KissMeData/026960/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	190900	1758714030	18790	18790	18790	18790	2059
3	20231204	190800	1758714030	18790	18790	18790	18790	0
4	20231204	190700	1758714030	18790	18790	18790	18790	0
5	20231204	190600	1758714030	18790	18790	18790	18790	0
6	20231204	190500	1758714030	18790	18790	18790	18790	0
7	20231204	190400	1758714030	18790	18790	18790	18790	0
8	20231204	190300	1758714030	18790	18790	18790	18790	0
9	20231204	190200	1758714030	18790	18790	18790	18790	0
10	20231204	190100	1758714030	18790	18790	18790	18790	0
11	20231204	190000	1758714030	18790	18790	18790	18790	0
12	20231204	185900	1758714030	18790	18790	18790	18790	0
13	20231204	185800	1758714030	18790	18790	18790	18790	0
14	20231204	185700	1758714030	18790	18790	18790	18790	0
15	20231204	185600	1758714030	18790	18790	18790	18790	0
16	20231204	185500	1758714030	18790	18790	18790	18790	0
17	20231204	185400	1758714030	18790	18790	18790	18790	0
18	20231204	185300	1758714030	18790	18790	18790	18790	0
19	20231204	185200	1758714030	18790	18790	18790	18790	0
20	20231204	185100	1758714030	18790	18790	18790	18790	0
21	20231204	185000	1758714030	18790	18790	18790	18790	0
22	20231204	184900	1758714030	18790	18790	18790	18790	0
23	20231204	184800	1758714030	18790	18790	18790	18790	0
24	20231204	184700	1758714030	18790	18790	18790	18790	0
25	20231204	184600	1758714030	18790	18790	18790	18790	0
26	20231204	184500	1758714030	18790	18790	18790	18790	0
27	20231204	184400	1758714030	18790	18790	18790	18790	0
28	20231204	184300	1758714030	18790	18790	18790	18790	0
29	20231204	184200	1758714030	18790	18790	18790	18790	0
30	20231204	184100	1758714030	18790	18790	18790	18790	0
31	20231204	184000	1758714030	18790	18790	18790	18790	0
32	20231204	183900	1758714030	18790	18790	18790	18790	2059
33	20231204	183800	1758714030	18790	18790	18790	18790	0
34	20231204	183700	1758714030	18790	18790	18790	18790	0
35	20231204	183600	1758714030	18790	18790	18790	18790	0
36	20231204	183500	1758714030	18790	18790	18790	18790	0
37	20231204	183400	1758714030	18790	18790	18790	18790	0
38	20231204	183300	1758714030	18790	18790	18790	18790	0
39	20231204	183200	1758714030	18790	18790	18790	18790	0
40	20231204	183100	1758714030	18790	18790	18790	18790	0
41	20231204	183000	1758714030	18790	18790	18790	18790	0
42	20231204	182900	1758714030	18790	18790	18790	18790	0
43	20231204	182800	1758714030	18790	18790	18790	18790	0
44	20231204	182700	1758714030	18790	18790	18790	18790	0
45	20231204	182600	1758714030	18790	18790	18790	18790	0
46	20231204	182500	1758714030	18790	18790	18790	18790	0
47	20231204	182400	1758714030	18790	18790	18790	18790	0
48	20231204	182300	1758714030	18790	18790	18790	18790	0
49	20231204	182200	1758714030	18790	18790	18790	18790	0
50	20231204	182100	1758714030	18790	18790	18790	18790	0
51	20231204	182000	1758714030	18790	18790	18790	18790	0
52	20231204	181900	1758714030	18790	18790	18790	18790	0
53	20231204	181800	1758714030	18790	18790	18790	18790	0
54	20231204	181700	1758714030	18790	18790	18790	18790	0
55	20231204	181600	1758714030	18790	18790	18790	18790	0
56	20231204	181500	1758714030	18790	18790	18790	18790	0
57	20231204	181400	1758714030	18790	18790	18790	18790	0
58	20231204	181300	1758714030	18790	18790	18790	18790	0
59	20231204	181200	1758714030	18790	18790	18790	18790	0
60	20231204	181100	1758714030	18790	18790	18790	18790	0
61	20231204	181000	1758714030	18790	18790	18790	18790	0
62	20231204	180900	1758714030	18790	18790	18790	18790	2059
63	20231204	180800	1758714030	18790	18790	18790	18790	0
64	20231204	180700	1758714030	18790	18790	18790	18790	0
65	20231204	180600	1758714030	18790	18790	18790	18790	0
66	20231204	180500	1758714030	18790	18790	18790	18790	0
67	20231204	180400	1758714030	18790	18790	18790	18790	0
68	20231204	180300	1758714030	18790	18790	18790	18790	0
69	20231204	180200	1758714030	18790	18790	18790	18790	0
70	20231204	180100	1758714030	18790	18790	18790	18790	0
71	20231204	180000	1758714030	18790	18790	18790	18790	0
72	20231204	175900	1758714030	18790	18790	18790	18790	0
73	20231204	175800	1758714030	18790	18790	18790	18790	0
74	20231204	175700	1758714030	18790	18790	18790	18790	0
75	20231204	175600	1758714030	18790	18790	18790	18790	0
76	20231204	175500	1758714030	18790	18790	18790	18790	0
77	20231204	175400	1758714030	18790	18790	18790	18790	0
78	20231204	175300	1758714030	18790	18790	18790	18790	0
79	20231204	175200	1758714030	18790	18790	18790	18790	0
80	20231204	175100	1758714030	18790	18790	18790	18790	0
81	20231204	175000	1758714030	18790	18790	18790	18790	0
82	20231204	174900	1758714030	18790	18790	18790	18790	0
83	20231204	174800	1758714030	18790	18790	18790	18790	0
84	20231204	174700	1758714030	18790	18790	18790	18790	0
85	20231204	174600	1758714030	18790	18790	18790	18790	0
86	20231204	174500	1758714030	18790	18790	18790	18790	0
87	20231204	174400	1758714030	18790	18790	18790	18790	0
88	20231204	174300	1758714030	18790	18790	18790	18790	0
89	20231204	174200	1758714030	18790	18790	18790	18790	0
90	20231204	174100	1758714030	18790	18790	18790	18790	0
91	20231204	174000	1758714030	18790	18790	18790	18790	0
92	20231204	173900	1758714030	18790	18790	18790	18790	2059
93	20231204	173800	1758714030	18790	18790	18790	18790	0
94	20231204	173700	1758714030	18790	18790	18790	18790	0
95	20231204	173600	1758714030	18790	18790	18790	18790	0
96	20231204	173500	1758714030	18790	18790	18790	18790	0
97	20231204	173400	1758714030	18790	18790	18790	18790	0
98	20231204	173300	1758714030	18790	18790	18790	18790	0
99	20231204	173200	1758714030	18790	18790	18790	18790	0
100	20231204	173100	1758714030	18790	18790	18790	18790	0
101	20231204	173000	1758714030	18790	18790	18790	18790	0
102	20231204	172900	1758714030	18790	18790	18790	18790	0
103	20231204	172800	1758714030	18790	18790	18790	18790	0
104	20231204	172700	1758714030	18790	18790	18790	18790	0
105	20231204	172600	1758714030	18790	18790	18790	18790	0
106	20231204	172500	1758714030	18790	18790	18790	18790	0
107	20231204	172400	1758714030	18790	18790	18790	18790	0
108	20231204	172300	1758714030	18790	18790	18790	18790	0
109	20231204	172200	1758714030	18790	18790	18790	18790	0
110	20231204	172100	1758714030	18790	18790	18790	18790	0
111	20231204	172000	1758714030	18790	18790	18790	18790	0
112	20231204	171900	1758714030	18790	18790	18790	18790	0
113	20231204	171800	1758714030	18790	18790	18790	18790	0
114	20231204	171700	1758714030	18790	18790	18790	18790	0
115	20231204	171600	1758714030	18790	18790	18790	18790	0
116	20231204	171500	1758714030	18790	18790	18790	18790	0
117	20231204	171400	1758714030	18790	18790	18790	18790	0
118	20231204	171300	1758714030	18790	18790	18790	18790	0
119	20231204	171200	1758714030	18790	18790	18790	18790	0
120	20231204	171100	1758714030	18790	18790	18790	18790	0
121	20231204	171000	1758714030	18790	18790	18790	18790	0
122	20231204	170900	1758714030	18790	18790	18790	18790	2059
123	20231204	170800	1758714030	18790	18790	18790	18790	0
124	20231204	170700	1758714030	18790	18790	18790	18790	0
125	20231204	170600	1758714030	18790	18790	18790	18790	0
126	20231204	170500	1758714030	18790	18790	18790	18790	0
127	20231204	170400	1758714030	18790	18790	18790	18790	0
128	20231204	170300	1758714030	18790	18790	18790	18790	0
129	20231204	170200	1758714030	18790	18790	18790	18790	0
130	20231204	170100	1758714030	18790	18790	18790	18790	0
131	20231204	170000	1758714030	18790	18790	18790	18790	0
132	20231204	165900	1758714030	18790	18790	18790	18790	0
133	20231204	165800	1758714030	18790	18790	18790	18790	0
134	20231204	165700	1758714030	18790	18790	18790	18790	0
135	20231204	165600	1758714030	18790	18790	18790	18790	0
136	20231204	165500	1758714030	18790	18790	18790	18790	0
137	20231204	165400	1758714030	18790	18790	18790	18790	0
138	20231204	165300	1758714030	18790	18790	18790	18790	0
139	20231204	165200	1758714030	18790	18790	18790	18790	0
140	20231204	165100	1758714030	18790	18790	18790	18790	0
141	20231204	165000	1758714030	18790	18790	18790	18790	0
142	20231204	164900	1758714030	18790	18790	18790	18790	0
143	20231204	164800	1758714030	18790	18790	18790	18790	0
144	20231204	164700	1758714030	18790	18790	18790	18790	0
145	20231204	164600	1758714030	18790	18790	18790	18790	0
146	20231204	164500	1758714030	18790	18790	18790	18790	0
147	20231204	164400	1758714030	18790	18790	18790	18790	0
148	20231204	164300	1758714030	18790	18790	18790	18790	0
149	20231204	164200	1758714030	18790	18790	18790	18790	0
150	20231204	164100	1758714030	18790	18790	18790	18790	0
151	20231204	164000	1758714030	18790	18790	18790	18790	0
152	20231204	163900	1758714030	18790	18790	18790	18790	2059
153	20231204	163800	1758714030	18790	18790	18790	18790	0
154	20231204	163700	1758714030	18790	18790	18790	18790	0
155	20231204	163600	1758714030	18790	18790	18790	18790	0
156	20231204	163500	1758714030	18790	18790	18790	18790	0
157	20231204	163400	1758714030	18790	18790	18790	18790	0
158	20231204	163300	1758714030	18790	18790	18790	18790	0
159	20231204	163200	1758714030	18790	18790	18790	18790	0
160	20231204	163100	1758714030	18790	18790	18790	18790	0
161	20231204	163000	1758714030	18790	18790	18790	18790	0
162	20231204	162900	1758714030	18790	18790	18790	18790	0
163	20231204	162800	1758714030	18790	18790	18790	18790	0
164	20231204	162700	1758714030	18790	18790	18790	18790	0
165	20231204	162600	1758714030	18790	18790	18790	18790	0
166	20231204	162500	1758714030	18790	18790	18790	18790	0
167	20231204	162400	1758714030	18790	18790	18790	18790	0
168	20231204	162300	1758714030	18790	18790	18790	18790	0
169	20231204	162200	1758714030	18790	18790	18790	18790	0
170	20231204	162100	1758714030	18790	18790	18790	18790	0
171	20231204	162000	1758714030	18790	18790	18790	18790	0
172	20231204	161900	1758714030	18790	18790	18790	18790	0
173	20231204	161800	1758714030	18790	18790	18790	18790	0
174	20231204	161700	1758714030	18790	18790	18790	18790	0
175	20231204	161600	1758714030	18790	18790	18790	18790	0
176	20231204	161500	1758714030	18790	18790	18790	18790	0
177	20231204	161400	1758714030	18790	18790	18790	18790	0
178	20231204	161300	1758714030	18790	18790	18790	18790	0
179	20231204	161200	1758714030	18790	18790	18790	18790	0
180	20231204	161100	1758714030	18790	18790	18790	18790	0
181	20231204	161000	1758714030	18790	18790	18790	18790	0
182	20231204	160900	1758714030	18790	18790	18790	18790	2059
183	20231204	160800	1758714030	18790	18790	18790	18790	0
184	20231204	160700	1758714030	18790	18790	18790	18790	0
185	20231204	160600	1758714030	18790	18790	18790	18790	0
186	20231204	160500	1758714030	18790	18790	18790	18790	0
187	20231204	160400	1758714030	18790	18790	18790	18790	0
188	20231204	160300	1758714030	18790	18790	18790	18790	0
189	20231204	160200	1758714030	18790	18790	18790	18790	0
190	20231204	160100	1758714030	18790	18790	18790	18790	0
191	20231204	160000	1758714030	18790	18790	18790	18790	0
192	20231204	155900	1758714030	18790	18790	18790	18790	0
193	20231204	155800	1758714030	18790	18790	18790	18790	0
194	20231204	155700	1758714030	18790	18790	18790	18790	0
195	20231204	155600	1758714030	18790	18790	18790	18790	0
196	20231204	155500	1758714030	18790	18790	18790	18790	0
197	20231204	155400	1758714030	18790	18790	18790	18790	0
198	20231204	155300	1758714030	18790	18790	18790	18790	0
199	20231204	155200	1758714030	18790	18790	18790	18790	0
200	20231204	155100	1758714030	18790	18790	18790	18790	0
201	20231204	155000	1758714030	18790	18790	18790	18790	0
202	20231204	154900	1758714030	18790	18790	18790	18790	0
203	20231204	154800	1758714030	18790	18790	18790	18790	0
204	20231204	154700	1758714030	18790	18790	18790	18790	0
205	20231204	154600	1758714030	18790	18790	18790	18790	0
206	20231204	154500	1758714030	18790	18790	18790	18790	0
207	20231204	154400	1758714030	18790	18790	18790	18790	0
208	20231204	154300	1758714030	18790	18790	18790	18790	0
209	20231204	154200	1758714030	18790	18790	18790	18790	0
210	20231204	154100	1758714030	18790	18790	18790	18790	0
211	20231204	154000	1758714030	18790	18790	18790	18790	0
212	20231204	153900	1758714030	18790	18790	18790	18790	2059
213	20231204	153800	1758714030	18790	18790	18790	18790	0
214	20231204	153700	1758714030	18790	18790	18790	18790	0
215	20231204	153600	1758714030	18790	18790	18790	18790	0
216	20231204	153500	1758714030	18790	18790	18790	18790	0
217	20231204	153400	1758714030	18790	18790	18790	18790	0
218	20231204	153300	1758714030	18790	18790	18790	18790	0
219	20231204	153200	1758714030	18790	18790	18790	18790	0
220	20231204	153100	1758714030	18790	18790	18790	18790	0
221	20231204	153000	1758714030	18790	18790	18790	18790	2059
222	20231204	152900	1720025420	18800	18800	18800	18800	0
223	20231204	152800	1720025420	18800	18800	18800	18800	0
224	20231204	152700	1720025420	18800	18800	18800	18800	0
225	20231204	152600	1720025420	18800	18800	18800	18800	0
226	20231204	152500	1720025420	18800	18800	18800	18800	0
227	20231204	152400	1720025420	18800	18800	18800	18800	0
228	20231204	152300	1720025420	18800	18800	18800	18800	0
229	20231204	152200	1720025420	18800	18800	18800	18800	0
230	20231204	152100	1720025420	18800	18800	18800	18800	0
231	20231204	152000	1720025420	18800	18800	18800	18800	0
232	20231204	151900	1720025420	18800	18800	18800	18800	131
233	20231204	151800	1717562620	18790	18790	18800	18790	103
234	20231204	151700	1715626860	18790	18790	18800	18790	59
235	20231204	151600	1714518210	18790	18790	18790	18790	33
236	20231204	151500	1713898140	18790	18790	18800	18790	148
237	20231204	151400	1711116210	18800	18800	18800	18790	254
238	20231204	151300	1706341690	18800	18800	18800	18800	137
239	20231204	151200	1703766090	18800	18800	18810	18800	284
240	20231204	151100	1698425620	18800	18810	18810	18800	98
241	20231204	151000	1696582490	18800	18810	18810	18800	37
242	20231204	150900	1695886870	18800	18810	18810	18800	487
243	20231204	150800	1686731160	18810	18810	18810	18810	155
244	20231204	150700	1683815610	18810	18820	18830	18810	210
245	20231204	150600	1679862990	18820	18850	18850	18820	973
246	20231204	150500	1661536510	18850	18850	18850	18840	41
247	20231204	150400	1660763900	18840	18850	18850	18840	363
248	20231204	150300	1653924450	18840	18850	18850	18840	100
249	20231204	150200	1652039890	18840	18840	18840	18840	130
250	20231204	150100	1649590690	18840	18870	18870	18840	467
251	20231204	150000	1640786510	18850	18870	18880	18850	183
252	20231204	145900	1637332820	18880	18880	18880	18870	114
253	20231204	145800	1635181390	18860	18870	18870	18860	79
254	20231204	145700	1633691010	18870	18870	18870	18860	126
255	20231204	145600	1631313630	18860	18860	18870	18860	140
256	20231204	145500	1628672730	18860	18860	18870	18860	115
257	20231204	145400	1626503330	18850	18860	18870	18850	531
258	20231204	145300	1616486150	18860	18870	18870	18860	188
259	20231204	145200	1612939470	18860	18860	18870	18860	144
260	20231204	145100	1610223130	18860	18870	18870	18860	268
261	20231204	145000	1605167210	18860	18870	18870	18860	85
262	20231204	144900	1603563510	18870	18860	18870	18860	194
263	20231204	144800	1599904150	18860	18860	18860	18850	301
264	20231204	144700	1594227520	18860	18850	18860	18850	180
265	20231204	144600	1590833520	18850	18840	18850	18840	123
266	20231204	144500	1588515210	18850	18840	18850	18840	152
267	20231204	144400	1585650240	18840	18840	18850	18840	142
268	20231204	144300	1582974460	18850	18850	18860	18850	434
269	20231204	144200	1574793060	18850	18860	18860	18850	103
270	20231204	144100	1572850720	18850	18860	18860	18850	174
271	20231204	144000	1569569320	18850	18850	18850	18850	94
272	20231204	143900	1567797420	18850	18850	18860	18840	235
273	20231204	143800	1563366580	18850	18850	18850	18850	61
274	20231204	143700	1562216730	18860	18850	18860	18850	184
275	20231204	143600	1558747330	18850	18850	18860	18850	152
276	20231204	143500	1555881630	18860	18850	18860	18850	106
277	20231204	143400	1553883030	18850	18860	18860	18850	100
278	20231204	143300	1551997530	18840	18850	18860	18840	173
279	20231204	143200	1548736000	18850	18850	18850	18850	107
280	20231204	143100	1546719050	18850	18840	18850	18840	223
281	20231204	143000	1542516270	18850	18850	18850	18840	190
282	20231204	142900	1538935190	18850	18840	18850	18840	122
283	20231204	142800	1536636070	18840	18850	18850	18840	88
284	20231204	142700	1534977650	18850	18840	18850	18840	179
285	20231204	142600	1531603890	18850	18840	18850	18840	149
286	20231204	142500	1528795690	18850	18840	18850	18840	118
287	20231204	142400	1526572070	18840	18830	18850	18830	142
288	20231204	142300	1523896770	18830	18820	18830	18820	71
289	20231204	142200	1522560350	18820	18840	18840	18810	10
290	20231204	142100	1522372080	18840	18850	18850	18810	402
291	20231204	142000	1514803630	18840	18820	18850	18820	84
292	20231204	141900	1513221450	18820	18830	18840	18820	142
293	20231204	141800	1510547140	18830	18850	18860	18820	244
294	20231204	141700	1505950150	18860	18870	18870	18850	198
295	20231204	141600	1502215660	18860	18860	18870	18860	411
296	20231204	141500	1494460810	18870	18860	18870	18860	146
297	20231204	141400	1491706460	18860	18860	18860	18850	249
298	20231204	141300	1487010710	18860	18860	18860	18850	137
299	20231204	141200	1484427380	18850	18840	18850	18840	78
300	20231204	141100	1482957620	18840	18850	18850	18840	164
301	20231204	141000	1479866520	18850	18830	18860	18830	239
302	20231204	140900	1475361970	18830	18840	18840	18830	131
303	20231204	140800	1472894210	18850	18850	18860	18850	133
304	20231204	140700	1470386510	18850	18850	18860	18850	133
305	20231204	140600	1467878670	18850	18850	18850	18840	292
306	20231204	140500	1462375590	18850	18840	18850	18840	79
307	20231204	140400	1460886730	18850	18850	18850	18840	136
308	20231204	140300	1458323550	18840	18840	18840	18830	99
309	20231204	140200	1456458670	18830	18830	18840	18830	75
310	20231204	140100	1455045760	18830	18840	18850	18830	323
311	20231204	140000	1448960380	18850	18840	18850	18840	88
312	20231204	135900	1447301810	18840	18850	18860	18840	495
313	20231204	135800	1437974240	18850	18860	18860	18850	232
314	20231204	135700	1433599460	18860	18850	18860	18850	202
315	20231204	135600	1429791160	18850	18860	18860	18850	108
316	20231204	135500	1427754660	18850	18860	18860	18850	114
317	20231204	135400	1425604950	18850	18860	18860	18850	78
318	20231204	135300	1424134490	18850	18850	18860	18840	385
319	20231204	135200	1416877010	18850	18840	18850	18840	178
320	20231204	135100	1413522050	18840	18840	18840	18840	60
321	20231204	135000	1412391650	18840	18850	18850	18840	606
322	20231204	134900	1400971460	18850	18850	18850	18840	218
323	20231204	134800	1396862420	18850	18850	18850	18840	101
324	20231204	134700	1394958930	18840	18850	18850	18840	194
325	20231204	134600	1391302270	18850	18840	18850	18840	158
326	20231204	134500	1388324480	18840	18850	18850	18840	99
327	20231204	134400	1386458670	18850	18840	18850	18840	97
328	20231204	134300	1384630570	18850	18850	18850	18840	150
329	20231204	134200	1381803410	18850	18830	18850	18830	563
330	20231204	134100	1371195860	18840	18830	18840	18830	96
331	20231204	134000	1369387520	18830	18830	18840	18830	184
332	20231204	133900	1365921320	18830	18840	18840	18830	190
333	20231204	133800	1362341950	18840	18830	18840	18830	174
334	20231204	133700	1359064350	18840	18830	18840	18830	116
335	20231204	133600	1356879140	18840	18840	18840	18830	95
336	20231204	133500	1355089570	18830	18840	18840	18830	138
337	20231204	133400	1352489880	18840	18840	18840	18830	133
338	20231204	133300	1349984690	18830	18830	18830	18830	107
339	20231204	133200	1347969880	18840	18830	18840	18830	319
340	20231204	133100	1341960260	18830	18830	18840	18830	237
341	20231204	133000	1337495760	18830	18830	18840	18830	289
342	20231204	132900	1332053390	18830	18820	18830	18820	68
343	20231204	132800	1330773490	18830	18830	18830	18830	29
344	20231204	132700	1330227420	18800	18840	18850	18800	275
345	20231204	132600	1325045720	18840	18850	18850	18840	208
346	20231204	132500	1321125260	18840	18840	18850	18840	106
347	20231204	132400	1319127720	18840	18840	18850	18830	229
348	20231204	132300	1314812330	18840	18830	18850	18830	106
349	20231204	132200	1312814830	18820	18810	18820	18810	47
350	20231204	132100	1311930540	18820	18810	18820	18810	83
351	20231204	132000	1310368810	18800	18850	18850	18800	36
352	20231204	131900	1309690560	18800	18830	18850	18800	417
353	20231204	131800	1301841690	18830	18840	18840	18830	145
354	20231204	131700	1299110230	18840	18830	18840	18830	97
355	20231204	131600	1297283180	18820	18830	18840	18820	294
356	20231204	131500	1291746890	18830	18830	18840	18830	98
357	20231204	131400	1289901050	18840	18830	18840	18830	102
358	20231204	131300	1287979600	18830	18840	18840	18830	92
359	20231204	131200	1286246740	18830	18840	18840	18830	136
360	20231204	131100	1283685360	18840	18840	18840	18830	107
361	20231204	131000	1281669760	18840	18830	18840	18830	88
362	20231204	130900	1280012220	18830	18830	18840	18830	80
363	20231204	130800	1278505320	18830	18820	18840	18820	205
364	20231204	130700	1274645380	18830	18820	18830	18820	186
365	20231204	130600	1271143230	18830	18820	18830	18820	139
366	20231204	130500	1268526250	18830	18810	18830	18810	70
367	20231204	130400	1267208470	18810	18820	18830	18810	276
368	20231204	130300	1262014730	18800	18800	18810	18790	1134
369	20231204	130200	1240694320	18790	18780	18800	18780	161
370	20231204	130100	1237669220	18780	18780	18780	18780	137
371	20231204	130000	1235096360	18770	18760	18770	18760	382
372	20231204	125900	1227926320	18770	18760	18770	18760	166
373	20231204	125800	1224810870	18760	18760	18770	18760	61
374	20231204	125700	1223666010	18760	18750	18760	18750	239
375	20231204	125600	1219184070	18760	18750	18760	18750	180
376	20231204	125500	1215807490	18750	18760	18760	18750	100
377	20231204	125400	1213931990	18750	18750	18750	18750	142
378	20231204	125300	1211269490	18750	18750	18750	18750	130
379	20231204	125200	1208831990	18750	18750	18750	18750	125
380	20231204	125100	1206488240	18750	18750	18750	18750	100
381	20231204	125000	1204613240	18750	18750	18750	18750	79
382	20231204	124900	1203131990	18750	18740	18750	18740	125
383	20231204	124800	1200788990	18750	18750	18750	18750	100
384	20231204	124700	1198913990	18750	18740	18750	18740	34
385	20231204	124600	1198276540	18740	18750	18750	18740	150
386	20231204	124500	1195464470	18750	18750	18750	18750	117
387	20231204	124400	1193270720	18750	18760	18760	18750	68
388	20231204	124300	1191995150	18760	18760	18760	18760	0
389	20231204	124200	1191995150	18760	18760	18760	18760	0
390	20231204	124100	1191995150	18760	18760	18760	18760	34
391	20231204	124000	1191357310	18760	18760	18760	18760	0
392	20231204	123900	1191357310	18760	18760	18760	18760	30
393	20231204	123800	1190794510	18760	18760	18760	18760	572
394	20231204	123700	1180063790	18760	18770	18770	18760	35
395	20231204	123600	1179406890	18770	18770	18770	18770	28
396	20231204	123500	1178881330	18770	18770	18770	18770	0
397	20231204	123400	1178881330	18770	18770	18770	18770	20
398	20231204	123300	1178505930	18770	18770	18770	18770	29
399	20231204	123200	1177961600	18760	18760	18760	18760	10
400	20231204	123100	1177774000	18770	18770	18770	18770	2
401	20231204	123000	1177736460	18770	18770	18770	18770	39
402	20231204	122900	1177004430	18770	18770	18770	18770	161
403	20231204	122800	1173982460	18770	18770	18770	18770	0
404	20231204	122700	1173982460	18770	18770	18770	18770	39
405	20231204	122600	1173250430	18770	18760	18770	18760	10
406	20231204	122500	1173062780	18760	18760	18760	18760	1
407	20231204	122400	1173044020	18770	18770	18770	18770	29
408	20231204	122300	1172499690	18770	18770	18770	18770	0
409	20231204	122200	1172499690	18770	18770	18770	18770	0
410	20231204	122100	1172499690	18770	18770	18770	18770	28
411	20231204	122000	1171974130	18770	18770	18770	18770	12
412	20231204	121900	1171748890	18770	18770	18770	18770	30
413	20231204	121800	1171185790	18760	18760	18760	18760	67
414	20231204	121700	1169928870	18750	18760	18760	18750	27
415	20231204	121600	1169422390	18760	18760	18770	18760	161
416	20231204	121500	1166401490	18760	18770	18800	18760	68
417	20231204	121400	1165124300	18770	18770	18770	18770	116
418	20231204	121300	1162946980	18770	18770	18770	18770	81
419	20231204	121200	1161426610	18770	18770	18770	18770	30
420	20231204	121100	1160863510	18800	18800	18800	18800	0
421	20231204	121000	1160863510	18800	18800	18800	18800	0
422	20231204	120900	1160863510	18800	18760	18800	18760	386
423	20231204	120800	1153620950	18800	18800	18800	18800	30
424	20231204	120700	1153056950	18810	18810	18810	18810	0
425	20231204	120600	1153056950	18810	18760	18810	18760	49
426	20231204	120500	1152135900	18780	18790	18790	18780	3
427	20231204	120400	1152079550	18800	18800	18800	18800	25
428	20231204	120300	1151609550	18800	18770	18800	18760	79
429	20231204	120200	1150127180	18770	18790	18790	18770	183
430	20231204	120100	1146690550	18810	18810	18810	18810	0
431	20231204	120000	1146690550	18810	18810	18810	18810	29
432	20231204	115900	1146145060	18820	18800	18820	18800	21
433	20231204	115800	1145749920	18820	18800	18820	18800	107
434	20231204	115700	1143736480	18820	18790	18820	18790	172
435	20231204	115600	1140500660	18790	18810	18810	18790	12
436	20231204	115500	1140275090	18790	18820	18820	18790	235
437	20231204	115400	1135855790	18820	18820	18820	18820	41
438	20231204	115300	1135084170	18820	18820	18820	18820	41
439	20231204	115200	1134312550	18820	18820	18820	18820	64
440	20231204	115100	1133108070	18820	18820	18820	18820	18
441	20231204	115000	1132769310	18820	18810	18820	18810	67
442	20231204	114900	1131508880	18810	18820	18820	18810	34
443	20231204	114800	1130869060	18820	18820	18820	18820	27
444	20231204	114700	1130360920	18810	18810	18810	18810	69
445	20231204	114600	1129063030	18810	18810	18820	18810	56
446	20231204	114500	1128009180	18820	18810	18820	18810	217
447	20231204	114400	1123925560	18820	18820	18820	18820	207
448	20231204	114300	1120029820	18820	18820	18820	18820	32
449	20231204	114200	1119427580	18820	18820	18820	18820	107
450	20231204	114100	1117413840	18830	18820	18830	18820	28
451	20231204	114000	1116886720	18820	18810	18820	18810	261
452	20231204	113900	1111976660	18810	18810	18810	18800	23
453	20231204	113800	1111544080	18810	18800	18810	18800	34
454	20231204	113700	1110904690	18810	18810	18810	18800	329
455	20231204	113600	1104716300	18810	18800	18810	18800	383
456	20231204	113500	1097515400	18790	18790	18790	18790	16
457	20231204	113400	1097214760	18790	18790	18800	18780	39
458	20231204	113300	1096481980	18780	18780	18790	18780	31
459	20231204	113200	1095899640	18790	18780	18790	18780	18
460	20231204	113100	1095561550	18780	18810	18810	18780	164
461	20231204	113000	1092479110	18800	18810	18810	18800	28
462	20231204	112900	1091952490	18800	18800	18800	18800	0
463	20231204	112800	1091952490	18800	18810	18810	18800	323
464	20231204	112700	1085876930	18800	18800	18800	18800	32
465	20231204	112600	1085275330	18810	18800	18810	18800	62
466	20231204	112500	1084109720	18810	18790	18810	18790	423
467	20231204	112400	1076157090	18790	18800	18800	18790	44
468	20231204	112300	1075329990	18800	18800	18800	18800	13
469	20231204	112200	1075085590	18800	18790	18800	18790	56
470	20231204	112100	1074032930	18770	18770	18770	18770	1
471	20231204	112000	1074014160	18790	18790	18790	18790	118
472	20231204	111900	1071796940	18790	18790	18810	18790	133
473	20231204	111800	1069296570	18800	18800	18800	18800	0
474	20231204	111700	1069296570	18800	18800	18800	18800	0
475	20231204	111600	1069296570	18800	18800	18800	18770	380
476	20231204	111500	1062158040	18790	18810	18810	18790	186
477	20231204	111400	1058661310	18810	18810	18810	18810	99
478	20231204	111300	1056799120	18820	18820	18820	18820	113
479	20231204	111200	1054672460	18830	18830	18830	18830	0
480	20231204	111100	1054672460	18830	18840	18850	18830	648
481	20231204	111000	1042466900	18850	18850	18850	18840	102
482	20231204	110900	1040544630	18850	18850	18850	18850	22
483	20231204	110800	1040129930	18850	18850	18850	18850	33
484	20231204	110700	1039507880	18850	18850	18850	18850	45
485	20231204	110600	1038659630	18850	18850	18850	18850	22
486	20231204	110500	1038244930	18850	18850	18850	18850	80
487	20231204	110400	1036736930	18840	18850	18850	18840	11
488	20231204	110300	1036529680	18850	18850	18850	18840	74
489	20231204	110200	1035135320	18850	18850	18850	18850	51
490	20231204	110100	1034173970	18850	18850	18850	18850	111
491	20231204	110000	1032081620	18840	18840	18840	18840	8
492	20231204	105900	1031930900	18850	18860	18860	18850	256
493	20231204	105800	1027104900	18860	18850	18860	18850	378
494	20231204	105700	1019976400	18860	18850	18860	18850	24
495	20231204	105600	1019523790	18850	18860	18860	18850	44
496	20231204	105500	1018693970	18850	18850	18860	18850	509
497	20231204	105400	1009099070	18850	18840	18850	18840	713
498	20231204	105300	995665660	18840	18850	18860	18840	64
499	20231204	105200	994459060	18860	18850	18860	18850	343
500	20231204	105100	987992340	18850	18860	18860	18850	25
501	20231204	105000	987520960	18850	18850	18860	18850	38
502	20231204	104900	986804520	18850	18850	18850	18850	17
503	20231204	104800	986484070	18850	18850	18850	18850	19
504	20231204	104700	986125920	18850	18840	18850	18840	87
505	20231204	104600	984486340	18850	18850	18860	18850	99
506	20231204	104500	982620010	18850	18860	18860	18850	24
507	20231204	104400	982167500	18860	18860	18870	18860	99
508	20231204	104300	980299910	18870	18870	18870	18860	38
509	20231204	104200	979583020	18860	18870	18870	18860	43
510	20231204	104100	978771710	18870	18870	18870	18860	530
511	20231204	104000	968771810	18870	18860	18870	18860	407
512	20231204	103900	961092060	18860	18850	18860	18850	281
513	20231204	103800	955794030	18850	18850	18850	18840	107
514	20231204	103700	953777140	18840	18850	18850	18840	302
515	20231204	103600	948084470	18850	18840	18850	18840	609
516	20231204	103500	936610750	18840	18830	18840	18830	238
517	20231204	103400	932126880	18830	18830	18840	18830	145
518	20231204	103300	929396350	18830	18830	18830	18830	98
519	20231204	103200	927551010	18830	18830	18840	18830	100
520	20231204	103100	925667560	18820	18830	18830	18820	85
521	20231204	103000	924067160	18830	18830	18840	18830	93
522	20231204	102900	922315810	18830	18820	18830	18810	66
523	20231204	102800	921073470	18820	18820	18820	18810	21
524	20231204	102700	920678340	18820	18820	18830	18820	43
525	20231204	102600	919868860	18830	18820	18830	18820	37
526	20231204	102500	919172240	18820	18820	18830	18810	642
527	20231204	102400	907094710	18820	18850	18850	18820	65
528	20231204	102300	905870560	18850	18860	18870	18830	2745
529	20231204	102200	854146990	18860	18850	18860	18850	42
530	20231204	102100	853354890	18850	18850	18860	18850	31
531	20231204	102000	852770260	18850	18850	18850	18850	61
532	20231204	101900	851620410	18850	18860	18880	18850	289
533	20231204	101800	846167360	18880	18890	18890	18850	1419
534	20231204	101700	819372780	18880	18890	18890	18840	555
535	20231204	101600	808903270	18890	18870	18890	18870	313
536	20231204	101500	802996440	18860	18860	18870	18860	48
537	20231204	101400	802090870	18860	18880	18880	18860	126
538	20231204	101300	799713280	18880	18880	18890	18880	76
539	20231204	101200	798278230	18880	18880	18890	18880	122
540	20231204	101100	795974850	18880	18880	18880	18880	57
541	20231204	101000	794898690	18880	18860	18890	18860	188
542	20231204	100900	791351400	18890	18870	18890	18870	427
543	20231204	100800	783291820	18860	18870	18870	18860	181
544	20231204	100700	779876880	18860	18860	18860	18860	29
545	20231204	100600	779329940	18850	18850	18850	18850	641
546	20231204	100500	767247090	18850	18860	18860	18850	153
547	20231204	100400	764361970	18850	18850	18860	18850	38
548	20231204	100300	763645660	18850	18860	18860	18850	144
549	20231204	100200	760931020	18860	18850	18860	18850	43
550	20231204	100100	760120350	18850	18850	18870	18850	269
551	20231204	100000	755047120	18860	18850	18870	18850	88
552	20231204	095900	753387820	18860	18830	18860	18830	31
553	20231204	095800	752803510	18830	18820	18830	18820	161
554	20231204	095700	749773130	18820	18810	18820	18810	95
555	20231204	095600	747985320	18820	18820	18820	18820	52
556	20231204	095500	747006680	18800	18920	18920	18760	478
557	20231204	095400	737972150	18920	18840	18930	18700	4881
558	20231204	095300	645987090	18840	18790	18900	18770	9877
559	20231204	095200	460075850	18790	18750	18800	18740	1783
560	20231204	095100	426610980	18740	18740	18750	18730	526
561	20231204	095000	416755010	18730	18720	18730	18720	92
562	20231204	094900	415031860	18720	18720	18730	18720	152
563	20231204	094800	412185200	18720	18720	18730	18720	182
564	20231204	094700	408777420	18710	18730	18730	18710	127
565	20231204	094600	406399280	18730	18670	18730	18670	3001
566	20231204	094500	350307620	18660	18670	18670	18660	22
567	20231204	094400	349896890	18660	18660	18660	18610	1779
568	20231204	094300	316701060	18650	18650	18660	18650	25
569	20231204	094200	316234800	18650	18660	18670	18650	306
570	20231204	094100	310525270	18660	18670	18670	18660	39
571	20231204	094000	309797240	18660	18660	18670	18660	101
572	20231204	093900	307912450	18660	18680	18680	18660	335
573	20231204	093800	301656460	18680	18610	18680	18610	3590
574	20231204	093700	234770050	18600	18600	18610	18600	88
575	20231204	093600	233132390	18600	18600	18610	18600	721
576	20231204	093500	219716660	18600	18600	18610	18590	583
577	20231204	093400	208872880	18600	18590	18600	18590	32
578	20231204	093300	208277930	18580	18590	18590	18580	16
579	20231204	093200	207980500	18590	18600	18600	18590	559
580	20231204	093100	197583670	18590	18590	18600	18590	63
581	20231204	093000	196412460	18600	18580	18600	18580	142
582	20231204	092900	193774080	18570	18580	18580	18550	67
583	20231204	092800	192529590	18580	18600	18600	18580	81
584	20231204	092700	191024510	18600	18590	18600	18540	87
585	20231204	092600	189408310	18600	18600	18600	18600	20
586	20231204	092500	189036310	18610	18550	18610	18540	255
587	20231204	092400	184291580	18600	18600	18620	18600	1068
588	20231204	092300	164406550	18540	18620	18620	18540	301
589	20231204	092200	158810640	18620	18550	18620	18550	984
590	20231204	092100	140489120	18550	18600	18610	18550	308
591	20231204	092000	134759450	18600	18600	18600	18600	340
592	20231204	091900	128435450	18550	18570	18600	18550	864
593	20231204	091800	112376540	18570	18570	18570	18560	53
594	20231204	091700	111392480	18570	18590	18590	18570	25
595	20231204	091600	110927930	18600	18620	18630	18600	29
596	20231204	091500	110388230	18620	18640	18640	18620	11
597	20231204	091400	110183210	18610	18630	18640	18610	405
598	20231204	091300	102637390	18620	18620	18620	18620	30
599	20231204	091200	102078790	18630	18620	18630	18620	25
600	20231204	091100	101613180	18630	18590	18630	18590	562
601	20231204	091000	91155920	18530	18530	18530	18530	55
602	20231204	090900	90136770	18530	18600	18600	18530	753
603	20231204	090800	76141360	18600	18570	18600	18550	1657
604	20231204	090700	45359820	18560	18550	18580	18550	286
605	20231204	090600	40052550	18560	18590	18590	18550	21
606	20231204	090500	39662860	18530	18520	18600	18520	662
607	20231204	090400	27359680	18520	18590	18600	18520	50
608	20231204	090300	26430610	18600	18570	18600	18510	557
609	20231204	090200	16079120	18520	18500	18550	18500	60
610	20231204	090100	14967420	18500	18500	18500	18500	12
611	20231204	090000	14745420	18500	18650	18650	18480	791