KissMeData/126700/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	201400	1407740340	19050	19050	19050	19050	1456
3	20231206	201300	1407740340	19050	19050	19050	19050	0
4	20231206	201200	1407740340	19050	19050	19050	19050	0
5	20231206	201100	1407740340	19050	19050	19050	19050	0
6	20231206	201000	1407740340	19050	19050	19050	19050	0
7	20231206	200900	1407740340	19050	19050	19050	19050	0
8	20231206	200800	1407740340	19050	19050	19050	19050	0
9	20231206	200700	1407740340	19050	19050	19050	19050	0
10	20231206	200600	1407740340	19050	19050	19050	19050	0
11	20231206	200500	1407740340	19050	19050	19050	19050	0
12	20231206	200400	1407740340	19050	19050	19050	19050	0
13	20231206	200300	1407740340	19050	19050	19050	19050	0
14	20231206	200200	1407740340	19050	19050	19050	19050	0
15	20231206	200100	1407740340	19050	19050	19050	19050	0
16	20231206	200000	1407740340	19050	19050	19050	19050	0
17	20231206	195900	1407740340	19050	19050	19050	19050	0
18	20231206	195800	1407740340	19050	19050	19050	19050	0
19	20231206	195700	1407740340	19050	19050	19050	19050	0
20	20231206	195600	1407740340	19050	19050	19050	19050	0
21	20231206	195500	1407740340	19050	19050	19050	19050	0
22	20231206	195400	1407740340	19050	19050	19050	19050	0
23	20231206	195300	1407740340	19050	19050	19050	19050	0
24	20231206	195200	1407740340	19050	19050	19050	19050	0
25	20231206	195100	1407740340	19050	19050	19050	19050	0
26	20231206	195000	1407740340	19050	19050	19050	19050	0
27	20231206	194900	1407740340	19050	19050	19050	19050	0
28	20231206	194800	1407740340	19050	19050	19050	19050	0
29	20231206	194700	1407740340	19050	19050	19050	19050	0
30	20231206	194600	1407740340	19050	19050	19050	19050	0
31	20231206	194500	1407740340	19050	19050	19050	19050	0
32	20231206	194400	1407740340	19050	19050	19050	19050	1456
33	20231206	194300	1407740340	19050	19050	19050	19050	0
34	20231206	194200	1407740340	19050	19050	19050	19050	0
35	20231206	194100	1407740340	19050	19050	19050	19050	0
36	20231206	194000	1407740340	19050	19050	19050	19050	0
37	20231206	193900	1407740340	19050	19050	19050	19050	0
38	20231206	193800	1407740340	19050	19050	19050	19050	0
39	20231206	193700	1407740340	19050	19050	19050	19050	0
40	20231206	193600	1407740340	19050	19050	19050	19050	0
41	20231206	193500	1407740340	19050	19050	19050	19050	0
42	20231206	193400	1407740340	19050	19050	19050	19050	0
43	20231206	193300	1407740340	19050	19050	19050	19050	0
44	20231206	193200	1407740340	19050	19050	19050	19050	0
45	20231206	193100	1407740340	19050	19050	19050	19050	0
46	20231206	193000	1407740340	19050	19050	19050	19050	0
47	20231206	192900	1407740340	19050	19050	19050	19050	0
48	20231206	192800	1407740340	19050	19050	19050	19050	0
49	20231206	192700	1407740340	19050	19050	19050	19050	0
50	20231206	192600	1407740340	19050	19050	19050	19050	0
51	20231206	192500	1407740340	19050	19050	19050	19050	0
52	20231206	192400	1407740340	19050	19050	19050	19050	0
53	20231206	192300	1407740340	19050	19050	19050	19050	0
54	20231206	192200	1407740340	19050	19050	19050	19050	0
55	20231206	192100	1407740340	19050	19050	19050	19050	0
56	20231206	192000	1407740340	19050	19050	19050	19050	0
57	20231206	191900	1407740340	19050	19050	19050	19050	0
58	20231206	191800	1407740340	19050	19050	19050	19050	0
59	20231206	191700	1407740340	19050	19050	19050	19050	0
60	20231206	191600	1407740340	19050	19050	19050	19050	0
61	20231206	191500	1407740340	19050	19050	19050	19050	0
62	20231206	191400	1407740340	19050	19050	19050	19050	1456
63	20231206	191300	1407740340	19050	19050	19050	19050	0
64	20231206	191200	1407740340	19050	19050	19050	19050	0
65	20231206	191100	1407740340	19050	19050	19050	19050	0
66	20231206	191000	1407740340	19050	19050	19050	19050	0
67	20231206	190900	1407740340	19050	19050	19050	19050	0
68	20231206	190800	1407740340	19050	19050	19050	19050	0
69	20231206	190700	1407740340	19050	19050	19050	19050	0
70	20231206	190600	1407740340	19050	19050	19050	19050	0
71	20231206	190500	1407740340	19050	19050	19050	19050	0
72	20231206	190400	1407740340	19050	19050	19050	19050	0
73	20231206	190300	1407740340	19050	19050	19050	19050	0
74	20231206	190200	1407740340	19050	19050	19050	19050	0
75	20231206	190100	1407740340	19050	19050	19050	19050	0
76	20231206	190000	1407740340	19050	19050	19050	19050	0
77	20231206	185900	1407740340	19050	19050	19050	19050	0
78	20231206	185800	1407740340	19050	19050	19050	19050	0
79	20231206	185700	1407740340	19050	19050	19050	19050	0
80	20231206	185600	1407740340	19050	19050	19050	19050	0
81	20231206	185500	1407740340	19050	19050	19050	19050	0
82	20231206	185400	1407740340	19050	19050	19050	19050	0
83	20231206	185300	1407740340	19050	19050	19050	19050	0
84	20231206	185200	1407740340	19050	19050	19050	19050	0
85	20231206	185100	1407740340	19050	19050	19050	19050	0
86	20231206	185000	1407740340	19050	19050	19050	19050	0
87	20231206	184900	1407740340	19050	19050	19050	19050	0
88	20231206	184800	1407740340	19050	19050	19050	19050	0
89	20231206	184700	1407740340	19050	19050	19050	19050	0
90	20231206	184600	1407740340	19050	19050	19050	19050	0
91	20231206	184500	1407740340	19050	19050	19050	19050	0
92	20231206	184400	1407740340	19050	19050	19050	19050	1456
93	20231206	184300	1407740340	19050	19050	19050	19050	0
94	20231206	184200	1407740340	19050	19050	19050	19050	0
95	20231206	184100	1407740340	19050	19050	19050	19050	0
96	20231206	184000	1407740340	19050	19050	19050	19050	0
97	20231206	183900	1407740340	19050	19050	19050	19050	0
98	20231206	183800	1407740340	19050	19050	19050	19050	0
99	20231206	183700	1407740340	19050	19050	19050	19050	0
100	20231206	183600	1407740340	19050	19050	19050	19050	0
101	20231206	183500	1407740340	19050	19050	19050	19050	0
102	20231206	183400	1407740340	19050	19050	19050	19050	0
103	20231206	183300	1407740340	19050	19050	19050	19050	0
104	20231206	183200	1407740340	19050	19050	19050	19050	0
105	20231206	183100	1407740340	19050	19050	19050	19050	0
106	20231206	183000	1407740340	19050	19050	19050	19050	0
107	20231206	182900	1407740340	19050	19050	19050	19050	0
108	20231206	182800	1407740340	19050	19050	19050	19050	0
109	20231206	182700	1407740340	19050	19050	19050	19050	0
110	20231206	182600	1407740340	19050	19050	19050	19050	0
111	20231206	182500	1407740340	19050	19050	19050	19050	0
112	20231206	182400	1407740340	19050	19050	19050	19050	0
113	20231206	182300	1407740340	19050	19050	19050	19050	0
114	20231206	182200	1407740340	19050	19050	19050	19050	0
115	20231206	182100	1407740340	19050	19050	19050	19050	0
116	20231206	182000	1407740340	19050	19050	19050	19050	0
117	20231206	181900	1407740340	19050	19050	19050	19050	0
118	20231206	181800	1407740340	19050	19050	19050	19050	0
119	20231206	181700	1407740340	19050	19050	19050	19050	0
120	20231206	181600	1407740340	19050	19050	19050	19050	0
121	20231206	181500	1407740340	19050	19050	19050	19050	0
122	20231206	181400	1407740340	19050	19050	19050	19050	1456
123	20231206	181300	1407740340	19050	19050	19050	19050	0
124	20231206	181200	1407740340	19050	19050	19050	19050	0
125	20231206	181100	1407740340	19050	19050	19050	19050	0
126	20231206	181000	1407740340	19050	19050	19050	19050	0
127	20231206	180900	1407740340	19050	19050	19050	19050	0
128	20231206	180800	1407740340	19050	19050	19050	19050	0
129	20231206	180700	1407740340	19050	19050	19050	19050	0
130	20231206	180600	1407740340	19050	19050	19050	19050	0
131	20231206	180500	1407740340	19050	19050	19050	19050	0
132	20231206	180400	1407740340	19050	19050	19050	19050	0
133	20231206	180300	1407740340	19050	19050	19050	19050	0
134	20231206	180200	1407740340	19050	19050	19050	19050	0
135	20231206	180100	1407740340	19050	19050	19050	19050	0
136	20231206	180000	1407740340	19050	19050	19050	19050	0
137	20231206	175900	1407740340	19050	19050	19050	19050	0
138	20231206	175800	1407740340	19050	19050	19050	19050	0
139	20231206	175700	1407740340	19050	19050	19050	19050	0
140	20231206	175600	1407740340	19050	19050	19050	19050	0
141	20231206	175500	1407740340	19050	19050	19050	19050	0
142	20231206	175400	1407740340	19050	19050	19050	19050	0
143	20231206	175300	1407740340	19050	19050	19050	19050	0
144	20231206	175200	1407740340	19050	19050	19050	19050	0
145	20231206	175100	1407740340	19050	19050	19050	19050	0
146	20231206	175000	1407740340	19050	19050	19050	19050	0
147	20231206	174900	1407740340	19050	19050	19050	19050	0
148	20231206	174800	1407740340	19050	19050	19050	19050	0
149	20231206	174700	1407740340	19050	19050	19050	19050	0
150	20231206	174600	1407740340	19050	19050	19050	19050	0
151	20231206	174500	1407740340	19050	19050	19050	19050	0
152	20231206	174400	1407740340	19050	19050	19050	19050	1456
153	20231206	174300	1407740340	19050	19050	19050	19050	0
154	20231206	174200	1407740340	19050	19050	19050	19050	0
155	20231206	174100	1407740340	19050	19050	19050	19050	0
156	20231206	174000	1407740340	19050	19050	19050	19050	0
157	20231206	173900	1407740340	19050	19050	19050	19050	0
158	20231206	173800	1407740340	19050	19050	19050	19050	0
159	20231206	173700	1407740340	19050	19050	19050	19050	0
160	20231206	173600	1407740340	19050	19050	19050	19050	0
161	20231206	173500	1407740340	19050	19050	19050	19050	0
162	20231206	173400	1407740340	19050	19050	19050	19050	0
163	20231206	173300	1407740340	19050	19050	19050	19050	0
164	20231206	173200	1407740340	19050	19050	19050	19050	0
165	20231206	173100	1407740340	19050	19050	19050	19050	0
166	20231206	173000	1407740340	19050	19050	19050	19050	0
167	20231206	172900	1407740340	19050	19050	19050	19050	0
168	20231206	172800	1407740340	19050	19050	19050	19050	0
169	20231206	172700	1407740340	19050	19050	19050	19050	0
170	20231206	172600	1407740340	19050	19050	19050	19050	0
171	20231206	172500	1407740340	19050	19050	19050	19050	0
172	20231206	172400	1407740340	19050	19050	19050	19050	0
173	20231206	172300	1407740340	19050	19050	19050	19050	0
174	20231206	172200	1407740340	19050	19050	19050	19050	0
175	20231206	172100	1407740340	19050	19050	19050	19050	0
176	20231206	172000	1407740340	19050	19050	19050	19050	0
177	20231206	171900	1407740340	19050	19050	19050	19050	0
178	20231206	171800	1407740340	19050	19050	19050	19050	0
179	20231206	171700	1407740340	19050	19050	19050	19050	0
180	20231206	171600	1407740340	19050	19050	19050	19050	0
181	20231206	171500	1407740340	19050	19050	19050	19050	0
182	20231206	171400	1407740340	19050	19050	19050	19050	1456
183	20231206	171300	1407740340	19050	19050	19050	19050	0
184	20231206	171200	1407740340	19050	19050	19050	19050	0
185	20231206	171100	1407740340	19050	19050	19050	19050	0
186	20231206	171000	1407740340	19050	19050	19050	19050	0
187	20231206	170900	1407740340	19050	19050	19050	19050	0
188	20231206	170800	1407740340	19050	19050	19050	19050	0
189	20231206	170700	1407740340	19050	19050	19050	19050	0
190	20231206	170600	1407740340	19050	19050	19050	19050	0
191	20231206	170500	1407740340	19050	19050	19050	19050	0
192	20231206	170400	1407740340	19050	19050	19050	19050	0
193	20231206	170300	1407740340	19050	19050	19050	19050	0
194	20231206	170200	1407740340	19050	19050	19050	19050	0
195	20231206	170100	1407740340	19050	19050	19050	19050	0
196	20231206	170000	1407740340	19050	19050	19050	19050	0
197	20231206	165900	1407740340	19050	19050	19050	19050	0
198	20231206	165800	1407740340	19050	19050	19050	19050	0
199	20231206	165700	1407740340	19050	19050	19050	19050	0
200	20231206	165600	1407740340	19050	19050	19050	19050	0
201	20231206	165500	1407740340	19050	19050	19050	19050	0
202	20231206	165400	1407740340	19050	19050	19050	19050	0
203	20231206	165300	1407740340	19050	19050	19050	19050	0
204	20231206	165200	1407740340	19050	19050	19050	19050	0
205	20231206	165100	1407740340	19050	19050	19050	19050	0
206	20231206	165000	1407740340	19050	19050	19050	19050	0
207	20231206	164900	1407740340	19050	19050	19050	19050	0
208	20231206	164800	1407740340	19050	19050	19050	19050	0
209	20231206	164700	1407740340	19050	19050	19050	19050	0
210	20231206	164600	1407740340	19050	19050	19050	19050	0
211	20231206	164500	1407740340	19050	19050	19050	19050	0
212	20231206	164400	1407740340	19050	19050	19050	19050	1456
213	20231206	164300	1407740340	19050	19050	19050	19050	0
214	20231206	164200	1407740340	19050	19050	19050	19050	0
215	20231206	164100	1407740340	19050	19050	19050	19050	0
216	20231206	164000	1407740340	19050	19050	19050	19050	0
217	20231206	163900	1407740340	19050	19050	19050	19050	0
218	20231206	163800	1407740340	19050	19050	19050	19050	0
219	20231206	163700	1407740340	19050	19050	19050	19050	0
220	20231206	163600	1407740340	19050	19050	19050	19050	0
221	20231206	163500	1407740340	19050	19050	19050	19050	0
222	20231206	163400	1407740340	19050	19050	19050	19050	0
223	20231206	163300	1407740340	19050	19050	19050	19050	0
224	20231206	163200	1407740340	19050	19050	19050	19050	0
225	20231206	163100	1407740340	19050	19050	19050	19050	0
226	20231206	163000	1407740340	19050	19050	19050	19050	0
227	20231206	162900	1407740340	19050	19050	19050	19050	0
228	20231206	162800	1407740340	19050	19050	19050	19050	0
229	20231206	162700	1407740340	19050	19050	19050	19050	0
230	20231206	162600	1407740340	19050	19050	19050	19050	0
231	20231206	162500	1407740340	19050	19050	19050	19050	0
232	20231206	162400	1407740340	19050	19050	19050	19050	0
233	20231206	162300	1407740340	19050	19050	19050	19050	0
234	20231206	162200	1407740340	19050	19050	19050	19050	0
235	20231206	162100	1407740340	19050	19050	19050	19050	0
236	20231206	162000	1407740340	19050	19050	19050	19050	0
237	20231206	161900	1407740340	19050	19050	19050	19050	0
238	20231206	161800	1407740340	19050	19050	19050	19050	0
239	20231206	161700	1407740340	19050	19050	19050	19050	0
240	20231206	161600	1407740340	19050	19050	19050	19050	0
241	20231206	161500	1407740340	19050	19050	19050	19050	0
242	20231206	161400	1407740340	19050	19050	19050	19050	1456
243	20231206	161300	1407740340	19050	19050	19050	19050	0
244	20231206	161200	1407740340	19050	19050	19050	19050	0
245	20231206	161100	1407740340	19050	19050	19050	19050	0
246	20231206	161000	1407740340	19050	19050	19050	19050	0
247	20231206	160900	1407740340	19050	19050	19050	19050	0
248	20231206	160800	1407740340	19050	19050	19050	19050	0
249	20231206	160700	1407740340	19050	19050	19050	19050	0
250	20231206	160600	1407740340	19050	19050	19050	19050	0
251	20231206	160500	1407740340	19050	19050	19050	19050	0
252	20231206	160400	1407740340	19050	19050	19050	19050	0
253	20231206	160300	1407740340	19050	19050	19050	19050	0
254	20231206	160200	1407740340	19050	19050	19050	19050	0
255	20231206	160100	1407740340	19050	19050	19050	19050	0
256	20231206	160000	1407740340	19050	19050	19050	19050	0
257	20231206	155900	1407740340	19050	19050	19050	19050	0
258	20231206	155800	1407740340	19050	19050	19050	19050	0
259	20231206	155700	1407740340	19050	19050	19050	19050	0
260	20231206	155600	1407740340	19050	19050	19050	19050	0
261	20231206	155500	1407740340	19050	19050	19050	19050	0
262	20231206	155400	1407740340	19050	19050	19050	19050	0
263	20231206	155300	1407740340	19050	19050	19050	19050	0
264	20231206	155200	1407740340	19050	19050	19050	19050	0
265	20231206	155100	1407740340	19050	19050	19050	19050	0
266	20231206	155000	1407740340	19050	19050	19050	19050	0
267	20231206	154900	1407740340	19050	19050	19050	19050	0
268	20231206	154800	1407740340	19050	19050	19050	19050	0
269	20231206	154700	1407740340	19050	19050	19050	19050	0
270	20231206	154600	1407740340	19050	19050	19050	19050	0
271	20231206	154500	1407740340	19050	19050	19050	19050	0
272	20231206	154400	1407740340	19050	19050	19050	19050	1456
273	20231206	154300	1407740340	19050	19050	19050	19050	0
274	20231206	154200	1407740340	19050	19050	19050	19050	0
275	20231206	154100	1407740340	19050	19050	19050	19050	0
276	20231206	154000	1407740340	19050	19050	19050	19050	0
277	20231206	153900	1407740340	19050	19050	19050	19050	0
278	20231206	153800	1407740340	19050	19050	19050	19050	0
279	20231206	153700	1407740340	19050	19050	19050	19050	0
280	20231206	153600	1407740340	19050	19050	19050	19050	0
281	20231206	153500	1407740340	19050	19050	19050	19050	0
282	20231206	153400	1407740340	19050	19050	19050	19050	0
283	20231206	153300	1407740340	19050	19050	19050	19050	0
284	20231206	153200	1407740340	19050	19050	19050	19050	0
285	20231206	153100	1407740340	19050	19050	19050	19050	0
286	20231206	153000	1407740340	19050	19050	19050	19050	1456
287	20231206	152900	1380003540	19090	19090	19090	19090	0
288	20231206	152800	1380003540	19090	19090	19090	19090	0
289	20231206	152700	1380003540	19090	19090	19090	19090	0
290	20231206	152600	1380003540	19090	19090	19090	19090	0
291	20231206	152500	1380003540	19090	19090	19090	19090	0
292	20231206	152400	1380003540	19090	19090	19090	19090	0
293	20231206	152300	1380003540	19090	19090	19090	19090	0
294	20231206	152200	1380003540	19090	19090	19090	19090	0
295	20231206	152100	1380003540	19090	19090	19090	19090	0
296	20231206	152000	1380003540	19090	19090	19090	19090	0
297	20231206	151900	1380003540	19090	19090	19090	19080	573
298	20231206	151800	1369069720	19080	19100	19100	19080	392
299	20231206	151700	1361589580	19100	19100	19100	19100	501
300	20231206	151600	1352020480	19090	19090	19090	19090	0
301	20231206	151500	1352020480	19090	19080	19090	19080	321
302	20231206	151400	1345894800	19060	19060	19060	19060	100
303	20231206	151300	1343988800	19050	19070	19070	19050	2908
304	20231206	151200	1288562080	19080	19080	19080	19080	2
305	20231206	151100	1288523920	19080	19080	19080	19080	243
306	20231206	151000	1283887480	19080	19090	19090	19080	44
307	20231206	150900	1283047810	19100	19100	19100	19100	2
308	20231206	150800	1283009610	19100	19100	19100	19100	371
309	20231206	150700	1275923510	19080	19080	19080	19080	114
310	20231206	150600	1273748390	19090	19090	19090	19090	1
311	20231206	150500	1273729300	19090	19090	19090	19090	113
312	20231206	150400	1271572130	19070	19080	19080	19070	815
313	20231206	150300	1256028050	19090	19100	19100	19090	58
314	20231206	150200	1254920260	19080	19080	19080	19080	122
315	20231206	150100	1252592500	19080	19080	19090	19080	385
316	20231206	150000	1245246180	19080	19080	19090	19080	166
317	20231206	145900	1242078890	19080	19110	19110	19080	698
318	20231206	145800	1228754510	19100	19100	19110	19080	298
319	20231206	145700	1223063850	19090	19100	19100	19090	456
320	20231206	145600	1214358250	19100	19100	19100	19090	155
321	20231206	145500	1211398120	19110	19090	19110	19090	136
322	20231206	145400	1208799920	19090	19100	19110	19090	193
323	20231206	145300	1205114110	19100	19090	19110	19090	139
324	20231206	145200	1202459260	19110	19100	19110	19090	393
325	20231206	145100	1194952810	19100	19100	19110	19100	229
326	20231206	145000	1190578700	19100	19110	19110	19100	254
327	20231206	144900	1185725330	19100	19100	19100	19100	132
328	20231206	144800	1183204130	19100	19110	19110	19090	229
329	20231206	144700	1178829580	19110	19110	19110	19090	215
330	20231206	144600	1174723450	19090	19090	19110	19090	174
331	20231206	144500	1171400150	19110	19100	19110	19100	277
332	20231206	144400	1166107650	19090	19090	19100	19090	276
333	20231206	144300	1160837440	19100	19100	19110	19100	265
334	20231206	144200	1155775910	19110	19090	19110	19090	436
335	20231206	144100	1147445660	19110	19100	19110	19090	502
336	20231206	144000	1137855040	19110	19100	19110	19100	316
337	20231206	143900	1131816830	19100	19100	19100	19100	177
338	20231206	143800	1128436130	19100	19110	19110	19100	374
339	20231206	143700	1121292720	19120	19120	19120	19120	0
340	20231206	143600	1121292720	19120	19120	19120	19120	1
341	20231206	143500	1121273600	19100	19100	19100	19100	446
342	20231206	143400	1112755000	19100	19110	19110	19100	1300
343	20231206	143300	1087922960	19110	19110	19110	19110	0
344	20231206	143200	1087922960	19110	19110	19120	19110	140
345	20231206	143100	1085247550	19100	19100	19100	19100	86
346	20231206	143000	1083604950	19100	19110	19110	19100	1047
347	20231206	142900	1063597400	19120	19130	19130	19120	274
348	20231206	142800	1058358490	19150	19120	19150	19120	197
349	20231206	142700	1054591820	19150	19150	19150	19150	2
350	20231206	142600	1054553520	19150	19130	19150	19130	76
351	20231206	142500	1053099620	19120	19120	19120	19120	687
352	20231206	142400	1039964180	19120	19110	19120	19110	102
353	20231206	142300	1038014940	19120	19120	19120	19120	0
354	20231206	142200	1038014940	19120	19120	19120	19120	20
355	20231206	142100	1037632540	19120	19120	19120	19120	56
356	20231206	142000	1036561820	19120	19120	19120	19120	30
357	20231206	141900	1035988220	19130	19130	19130	19130	95
358	20231206	141800	1034170870	19130	19120	19130	19120	39
359	20231206	141700	1033425010	19120	19120	19120	19120	108
360	20231206	141600	1031360050	19110	19130	19130	19110	622
361	20231206	141500	1019472830	19120	19140	19140	19120	611
362	20231206	141400	1007789680	19150	19150	19150	19150	0
363	20231206	141300	1007789680	19150	19140	19150	19130	51
364	20231206	141200	1006813930	19130	19130	19130	19130	7
365	20231206	141100	1006680020	19130	19130	19130	19130	1
366	20231206	141000	1006660890	19130	19130	19130	19130	0
367	20231206	140900	1006660890	19130	19130	19130	19130	100
368	20231206	140800	1004747890	19130	19140	19140	19130	273
369	20231206	140700	999525170	19160	19150	19160	19140	452
370	20231206	140600	990867300	19140	19140	19140	19140	600
371	20231206	140500	979383300	19150	19150	19150	19150	387
372	20231206	140400	971972250	19150	19150	19150	19150	0
373	20231206	140300	971972250	19150	19170	19170	19150	57
374	20231206	140200	970880200	19180	19180	19180	19180	0
375	20231206	140100	970880200	19180	19180	19180	19180	0
376	20231206	140000	970880200	19180	19180	19180	19180	0
377	20231206	135900	970880200	19180	19180	19190	19180	356
378	20231206	135800	964052020	19190	19190	19190	19190	61
379	20231206	135700	962881430	19200	19200	19200	19200	5
380	20231206	135600	962785430	19200	19200	19200	19200	12
381	20231206	135500	962555030	19180	19180	19180	19180	1
382	20231206	135400	962535850	19200	19200	19200	19200	299
383	20231206	135300	956795050	19200	19210	19220	19200	213
384	20231206	135200	952703040	19210	19210	19210	19210	0
385	20231206	135100	952703040	19210	19210	19210	19210	0
386	20231206	135000	952703040	19210	19210	19210	19210	1
387	20231206	134900	952683830	19200	19180	19200	19180	444
388	20231206	134800	944162070	19170	19170	19170	19170	122
389	20231206	134700	941823330	19170	19150	19170	19150	164
390	20231206	134600	938679470	19150	19150	19150	19150	0
391	20231206	134500	938679470	19150	19140	19150	19140	142
392	20231206	134400	935960230	19150	19140	19150	19140	102
393	20231206	134300	934007930	19140	19140	19140	19140	0
394	20231206	134200	934007930	19140	19140	19140	19140	0
395	20231206	134100	934007930	19140	19140	19140	19140	0
396	20231206	134000	934007930	19140	19150	19150	19140	264
397	20231206	133900	928953440	19160	19170	19170	19160	186
398	20231206	133800	925387870	19170	19170	19170	19170	10
399	20231206	133700	925196170	19180	19200	19200	19180	6
400	20231206	133600	925081070	19200	19200	19200	19200	1
401	20231206	133500	925061870	19170	19170	19170	19170	200
402	20231206	133400	921227870	19170	19170	19170	19170	597
403	20231206	133300	909783380	19200	19200	19200	19200	200
404	20231206	133200	905943380	19200	19200	19200	19200	0
405	20231206	133100	905943380	19200	19200	19200	19200	0
406	20231206	133000	905943380	19200	19200	19200	19200	0
407	20231206	132900	905943380	19200	19200	19200	19200	0
408	20231206	132800	905943380	19200	19200	19200	19200	5
409	20231206	132700	905847380	19200	19200	19200	19200	0
410	20231206	132600	905847380	19200	19200	19200	19200	0
411	20231206	132500	905847380	19200	19200	19200	19200	1
412	20231206	132400	905828180	19150	19150	19150	19150	2
413	20231206	132300	905789880	19150	19150	19150	19150	0
414	20231206	132200	905789880	19150	19150	19150	19150	232
415	20231206	132100	901347080	19150	19150	19150	19150	0
416	20231206	132000	901347080	19150	19150	19150	19150	0
417	20231206	131900	901347080	19150	19150	19150	19150	3
418	20231206	131800	901289630	19150	19150	19150	19150	0
419	20231206	131700	901289630	19150	19190	19190	19150	300
420	20231206	131600	895541700	19200	19200	19200	19200	1
421	20231206	131500	895522500	19170	19170	19170	19170	0
422	20231206	131400	895522500	19170	19200	19200	19170	223
423	20231206	131300	891245080	19200	19200	19200	19200	0
424	20231206	131200	891245080	19200	19200	19200	19200	24
425	20231206	131100	890784280	19170	19170	19170	19170	0
426	20231206	131000	890784280	19170	19200	19200	19170	504
427	20231206	130900	881121240	19180	19190	19190	19180	90
428	20231206	130800	879394540	19190	19190	19190	19190	42
429	20231206	130700	878588560	19190	19190	19190	19190	10
430	20231206	130600	878396660	19200	19200	19200	19200	10
431	20231206	130500	878204660	19200	19200	19200	19200	1
432	20231206	130400	878185460	19200	19200	19200	19200	6
433	20231206	130300	878070260	19200	19200	19200	19200	11
434	20231206	130200	877859060	19160	19180	19180	19160	478
435	20231206	130100	868691300	19180	19180	19180	19180	0
436	20231206	130000	868691300	19180	19180	19180	19180	0
437	20231206	125900	868691300	19180	19180	19180	19180	0
438	20231206	125800	868691300	19180	19180	19180	19180	1
439	20231206	125700	868672120	19180	19180	19180	19180	0
440	20231206	125600	868672120	19180	19180	19180	19180	0
441	20231206	125500	868672120	19180	19180	19180	19180	0
442	20231206	125400	868672120	19180	19160	19180	19150	833
443	20231206	125300	852712050	19160	19170	19170	19160	31
444	20231206	125200	852117890	19170	19170	19170	19170	0
445	20231206	125100	852117890	19170	19170	19170	19170	21
446	20231206	125000	851715320	19170	19170	19170	19170	42
447	20231206	124900	850910180	19160	19180	19180	19160	422
448	20231206	124800	842820310	19180	19180	19180	19180	19
449	20231206	124700	842455890	19180	19200	19200	19180	533
450	20231206	124600	832227810	19190	19190	19190	19190	93
451	20231206	124500	830443140	19190	19200	19200	19190	235
452	20231206	124400	825931280	19210	19210	19210	19210	0
453	20231206	124300	825931280	19210	19210	19210	19210	10
454	20231206	124200	825739180	19200	19200	19200	19200	6
455	20231206	124100	825623980	19210	19210	19210	19210	0
456	20231206	124000	825623980	19210	19210	19210	19210	0
457	20231206	123900	825623980	19210	19210	19210	19210	0
458	20231206	123800	825623980	19210	19210	19210	19210	21
459	20231206	123700	825220570	19200	19200	19200	19200	0
460	20231206	123600	825220570	19200	19210	19210	19200	24
461	20231206	123500	824759650	19210	19210	19210	19210	0
462	20231206	123400	824759650	19210	19210	19210	19210	0
463	20231206	123300	824759650	19210	19210	19210	19210	0
464	20231206	123200	824759650	19210	19210	19210	19210	1
465	20231206	123100	824740440	19210	19210	19210	19200	254
466	20231206	123000	819862110	19200	19200	19200	19200	9
467	20231206	122900	819689310	19210	19210	19210	19200	152
468	20231206	122800	816770890	19200	19200	19200	19200	55
469	20231206	122700	815714890	19200	19200	19200	19200	0
470	20231206	122600	815714890	19200	19200	19200	19200	0
471	20231206	122500	815714890	19200	19200	19200	19200	7
472	20231206	122400	815580490	19200	19200	19200	19200	0
473	20231206	122300	815580490	19200	19200	19200	19200	69
474	20231206	122200	814255690	19210	19210	19210	19210	53
475	20231206	122100	813237560	19210	19210	19210	19210	0
476	20231206	122000	813237560	19210	19210	19210	19210	1
477	20231206	121900	813218350	19200	19200	19200	19200	0
478	20231206	121800	813218350	19200	19200	19200	19200	0
479	20231206	121700	813218350	19200	19210	19210	19200	41
480	20231206	121600	812431140	19200	19210	19210	19200	628
481	20231206	121500	800368240	19210	19210	19210	19200	48
482	20231206	121400	799446370	19210	19210	19210	19210	301
483	20231206	121300	793664160	19210	19210	19210	19210	21
484	20231206	121200	793260750	19200	19200	19200	19200	0
485	20231206	121100	793260750	19200	19230	19230	19200	1152
486	20231206	121000	771130270	19230	19230	19230	19230	0
487	20231206	120900	771130270	19230	19250	19250	19230	191
488	20231206	120800	767453620	19250	19250	19250	19250	22
489	20231206	120700	767030120	19250	19250	19250	19250	14
490	20231206	120600	766760620	19250	19250	19250	19250	5
491	20231206	120500	766664370	19250	19250	19250	19250	0
492	20231206	120400	766664370	19250	19250	19250	19250	3
493	20231206	120300	766606620	19230	19230	19230	19230	0
494	20231206	120200	766606620	19230	19230	19230	19230	0
495	20231206	120100	766606620	19230	19230	19230	19230	0
496	20231206	120000	766606620	19230	19230	19230	19230	110
497	20231206	115900	764491320	19250	19250	19250	19250	0
498	20231206	115800	764491320	19250	19250	19250	19250	0
499	20231206	115700	764491320	19250	19240	19250	19240	113
500	20231206	115600	762317120	19230	19230	19230	19230	1
501	20231206	115500	762297890	19240	19240	19240	19240	181
502	20231206	115400	758815450	19240	19250	19250	19240	54
503	20231206	115300	757776450	19250	19250	19250	19250	184
504	20231206	115200	754234450	19250	19270	19270	19250	112
505	20231206	115100	752078250	19270	19270	19270	19270	1
506	20231206	115000	752058980	19270	19290	19290	19270	344
507	20231206	114900	745427690	19290	19290	19290	19290	64
508	20231206	114800	744193130	19300	19300	19300	19300	0
509	20231206	114700	744193130	19300	19300	19300	19300	50
510	20231206	114600	743228130	19300	19290	19300	19290	4
511	20231206	114500	743150960	19290	19290	19300	19290	157
512	20231206	114400	740122340	19300	19290	19300	19290	355
513	20231206	114300	733274150	19290	19290	19290	19290	5
514	20231206	114200	733177700	19280	19280	19280	19280	11
515	20231206	114100	732965620	19280	19270	19280	19270	205
516	20231206	114000	729013240	19270	19270	19270	19270	350
517	20231206	113900	722268740	19270	19260	19270	19260	321
518	20231206	113800	716083400	19270	19270	19270	19270	210
519	20231206	113700	712036700	19220	19280	19280	19220	187
520	20231206	113600	708440160	19280	19280	19280	19280	0
521	20231206	113500	708440160	19280	19240	19280	19240	644
522	20231206	113400	696030800	19230	19230	19230	19230	120
523	20231206	113300	693723200	19220	19220	19220	19220	35
524	20231206	113200	693050500	19220	19220	19220	19220	94
525	20231206	113100	691243820	19220	19210	19220	19210	32
526	20231206	113000	690628960	19220	19190	19220	19190	149
527	20231206	112900	687768570	19180	19200	19200	19180	426
528	20231206	112800	679593630	19220	19200	19220	19190	69
529	20231206	112700	678268480	19190	19190	19190	19190	2
530	20231206	112600	678230100	19200	19190	19200	19190	42
531	20231206	112500	677423720	19190	19190	19190	19190	2
532	20231206	112400	677385340	19200	19200	19200	19200	100
533	20231206	112300	675465340	19200	19200	19200	19200	88
534	20231206	112200	673775740	19200	19200	19200	19200	100
535	20231206	112100	671855740	19200	19210	19210	19200	120
536	20231206	112000	669551540	19210	19200	19210	19200	12
537	20231206	111900	669321030	19200	19200	19200	19200	2
538	20231206	111800	669282630	19210	19210	19210	19210	63
539	20231206	111700	668072400	19200	19180	19200	19180	171
540	20231206	111600	664789950	19180	19180	19180	19180	5
541	20231206	111500	664694050	19180	19180	19180	19180	35
542	20231206	111400	664022750	19190	19190	19190	19190	1
543	20231206	111300	664003560	19190	19180	19190	19170	94
544	20231206	111200	662199980	19180	19180	19180	19180	287
545	20231206	111100	656695320	19180	19180	19180	19180	79
546	20231206	111000	655180100	19180	19180	19180	19180	104
547	20231206	110900	653185380	19180	19180	19180	19180	194
548	20231206	110800	649464460	19180	19180	19180	19180	12
549	20231206	110700	649234300	19170	19170	19170	19170	164
550	20231206	110600	646090420	19180	19180	19180	19180	0
551	20231206	110500	646090420	19180	19200	19200	19180	611
552	20231206	110400	634369340	19200	19210	19210	19200	119
553	20231206	110300	632083620	19210	19210	19210	19210	10
554	20231206	110200	631891520	19240	19240	19240	19240	0
555	20231206	110100	631891520	19240	19240	19240	19240	0
556	20231206	110000	631891520	19240	19240	19240	19240	0
557	20231206	105900	631891520	19240	19240	19240	19240	105
558	20231206	105800	629871320	19250	19240	19250	19240	60
559	20231206	105700	628716690	19200	19200	19200	19200	500
560	20231206	105600	619116690	19200	19230	19230	19200	185
561	20231206	105500	615564310	19210	19230	19230	19210	648
562	20231206	105400	603115890	19230	19230	19230	19230	42
563	20231206	105300	602308230	19230	19230	19230	19230	251
564	20231206	105200	597481500	19250	19250	19250	19250	0
565	20231206	105100	597481500	19250	19250	19250	19250	257
566	20231206	105000	592534250	19240	19240	19240	19240	10
567	20231206	104900	592341850	19250	19240	19250	19240	673
568	20231206	104800	579388600	19250	19240	19250	19240	21
569	20231206	104700	578984550	19240	19240	19240	19240	12
570	20231206	104600	578753670	19260	19260	19260	19260	0
571	20231206	104500	578753670	19260	19260	19260	19260	0
572	20231206	104400	578753670	19260	19260	19260	19260	10
573	20231206	104300	578561070	19260	19250	19260	19250	3
574	20231206	104200	578503310	19260	19260	19260	19260	20
575	20231206	104100	578118110	19260	19280	19280	19260	159
576	20231206	104000	575054870	19270	19270	19270	19270	51
577	20231206	103900	574072100	19280	19200	19280	19200	28
578	20231206	103800	573534020	19210	19210	19210	19210	0
579	20231206	103700	573534020	19210	19180	19210	19180	605
580	20231206	103600	561918770	19190	19190	19190	19190	0
581	20231206	103500	561918770	19190	19190	19190	19190	0
582	20231206	103400	561918770	19190	19180	19190	19170	106
583	20231206	103300	559885690	19170	19170	19170	19170	15
584	20231206	103200	559598140	19170	19180	19180	19170	8
585	20231206	103100	559444750	19180	19180	19180	19180	77
586	20231206	103000	557967890	19180	19180	19180	19180	0
587	20231206	102900	557967890	19180	19180	19180	19180	0
588	20231206	102800	557967890	19180	19180	19180	19180	45
589	20231206	102700	557104790	19180	19110	19180	19100	658
590	20231206	102600	544534230	19110	19130	19130	19100	301
591	20231206	102500	538778290	19180	19180	19180	19180	0
592	20231206	102400	538778290	19180	19180	19180	19180	6
593	20231206	102300	538663210	19130	19130	19130	19130	0
594	20231206	102200	538663210	19130	19150	19150	19130	79
595	20231206	102100	537151240	19180	19180	19180	19130	111
596	20231206	102000	535026310	19180	19180	19180	19180	0
597	20231206	101900	535026310	19180	19180	19180	19150	273
598	20231206	101800	529795600	19180	19180	19180	19140	97
599	20231206	101700	527936230	19180	19180	19180	19180	0
600	20231206	101600	527936230	19180	19180	19180	19180	0
601	20231206	101500	527936230	19180	19170	19180	19170	56
602	20231206	101400	526862650	19170	19180	19180	19170	153
603	20231206	101300	523928120	19180	19170	19180	19170	130
604	20231206	101200	521435940	19180	19170	19180	19160	221
605	20231206	101100	517201170	19180	19180	19180	19180	1
606	20231206	101000	517181990	19180	19170	19180	19170	95
607	20231206	100900	515360790	19170	19150	19170	19140	451
608	20231206	100800	506725420	19150	19150	19150	19150	50
609	20231206	100700	505767920	19150	19150	19150	19130	98
610	20231206	100600	503892660	19150	19150	19150	19130	276
611	20231206	100500	498612360	19150	19150	19150	19150	48
612	20231206	100400	497693160	19130	19130	19130	19130	80
613	20231206	100300	496162760	19130	19070	19130	19070	465
614	20231206	100200	487293710	19130	19130	19130	19130	10
615	20231206	100100	487102410	19130	19130	19130	19130	0
616	20231206	100000	487102410	19130	19130	19130	19130	1
617	20231206	095900	487083280	19140	19140	19140	19140	1
618	20231206	095800	487064140	19140	19140	19140	19140	5
619	20231206	095700	486968440	19150	19150	19150	19150	0
620	20231206	095600	486968440	19150	19050	19150	19050	1501
621	20231206	095500	458350240	19060	19050	19060	19050	275
622	20231206	095400	453111340	19070	19070	19070	19070	7
623	20231206	095300	452977850	19070	19060	19070	19050	159
624	20231206	095200	449948470	19060	19070	19070	19060	21
625	20231206	095100	449548200	19060	19060	19060	19060	66
626	20231206	095000	448290240	19060	19070	19070	19060	295
627	20231206	094900	442667190	19070	19070	19070	19070	7
628	20231206	094800	442533700	19070	19070	19070	19070	111
629	20231206	094700	440416930	19070	19070	19070	19070	434
630	20231206	094600	432140550	19070	19060	19070	19060	210
631	20231206	094500	428137850	19070	19060	19070	19050	585
632	20231206	094400	416989840	19070	19080	19080	19060	168
633	20231206	094300	413787010	19080	19080	19080	19080	45
634	20231206	094200	412928410	19070	19080	19150	19070	143
635	20231206	094100	410200170	19080	19080	19080	19080	518
636	20231206	094000	400316730	19080	19150	19150	19070	3731
637	20231206	093900	329122180	19090	19090	19090	19090	20
638	20231206	093800	328740380	19090	19090	19090	19080	860
639	20231206	093700	312323350	19180	19120	19180	19110	17
640	20231206	093600	311998260	19110	19110	19110	19090	61
641	20231206	093500	310832590	19090	19120	19120	19090	1590
642	20231206	093400	280462790	19120	19150	19150	19120	36
643	20231206	093300	279774300	19140	19140	19180	19140	262
644	20231206	093200	274759140	19140	19110	19140	19110	670
645	20231206	093100	261938770	19120	19110	19120	19110	57
646	20231206	093000	260849410	19110	19110	19120	19110	173
647	20231206	092900	257543180	19120	19120	19120	19100	169
648	20231206	092800	254314560	19110	19180	19180	19110	3480
649	20231206	092700	187638970	19190	19230	19230	19190	1320
650	20231206	092600	162290910	19230	19240	19240	19230	37
651	20231206	092500	161579250	19240	19250	19250	19240	79
652	20231206	092400	160059090	19250	19250	19250	19250	21
653	20231206	092300	159654840	19290	19290	19290	19290	10
654	20231206	092200	159461940	19290	19280	19290	19210	467
655	20231206	092100	150483530	19290	19330	19330	19290	295
656	20231206	092000	144791630	19330	19280	19330	19280	547
657	20231206	091900	134234760	19270	19230	19270	19230	1719
658	20231206	091800	101145460	19230	19220	19230	19220	46
659	20231206	091700	100260940	19210	19210	19220	19210	311
660	20231206	091600	94286210	19210	19220	19230	19210	1336
661	20231206	091500	68610580	19220	19220	19220	19220	5
662	20231206	091400	68514480	19210	19220	19220	19210	502
663	20231206	091300	58871040	19220	19210	19220	19210	218
664	20231206	091200	54682650	19210	19210	19210	19210	410
665	20231206	091100	46806550	19210	19220	19220	19210	160
666	20231206	091000	43732670	19210	19220	19220	19210	112
667	20231206	090900	41581130	19200	19220	19220	19200	64
668	20231206	090800	40351770	19220	19220	19220	19220	3
669	20231206	090700	40294110	19220	19220	19220	19220	1
670	20231206	090600	40274890	19220	19230	19230	19170	328
671	20231206	090500	33980230	19230	19170	19230	19170	288
672	20231206	090400	28451820	19230	19230	19230	19230	47
673	20231206	090300	27548010	19170	19240	19240	19170	32
674	20231206	090200	26934360	19250	19250	19250	19250	3
675	20231206	090100	26876610	19230	19200	19230	19200	427
676	20231206	090000	18669210	19200	19160	19240	19160	973