KissMeData/230240/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	204100	2217580180	18860	18860	18860	18860	10928
3	20231214	204000	2217580180	18860	18860	18860	18860	0
4	20231214	203900	2217580180	18860	18860	18860	18860	0
5	20231214	203800	2217580180	18860	18860	18860	18860	0
6	20231214	203700	2217580180	18860	18860	18860	18860	0
7	20231214	203600	2217580180	18860	18860	18860	18860	0
8	20231214	203500	2217580180	18860	18860	18860	18860	0
9	20231214	203400	2217580180	18860	18860	18860	18860	0
10	20231214	203300	2217580180	18860	18860	18860	18860	0
11	20231214	203200	2217580180	18860	18860	18860	18860	0
12	20231214	203100	2217580180	18860	18860	18860	18860	0
13	20231214	203000	2217580180	18860	18860	18860	18860	0
14	20231214	202900	2217580180	18860	18860	18860	18860	0
15	20231214	202800	2217580180	18860	18860	18860	18860	0
16	20231214	202700	2217580180	18860	18860	18860	18860	0
17	20231214	202600	2217580180	18860	18860	18860	18860	0
18	20231214	202500	2217580180	18860	18860	18860	18860	0
19	20231214	202400	2217580180	18860	18860	18860	18860	0
20	20231214	202300	2217580180	18860	18860	18860	18860	0
21	20231214	202200	2217580180	18860	18860	18860	18860	0
22	20231214	202100	2217580180	18860	18860	18860	18860	0
23	20231214	202000	2217580180	18860	18860	18860	18860	0
24	20231214	201900	2217580180	18860	18860	18860	18860	0
25	20231214	201800	2217580180	18860	18860	18860	18860	0
26	20231214	201700	2217580180	18860	18860	18860	18860	0
27	20231214	201600	2217580180	18860	18860	18860	18860	0
28	20231214	201500	2217580180	18860	18860	18860	18860	0
29	20231214	201400	2217580180	18860	18860	18860	18860	0
30	20231214	201300	2217580180	18860	18860	18860	18860	0
31	20231214	201200	2217580180	18860	18860	18860	18860	0
32	20231214	201100	2217580180	18860	18860	18860	18860	10928
33	20231214	201000	2217580180	18860	18860	18860	18860	0
34	20231214	200900	2217580180	18860	18860	18860	18860	0
35	20231214	200800	2217580180	18860	18860	18860	18860	0
36	20231214	200700	2217580180	18860	18860	18860	18860	0
37	20231214	200600	2217580180	18860	18860	18860	18860	0
38	20231214	200500	2217580180	18860	18860	18860	18860	0
39	20231214	200400	2217580180	18860	18860	18860	18860	0
40	20231214	200300	2217580180	18860	18860	18860	18860	0
41	20231214	200200	2217580180	18860	18860	18860	18860	0
42	20231214	200100	2217580180	18860	18860	18860	18860	0
43	20231214	200000	2217580180	18860	18860	18860	18860	0
44	20231214	195900	2217580180	18860	18860	18860	18860	0
45	20231214	195800	2217580180	18860	18860	18860	18860	0
46	20231214	195700	2217580180	18860	18860	18860	18860	0
47	20231214	195600	2217580180	18860	18860	18860	18860	0
48	20231214	195500	2217580180	18860	18860	18860	18860	0
49	20231214	195400	2217580180	18860	18860	18860	18860	0
50	20231214	195300	2217580180	18860	18860	18860	18860	0
51	20231214	195200	2217580180	18860	18860	18860	18860	0
52	20231214	195100	2217580180	18860	18860	18860	18860	0
53	20231214	195000	2217580180	18860	18860	18860	18860	0
54	20231214	194900	2217580180	18860	18860	18860	18860	0
55	20231214	194800	2217580180	18860	18860	18860	18860	0
56	20231214	194700	2217580180	18860	18860	18860	18860	0
57	20231214	194600	2217580180	18860	18860	18860	18860	0
58	20231214	194500	2217580180	18860	18860	18860	18860	0
59	20231214	194400	2217580180	18860	18860	18860	18860	0
60	20231214	194300	2217580180	18860	18860	18860	18860	0
61	20231214	194200	2217580180	18860	18860	18860	18860	0
62	20231214	194100	2217580180	18860	18860	18860	18860	10928
63	20231214	194000	2217580180	18860	18860	18860	18860	0
64	20231214	193900	2217580180	18860	18860	18860	18860	0
65	20231214	193800	2217580180	18860	18860	18860	18860	0
66	20231214	193700	2217580180	18860	18860	18860	18860	0
67	20231214	193600	2217580180	18860	18860	18860	18860	0
68	20231214	193500	2217580180	18860	18860	18860	18860	0
69	20231214	193400	2217580180	18860	18860	18860	18860	0
70	20231214	193300	2217580180	18860	18860	18860	18860	0
71	20231214	193200	2217580180	18860	18860	18860	18860	0
72	20231214	193100	2217580180	18860	18860	18860	18860	0
73	20231214	193000	2217580180	18860	18860	18860	18860	0
74	20231214	192900	2217580180	18860	18860	18860	18860	0
75	20231214	192800	2217580180	18860	18860	18860	18860	0
76	20231214	192700	2217580180	18860	18860	18860	18860	0
77	20231214	192600	2217580180	18860	18860	18860	18860	0
78	20231214	192500	2217580180	18860	18860	18860	18860	0
79	20231214	192400	2217580180	18860	18860	18860	18860	0
80	20231214	192300	2217580180	18860	18860	18860	18860	0
81	20231214	192200	2217580180	18860	18860	18860	18860	0
82	20231214	192100	2217580180	18860	18860	18860	18860	0
83	20231214	192000	2217580180	18860	18860	18860	18860	0
84	20231214	191900	2217580180	18860	18860	18860	18860	0
85	20231214	191800	2217580180	18860	18860	18860	18860	0
86	20231214	191700	2217580180	18860	18860	18860	18860	0
87	20231214	191600	2217580180	18860	18860	18860	18860	0
88	20231214	191500	2217580180	18860	18860	18860	18860	0
89	20231214	191400	2217580180	18860	18860	18860	18860	0
90	20231214	191300	2217580180	18860	18860	18860	18860	0
91	20231214	191200	2217580180	18860	18860	18860	18860	0
92	20231214	191100	2217580180	18860	18860	18860	18860	10928
93	20231214	191000	2217580180	18860	18860	18860	18860	0
94	20231214	190900	2217580180	18860	18860	18860	18860	0
95	20231214	190800	2217580180	18860	18860	18860	18860	0
96	20231214	190700	2217580180	18860	18860	18860	18860	0
97	20231214	190600	2217580180	18860	18860	18860	18860	0
98	20231214	190500	2217580180	18860	18860	18860	18860	0
99	20231214	190400	2217580180	18860	18860	18860	18860	0
100	20231214	190300	2217580180	18860	18860	18860	18860	0
101	20231214	190200	2217580180	18860	18860	18860	18860	0
102	20231214	190100	2217580180	18860	18860	18860	18860	0
103	20231214	190000	2217580180	18860	18860	18860	18860	0
104	20231214	185900	2217580180	18860	18860	18860	18860	0
105	20231214	185800	2217580180	18860	18860	18860	18860	0
106	20231214	185700	2217580180	18860	18860	18860	18860	0
107	20231214	185600	2217580180	18860	18860	18860	18860	0
108	20231214	185500	2217580180	18860	18860	18860	18860	0
109	20231214	185400	2217580180	18860	18860	18860	18860	0
110	20231214	185300	2217580180	18860	18860	18860	18860	0
111	20231214	185200	2217580180	18860	18860	18860	18860	0
112	20231214	185100	2217580180	18860	18860	18860	18860	0
113	20231214	185000	2217580180	18860	18860	18860	18860	0
114	20231214	184900	2217580180	18860	18860	18860	18860	0
115	20231214	184800	2217580180	18860	18860	18860	18860	0
116	20231214	184700	2217580180	18860	18860	18860	18860	0
117	20231214	184600	2217580180	18860	18860	18860	18860	0
118	20231214	184500	2217580180	18860	18860	18860	18860	0
119	20231214	184400	2217580180	18860	18860	18860	18860	0
120	20231214	184300	2217580180	18860	18860	18860	18860	0
121	20231214	184200	2217580180	18860	18860	18860	18860	0
122	20231214	184100	2217580180	18860	18860	18860	18860	10928
123	20231214	184000	2217580180	18860	18860	18860	18860	0
124	20231214	183900	2217580180	18860	18860	18860	18860	0
125	20231214	183800	2217580180	18860	18860	18860	18860	0
126	20231214	183700	2217580180	18860	18860	18860	18860	0
127	20231214	183600	2217580180	18860	18860	18860	18860	0
128	20231214	183500	2217580180	18860	18860	18860	18860	0
129	20231214	183400	2217580180	18860	18860	18860	18860	0
130	20231214	183300	2217580180	18860	18860	18860	18860	0
131	20231214	183200	2217580180	18860	18860	18860	18860	0
132	20231214	183100	2217580180	18860	18860	18860	18860	0
133	20231214	183000	2217580180	18860	18860	18860	18860	0
134	20231214	182900	2217580180	18860	18860	18860	18860	0
135	20231214	182800	2217580180	18860	18860	18860	18860	0
136	20231214	182700	2217580180	18860	18860	18860	18860	0
137	20231214	182600	2217580180	18860	18860	18860	18860	0
138	20231214	182500	2217580180	18860	18860	18860	18860	0
139	20231214	182400	2217580180	18860	18860	18860	18860	0
140	20231214	182300	2217580180	18860	18860	18860	18860	0
141	20231214	182200	2217580180	18860	18860	18860	18860	0
142	20231214	182100	2217580180	18860	18860	18860	18860	0
143	20231214	182000	2217580180	18860	18860	18860	18860	0
144	20231214	181900	2217580180	18860	18860	18860	18860	0
145	20231214	181800	2217580180	18860	18860	18860	18860	0
146	20231214	181700	2217580180	18860	18860	18860	18860	0
147	20231214	181600	2217580180	18860	18860	18860	18860	0
148	20231214	181500	2217580180	18860	18860	18860	18860	0
149	20231214	181400	2217580180	18860	18860	18860	18860	0
150	20231214	181300	2217580180	18860	18860	18860	18860	0
151	20231214	181200	2217580180	18860	18860	18860	18860	0
152	20231214	181100	2217580180	18860	18860	18860	18860	10928
153	20231214	181000	2217580180	18860	18860	18860	18860	0
154	20231214	180900	2217580180	18860	18860	18860	18860	0
155	20231214	180800	2217580180	18860	18860	18860	18860	0
156	20231214	180700	2217580180	18860	18860	18860	18860	0
157	20231214	180600	2217580180	18860	18860	18860	18860	0
158	20231214	180500	2217580180	18860	18860	18860	18860	0
159	20231214	180400	2217580180	18860	18860	18860	18860	0
160	20231214	180300	2217580180	18860	18860	18860	18860	0
161	20231214	180200	2217580180	18860	18860	18860	18860	0
162	20231214	180100	2217580180	18860	18860	18860	18860	0
163	20231214	180000	2217580180	18860	18860	18860	18860	0
164	20231214	175900	2217580180	18860	18860	18860	18860	0
165	20231214	175800	2217580180	18860	18860	18860	18860	0
166	20231214	175700	2217580180	18860	18860	18860	18860	0
167	20231214	175600	2217580180	18860	18860	18860	18860	0
168	20231214	175500	2217580180	18860	18860	18860	18860	0
169	20231214	175400	2217580180	18860	18860	18860	18860	0
170	20231214	175300	2217580180	18860	18860	18860	18860	0
171	20231214	175200	2217580180	18860	18860	18860	18860	0
172	20231214	175100	2217580180	18860	18860	18860	18860	0
173	20231214	175000	2217580180	18860	18860	18860	18860	0
174	20231214	174900	2217580180	18860	18860	18860	18860	0
175	20231214	174800	2217580180	18860	18860	18860	18860	0
176	20231214	174700	2217580180	18860	18860	18860	18860	0
177	20231214	174600	2217580180	18860	18860	18860	18860	0
178	20231214	174500	2217580180	18860	18860	18860	18860	0
179	20231214	174400	2217580180	18860	18860	18860	18860	0
180	20231214	174300	2217580180	18860	18860	18860	18860	0
181	20231214	174200	2217580180	18860	18860	18860	18860	0
182	20231214	174100	2217580180	18860	18860	18860	18860	10928
183	20231214	174000	2217580180	18860	18860	18860	18860	0
184	20231214	173900	2217580180	18860	18860	18860	18860	0
185	20231214	173800	2217580180	18860	18860	18860	18860	0
186	20231214	173700	2217580180	18860	18860	18860	18860	0
187	20231214	173600	2217580180	18860	18860	18860	18860	0
188	20231214	173500	2217580180	18860	18860	18860	18860	0
189	20231214	173400	2217580180	18860	18860	18860	18860	0
190	20231214	173300	2217580180	18860	18860	18860	18860	0
191	20231214	173200	2217580180	18860	18860	18860	18860	0
192	20231214	173100	2217580180	18860	18860	18860	18860	0
193	20231214	173000	2217580180	18860	18860	18860	18860	0
194	20231214	172900	2217580180	18860	18860	18860	18860	0
195	20231214	172800	2217580180	18860	18860	18860	18860	0
196	20231214	172700	2217580180	18860	18860	18860	18860	0
197	20231214	172600	2217580180	18860	18860	18860	18860	0
198	20231214	172500	2217580180	18860	18860	18860	18860	0
199	20231214	172400	2217580180	18860	18860	18860	18860	0
200	20231214	172300	2217580180	18860	18860	18860	18860	0
201	20231214	172200	2217580180	18860	18860	18860	18860	0
202	20231214	172100	2217580180	18860	18860	18860	18860	0
203	20231214	172000	2217580180	18860	18860	18860	18860	0
204	20231214	171900	2217580180	18860	18860	18860	18860	0
205	20231214	171800	2217580180	18860	18860	18860	18860	0
206	20231214	171700	2217580180	18860	18860	18860	18860	0
207	20231214	171600	2217580180	18860	18860	18860	18860	0
208	20231214	171500	2217580180	18860	18860	18860	18860	0
209	20231214	171400	2217580180	18860	18860	18860	18860	0
210	20231214	171300	2217580180	18860	18860	18860	18860	0
211	20231214	171200	2217580180	18860	18860	18860	18860	0
212	20231214	171100	2217580180	18860	18860	18860	18860	10928
213	20231214	171000	2217580180	18860	18860	18860	18860	0
214	20231214	170900	2217580180	18860	18860	18860	18860	0
215	20231214	170800	2217580180	18860	18860	18860	18860	0
216	20231214	170700	2217580180	18860	18860	18860	18860	0
217	20231214	170600	2217580180	18860	18860	18860	18860	0
218	20231214	170500	2217580180	18860	18860	18860	18860	0
219	20231214	170400	2217580180	18860	18860	18860	18860	0
220	20231214	170300	2217580180	18860	18860	18860	18860	0
221	20231214	170200	2217580180	18860	18860	18860	18860	0
222	20231214	170100	2217580180	18860	18860	18860	18860	0
223	20231214	170000	2217580180	18860	18860	18860	18860	0
224	20231214	165900	2217580180	18860	18860	18860	18860	0
225	20231214	165800	2217580180	18860	18860	18860	18860	0
226	20231214	165700	2217580180	18860	18860	18860	18860	0
227	20231214	165600	2217580180	18860	18860	18860	18860	0
228	20231214	165500	2217580180	18860	18860	18860	18860	0
229	20231214	165400	2217580180	18860	18860	18860	18860	0
230	20231214	165300	2217580180	18860	18860	18860	18860	0
231	20231214	165200	2217580180	18860	18860	18860	18860	0
232	20231214	165100	2217580180	18860	18860	18860	18860	0
233	20231214	165000	2217580180	18860	18860	18860	18860	0
234	20231214	164900	2217580180	18860	18860	18860	18860	0
235	20231214	164800	2217580180	18860	18860	18860	18860	0
236	20231214	164700	2217580180	18860	18860	18860	18860	0
237	20231214	164600	2217580180	18860	18860	18860	18860	0
238	20231214	164500	2217580180	18860	18860	18860	18860	0
239	20231214	164400	2217580180	18860	18860	18860	18860	0
240	20231214	164300	2217580180	18860	18860	18860	18860	0
241	20231214	164200	2217580180	18860	18860	18860	18860	0
242	20231214	164100	2217580180	18860	18860	18860	18860	10928
243	20231214	164000	2217580180	18860	18860	18860	18860	0
244	20231214	163900	2217580180	18860	18860	18860	18860	0
245	20231214	163800	2217580180	18860	18860	18860	18860	0
246	20231214	163700	2217580180	18860	18860	18860	18860	0
247	20231214	163600	2217580180	18860	18860	18860	18860	0
248	20231214	163500	2217580180	18860	18860	18860	18860	0
249	20231214	163400	2217580180	18860	18860	18860	18860	0
250	20231214	163300	2217580180	18860	18860	18860	18860	0
251	20231214	163200	2217580180	18860	18860	18860	18860	0
252	20231214	163100	2217580180	18860	18860	18860	18860	0
253	20231214	163000	2217580180	18860	18860	18860	18860	0
254	20231214	162900	2217580180	18860	18860	18860	18860	0
255	20231214	162800	2217580180	18860	18860	18860	18860	0
256	20231214	162700	2217580180	18860	18860	18860	18860	0
257	20231214	162600	2217580180	18860	18860	18860	18860	0
258	20231214	162500	2217580180	18860	18860	18860	18860	0
259	20231214	162400	2217580180	18860	18860	18860	18860	0
260	20231214	162300	2217580180	18860	18860	18860	18860	0
261	20231214	162200	2217580180	18860	18860	18860	18860	0
262	20231214	162100	2217580180	18860	18860	18860	18860	0
263	20231214	162000	2217580180	18860	18860	18860	18860	0
264	20231214	161900	2217580180	18860	18860	18860	18860	0
265	20231214	161800	2217580180	18860	18860	18860	18860	0
266	20231214	161700	2217580180	18860	18860	18860	18860	0
267	20231214	161600	2217580180	18860	18860	18860	18860	0
268	20231214	161500	2217580180	18860	18860	18860	18860	0
269	20231214	161400	2217580180	18860	18860	18860	18860	0
270	20231214	161300	2217580180	18860	18860	18860	18860	0
271	20231214	161200	2217580180	18860	18860	18860	18860	0
272	20231214	161100	2217580180	18860	18860	18860	18860	10928
273	20231214	161000	2217580180	18860	18860	18860	18860	0
274	20231214	160900	2217580180	18860	18860	18860	18860	0
275	20231214	160800	2217580180	18860	18860	18860	18860	0
276	20231214	160700	2217580180	18860	18860	18860	18860	0
277	20231214	160600	2217580180	18860	18860	18860	18860	0
278	20231214	160500	2217580180	18860	18860	18860	18860	0
279	20231214	160400	2217580180	18860	18860	18860	18860	0
280	20231214	160300	2217580180	18860	18860	18860	18860	0
281	20231214	160200	2217580180	18860	18860	18860	18860	0
282	20231214	160100	2217580180	18860	18860	18860	18860	0
283	20231214	160000	2217580180	18860	18860	18860	18860	0
284	20231214	155900	2217580180	18860	18860	18860	18860	0
285	20231214	155800	2217580180	18860	18860	18860	18860	0
286	20231214	155700	2217580180	18860	18860	18860	18860	0
287	20231214	155600	2217580180	18860	18860	18860	18860	0
288	20231214	155500	2217580180	18860	18860	18860	18860	0
289	20231214	155400	2217580180	18860	18860	18860	18860	0
290	20231214	155300	2217580180	18860	18860	18860	18860	0
291	20231214	155200	2217580180	18860	18860	18860	18860	0
292	20231214	155100	2217580180	18860	18860	18860	18860	0
293	20231214	155000	2217580180	18860	18860	18860	18860	0
294	20231214	154900	2217580180	18860	18860	18860	18860	0
295	20231214	154800	2217580180	18860	18860	18860	18860	0
296	20231214	154700	2217580180	18860	18860	18860	18860	0
297	20231214	154600	2217580180	18860	18860	18860	18860	0
298	20231214	154500	2217580180	18860	18860	18860	18860	0
299	20231214	154400	2217580180	18860	18860	18860	18860	0
300	20231214	154300	2217580180	18860	18860	18860	18860	0
301	20231214	154200	2217580180	18860	18860	18860	18860	0
302	20231214	154100	2217580180	18860	18860	18860	18860	10928
303	20231214	154000	2217580180	18860	18860	18860	18860	0
304	20231214	153900	2217580180	18860	18860	18860	18860	0
305	20231214	153800	2217580180	18860	18860	18860	18860	0
306	20231214	153700	2217580180	18860	18860	18860	18860	0
307	20231214	153600	2217580180	18860	18860	18860	18860	0
308	20231214	153500	2217580180	18860	18860	18860	18860	0
309	20231214	153400	2217580180	18860	18860	18860	18860	0
310	20231214	153300	2217580180	18860	18860	18860	18860	0
311	20231214	153200	2217580180	18860	18860	18860	18860	0
312	20231214	153100	2217580180	18860	18860	18860	18860	0
313	20231214	153000	2217580180	18860	18860	18860	18860	10928
314	20231214	152900	2011478100	18680	18680	18680	18680	0
315	20231214	152800	2011478100	18680	18680	18680	18680	0
316	20231214	152700	2011478100	18680	18680	18680	18680	0
317	20231214	152600	2011478100	18680	18680	18680	18680	0
318	20231214	152500	2011478100	18680	18680	18680	18680	0
319	20231214	152400	2011478100	18680	18680	18680	18680	0
320	20231214	152300	2011478100	18680	18680	18680	18680	0
321	20231214	152200	2011478100	18680	18680	18680	18680	0
322	20231214	152100	2011478100	18680	18680	18680	18680	0
323	20231214	152000	2011478100	18680	18680	18680	18680	0
324	20231214	151900	2011478100	18680	18660	18680	18660	7
325	20231214	151800	2011347390	18660	18660	18680	18660	91
326	20231214	151700	2009648650	18660	18680	18680	18660	39
327	20231214	151600	2008920310	18670	18690	18690	18670	146
328	20231214	151500	2006193690	18680	18680	18690	18670	340
329	20231214	151400	1999843400	18670	18680	18680	18660	59
330	20231214	151300	1998741710	18680	18680	18680	18670	36
331	20231214	151200	1998069260	18680	18660	18680	18660	325
332	20231214	151100	1992003510	18660	18660	18670	18660	483
333	20231214	151000	1982990590	18640	18630	18670	18620	314
334	20231214	150900	1977131870	18630	18650	18670	18630	421
335	20231214	150800	1969279330	18650	18650	18650	18650	33
336	20231214	150700	1968663880	18650	18650	18650	18640	20
337	20231214	150600	1968290890	18650	18650	18660	18650	184
338	20231214	150500	1964859270	18640	18650	18650	18640	28
339	20231214	150400	1964337080	18640	18660	18660	18640	50
340	20231214	150300	1963404510	18650	18650	18650	18640	30
341	20231214	150200	1962845020	18650	18660	18660	18560	18
342	20231214	150100	1962509350	18660	18660	18660	18650	58
343	20231214	150000	1961427380	18650	18660	18670	18550	40
344	20231214	145900	1960681480	18670	18650	18670	18550	106
345	20231214	145800	1958704350	18650	18670	18670	18540	105
346	20231214	145700	1956747170	18670	18670	18670	18660	76
347	20231214	145600	1955328600	18540	18660	18670	18540	54
348	20231214	145500	1954322940	18540	18660	18660	18540	118
349	20231214	145400	1952129200	18600	18670	18670	18600	582
350	20231214	145300	1941264620	18670	18600	18670	18600	36
351	20231214	145200	1940593690	18610	18670	18670	18530	952
352	20231214	145100	1922930230	18670	18660	18670	18590	58
353	20231214	145000	1921848960	18660	18660	18670	18590	52
354	20231214	144900	1920878580	18670	18670	18670	18600	59
355	20231214	144800	1919778340	18670	18670	18670	18600	52
356	20231214	144700	1918807610	18670	18670	18670	18590	65
357	20231214	144600	1917595430	18670	18660	18670	18660	39
358	20231214	144500	1916867420	18660	18660	18670	18600	56
359	20231214	144400	1915822320	18660	18670	18670	18660	47
360	20231214	144300	1914945090	18660	18670	18670	18590	115
361	20231214	144200	1912802240	18670	18670	18670	18590	56
362	20231214	144100	1911758290	18670	18670	18670	18660	50
363	20231214	144000	1910824880	18660	18670	18670	18590	47
364	20231214	143900	1909948320	18670	18670	18670	18590	72
365	20231214	143800	1908605480	18660	18670	18670	18600	73
366	20231214	143700	1907245110	18670	18600	18670	18600	82
367	20231214	143600	1905716760	18600	18660	18660	18600	36
368	20231214	143500	1905045360	18600	18660	18660	18600	78
369	20231214	143400	1903591540	18660	18660	18660	18600	115
370	20231214	143300	1901448190	18660	18660	18660	18610	69
371	20231214	143200	1900162080	18660	18660	18660	18660	44
372	20231214	143100	1899341040	18660	18660	18660	18610	63
373	20231214	143000	1898166350	18660	18610	18660	18610	44
374	20231214	142900	1897345570	18610	18650	18660	18610	107
375	20231214	142800	1895350260	18660	18660	18660	18610	59
376	20231214	142700	1894250170	18660	18660	18660	18660	48
377	20231214	142600	1893354490	18630	18670	18670	18600	52
378	20231214	142500	1892384860	18670	18670	18670	18670	17
379	20231214	142400	1892067470	18630	18670	18670	18630	35
380	20231214	142300	1891414820	18670	18660	18670	18630	88
381	20231214	142200	1889772080	18660	18670	18670	18660	36
382	20231214	142100	1889100100	18660	18630	18670	18630	46
383	20231214	142000	1888241980	18670	18670	18670	18670	20
384	20231214	141900	1887868580	18660	18630	18670	18630	40
385	20231214	141800	1887122550	18640	18640	18640	18640	54
386	20231214	141700	1886115990	18640	18660	18670	18640	32
387	20231214	141600	1885518950	18670	18640	18670	18640	33
388	20231214	141500	1884903030	18660	18670	18670	18660	241
389	20231214	141400	1880405730	18670	18670	18670	18670	32
390	20231214	141300	1879808290	18660	18670	18670	18660	139
391	20231214	141200	1877213310	18660	18670	18670	18660	42
392	20231214	141100	1876429380	18670	18670	18670	18670	34
393	20231214	141000	1875794600	18670	18670	18670	18660	37
394	20231214	140900	1875103970	18670	18670	18670	18660	53
395	20231214	140800	1874114560	18670	18660	18670	18660	3225
396	20231214	140700	1813912960	18660	18660	18660	18640	29
397	20231214	140600	1813371900	18640	18660	18660	18640	97
398	20231214	140500	1811562220	18660	18650	18660	18650	551
399	20231214	140400	1801280720	18650	18660	18660	18650	17
400	20231214	140300	1800963510	18660	18660	18660	18630	44
401	20231214	140200	1800142980	18650	18650	18650	18640	27
402	20231214	140100	1799639480	18650	18660	18660	18640	751
403	20231214	140000	1785627070	18660	18660	18660	18660	31
404	20231214	135900	1785048610	18650	18660	18660	18650	2892
405	20231214	135800	1731084210	18660	18630	18660	18630	52
406	20231214	135700	1730114620	18650	18650	18650	18650	21
407	20231214	135600	1729722970	18640	18660	18660	18640	157
408	20231214	135500	1726796150	18660	18650	18660	18650	36
409	20231214	135400	1726124430	18650	18660	18660	18650	25
410	20231214	135300	1725658130	18650	18680	18680	18650	406
411	20231214	135200	1718081080	18680	18680	18680	18670	48
412	20231214	135100	1717184600	18680	18680	18680	18670	107
413	20231214	135000	1715186750	18670	18680	18680	18670	62
414	20231214	134900	1714028760	18680	18660	18680	18660	44
415	20231214	134800	1713207270	18670	18670	18670	18660	74
416	20231214	134700	1711825730	18670	18660	18670	18650	48
417	20231214	134600	1710930080	18660	18650	18660	18650	12
418	20231214	134500	1710706180	18650	18670	18670	18650	109
419	20231214	134400	1708672340	18670	18650	18670	18650	102
420	20231214	134300	1706769330	18650	18650	18650	18640	252
421	20231214	134200	1702069740	18650	18640	18650	18640	149
422	20231214	134100	1699291060	18650	18650	18650	18650	73
423	20231214	134000	1697929610	18650	18650	18650	18640	154
424	20231214	133900	1695057690	18650	18640	18650	18640	134
425	20231214	133800	1692558630	18650	18650	18650	18640	62
426	20231214	133700	1691402490	18650	18650	18650	18650	31
427	20231214	133600	1690824340	18650	18650	18650	18640	69
428	20231214	133500	1689537650	18650	18650	18660	18650	98
429	20231214	133400	1687709830	18660	18650	18660	18640	120
430	20231214	133300	1685470960	18650	18650	18650	18640	39
431	20231214	133200	1684743790	18650	18650	18650	18640	35
432	20231214	133100	1684091050	18650	18650	18650	18640	46
433	20231214	133000	1683233310	18650	18650	18650	18640	24
434	20231214	132900	1682785740	18640	18650	18650	18640	55
435	20231214	132800	1681760190	18650	18650	18650	18650	11
436	20231214	132700	1681555040	18640	18650	18660	18640	107
437	20231214	132600	1679559390	18650	18650	18660	18650	84
438	20231214	132500	1677992520	18660	18670	18670	18660	168
439	20231214	132400	1674856990	18680	18680	18680	18670	53
440	20231214	132300	1673867160	18680	18680	18680	18680	19
441	20231214	132200	1673512240	18680	18680	18680	18630	54
442	20231214	132100	1672504450	18680	18680	18680	18680	31
443	20231214	132000	1671925370	18680	18620	18680	18620	139
444	20231214	131900	1669330050	18680	18680	18680	18620	53
445	20231214	131800	1668341030	18680	18680	18680	18680	36
446	20231214	131700	1667668550	18660	18630	18660	18630	496
447	20231214	131600	1658423160	18630	18620	18630	18620	192
448	20231214	131500	1654846460	18620	18580	18620	18570	187
449	20231214	131400	1651372050	18580	18580	18580	18580	21
450	20231214	131300	1650981870	18550	18580	18580	18550	48
451	20231214	131200	1650090510	18580	18580	18580	18560	82
452	20231214	131100	1648567350	18580	18580	18580	18580	23
453	20231214	131000	1648140010	18580	18580	18580	18520	33
454	20231214	130900	1647527370	18580	18530	18580	18520	1019
455	20231214	130800	1628654610	18550	18560	18560	18520	49
456	20231214	130700	1627745900	18560	18520	18560	18520	318
457	20231214	130600	1621853400	18520	18520	18520	18510	35
458	20231214	130500	1621205360	18520	18510	18520	18510	40
459	20231214	130400	1620464640	18510	18510	18510	18500	94
460	20231214	130300	1618724870	18510	18510	18510	18500	48
461	20231214	130200	1617836560	18500	18500	18500	18500	80
462	20231214	130100	1616356560	18500	18500	18500	18490	123
463	20231214	130000	1614081700	18500	18500	18500	18490	30
464	20231214	125900	1613526730	18490	18500	18500	18490	24
465	20231214	125800	1613082920	18490	18480	18490	18480	25
466	20231214	125700	1612620690	18490	18490	18500	18490	98
467	20231214	125600	1610808660	18480	18500	18500	18480	26
468	20231214	125500	1610328080	18500	18480	18530	18480	12
469	20231214	125400	1610105800	18480	18470	18480	18470	17
470	20231214	125300	1609791790	18530	18530	18530	18460	594
471	20231214	125200	1598819090	18470	18470	18480	18470	126
472	20231214	125100	1596491770	18460	18510	18530	18460	2459
473	20231214	125000	1550998340	18510	18530	18530	18510	2041
474	20231214	124900	1513192650	18540	18550	18560	18540	496
475	20231214	124800	1503994710	18560	18560	18560	18560	331
476	20231214	124700	1497851350	18570	18560	18570	18560	53
477	20231214	124600	1496867310	18570	18580	18580	18570	296
478	20231214	124500	1491368770	18590	18580	18590	18580	26
479	20231214	124400	1490885590	18580	18590	18590	18580	13
480	20231214	124300	1490643930	18590	18590	18590	18590	6
481	20231214	124200	1490532390	18600	18600	18600	18600	10
482	20231214	124100	1490346390	18600	18600	18610	18600	34
483	20231214	124000	1489713760	18600	18590	18600	18590	20
484	20231214	123900	1489341940	18600	18600	18600	18600	325
485	20231214	123800	1483296940	18590	18590	18590	18590	16
486	20231214	123700	1482999500	18600	18590	18600	18590	14
487	20231214	123600	1482739130	18600	18600	18600	18590	232
488	20231214	123500	1478424090	18590	18590	18590	18590	1
489	20231214	123400	1478405500	18590	18600	18600	18590	26
490	20231214	123300	1477922060	18590	18590	18590	18580	40
491	20231214	123200	1477178630	18600	18590	18600	18590	13
492	20231214	123100	1476936860	18590	18580	18590	18580	22
493	20231214	123000	1476528050	18580	18590	18590	18580	4
494	20231214	122900	1476453710	18590	18590	18590	18590	15
495	20231214	122800	1476174860	18590	18590	18590	18590	5
496	20231214	122700	1476081910	18580	18590	18590	18580	19
497	20231214	122600	1475728860	18590	18590	18590	18590	23
498	20231214	122500	1475301290	18600	18590	18600	18590	4
499	20231214	122400	1475226920	18600	18590	18600	18590	42
500	20231214	122300	1474446030	18590	18600	18600	18590	11
501	20231214	122200	1474241440	18590	18590	18590	18590	22
502	20231214	122100	1473832460	18600	18600	18600	18600	10
503	20231214	122000	1473646460	18590	18600	18600	18590	27
504	20231214	121900	1473144430	18590	18590	18590	18590	3
505	20231214	121800	1473088660	18590	18600	18600	18590	33
506	20231214	121700	1472475040	18580	18570	18580	18570	87
507	20231214	121600	1470858750	18580	18580	18580	18580	30
508	20231214	121500	1470301350	18580	18580	18580	18570	46
509	20231214	121400	1469446870	18580	18580	18580	18580	68
510	20231214	121300	1468183430	18570	18580	18580	18570	52
511	20231214	121200	1467217490	18570	18580	18580	18570	11
512	20231214	121100	1467013120	18580	18580	18580	18570	38
513	20231214	121000	1466307240	18580	18560	18580	18560	28
514	20231214	120900	1465787360	18560	18570	18570	18560	76
515	20231214	120800	1464376350	18550	18570	18570	18550	664
516	20231214	120700	1452055120	18570	18580	18580	18570	323
517	20231214	120600	1446056910	18570	18580	18580	18570	69
518	20231214	120500	1444775040	18580	18580	18580	18580	10
519	20231214	120400	1444589240	18580	18570	18580	18570	23
520	20231214	120300	1444162120	18570	18580	18590	18570	178
521	20231214	120200	1440854800	18580	18590	18590	18580	168
522	20231214	120100	1437731750	18590	18590	18590	18580	33
523	20231214	120000	1437118450	18590	18590	18590	18590	10
524	20231214	115900	1436932550	18580	18590	18590	18580	31
525	20231214	115800	1436356470	18580	18590	18590	18580	285
526	20231214	115700	1431060740	18590	18600	18620	18590	671
527	20231214	115600	1418585120	18600	18600	18600	18600	0
528	20231214	115500	1418585120	18600	18600	18620	18600	80
529	20231214	115400	1417096920	18600	18600	18600	18590	60
530	20231214	115300	1415981120	18600	18600	18600	18600	1
531	20231214	115200	1415962520	18620	18590	18620	18590	27
532	20231214	115100	1415460290	18620	18620	18620	18620	1
533	20231214	115000	1415441670	18590	18600	18620	18590	285
534	20231214	114900	1410140500	18600	18630	18630	18600	40
535	20231214	114800	1409396200	18600	18600	18600	18600	17
536	20231214	114700	1409080000	18630	18600	18630	18600	30
537	20231214	114600	1408521700	18600	18630	18630	18600	113
538	20231214	114500	1406419600	18600	18600	18600	18600	148
539	20231214	114400	1403666800	18680	18650	18690	18600	2610
540	20231214	114300	1355091320	18610	18620	18620	18610	179
541	20231214	114200	1351759020	18650	18640	18650	18640	11
542	20231214	114100	1351553880	18620	18610	18640	18610	75
543	20231214	114000	1350157670	18630	18640	18640	18620	919
544	20231214	113900	1333038760	18650	18680	18680	18650	13
545	20231214	113800	1332796010	18680	18680	18680	18630	30
546	20231214	113700	1332236410	18680	18680	18680	18680	2
547	20231214	113600	1332199050	18680	18670	18680	18630	32
548	20231214	113500	1331602340	18680	18680	18680	18680	1
549	20231214	113400	1331583660	18690	18640	18690	18630	323
550	20231214	113300	1325562300	18690	18640	18690	18640	37
551	20231214	113200	1324871220	18640	18640	18640	18640	16
552	20231214	113100	1324572980	18660	18640	18660	18640	28
553	20231214	113000	1324050920	18650	18650	18650	18650	30
554	20231214	112900	1323491420	18660	18660	18660	18650	646
555	20231214	112800	1311441230	18660	18700	18700	18660	20
556	20231214	112700	1311067630	18660	18660	18660	18660	16
557	20231214	112600	1310769070	18700	18660	18700	18660	13
558	20231214	112500	1310526090	18660	18700	18700	18650	134
559	20231214	112400	1308026150	18660	18690	18700	18660	127
560	20231214	112300	1305655410	18690	18700	18700	18690	50
561	20231214	112200	1304720620	18690	18690	18700	18690	61
562	20231214	112100	1303580330	18700	18690	18700	18670	108
563	20231214	112000	1301563070	18690	18700	18700	18680	31
564	20231214	111900	1300983750	18690	18670	18690	18670	77
565	20231214	111800	1299544940	18660	18670	18670	18650	407
566	20231214	111700	1291948650	18690	18690	18690	18690	6
567	20231214	111600	1291836510	18690	18690	18690	18670	34
568	20231214	111500	1291201390	18660	18690	18700	18660	2704
569	20231214	111400	1240709510	18700	18740	18740	18700	241
570	20231214	111300	1236201490	18770	18760	18770	18710	182
571	20231214	111200	1232793940	18770	18770	18770	18770	20
572	20231214	111100	1232418540	18770	18770	18780	18770	121
573	20231214	111000	1230147080	18780	18770	18780	18770	27
574	20231214	110900	1229640190	18770	18760	18780	18760	171
575	20231214	110800	1226430600	18750	18740	18750	18740	36
576	20231214	110700	1225755790	18740	18740	18740	18740	15
577	20231214	110600	1225474690	18750	18750	18750	18750	20
578	20231214	110500	1225099690	18780	18780	18780	18780	11
579	20231214	110400	1224893110	18700	18780	18780	18700	29
580	20231214	110300	1224350010	18770	18760	18780	18760	269
581	20231214	110200	1219300190	18760	18760	18770	18700	69
582	20231214	110100	1218006580	18760	18770	18780	18740	459
583	20231214	110000	1209404220	18770	18770	18770	18750	85
584	20231214	105900	1207809890	18780	18780	18780	18750	27
585	20231214	105800	1207303280	18780	18760	18780	18760	4
586	20231214	105700	1207228220	18760	18750	18760	18750	27
587	20231214	105600	1206721870	18760	18760	18760	18760	0
588	20231214	105500	1206721870	18760	18740	18760	18740	27
589	20231214	105400	1206215690	18740	18680	18740	18680	1584
590	20231214	105300	1176534660	18710	18710	18710	18710	10
591	20231214	105200	1176347560	18720	18710	18720	18710	30
592	20231214	105100	1175786160	18720	18720	18720	18720	49
593	20231214	105000	1174868880	18710	18720	18720	18710	22
594	20231214	104900	1174457240	18720	18720	18720	18720	10
595	20231214	104800	1174270040	18710	18720	18720	18710	34
596	20231214	104700	1173633630	18720	18720	18720	18720	24
597	20231214	104600	1173184350	18720	18730	18730	18720	27
598	20231214	104500	1172678810	18720	18720	18730	18660	35
599	20231214	104400	1172024620	18720	18720	18720	18720	1
600	20231214	104300	1172005900	18720	18730	18730	18720	32
601	20231214	104200	1171406610	18660	18660	18660	18660	0
602	20231214	104100	1171406610	18660	18730	18730	18660	28
603	20231214	104000	1170883430	18660	18680	18680	18660	53
604	20231214	103900	1169894090	18660	18730	18730	18660	160
605	20231214	103800	1166899960	18740	18650	18740	18650	29
606	20231214	103700	1166358430	18660	18660	18660	18660	359
607	20231214	103600	1159659490	18660	18740	18750	18660	1032
608	20231214	103500	1140393360	18750	18750	18750	18750	29
609	20231214	103400	1139849610	18750	18750	18750	18680	60
610	20231214	103300	1138725800	18750	18750	18750	18750	4
611	20231214	103200	1138650800	18760	18770	18770	18760	7
612	20231214	103100	1138519470	18770	18760	18770	18760	233
613	20231214	103000	1134148290	18760	18730	18760	18730	518
614	20231214	102900	1124445520	18710	18700	18710	18700	690
615	20231214	102800	1111537680	18700	18680	18700	18680	144
616	20231214	102700	1108845920	18660	18660	18660	18650	72
617	20231214	102600	1107502570	18660	18660	18660	18660	12
618	20231214	102500	1107278650	18650	18660	18660	18650	221
619	20231214	102400	1103154980	18650	18670	18680	18650	266
620	20231214	102300	1098190890	18660	18690	18690	18660	42
621	20231214	102200	1097406420	18690	18700	18700	18690	37
622	20231214	102100	1096714790	18690	18690	18690	18690	64
623	20231214	102000	1095518630	18680	18690	18690	18680	99
624	20231214	101900	1093668750	18700	18690	18700	18690	103
625	20231214	101800	1091743670	18700	18690	18700	18670	67
626	20231214	101700	1090491730	18700	18680	18700	18680	25
627	20231214	101600	1090024710	18680	18690	18690	18680	7
628	20231214	101500	1089893940	18680	18650	18700	18650	68
629	20231214	101400	1088623590	18690	18690	18690	18690	4
630	20231214	101300	1088548830	18700	18640	18700	18640	27
631	20231214	101200	1088044950	18700	18710	18710	18700	13
632	20231214	101100	1087801730	18710	18780	18780	18650	567
633	20231214	101000	1077217260	18780	18760	18780	18760	12
634	20231214	100900	1076992100	18760	18760	18770	18760	16
635	20231214	100800	1076691890	18780	18720	18780	18720	236
636	20231214	100700	1072266890	18740	18720	18740	18720	206
637	20231214	100600	1068409460	18730	18730	18730	18730	71
638	20231214	100500	1067079630	18730	18730	18730	18730	93
639	20231214	100400	1065337740	18740	18800	18800	18600	1466
640	20231214	100300	1037998580	18800	18750	18800	18750	54
641	20231214	100200	1036984580	18800	18700	18800	18700	27
642	20231214	100100	1036478680	18810	18820	18820	18810	12
643	20231214	100000	1036252860	18810	18830	18830	18500	1433
644	20231214	095900	1009527300	18680	18860	18860	18660	1397
645	20231214	095800	983294180	18870	18890	18890	18870	52
646	20231214	095700	982312410	18820	18850	18860	18810	512
647	20231214	095600	972674120	18890	18910	18910	18890	42
648	20231214	095500	971880100	18890	18940	18940	18890	1304
649	20231214	095400	947225040	18980	18950	18980	18930	496
650	20231214	095300	937826690	18960	18990	18990	18960	465
651	20231214	095200	929006290	19010	19010	19010	18990	113
652	20231214	095100	926860180	18980	19010	19010	18980	178
653	20231214	095000	923478100	19030	19030	19030	19020	10
654	20231214	094900	923287830	19030	19000	19030	19000	105
655	20231214	094800	921290910	19010	19010	19010	19010	125
656	20231214	094700	918914660	19010	19010	19010	19010	2
657	20231214	094600	918876640	19000	18990	19000	18980	281
658	20231214	094500	913540410	18990	19000	19000	18990	41
659	20231214	094400	912761480	19000	19000	19000	19000	138
660	20231214	094300	910139480	19000	19000	19000	19000	118
661	20231214	094200	907897480	19010	19020	19030	19010	84
662	20231214	094100	906300100	19010	19000	19010	19000	263
663	20231214	094000	901301920	19000	19010	19010	19000	155
664	20231214	093900	898355400	19000	19000	19000	19000	87
665	20231214	093800	896702400	19000	19000	19000	19000	7
666	20231214	093700	896569400	19000	18990	19000	18990	20
667	20231214	093600	896189580	19000	19020	19030	19000	531
668	20231214	093500	886092680	19030	19030	19040	19020	435
669	20231214	093400	877815180	19040	19030	19040	19020	192
670	20231214	093300	874161130	19040	19040	19040	19040	136
671	20231214	093200	871571690	19040	19040	19040	19040	20
672	20231214	093100	871190890	19040	19040	19040	19040	85
673	20231214	093000	869572490	19040	19060	19060	19010	470
674	20231214	092900	860618740	19050	19030	19050	19030	319
675	20231214	092800	854544990	19030	19050	19050	19030	368
676	20231214	092700	847540910	19050	19050	19060	19040	166
677	20231214	092600	844378640	19050	19050	19050	19040	164
678	20231214	092500	841254800	19060	19050	19060	19050	852
679	20231214	092400	825019350	19060	19060	19060	19060	50
680	20231214	092300	824066350	19050	19030	19050	19030	396
681	20231214	092200	816523380	19030	19010	19030	19010	394
682	20231214	092100	809026980	19010	19030	19030	19010	204
683	20231214	092000	805146460	19040	19030	19040	19030	20
684	20231214	091900	804765840	19030	18980	19030	18980	188
685	20231214	091800	801194740	18980	18980	18990	18970	407
686	20231214	091700	793467140	18970	18960	18970	18960	22
687	20231214	091600	793049830	18960	18970	18970	18940	346
688	20231214	091500	786486730	18980	18980	18980	18980	58
689	20231214	091400	785385890	18930	18990	18990	18930	460
690	20231214	091300	776663600	18990	18990	19000	18990	288
691	20231214	091200	771193990	19000	19000	19030	18990	169
692	20231214	091100	767982480	19000	19040	19040	19000	721
693	20231214	091000	754271960	19040	19060	19070	19040	134
694	20231214	090900	751717200	19060	19010	19080	19010	238
695	20231214	090800	747185710	19000	18990	19010	18990	288
696	20231214	090700	741715020	19000	19010	19090	18970	863
697	20231214	090600	725326800	19020	19100	19100	19020	424
698	20231214	090500	717244460	19110	19090	19120	19090	284
699	20231214	090400	711817190	19120	19110	19150	19100	3815
700	20231214	090300	638935000	19150	19160	19190	19140	605
701	20231214	090200	627341380	19170	19310	19340	19170	1392
702	20231214	090100	600548290	19260	18810	19310	18780	28788
703	20231214	090000	48871130	18810	18830	18830	18770	2596