KissMeData/126720/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	201600	1141698000	19060	19060	19060	19060	1970
3	20231205	201500	1141698000	19060	19060	19060	19060	0
4	20231205	201400	1141698000	19060	19060	19060	19060	0
5	20231205	201300	1141698000	19060	19060	19060	19060	0
6	20231205	201200	1141698000	19060	19060	19060	19060	0
7	20231205	201100	1141698000	19060	19060	19060	19060	0
8	20231205	201000	1141698000	19060	19060	19060	19060	0
9	20231205	200900	1141698000	19060	19060	19060	19060	0
10	20231205	200800	1141698000	19060	19060	19060	19060	0
11	20231205	200700	1141698000	19060	19060	19060	19060	0
12	20231205	200600	1141698000	19060	19060	19060	19060	0
13	20231205	200500	1141698000	19060	19060	19060	19060	0
14	20231205	200400	1141698000	19060	19060	19060	19060	0
15	20231205	200300	1141698000	19060	19060	19060	19060	0
16	20231205	200200	1141698000	19060	19060	19060	19060	0
17	20231205	200100	1141698000	19060	19060	19060	19060	0
18	20231205	200000	1141698000	19060	19060	19060	19060	0
19	20231205	195900	1141698000	19060	19060	19060	19060	0
20	20231205	195800	1141698000	19060	19060	19060	19060	0
21	20231205	195700	1141698000	19060	19060	19060	19060	0
22	20231205	195600	1141698000	19060	19060	19060	19060	0
23	20231205	195500	1141698000	19060	19060	19060	19060	0
24	20231205	195400	1141698000	19060	19060	19060	19060	0
25	20231205	195300	1141698000	19060	19060	19060	19060	0
26	20231205	195200	1141698000	19060	19060	19060	19060	0
27	20231205	195100	1141698000	19060	19060	19060	19060	0
28	20231205	195000	1141698000	19060	19060	19060	19060	0
29	20231205	194900	1141698000	19060	19060	19060	19060	0
30	20231205	194800	1141698000	19060	19060	19060	19060	0
31	20231205	194700	1141698000	19060	19060	19060	19060	0
32	20231205	194600	1141698000	19060	19060	19060	19060	1970
33	20231205	194500	1141698000	19060	19060	19060	19060	0
34	20231205	194400	1141698000	19060	19060	19060	19060	0
35	20231205	194300	1141698000	19060	19060	19060	19060	0
36	20231205	194200	1141698000	19060	19060	19060	19060	0
37	20231205	194100	1141698000	19060	19060	19060	19060	0
38	20231205	194000	1141698000	19060	19060	19060	19060	0
39	20231205	193900	1141698000	19060	19060	19060	19060	0
40	20231205	193800	1141698000	19060	19060	19060	19060	0
41	20231205	193700	1141698000	19060	19060	19060	19060	0
42	20231205	193600	1141698000	19060	19060	19060	19060	0
43	20231205	193500	1141698000	19060	19060	19060	19060	0
44	20231205	193400	1141698000	19060	19060	19060	19060	0
45	20231205	193300	1141698000	19060	19060	19060	19060	0
46	20231205	193200	1141698000	19060	19060	19060	19060	0
47	20231205	193100	1141698000	19060	19060	19060	19060	0
48	20231205	193000	1141698000	19060	19060	19060	19060	0
49	20231205	192900	1141698000	19060	19060	19060	19060	0
50	20231205	192800	1141698000	19060	19060	19060	19060	0
51	20231205	192700	1141698000	19060	19060	19060	19060	0
52	20231205	192600	1141698000	19060	19060	19060	19060	0
53	20231205	192500	1141698000	19060	19060	19060	19060	0
54	20231205	192400	1141698000	19060	19060	19060	19060	0
55	20231205	192300	1141698000	19060	19060	19060	19060	0
56	20231205	192200	1141698000	19060	19060	19060	19060	0
57	20231205	192100	1141698000	19060	19060	19060	19060	0
58	20231205	192000	1141698000	19060	19060	19060	19060	0
59	20231205	191900	1141698000	19060	19060	19060	19060	0
60	20231205	191800	1141698000	19060	19060	19060	19060	0
61	20231205	191700	1141698000	19060	19060	19060	19060	0
62	20231205	191600	1141698000	19060	19060	19060	19060	1970
63	20231205	191500	1141698000	19060	19060	19060	19060	0
64	20231205	191400	1141698000	19060	19060	19060	19060	0
65	20231205	191300	1141698000	19060	19060	19060	19060	0
66	20231205	191200	1141698000	19060	19060	19060	19060	0
67	20231205	191100	1141698000	19060	19060	19060	19060	0
68	20231205	191000	1141698000	19060	19060	19060	19060	0
69	20231205	190900	1141698000	19060	19060	19060	19060	0
70	20231205	190800	1141698000	19060	19060	19060	19060	0
71	20231205	190700	1141698000	19060	19060	19060	19060	0
72	20231205	190600	1141698000	19060	19060	19060	19060	0
73	20231205	190500	1141698000	19060	19060	19060	19060	0
74	20231205	190400	1141698000	19060	19060	19060	19060	0
75	20231205	190300	1141698000	19060	19060	19060	19060	0
76	20231205	190200	1141698000	19060	19060	19060	19060	0
77	20231205	190100	1141698000	19060	19060	19060	19060	0
78	20231205	190000	1141698000	19060	19060	19060	19060	0
79	20231205	185900	1141698000	19060	19060	19060	19060	0
80	20231205	185800	1141698000	19060	19060	19060	19060	0
81	20231205	185700	1141698000	19060	19060	19060	19060	0
82	20231205	185600	1141698000	19060	19060	19060	19060	0
83	20231205	185500	1141698000	19060	19060	19060	19060	0
84	20231205	185400	1141698000	19060	19060	19060	19060	0
85	20231205	185300	1141698000	19060	19060	19060	19060	0
86	20231205	185200	1141698000	19060	19060	19060	19060	0
87	20231205	185100	1141698000	19060	19060	19060	19060	0
88	20231205	185000	1141698000	19060	19060	19060	19060	0
89	20231205	184900	1141698000	19060	19060	19060	19060	0
90	20231205	184800	1141698000	19060	19060	19060	19060	0
91	20231205	184700	1141698000	19060	19060	19060	19060	0
92	20231205	184600	1141698000	19060	19060	19060	19060	1970
93	20231205	184500	1141698000	19060	19060	19060	19060	0
94	20231205	184400	1141698000	19060	19060	19060	19060	0
95	20231205	184300	1141698000	19060	19060	19060	19060	0
96	20231205	184200	1141698000	19060	19060	19060	19060	0
97	20231205	184100	1141698000	19060	19060	19060	19060	0
98	20231205	184000	1141698000	19060	19060	19060	19060	0
99	20231205	183900	1141698000	19060	19060	19060	19060	0
100	20231205	183800	1141698000	19060	19060	19060	19060	0
101	20231205	183700	1141698000	19060	19060	19060	19060	0
102	20231205	183600	1141698000	19060	19060	19060	19060	0
103	20231205	183500	1141698000	19060	19060	19060	19060	0
104	20231205	183400	1141698000	19060	19060	19060	19060	0
105	20231205	183300	1141698000	19060	19060	19060	19060	0
106	20231205	183200	1141698000	19060	19060	19060	19060	0
107	20231205	183100	1141698000	19060	19060	19060	19060	0
108	20231205	183000	1141698000	19060	19060	19060	19060	0
109	20231205	182900	1141698000	19060	19060	19060	19060	0
110	20231205	182800	1141698000	19060	19060	19060	19060	0
111	20231205	182700	1141698000	19060	19060	19060	19060	0
112	20231205	182600	1141698000	19060	19060	19060	19060	0
113	20231205	182500	1141698000	19060	19060	19060	19060	0
114	20231205	182400	1141698000	19060	19060	19060	19060	0
115	20231205	182300	1141698000	19060	19060	19060	19060	0
116	20231205	182200	1141698000	19060	19060	19060	19060	0
117	20231205	182100	1141698000	19060	19060	19060	19060	0
118	20231205	182000	1141698000	19060	19060	19060	19060	0
119	20231205	181900	1141698000	19060	19060	19060	19060	0
120	20231205	181800	1141698000	19060	19060	19060	19060	0
121	20231205	181700	1141698000	19060	19060	19060	19060	0
122	20231205	181600	1141698000	19060	19060	19060	19060	1970
123	20231205	181500	1141698000	19060	19060	19060	19060	0
124	20231205	181400	1141698000	19060	19060	19060	19060	0
125	20231205	181300	1141698000	19060	19060	19060	19060	0
126	20231205	181200	1141698000	19060	19060	19060	19060	0
127	20231205	181100	1141698000	19060	19060	19060	19060	0
128	20231205	181000	1141698000	19060	19060	19060	19060	0
129	20231205	180900	1141698000	19060	19060	19060	19060	0
130	20231205	180800	1141698000	19060	19060	19060	19060	0
131	20231205	180700	1141698000	19060	19060	19060	19060	0
132	20231205	180600	1141698000	19060	19060	19060	19060	0
133	20231205	180500	1141698000	19060	19060	19060	19060	0
134	20231205	180400	1141698000	19060	19060	19060	19060	0
135	20231205	180300	1141698000	19060	19060	19060	19060	0
136	20231205	180200	1141698000	19060	19060	19060	19060	0
137	20231205	180100	1141698000	19060	19060	19060	19060	0
138	20231205	180000	1141698000	19060	19060	19060	19060	0
139	20231205	175900	1141698000	19060	19060	19060	19060	0
140	20231205	175800	1141698000	19060	19060	19060	19060	0
141	20231205	175700	1141698000	19060	19060	19060	19060	0
142	20231205	175600	1141698000	19060	19060	19060	19060	0
143	20231205	175500	1141698000	19060	19060	19060	19060	0
144	20231205	175400	1141698000	19060	19060	19060	19060	0
145	20231205	175300	1141698000	19060	19060	19060	19060	0
146	20231205	175200	1141698000	19060	19060	19060	19060	0
147	20231205	175100	1141698000	19060	19060	19060	19060	0
148	20231205	175000	1141698000	19060	19060	19060	19060	0
149	20231205	174900	1141698000	19060	19060	19060	19060	0
150	20231205	174800	1141698000	19060	19060	19060	19060	0
151	20231205	174700	1141698000	19060	19060	19060	19060	0
152	20231205	174600	1141698000	19060	19060	19060	19060	1970
153	20231205	174500	1141698000	19060	19060	19060	19060	0
154	20231205	174400	1141698000	19060	19060	19060	19060	0
155	20231205	174300	1141698000	19060	19060	19060	19060	0
156	20231205	174200	1141698000	19060	19060	19060	19060	0
157	20231205	174100	1141698000	19060	19060	19060	19060	0
158	20231205	174000	1141698000	19060	19060	19060	19060	0
159	20231205	173900	1141698000	19060	19060	19060	19060	0
160	20231205	173800	1141698000	19060	19060	19060	19060	0
161	20231205	173700	1141698000	19060	19060	19060	19060	0
162	20231205	173600	1141698000	19060	19060	19060	19060	0
163	20231205	173500	1141698000	19060	19060	19060	19060	0
164	20231205	173400	1141698000	19060	19060	19060	19060	0
165	20231205	173300	1141698000	19060	19060	19060	19060	0
166	20231205	173200	1141698000	19060	19060	19060	19060	0
167	20231205	173100	1141698000	19060	19060	19060	19060	0
168	20231205	173000	1141698000	19060	19060	19060	19060	0
169	20231205	172900	1141698000	19060	19060	19060	19060	0
170	20231205	172800	1141698000	19060	19060	19060	19060	0
171	20231205	172700	1141698000	19060	19060	19060	19060	0
172	20231205	172600	1141698000	19060	19060	19060	19060	0
173	20231205	172500	1141698000	19060	19060	19060	19060	0
174	20231205	172400	1141698000	19060	19060	19060	19060	0
175	20231205	172300	1141698000	19060	19060	19060	19060	0
176	20231205	172200	1141698000	19060	19060	19060	19060	0
177	20231205	172100	1141698000	19060	19060	19060	19060	0
178	20231205	172000	1141698000	19060	19060	19060	19060	0
179	20231205	171900	1141698000	19060	19060	19060	19060	0
180	20231205	171800	1141698000	19060	19060	19060	19060	0
181	20231205	171700	1141698000	19060	19060	19060	19060	0
182	20231205	171600	1141698000	19060	19060	19060	19060	1970
183	20231205	171500	1141698000	19060	19060	19060	19060	0
184	20231205	171400	1141698000	19060	19060	19060	19060	0
185	20231205	171300	1141698000	19060	19060	19060	19060	0
186	20231205	171200	1141698000	19060	19060	19060	19060	0
187	20231205	171100	1141698000	19060	19060	19060	19060	0
188	20231205	171000	1141698000	19060	19060	19060	19060	0
189	20231205	170900	1141698000	19060	19060	19060	19060	0
190	20231205	170800	1141698000	19060	19060	19060	19060	0
191	20231205	170700	1141698000	19060	19060	19060	19060	0
192	20231205	170600	1141698000	19060	19060	19060	19060	0
193	20231205	170500	1141698000	19060	19060	19060	19060	0
194	20231205	170400	1141698000	19060	19060	19060	19060	0
195	20231205	170300	1141698000	19060	19060	19060	19060	0
196	20231205	170200	1141698000	19060	19060	19060	19060	0
197	20231205	170100	1141698000	19060	19060	19060	19060	0
198	20231205	170000	1141698000	19060	19060	19060	19060	0
199	20231205	165900	1141698000	19060	19060	19060	19060	0
200	20231205	165800	1141698000	19060	19060	19060	19060	0
201	20231205	165700	1141698000	19060	19060	19060	19060	0
202	20231205	165600	1141698000	19060	19060	19060	19060	0
203	20231205	165500	1141698000	19060	19060	19060	19060	0
204	20231205	165400	1141698000	19060	19060	19060	19060	0
205	20231205	165300	1141698000	19060	19060	19060	19060	0
206	20231205	165200	1141698000	19060	19060	19060	19060	0
207	20231205	165100	1141698000	19060	19060	19060	19060	0
208	20231205	165000	1141698000	19060	19060	19060	19060	0
209	20231205	164900	1141698000	19060	19060	19060	19060	0
210	20231205	164800	1141698000	19060	19060	19060	19060	0
211	20231205	164700	1141698000	19060	19060	19060	19060	0
212	20231205	164600	1141698000	19060	19060	19060	19060	1970
213	20231205	164500	1141698000	19060	19060	19060	19060	0
214	20231205	164400	1141698000	19060	19060	19060	19060	0
215	20231205	164300	1141698000	19060	19060	19060	19060	0
216	20231205	164200	1141698000	19060	19060	19060	19060	0
217	20231205	164100	1141698000	19060	19060	19060	19060	0
218	20231205	164000	1141698000	19060	19060	19060	19060	0
219	20231205	163900	1141698000	19060	19060	19060	19060	0
220	20231205	163800	1141698000	19060	19060	19060	19060	0
221	20231205	163700	1141698000	19060	19060	19060	19060	0
222	20231205	163600	1141698000	19060	19060	19060	19060	0
223	20231205	163500	1141698000	19060	19060	19060	19060	0
224	20231205	163400	1141698000	19060	19060	19060	19060	0
225	20231205	163300	1141698000	19060	19060	19060	19060	0
226	20231205	163200	1141698000	19060	19060	19060	19060	0
227	20231205	163100	1141698000	19060	19060	19060	19060	0
228	20231205	163000	1141698000	19060	19060	19060	19060	0
229	20231205	162900	1141698000	19060	19060	19060	19060	0
230	20231205	162800	1141698000	19060	19060	19060	19060	0
231	20231205	162700	1141698000	19060	19060	19060	19060	0
232	20231205	162600	1141698000	19060	19060	19060	19060	0
233	20231205	162500	1141698000	19060	19060	19060	19060	0
234	20231205	162400	1141698000	19060	19060	19060	19060	0
235	20231205	162300	1141698000	19060	19060	19060	19060	0
236	20231205	162200	1141698000	19060	19060	19060	19060	0
237	20231205	162100	1141698000	19060	19060	19060	19060	0
238	20231205	162000	1141698000	19060	19060	19060	19060	0
239	20231205	161900	1141698000	19060	19060	19060	19060	0
240	20231205	161800	1141698000	19060	19060	19060	19060	0
241	20231205	161700	1141698000	19060	19060	19060	19060	0
242	20231205	161600	1141698000	19060	19060	19060	19060	1970
243	20231205	161500	1141698000	19060	19060	19060	19060	0
244	20231205	161400	1141698000	19060	19060	19060	19060	0
245	20231205	161300	1141698000	19060	19060	19060	19060	0
246	20231205	161200	1141698000	19060	19060	19060	19060	0
247	20231205	161100	1141698000	19060	19060	19060	19060	0
248	20231205	161000	1141698000	19060	19060	19060	19060	0
249	20231205	160900	1141698000	19060	19060	19060	19060	0
250	20231205	160800	1141698000	19060	19060	19060	19060	0
251	20231205	160700	1141698000	19060	19060	19060	19060	0
252	20231205	160600	1141698000	19060	19060	19060	19060	0
253	20231205	160500	1141698000	19060	19060	19060	19060	0
254	20231205	160400	1141698000	19060	19060	19060	19060	0
255	20231205	160300	1141698000	19060	19060	19060	19060	0
256	20231205	160200	1141698000	19060	19060	19060	19060	0
257	20231205	160100	1141698000	19060	19060	19060	19060	0
258	20231205	160000	1141698000	19060	19060	19060	19060	0
259	20231205	155900	1141698000	19060	19060	19060	19060	0
260	20231205	155800	1141698000	19060	19060	19060	19060	0
261	20231205	155700	1141698000	19060	19060	19060	19060	0
262	20231205	155600	1141698000	19060	19060	19060	19060	0
263	20231205	155500	1141698000	19060	19060	19060	19060	0
264	20231205	155400	1141698000	19060	19060	19060	19060	0
265	20231205	155300	1141698000	19060	19060	19060	19060	0
266	20231205	155200	1141698000	19060	19060	19060	19060	0
267	20231205	155100	1141698000	19060	19060	19060	19060	0
268	20231205	155000	1141698000	19060	19060	19060	19060	0
269	20231205	154900	1141698000	19060	19060	19060	19060	0
270	20231205	154800	1141698000	19060	19060	19060	19060	0
271	20231205	154700	1141698000	19060	19060	19060	19060	0
272	20231205	154600	1141698000	19060	19060	19060	19060	1970
273	20231205	154500	1141698000	19060	19060	19060	19060	0
274	20231205	154400	1141698000	19060	19060	19060	19060	0
275	20231205	154300	1141698000	19060	19060	19060	19060	0
276	20231205	154200	1141698000	19060	19060	19060	19060	0
277	20231205	154100	1141698000	19060	19060	19060	19060	0
278	20231205	154000	1141698000	19060	19060	19060	19060	0
279	20231205	153900	1141698000	19060	19060	19060	19060	0
280	20231205	153800	1141698000	19060	19060	19060	19060	0
281	20231205	153700	1141698000	19060	19060	19060	19060	0
282	20231205	153600	1141698000	19060	19060	19060	19060	0
283	20231205	153500	1141698000	19060	19060	19060	19060	0
284	20231205	153400	1141698000	19060	19060	19060	19060	0
285	20231205	153300	1141698000	19060	19060	19060	19060	0
286	20231205	153200	1141698000	19060	19060	19060	19060	0
287	20231205	153100	1141698000	19060	19060	19060	19060	0
288	20231205	153000	1141698000	19060	19060	19060	19060	1970
289	20231205	152900	1104149800	19090	19090	19090	19090	0
290	20231205	152800	1104149800	19090	19090	19090	19090	0
291	20231205	152700	1104149800	19090	19090	19090	19090	0
292	20231205	152600	1104149800	19090	19090	19090	19090	0
293	20231205	152500	1104149800	19090	19090	19090	19090	0
294	20231205	152400	1104149800	19090	19090	19090	19090	0
295	20231205	152300	1104149800	19090	19090	19090	19090	0
296	20231205	152200	1104149800	19090	19090	19090	19090	0
297	20231205	152100	1104149800	19090	19090	19090	19090	0
298	20231205	152000	1104149800	19090	19090	19090	19090	0
299	20231205	151900	1104149800	19090	19090	19090	19090	8
300	20231205	151800	1103997080	19080	19070	19080	19070	12
301	20231205	151700	1103768200	19070	19070	19070	19070	0
302	20231205	151600	1103768200	19070	19070	19070	19070	0
303	20231205	151500	1103768200	19070	19070	19070	19070	0
304	20231205	151400	1103768200	19070	19070	19070	19070	4
305	20231205	151300	1103691920	19070	19070	19070	19070	0
306	20231205	151200	1103691920	19070	19060	19070	19060	38
307	20231205	151100	1102967630	19050	19050	19050	19050	0
308	20231205	151000	1102967630	19050	19050	19050	19050	48
309	20231205	150900	1102053230	19070	19070	19070	19070	1
310	20231205	150800	1102034160	19060	19060	19060	19060	12
311	20231205	150700	1101805440	19070	19070	19070	19070	1
312	20231205	150600	1101786370	19050	19050	19050	19050	73
313	20231205	150500	1100395720	19050	19090	19090	19050	54
314	20231205	150400	1099366980	19100	19100	19100	19100	50
315	20231205	150300	1098411980	19060	19060	19060	19060	0
316	20231205	150200	1098411980	19060	19060	19060	19060	59
317	20231205	150100	1097287440	19060	19060	19060	19060	4
318	20231205	150000	1097211200	19060	19060	19060	19060	50
319	20231205	145900	1096258200	19070	19070	19070	19060	41
320	20231205	145800	1095476440	19070	19070	19070	19070	0
321	20231205	145700	1095476440	19070	19070	19070	19070	0
322	20231205	145600	1095476440	19070	19070	19070	19070	0
323	20231205	145500	1095476440	19070	19070	19070	19070	0
324	20231205	145400	1095476440	19070	19070	19070	19070	0
325	20231205	145300	1095476440	19070	19060	19070	19060	5
326	20231205	145200	1095381120	19050	19050	19050	19050	0
327	20231205	145100	1095381120	19050	19050	19050	19050	0
328	20231205	145000	1095381120	19050	19060	19060	19050	25
329	20231205	144900	1094904820	19050	19050	19050	19050	10
330	20231205	144800	1094714320	19080	19080	19080	19080	0
331	20231205	144700	1094714320	19080	19080	19080	19080	1
332	20231205	144600	1094695240	19070	19070	19070	19070	3
333	20231205	144500	1094638030	19070	19060	19070	19060	44
334	20231205	144400	1093798970	19060	19060	19060	19060	3
335	20231205	144300	1093741790	19050	19050	19050	19050	61
336	20231205	144200	1092579740	19050	19050	19050	19050	0
337	20231205	144100	1092579740	19050	19050	19050	19050	0
338	20231205	144000	1092579740	19050	19050	19050	19050	0
339	20231205	143900	1092579740	19050	19050	19050	19050	42
340	20231205	143800	1091779640	19050	19050	19050	19050	0
341	20231205	143700	1091779640	19050	19050	19050	19050	0
342	20231205	143600	1091779640	19050	19050	19050	19050	0
343	20231205	143500	1091779640	19050	19050	19050	19050	0
344	20231205	143400	1091779640	19050	19050	19050	19050	5
345	20231205	143300	1091684390	19050	19050	19050	19050	3
346	20231205	143200	1091627240	19050	19050	19050	19050	2
347	20231205	143100	1091589140	19050	19050	19050	19050	48
348	20231205	143000	1090674740	19040	19050	19050	19040	572
349	20231205	142900	1079778150	19050	19080	19080	19050	231
350	20231205	142800	1075377270	19060	19060	19060	19060	5
351	20231205	142700	1075281970	19060	19060	19060	19060	1
352	20231205	142600	1075262910	19060	19080	19080	19050	2812
353	20231205	142500	1021669120	19090	19090	19090	19090	1
354	20231205	142400	1021650030	19100	19100	19100	19100	0
355	20231205	142300	1021650030	19100	19110	19110	19100	242
356	20231205	142200	1017027810	19100	19110	19110	19100	230
357	20231205	142100	1012634270	19110	19110	19110	19110	0
358	20231205	142000	1012634270	19110	19110	19110	19110	53
359	20231205	141900	1011621440	19120	19120	19120	19120	0
360	20231205	141800	1011621440	19120	19120	19120	19120	0
361	20231205	141700	1011621440	19120	19120	19120	19120	0
362	20231205	141600	1011621440	19120	19120	19120	19120	8
363	20231205	141500	1011468480	19110	19110	19110	19110	0
364	20231205	141400	1011468480	19110	19110	19110	19110	0
365	20231205	141300	1011468480	19110	19110	19110	19110	0
366	20231205	141200	1011468480	19110	19110	19110	19110	0
367	20231205	141100	1011468480	19110	19110	19110	19110	0
368	20231205	141000	1011468480	19110	19110	19110	19110	27
369	20231205	140900	1010952510	19100	19100	19110	19100	86
370	20231205	140800	1009309900	19100	19100	19100	19100	0
371	20231205	140700	1009309900	19100	19100	19100	19100	10
372	20231205	140600	1009118900	19080	19080	19080	19080	9
373	20231205	140500	1008947180	19080	19080	19080	19080	0
374	20231205	140400	1008947180	19080	19080	19080	19080	0
375	20231205	140300	1008947180	19080	19090	19090	19080	171
376	20231205	140200	1005684180	19090	19090	19090	19090	0
377	20231205	140100	1005684180	19090	19090	19090	19090	0
378	20231205	140000	1005684180	19090	19090	19090	19090	0
379	20231205	135900	1005684180	19090	19100	19100	19090	331
380	20231205	135800	999363410	19100	19110	19110	19100	89
381	20231205	135700	997662880	19130	19130	19130	19130	0
382	20231205	135600	997662880	19130	19130	19130	19130	0
383	20231205	135500	997662880	19130	19130	19130	19130	0
384	20231205	135400	997662880	19130	19130	19130	19130	0
385	20231205	135300	997662880	19130	19130	19130	19130	34
386	20231205	135200	997012460	19130	19130	19130	19130	0
387	20231205	135100	997012460	19130	19130	19130	19130	0
388	20231205	135000	997012460	19130	19140	19140	19130	87
389	20231205	134900	995347780	19150	19160	19160	19150	55
390	20231205	134800	994294030	19190	19190	19190	19190	0
391	20231205	134700	994294030	19190	19190	19190	19190	0
392	20231205	134600	994294030	19190	19190	19190	19190	0
393	20231205	134500	994294030	19190	19190	19190	19190	0
394	20231205	134400	994294030	19190	19190	19190	19190	0
395	20231205	134300	994294030	19190	19190	19190	19190	0
396	20231205	134200	994294030	19190	19190	19190	19190	0
397	20231205	134100	994294030	19190	19190	19190	19190	0
398	20231205	134000	994294030	19190	19190	19190	19190	0
399	20231205	133900	994294030	19190	19190	19190	19190	0
400	20231205	133800	994294030	19190	19170	19190	19170	107
401	20231205	133700	992241820	19190	19190	19190	19190	0
402	20231205	133600	992241820	19190	19170	19190	19170	85
403	20231205	133500	990611710	19170	19150	19170	19150	173
404	20231205	133400	987296480	19150	19150	19150	19150	0
405	20231205	133300	987296480	19150	19150	19150	19150	0
406	20231205	133200	987296480	19150	19150	19150	19150	0
407	20231205	133100	987296480	19150	19150	19150	19150	1
408	20231205	133000	987277330	19150	19150	19150	19150	36
409	20231205	132900	986587930	19150	19150	19150	19150	0
410	20231205	132800	986587930	19150	19150	19150	19150	53
411	20231205	132700	985572980	19130	19130	19130	19130	0
412	20231205	132600	985572980	19130	19130	19130	19130	0
413	20231205	132500	985572980	19130	19130	19130	19130	100
414	20231205	132400	983659980	19130	19130	19130	19130	0
415	20231205	132300	983659980	19130	19130	19130	19130	150
416	20231205	132200	980790480	19130	19130	19130	19130	0
417	20231205	132100	980790480	19130	19130	19130	19130	0
418	20231205	132000	980790480	19130	19130	19130	19130	0
419	20231205	131900	980790480	19130	19130	19130	19130	0
420	20231205	131800	980790480	19130	19130	19130	19130	0
421	20231205	131700	980790480	19130	19130	19130	19130	0
422	20231205	131600	980790480	19130	19130	19130	19130	0
423	20231205	131500	980790480	19130	19130	19130	19130	0
424	20231205	131400	980790480	19130	19130	19130	19130	0
425	20231205	131300	980790480	19130	19130	19130	19130	0
426	20231205	131200	980790480	19130	19130	19130	19130	0
427	20231205	131100	980790480	19130	19130	19130	19130	0
428	20231205	131000	980790480	19130	19130	19130	19130	1
429	20231205	130900	980771350	19110	19110	19110	19110	0
430	20231205	130800	980771350	19110	19110	19110	19110	0
431	20231205	130700	980771350	19110	19110	19110	19110	0
432	20231205	130600	980771350	19110	19110	19110	19110	0
433	20231205	130500	980771350	19110	19110	19110	19110	0
434	20231205	130400	980771350	19110	19110	19110	19110	56
435	20231205	130300	979701190	19100	19100	19100	19100	0
436	20231205	130200	979701190	19100	19100	19100	19100	0
437	20231205	130100	979701190	19100	19100	19100	19100	0
438	20231205	130000	979701190	19100	19110	19110	19100	167
439	20231205	125900	976511390	19110	19110	19110	19110	0
440	20231205	125800	976511390	19110	19110	19110	19110	0
441	20231205	125700	976511390	19110	19110	19110	19110	10
442	20231205	125600	976320290	19100	19100	19100	19100	10
443	20231205	125500	976129290	19110	19110	19110	19110	0
444	20231205	125400	976129290	19110	19110	19110	19110	18
445	20231205	125300	975785310	19110	19110	19110	19110	0
446	20231205	125200	975785310	19110	19110	19110	19110	46
447	20231205	125100	974906250	19110	19100	19110	19100	2
448	20231205	125000	974868040	19100	19100	19100	19100	0
449	20231205	124900	974868040	19100	19100	19100	19100	0
450	20231205	124800	974868040	19100	19100	19100	19100	0
451	20231205	124700	974868040	19100	19100	19100	19100	0
452	20231205	124600	974868040	19100	19100	19100	19100	60
453	20231205	124500	973722040	19090	19090	19090	19090	0
454	20231205	124400	973722040	19090	19100	19100	19090	14
455	20231205	124300	973454770	19100	19100	19100	19100	7
456	20231205	124200	973321070	19090	19090	19090	19090	0
457	20231205	124100	973321070	19090	19100	19100	19090	99
458	20231205	124000	971430280	19100	19100	19100	19100	0
459	20231205	123900	971430280	19100	19110	19110	19100	112
460	20231205	123800	969290130	19110	19130	19130	19110	250
461	20231205	123700	964511230	19140	19140	19140	19140	0
462	20231205	123600	964511230	19140	19140	19140	19140	0
463	20231205	123500	964511230	19140	19140	19140	19140	0
464	20231205	123400	964511230	19140	19140	19140	19140	0
465	20231205	123300	964511230	19140	19140	19140	19140	0
466	20231205	123200	964511230	19140	19140	19140	19140	0
467	20231205	123100	964511230	19140	19140	19140	19140	0
468	20231205	123000	964511230	19140	19140	19140	19140	0
469	20231205	122900	964511230	19140	19140	19140	19140	0
470	20231205	122800	964511230	19140	19140	19140	19140	10
471	20231205	122700	964319830	19120	19120	19120	19120	0
472	20231205	122600	964319830	19120	19120	19120	19120	0
473	20231205	122500	964319830	19120	19120	19120	19120	0
474	20231205	122400	964319830	19120	19120	19120	19120	0
475	20231205	122300	964319830	19120	19120	19120	19120	0
476	20231205	122200	964319830	19120	19120	19120	19120	0
477	20231205	122100	964319830	19120	19120	19120	19120	0
478	20231205	122000	964319830	19120	19120	19120	19120	19
479	20231205	121900	963956550	19120	19120	19120	19120	7
480	20231205	121800	963822710	19120	19120	19120	19120	0
481	20231205	121700	963822710	19120	19120	19120	19120	6
482	20231205	121600	963707990	19120	19120	19120	19120	0
483	20231205	121500	963707990	19120	19120	19120	19120	0
484	20231205	121400	963707990	19120	19120	19120	19120	0
485	20231205	121300	963707990	19120	19120	19120	19120	0
486	20231205	121200	963707990	19120	19120	19120	19120	0
487	20231205	121100	963707990	19120	19120	19120	19120	1
488	20231205	121000	963688870	19120	19120	19120	19120	5
489	20231205	120900	963593270	19110	19110	19110	19110	0
490	20231205	120800	963593270	19110	19110	19110	19110	0
491	20231205	120700	963593270	19110	19110	19110	19110	0
492	20231205	120600	963593270	19110	19110	19110	19110	10
493	20231205	120500	963402170	19110	19110	19110	19110	0
494	20231205	120400	963402170	19110	19110	19110	19110	5
495	20231205	120300	963306620	19110	19100	19110	19100	175
496	20231205	120200	959964010	19100	19100	19100	19090	56
497	20231205	120100	958894630	19100	19110	19110	19100	438
498	20231205	120000	950528770	19110	19110	19110	19110	49
499	20231205	115900	949592380	19110	19110	19110	19110	0
500	20231205	115800	949592380	19110	19110	19110	19110	0
501	20231205	115700	949592380	19110	19110	19110	19110	0
502	20231205	115600	949592380	19110	19130	19130	19110	312
503	20231205	115500	943624860	19130	19130	19130	19130	0
504	20231205	115400	943624860	19130	19130	19130	19130	0
505	20231205	115300	943624860	19130	19130	19130	19130	0
506	20231205	115200	943624860	19130	19130	19130	19130	0
507	20231205	115100	943624860	19130	19130	19130	19130	0
508	20231205	115000	943624860	19130	19130	19130	19130	0
509	20231205	114900	943624860	19130	19130	19130	19130	0
510	20231205	114800	943624860	19130	19130	19130	19130	0
511	20231205	114700	943624860	19130	19130	19130	19130	0
512	20231205	114600	943624860	19130	19130	19130	19130	0
513	20231205	114500	943624860	19130	19140	19140	19060	3476
514	20231205	114400	877247050	19150	19150	19150	19150	0
515	20231205	114300	877247050	19150	19150	19150	19150	0
516	20231205	114200	877247050	19150	19150	19150	19150	0
517	20231205	114100	877247050	19150	19150	19150	19150	0
518	20231205	114000	877247050	19150	19150	19150	19150	110
519	20231205	113900	875140550	19160	19170	19170	19160	67
520	20231205	113800	873856780	19160	19160	19160	19160	0
521	20231205	113700	873856780	19160	19160	19160	19160	0
522	20231205	113600	873856780	19160	19160	19160	19160	0
523	20231205	113500	873856780	19160	19160	19160	19160	0
524	20231205	113400	873856780	19160	19160	19160	19160	0
525	20231205	113300	873856780	19160	19160	19160	19160	0
526	20231205	113200	873856780	19160	19160	19160	19160	0
527	20231205	113100	873856780	19160	19160	19160	19160	30
528	20231205	113000	873281980	19170	19170	19170	19170	0
529	20231205	112900	873281980	19170	19170	19170	19170	0
530	20231205	112800	873281980	19170	19170	19170	19170	0
531	20231205	112700	873281980	19170	19170	19170	19170	0
532	20231205	112600	873281980	19170	19170	19170	19170	0
533	20231205	112500	873281980	19170	19170	19170	19170	0
534	20231205	112400	873281980	19170	19170	19170	19170	0
535	20231205	112300	873281980	19170	19170	19170	19170	0
536	20231205	112200	873281980	19170	19170	19170	19170	0
537	20231205	112100	873281980	19170	19170	19170	19170	1
538	20231205	112000	873262810	19170	19170	19170	19170	0
539	20231205	111900	873262810	19170	19170	19170	19170	0
540	20231205	111800	873262810	19170	19170	19170	19170	0
541	20231205	111700	873262810	19170	19170	19170	19170	0
542	20231205	111600	873262810	19170	19170	19170	19170	0
543	20231205	111500	873262810	19170	19170	19170	19170	0
544	20231205	111400	873262810	19170	19170	19170	19170	10
545	20231205	111300	873071110	19170	19170	19170	19170	0
546	20231205	111200	873071110	19170	19160	19170	19160	51
547	20231205	111100	872093520	19150	19150	19150	19150	0
548	20231205	111000	872093520	19150	19150	19150	19150	0
549	20231205	110900	872093520	19150	19150	19150	19150	0
550	20231205	110800	872093520	19150	19150	19150	19150	0
551	20231205	110700	872093520	19150	19150	19150	19150	0
552	20231205	110600	872093520	19150	19150	19150	19150	55
553	20231205	110500	871040270	19150	19150	19150	19150	0
554	20231205	110400	871040270	19150	19150	19150	19150	0
555	20231205	110300	871040270	19150	19150	19150	19150	0
556	20231205	110200	871040270	19150	19150	19150	19150	0
557	20231205	110100	871040270	19150	19150	19150	19150	0
558	20231205	110000	871040270	19150	19150	19150	19150	0
559	20231205	105900	871040270	19150	19150	19150	19150	30
560	20231205	105800	870465770	19160	19160	19160	19160	508
561	20231205	105700	860732490	19160	19160	19160	19160	100
562	20231205	105600	858816490	19120	19130	19130	19120	4
563	20231205	105500	858739980	19110	19110	19110	19110	0
564	20231205	105400	858739980	19110	19110	19110	19110	0
565	20231205	105300	858739980	19110	19110	19110	19110	0
566	20231205	105200	858739980	19110	19110	19110	19110	0
567	20231205	105100	858739980	19110	19110	19110	19110	0
568	20231205	105000	858739980	19110	19110	19110	19110	0
569	20231205	104900	858739980	19110	19150	19150	19110	1000
570	20231205	104800	839613090	19150	19160	19160	19150	41
571	20231205	104700	838827930	19150	19150	19150	19150	0
572	20231205	104600	838827930	19150	19150	19150	19150	0
573	20231205	104500	838827930	19150	19150	19150	19150	0
574	20231205	104400	838827930	19150	19150	19150	19150	0
575	20231205	104300	838827930	19150	19150	19150	19150	0
576	20231205	104200	838827930	19150	19150	19150	19150	0
577	20231205	104100	838827930	19150	19160	19160	19150	270
578	20231205	104000	833655560	19160	19160	19160	19160	13
579	20231205	103900	833406480	19160	19160	19160	19160	0
580	20231205	103800	833406480	19160	19160	19160	19160	1
581	20231205	103700	833387320	19150	19160	19160	19150	231
582	20231205	103600	828961710	19160	19160	19160	19160	171
583	20231205	103500	825685350	19160	19160	19160	19160	0
584	20231205	103400	825685350	19160	19160	19160	19160	0
585	20231205	103300	825685350	19160	19160	19160	19160	35
586	20231205	103200	825014750	19160	19160	19160	19160	0
587	20231205	103100	825014750	19160	19160	19160	19160	120
588	20231205	103000	822715550	19160	19160	19160	19160	0
589	20231205	102900	822715550	19160	19160	19160	19160	36
590	20231205	102800	822025790	19160	19160	19160	19160	27
591	20231205	102700	821508470	19150	19150	19150	19150	0
592	20231205	102600	821508470	19150	19150	19150	19150	0
593	20231205	102500	821508470	19150	19150	19150	19150	0
594	20231205	102400	821508470	19150	19150	19150	19150	0
595	20231205	102300	821508470	19150	19150	19150	19150	5
596	20231205	102200	821412720	19150	19150	19150	19150	1
597	20231205	102100	821393570	19150	19150	19150	19150	0
598	20231205	102000	821393570	19150	19160	19160	19150	330
599	20231205	101900	815071130	19160	19160	19160	19160	60
600	20231205	101800	813921530	19160	19160	19160	19160	0
601	20231205	101700	813921530	19160	19160	19160	19160	0
602	20231205	101600	813921530	19160	19170	19170	19160	262
603	20231205	101500	808899350	19180	19180	19180	19180	23
604	20231205	101400	808458210	19180	19180	19180	19180	113
605	20231205	101300	806290870	19170	19170	19170	19170	122
606	20231205	101200	803952130	19170	19170	19170	19170	0
607	20231205	101100	803952130	19170	19170	19170	19170	0
608	20231205	101000	803952130	19170	19170	19170	19170	0
609	20231205	100900	803952130	19170	19170	19170	19170	1
610	20231205	100800	803932960	19170	19170	19170	19170	26
611	20231205	100700	803434540	19170	19170	19170	19170	25
612	20231205	100600	802955290	19160	19170	19170	19160	112
613	20231205	100500	800808850	19170	19170	19170	19170	105
614	20231205	100400	798796000	19170	19170	19170	19170	0
615	20231205	100300	798796000	19170	19170	19170	19170	0
616	20231205	100200	798796000	19170	19160	19170	19160	102
617	20231205	100100	796841660	19170	19170	19170	19170	50
618	20231205	100000	795883160	19170	19170	19170	19170	0
619	20231205	095900	795883160	19170	19170	19170	19170	12
620	20231205	095800	795653120	19170	19170	19170	19170	0
621	20231205	095700	795653120	19170	19160	19170	19160	84
622	20231205	095600	794043660	19160	19170	19170	19150	182
623	20231205	095500	790557140	19170	19160	19170	19160	88
624	20231205	095400	788871040	19160	19160	19160	19150	144
625	20231205	095300	786112900	19170	19170	19170	19170	66
626	20231205	095200	784847680	19170	19170	19170	19170	34
627	20231205	095100	784195900	19160	19150	19160	19150	75
628	20231205	095000	782759060	19130	19130	19130	19130	0
629	20231205	094900	782759060	19130	19130	19130	19130	0
630	20231205	094800	782759060	19130	19130	19130	19130	0
631	20231205	094700	782759060	19130	19140	19140	19130	100
632	20231205	094600	780845400	19140	19150	19150	19140	165
633	20231205	094500	777685830	19150	19150	19150	19140	252
634	20231205	094400	772861140	19150	19150	19150	19150	4
635	20231205	094300	772784540	19150	19140	19150	19140	145
636	20231205	094200	770009080	19130	19140	19140	19130	136
637	20231205	094100	767406600	19140	19140	19140	19140	1
638	20231205	094000	767387460	19140	19140	19140	19140	22
639	20231205	093900	766966380	19140	19140	19140	19140	3
640	20231205	093800	766908960	19140	19140	19140	19140	6
641	20231205	093700	766794120	19140	19140	19140	19140	93
642	20231205	093600	765014100	19140	19130	19160	19130	282
643	20231205	093500	759616270	19130	19150	19150	19130	76
644	20231205	093400	758161840	19140	19140	19140	19140	0
645	20231205	093300	758161840	19140	19140	19140	19140	46
646	20231205	093200	757281400	19140	19140	19140	19140	0
647	20231205	093100	757281400	19140	19130	19140	19130	205
648	20231205	093000	753359730	19140	19140	19140	19140	4
649	20231205	092900	753283170	19140	19140	19140	19130	63
650	20231205	092800	752077510	19140	19140	19140	19140	40
651	20231205	092700	751311910	19140	19140	19140	19140	30
652	20231205	092600	750737710	19140	19140	19140	19140	57
653	20231205	092500	749646730	19140	19140	19150	19140	178
654	20231205	092400	746239020	19150	19150	19150	19150	14
655	20231205	092300	745970920	19140	19140	19140	19130	311
656	20231205	092200	740018580	19140	19140	19140	19140	79
657	20231205	092100	738506520	19140	19140	19140	19140	45
658	20231205	092000	737645220	19140	19140	19140	19130	53
659	20231205	091900	736630880	19140	19140	19140	19120	344
660	20231205	091800	730050240	19140	19140	19140	19140	108
661	20231205	091700	727983120	19140	19140	19140	19140	59
662	20231205	091600	726853860	19140	19140	19140	19140	20
663	20231205	091500	726471060	19130	19140	19140	19120	146
664	20231205	091400	723678160	19130	19130	19130	19130	17
665	20231205	091300	723352950	19140	19130	19140	19120	399
666	20231205	091200	715716870	19110	19120	19120	19110	70
667	20231205	091100	714379070	19120	19110	19120	19110	447
668	20231205	091000	705836500	19110	19140	19140	19110	1575
669	20231205	090900	675725960	19170	19150	19170	19150	75
670	20231205	090800	674289460	19150	19140	19150	19140	172
671	20231205	090700	670997130	19130	19150	19150	19130	281
672	20231205	090600	665618500	19150	19160	19160	19150	123
673	20231205	090500	663262750	19160	19190	19190	19150	1345
674	20231205	090400	637490960	19190	19190	19220	19190	1010
675	20231205	090300	618089640	19170	19200	19200	19150	987
676	20231205	090200	599166150	19200	19220	19230	19140	994
677	20231205	090100	580093760	19240	19120	19240	19120	390
678	20231205	090000	572615380	19110	19100	19540	19100	29975