530	19150	19160	19160	19150	325
455	20231222	114100	2597354200	19160	19150	19160	19150	456
456	20231222	114000	2588617270	19150	19160	19160	19150	393
457	20231222	113900	2581089880	19160	19160	19170	19160	214
458	20231222	113800	2576989630	19160	19180	19180	19160	439
459	20231222	113700	2568572700	19190	19200	19210	19190	978
460	20231222	113600	2549795080	19200	19210	19220	19200	436
461	20231222	113500	2541416980	19210	19230	19230	19210	296
462	20231222	113400	2535727110	19220	19230	19240	19220	919
463	20231222	113300	2518054500	19230	19220	19230	19200	813
464	20231222	113200	2502429810	19210	19200	19210	19200	1742
465	20231222	113100	2468982710	19200	19130	19200	19130	3119
466	20231222	113000	2409222740	19130	19110	19130	19100	677
467	20231222	112900	2396277370	19100	19060	19110	19060	366
468	20231222	112800	2389287170	19060	19050	19060	19050	152
469	20231222	112700	2386391130	19050	19070	19070	19050	221
470	20231222	112600	2382178470	19060	19070	19080	19060	551
471	20231222	112500	2371672770	19060	19100	19100	19060	321
472	20231222	112400	2365546560	19100	19120	19120	19100	2388
473	20231222	112300	2319890080	19120	19130	19130	19120	557
474	20231222	112200	2309235270	19130	19130	19130	19130	22
475	20231222	112100	2308814410	19130	19130	19130	19120	386
476	20231222	112000	2301431230	19130	19140	19140	19130	238
477	20231222	111900	2296877300	19140	19150	19150	19140	989
478	20231222	111800	2277944540	19140	19150	19150	19140	24
479	20231222	111700	2277484960	19150	19150	19150	19150	1152
480	20231222	111600	2255424160	19150	19160	19160	19150	64
481	20231222	111500	2254198040	19160	19160	19160	19150	731
482	20231222	111400	2240195290	19170	19160	19170	19160	1135
483	20231222	111300	2218437440	19170	19170	19170	19160	42
484	20231222	111200	2217632630	19160	19160	19160	19150	1007
485	20231222	111100	2198342610	19150	19160	19160	19150	326
486	20231222	111000	2192099630	19150	19160	19160	19150	338
487	20231222	110900	2185625400	19160	19210	19210	19160	381
488	20231222	110800	2178315660	19200	19200	19220	19190	891
489	20231222	110700	2161199460	19200	19170	19200	19150	170
490	20231222	110600	2157938960	19190	19200	19210	19190	527
491	20231222	110500	2147820890	19200	19200	19210	19150	832
492	20231222	110400	2131850280	19190	19160	19200	19160	1811
493	20231222	110300	2097112570	19170	19150	19170	19150	323
494	20231222	110200	2090923730	19150	19130	19160	19110	1461
495	20231222	110100	2062955210	19130	19110	19130	19110	301
496	20231222	110000	2057197680	19090	19110	19120	19080	422
497	20231222	105900	2049135880	19110	19080	19110	19080	345
498	20231222	105800	2042548290	19080	19070	19080	19070	250
499	20231222	105700	2037779210	19080	19100	19100	19080	515
500	20231222	105600	2027947280	19090	19050	19090	19050	1794
501	20231222	105500	1993726910	19050	19070	19070	19050	205
502	20231222	105400	1989819500	19070	19070	19080	19050	467
503	20231222	105300	1980915070	19070	19050	19080	19050	924
504	20231222	105200	1963296480	19050	19020	19050	19020	1034
505	20231222	105100	1943625140	19010	18990	19010	18990	457
506	20231222	105000	1934942090	18990	19010	19010	18990	248
507	20231222	104900	1930230240	19000	19000	19010	19000	123
508	20231222	104800	1927892030	18990	18990	18990	18990	75
509	20231222	104700	1926467780	18980	19000	19020	18980	1124
510	20231222	104600	1905107390	18990	18990	18990	18990	149
511	20231222	104500	1902277880	18980	18990	18990	18980	225
512	20231222	104400	1898007370	18980	18990	18990	18970	179
513	20231222	104300	1894609900	18990	18990	19000	18990	264
514	20231222	104200	1889596530	18990	18980	18990	18980	176
515	20231222	104100	1886255020	18980	18980	18990	18980	109
516	20231222	104000	1884185310	18990	18990	18990	18990	2
517	20231222	103900	1884147330	18980	18980	18990	18980	343
518	20231222	103800	1877634730	18990	18990	18990	18980	186
519	20231222	103700	1874102690	18990	18990	19000	18990	438
520	20231222	103600	1865781700	18990	18990	18990	18990	35
521	20231222	103500	1865117050	19000	18970	19000	18970	634
522	20231222	103400	1853074480	18960	18980	18980	18960	111
523	20231222	103300	1850968900	18970	18970	18970	18970	48
524	20231222	103200	1850058340	18980	18950	18980	18950	535
525	20231222	103100	1839912430	18940	18950	18950	18920	560
526	20231222	103000	1829311950	18950	18940	18950	18940	126
527	20231222	102900	1826924300	18950	18950	18960	18950	235
528	20231222	102800	1822470950	18960	18960	18960	18950	102
529	20231222	102700	1820537660	18960	18960	18960	18950	38
530	20231222	102600	1819817200	18970	18940	18980	18940	384
531	20231222	102500	1812531240	18940	18930	18950	18930	463
532	20231222	102400	1803761440	18930	18940	18940	18920	338
533	20231222	102300	1797363670	18930	18920	18930	18920	900
534	20231222	102200	1780330270	18920	18920	18930	18910	359
535	20231222	102100	1773540930	18920	18910	18920	18910	132
536	20231222	102000	1771044000	18910	18900	18910	18900	230
537	20231222	101900	1766696400	18910	18900	18910	18900	55
538	20231222	101800	1765656600	18890	18890	18890	18860	1210
539	20231222	101700	1742822720	18890	18880	18890	18880	174
540	20231222	101600	1739537560	18880	18910	18910	18880	506
541	20231222	101500	1729981480	18900	18910	18910	18900	249
542	20231222	101400	1725274910	18910	18920	18920	18910	236
543	20231222	101300	1720811880	18910	18920	18920	18910	125
544	20231222	101200	1718448120	18910	18910	18910	18910	304
545	20231222	101100	1712699480	18910	18910	18910	18910	318
546	20231222	101000	1706686100	18920	18930	18930	18910	520
547	20231222	100900	1696851110	18930	18910	18930	18910	325
548	20231222	100800	1690703760	18910	18910	18920	18910	477
549	20231222	100700	1681683640	18910	18910	18910	18910	230
550	20231222	100600	1677334340	18920	18920	18920	18920	545
551	20231222	100500	1667022940	18920	18930	18930	18920	341
552	20231222	100400	1660570930	18930	18950	18950	18930	36
553	20231222	100300	1659889220	18970	18950	18970	18950	158
554	20231222	100200	1656893820	18950	18880	18950	18860	768
555	20231222	100100	1642377550	18890	18910	18910	18850	2769
556	20231222	100000	1590109770	18910	18910	18920	18910	420
557	20231222	095900	1582167470	18920	18910	18920	18910	286
558	20231222	095800	1576757300	18920	18930	18930	18920	259
559	20231222	095700	1571856560	18930	18930	18950	18930	180
560	20231222	095600	1568447350	18930	18930	18930	18920	78
561	20231222	095500	1566970880	18930	18950	18950	18930	456
562	20231222	095400	1558336810	18950	18970	18970	18950	420
563	20231222	095300	1550371670	18960	18950	18960	18950	300
564	20231222	095200	1544685620	18940	18930	18940	18920	135
565	20231222	095100	1542130110	18930	18930	18960	18930	384
566	20231222	095000	1534855390	18920	18900	18920	18900	177
567	20231222	094900	1531508630	18900	18900	18940	18900	430
568	20231222	094800	1523376410	18900	18910	18940	18900	536
569	20231222	094700	1513240390	18910	18900	18910	18890	320
570	20231222	094600	1507193430	18900	18890	18900	18880	109
571	20231222	094500	1505133540	18880	18870	18880	18860	327
572	20231222	094400	1498961140	18860	18880	18880	18860	1311
573	20231222	094300	1474227740	18880	18890	18890	18870	1255
574	20231222	094200	1450537840	18880	18890	18920	18870	948
575	20231222	094100	1432632390	18890	18890	18890	18890	20
576	20231222	094000	1432254590	18890	18930	18930	18880	3540
577	20231222	093900	1365330760	18930	18910	18930	18910	1095
578	20231222	093800	1344611440	18910	18910	18930	18910	1031
579	20231222	093700	1325109350	18910	18930	18930	18900	1572
580	20231222	093600	1295382010	18930	18950	18950	18920	1294
581	20231222	093500	1270886790	18940	18940	18940	18930	1272
582	20231222	093400	1246801160	18940	18950	18960	18940	1496
583	20231222	093300	1218456820	18950	18990	18990	18930	1605
584	20231222	093200	1188025670	18990	18980	18990	18970	1116
585	20231222	093100	1166847260	18980	18990	18990	18970	2234
586	20231222	093000	1124450350	18990	19020	19020	18990	1913
587	20231222	092900	1088109010	19020	19050	19050	19000	1248
588	20231222	092800	1064380880	19050	19010	19050	19000	1635
589	20231222	092700	1033296220	19010	19040	19040	19000	2298
590	20231222	092600	989584100	19030	19070	19100	19030	1410
591	20231222	092500	962721820	19080	19080	19080	19060	1549
592	20231222	092400	933186810	19090	19100	19100	19090	1806
593	20231222	092300	898705670	19120	19120	19120	19110	685
594	20231222	092200	885611470	19120	19120	19160	19120	388
595	20231222	092100	878191830	19170	19110	19170	19110	174
596	20231222	092000	874864860	19110	19160	19170	19100	1490
597	20231222	091900	846377720	19180	19190	19230	19180	1709
598	20231222	091800	813561490	19190	19110	19200	19110	1088
599	20231222	091700	792714350	19090	19110	19110	19090	948
600	20231222	091600	774605950	19110	19100	19110	19100	315
601	20231222	091500	768589130	19100	19090	19110	19090	619
602	20231222	091400	756769940	19100	19130	19130	19100	1182
603	20231222	091300	734175710	19130	19180	19200	19120	2443
604	20231222	091200	687348310	19180	19240	19240	19180	3780
605	20231222	091100	614744680	19250	19260	19260	19250	893
606	20231222	091000	597553220	19260	19300	19300	19250	2309
607	20231222	090900	553046660	19300	19280	19310	19280	1110
608	20231222	090800	531628410	19280	19310	19310	19250	1398
609	20231222	090700	504688310	19300	19270	19320	19270	3319
610	20231222	090600	440661730	19270	19330	19330	19240	2227
611	20231222	090500	397719770	19330	19290	19390	19290	3998
612	20231222	090400	320436340	19290	19170	19290	19170	2024
613	20231222	090300	281490700	19200	19140	19260	19130	2204
614	20231222	090200	239230330	19150	19190	19200	19130	2249
615	20231222	090100	196097720	19170	19090	19290	19090	1845
616	20231222	090000	160670760	19100	19270	19270	19080	8380