KissMeData/126700/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	201400	2674870330	18710	18710	18710	18710	1946
3	20231208	201300	2674870330	18710	18710	18710	18710	0
4	20231208	201200	2674870330	18710	18710	18710	18710	0
5	20231208	201100	2674870330	18710	18710	18710	18710	0
6	20231208	201000	2674870330	18710	18710	18710	18710	0
7	20231208	200900	2674870330	18710	18710	18710	18710	0
8	20231208	200800	2674870330	18710	18710	18710	18710	0
9	20231208	200700	2674870330	18710	18710	18710	18710	0
10	20231208	200600	2674870330	18710	18710	18710	18710	0
11	20231208	200500	2674870330	18710	18710	18710	18710	0
12	20231208	200400	2674870330	18710	18710	18710	18710	0
13	20231208	200300	2674870330	18710	18710	18710	18710	0
14	20231208	200200	2674870330	18710	18710	18710	18710	0
15	20231208	200100	2674870330	18710	18710	18710	18710	0
16	20231208	200000	2674870330	18710	18710	18710	18710	0
17	20231208	195900	2674870330	18710	18710	18710	18710	0
18	20231208	195800	2674870330	18710	18710	18710	18710	0
19	20231208	195700	2674870330	18710	18710	18710	18710	0
20	20231208	195600	2674870330	18710	18710	18710	18710	0
21	20231208	195500	2674870330	18710	18710	18710	18710	0
22	20231208	195400	2674870330	18710	18710	18710	18710	0
23	20231208	195300	2674870330	18710	18710	18710	18710	0
24	20231208	195200	2674870330	18710	18710	18710	18710	0
25	20231208	195100	2674870330	18710	18710	18710	18710	0
26	20231208	195000	2674870330	18710	18710	18710	18710	0
27	20231208	194900	2674870330	18710	18710	18710	18710	0
28	20231208	194800	2674870330	18710	18710	18710	18710	0
29	20231208	194700	2674870330	18710	18710	18710	18710	0
30	20231208	194600	2674870330	18710	18710	18710	18710	0
31	20231208	194500	2674870330	18710	18710	18710	18710	0
32	20231208	194400	2674870330	18710	18710	18710	18710	1946
33	20231208	194300	2674870330	18710	18710	18710	18710	0
34	20231208	194200	2674870330	18710	18710	18710	18710	0
35	20231208	194100	2674870330	18710	18710	18710	18710	0
36	20231208	194000	2674870330	18710	18710	18710	18710	0
37	20231208	193900	2674870330	18710	18710	18710	18710	0
38	20231208	193800	2674870330	18710	18710	18710	18710	0
39	20231208	193700	2674870330	18710	18710	18710	18710	0
40	20231208	193600	2674870330	18710	18710	18710	18710	0
41	20231208	193500	2674870330	18710	18710	18710	18710	0
42	20231208	193400	2674870330	18710	18710	18710	18710	0
43	20231208	193300	2674870330	18710	18710	18710	18710	0
44	20231208	193200	2674870330	18710	18710	18710	18710	0
45	20231208	193100	2674870330	18710	18710	18710	18710	0
46	20231208	193000	2674870330	18710	18710	18710	18710	0
47	20231208	192900	2674870330	18710	18710	18710	18710	0
48	20231208	192800	2674870330	18710	18710	18710	18710	0
49	20231208	192700	2674870330	18710	18710	18710	18710	0
50	20231208	192600	2674870330	18710	18710	18710	18710	0
51	20231208	192500	2674870330	18710	18710	18710	18710	0
52	20231208	192400	2674870330	18710	18710	18710	18710	0
53	20231208	192300	2674870330	18710	18710	18710	18710	0
54	20231208	192200	2674870330	18710	18710	18710	18710	0
55	20231208	192100	2674870330	18710	18710	18710	18710	0
56	20231208	192000	2674870330	18710	18710	18710	18710	0
57	20231208	191900	2674870330	18710	18710	18710	18710	0
58	20231208	191800	2674870330	18710	18710	18710	18710	0
59	20231208	191700	2674870330	18710	18710	18710	18710	0
60	20231208	191600	2674870330	18710	18710	18710	18710	0
61	20231208	191500	2674870330	18710	18710	18710	18710	0
62	20231208	191400	2674870330	18710	18710	18710	18710	1946
63	20231208	191300	2674870330	18710	18710	18710	18710	0
64	20231208	191200	2674870330	18710	18710	18710	18710	0
65	20231208	191100	2674870330	18710	18710	18710	18710	0
66	20231208	191000	2674870330	18710	18710	18710	18710	0
67	20231208	190900	2674870330	18710	18710	18710	18710	0
68	20231208	190800	2674870330	18710	18710	18710	18710	0
69	20231208	190700	2674870330	18710	18710	18710	18710	0
70	20231208	190600	2674870330	18710	18710	18710	18710	0
71	20231208	190500	2674870330	18710	18710	18710	18710	0
72	20231208	190400	2674870330	18710	18710	18710	18710	0
73	20231208	190300	2674870330	18710	18710	18710	18710	0
74	20231208	190200	2674870330	18710	18710	18710	18710	0
75	20231208	190100	2674870330	18710	18710	18710	18710	0
76	20231208	190000	2674870330	18710	18710	18710	18710	0
77	20231208	185900	2674870330	18710	18710	18710	18710	0
78	20231208	185800	2674870330	18710	18710	18710	18710	0
79	20231208	185700	2674870330	18710	18710	18710	18710	0
80	20231208	185600	2674870330	18710	18710	18710	18710	0
81	20231208	185500	2674870330	18710	18710	18710	18710	0
82	20231208	185400	2674870330	18710	18710	18710	18710	0
83	20231208	185300	2674870330	18710	18710	18710	18710	0
84	20231208	185200	2674870330	18710	18710	18710	18710	0
85	20231208	185100	2674870330	18710	18710	18710	18710	0
86	20231208	185000	2674870330	18710	18710	18710	18710	0
87	20231208	184900	2674870330	18710	18710	18710	18710	0
88	20231208	184800	2674870330	18710	18710	18710	18710	0
89	20231208	184700	2674870330	18710	18710	18710	18710	0
90	20231208	184600	2674870330	18710	18710	18710	18710	0
91	20231208	184500	2674870330	18710	18710	18710	18710	0
92	20231208	184400	2674870330	18710	18710	18710	18710	1946
93	20231208	184300	2674870330	18710	18710	18710	18710	0
94	20231208	184200	2674870330	18710	18710	18710	18710	0
95	20231208	184100	2674870330	18710	18710	18710	18710	0
96	20231208	184000	2674870330	18710	18710	18710	18710	0
97	20231208	183900	2674870330	18710	18710	18710	18710	0
98	20231208	183800	2674870330	18710	18710	18710	18710	0
99	20231208	183700	2674870330	18710	18710	18710	18710	0
100	20231208	183600	2674870330	18710	18710	18710	18710	0
101	20231208	183500	2674870330	18710	18710	18710	18710	0
102	20231208	183400	2674870330	18710	18710	18710	18710	0
103	20231208	183300	2674870330	18710	18710	18710	18710	0
104	20231208	183200	2674870330	18710	18710	18710	18710	0
105	20231208	183100	2674870330	18710	18710	18710	18710	0
106	20231208	183000	2674870330	18710	18710	18710	18710	0
107	20231208	182900	2674870330	18710	18710	18710	18710	0
108	20231208	182800	2674870330	18710	18710	18710	18710	0
109	20231208	182700	2674870330	18710	18710	18710	18710	0
110	20231208	182600	2674870330	18710	18710	18710	18710	0
111	20231208	182500	2674870330	18710	18710	18710	18710	0
112	20231208	182400	2674870330	18710	18710	18710	18710	0
113	20231208	182300	2674870330	18710	18710	18710	18710	0
114	20231208	182200	2674870330	18710	18710	18710	18710	0
115	20231208	182100	2674870330	18710	18710	18710	18710	0
116	20231208	182000	2674870330	18710	18710	18710	18710	0
117	20231208	181900	2674870330	18710	18710	18710	18710	0
118	20231208	181800	2674870330	18710	18710	18710	18710	0
119	20231208	181700	2674870330	18710	18710	18710	18710	0
120	20231208	181600	2674870330	18710	18710	18710	18710	0
121	20231208	181500	2674870330	18710	18710	18710	18710	0
122	20231208	181400	2674870330	18710	18710	18710	18710	1946
123	20231208	181300	2674870330	18710	18710	18710	18710	0
124	20231208	181200	2674870330	18710	18710	18710	18710	0
125	20231208	181100	2674870330	18710	18710	18710	18710	0
126	20231208	181000	2674870330	18710	18710	18710	18710	0
127	20231208	180900	2674870330	18710	18710	18710	18710	0
128	20231208	180800	2674870330	18710	18710	18710	18710	0
129	20231208	180700	2674870330	18710	18710	18710	18710	0
130	20231208	180600	2674870330	18710	18710	18710	18710	0
131	20231208	180500	2674870330	18710	18710	18710	18710	0
132	20231208	180400	2674870330	18710	18710	18710	18710	0
133	20231208	180300	2674870330	18710	18710	18710	18710	0
134	20231208	180200	2674870330	18710	18710	18710	18710	0
135	20231208	180100	2674870330	18710	18710	18710	18710	0
136	20231208	180000	2674870330	18710	18710	18710	18710	0
137	20231208	175900	2674870330	18710	18710	18710	18710	0
138	20231208	175800	2674870330	18710	18710	18710	18710	0
139	20231208	175700	2674870330	18710	18710	18710	18710	0
140	20231208	175600	2674870330	18710	18710	18710	18710	0
141	20231208	175500	2674870330	18710	18710	18710	18710	0
142	20231208	175400	2674870330	18710	18710	18710	18710	0
143	20231208	175300	2674870330	18710	18710	18710	18710	0
144	20231208	175200	2674870330	18710	18710	18710	18710	0
145	20231208	175100	2674870330	18710	18710	18710	18710	0
146	20231208	175000	2674870330	18710	18710	18710	18710	0
147	20231208	174900	2674870330	18710	18710	18710	18710	0
148	20231208	174800	2674870330	18710	18710	18710	18710	0
149	20231208	174700	2674870330	18710	18710	18710	18710	0
150	20231208	174600	2674870330	18710	18710	18710	18710	0
151	20231208	174500	2674870330	18710	18710	18710	18710	0
152	20231208	174400	2674870330	18710	18710	18710	18710	1946
153	20231208	174300	2674870330	18710	18710	18710	18710	0
154	20231208	174200	2674870330	18710	18710	18710	18710	0
155	20231208	174100	2674870330	18710	18710	18710	18710	0
156	20231208	174000	2674870330	18710	18710	18710	18710	0
157	20231208	173900	2674870330	18710	18710	18710	18710	0
158	20231208	173800	2674870330	18710	18710	18710	18710	0
159	20231208	173700	2674870330	18710	18710	18710	18710	0
160	20231208	173600	2674870330	18710	18710	18710	18710	0
161	20231208	173500	2674870330	18710	18710	18710	18710	0
162	20231208	173400	2674870330	18710	18710	18710	18710	0
163	20231208	173300	2674870330	18710	18710	18710	18710	0
164	20231208	173200	2674870330	18710	18710	18710	18710	0
165	20231208	173100	2674870330	18710	18710	18710	18710	0
166	20231208	173000	2674870330	18710	18710	18710	18710	0
167	20231208	172900	2674870330	18710	18710	18710	18710	0
168	20231208	172800	2674870330	18710	18710	18710	18710	0
169	20231208	172700	2674870330	18710	18710	18710	18710	0
170	20231208	172600	2674870330	18710	18710	18710	18710	0
171	20231208	172500	2674870330	18710	18710	18710	18710	0
172	20231208	172400	2674870330	18710	18710	18710	18710	0
173	20231208	172300	2674870330	18710	18710	18710	18710	0
174	20231208	172200	2674870330	18710	18710	18710	18710	0
175	20231208	172100	2674870330	18710	18710	18710	18710	0
176	20231208	172000	2674870330	18710	18710	18710	18710	0
177	20231208	171900	2674870330	18710	18710	18710	18710	0
178	20231208	171800	2674870330	18710	18710	18710	18710	0
179	20231208	171700	2674870330	18710	18710	18710	18710	0
180	20231208	171600	2674870330	18710	18710	18710	18710	0
181	20231208	171500	2674870330	18710	18710	18710	18710	0
182	20231208	171400	2674870330	18710	18710	18710	18710	1946
183	20231208	171300	2674870330	18710	18710	18710	18710	0
184	20231208	171200	2674870330	18710	18710	18710	18710	0
185	20231208	171100	2674870330	18710	18710	18710	18710	0
186	20231208	171000	2674870330	18710	18710	18710	18710	0
187	20231208	170900	2674870330	18710	18710	18710	18710	0
188	20231208	170800	2674870330	18710	18710	18710	18710	0
189	20231208	170700	2674870330	18710	18710	18710	18710	0
190	20231208	170600	2674870330	18710	18710	18710	18710	0
191	20231208	170500	2674870330	18710	18710	18710	18710	0
192	20231208	170400	2674870330	18710	18710	18710	18710	0
193	20231208	170300	2674870330	18710	18710	18710	18710	0
194	20231208	170200	2674870330	18710	18710	18710	18710	0
195	20231208	170100	2674870330	18710	18710	18710	18710	0
196	20231208	170000	2674870330	18710	18710	18710	18710	0
197	20231208	165900	2674870330	18710	18710	18710	18710	0
198	20231208	165800	2674870330	18710	18710	18710	18710	0
199	20231208	165700	2674870330	18710	18710	18710	18710	0
200	20231208	165600	2674870330	18710	18710	18710	18710	0
201	20231208	165500	2674870330	18710	18710	18710	18710	0
202	20231208	165400	2674870330	18710	18710	18710	18710	0
203	20231208	165300	2674870330	18710	18710	18710	18710	0
204	20231208	165200	2674870330	18710	18710	18710	18710	0
205	20231208	165100	2674870330	18710	18710	18710	18710	0
206	20231208	165000	2674870330	18710	18710	18710	18710	0
207	20231208	164900	2674870330	18710	18710	18710	18710	0
208	20231208	164800	2674870330	18710	18710	18710	18710	0
209	20231208	164700	2674870330	18710	18710	18710	18710	0
210	20231208	164600	2674870330	18710	18710	18710	18710	0
211	20231208	164500	2674870330	18710	18710	18710	18710	0
212	20231208	164400	2674870330	18710	18710	18710	18710	1946
213	20231208	164300	2674870330	18710	18710	18710	18710	0
214	20231208	164200	2674870330	18710	18710	18710	18710	0
215	20231208	164100	2674870330	18710	18710	18710	18710	0
216	20231208	164000	2674870330	18710	18710	18710	18710	0
217	20231208	163900	2674870330	18710	18710	18710	18710	0
218	20231208	163800	2674870330	18710	18710	18710	18710	0
219	20231208	163700	2674870330	18710	18710	18710	18710	0
220	20231208	163600	2674870330	18710	18710	18710	18710	0
221	20231208	163500	2674870330	18710	18710	18710	18710	0
222	20231208	163400	2674870330	18710	18710	18710	18710	0
223	20231208	163300	2674870330	18710	18710	18710	18710	0
224	20231208	163200	2674870330	18710	18710	18710	18710	0
225	20231208	163100	2674870330	18710	18710	18710	18710	0
226	20231208	163000	2674870330	18710	18710	18710	18710	0
227	20231208	162900	2674870330	18710	18710	18710	18710	0
228	20231208	162800	2674870330	18710	18710	18710	18710	0
229	20231208	162700	2674870330	18710	18710	18710	18710	0
230	20231208	162600	2674870330	18710	18710	18710	18710	0
231	20231208	162500	2674870330	18710	18710	18710	18710	0
232	20231208	162400	2674870330	18710	18710	18710	18710	0
233	20231208	162300	2674870330	18710	18710	18710	18710	0
234	20231208	162200	2674870330	18710	18710	18710	18710	0
235	20231208	162100	2674870330	18710	18710	18710	18710	0
236	20231208	162000	2674870330	18710	18710	18710	18710	0
237	20231208	161900	2674870330	18710	18710	18710	18710	0
238	20231208	161800	2674870330	18710	18710	18710	18710	0
239	20231208	161700	2674870330	18710	18710	18710	18710	0
240	20231208	161600	2674870330	18710	18710	18710	18710	0
241	20231208	161500	2674870330	18710	18710	18710	18710	0
242	20231208	161400	2674870330	18710	18710	18710	18710	1946
243	20231208	161300	2674870330	18710	18710	18710	18710	0
244	20231208	161200	2674870330	18710	18710	18710	18710	0
245	20231208	161100	2674870330	18710	18710	18710	18710	0
246	20231208	161000	2674870330	18710	18710	18710	18710	0
247	20231208	160900	2674870330	18710	18710	18710	18710	0
248	20231208	160800	2674870330	18710	18710	18710	18710	0
249	20231208	160700	2674870330	18710	18710	18710	18710	0
250	20231208	160600	2674870330	18710	18710	18710	18710	0
251	20231208	160500	2674870330	18710	18710	18710	18710	0
252	20231208	160400	2674870330	18710	18710	18710	18710	0
253	20231208	160300	2674870330	18710	18710	18710	18710	0
254	20231208	160200	2674870330	18710	18710	18710	18710	0
255	20231208	160100	2674870330	18710	18710	18710	18710	0
256	20231208	160000	2674870330	18710	18710	18710	18710	0
257	20231208	155900	2674870330	18710	18710	18710	18710	0
258	20231208	155800	2674870330	18710	18710	18710	18710	0
259	20231208	155700	2674870330	18710	18710	18710	18710	0
260	20231208	155600	2674870330	18710	18710	18710	18710	0
261	20231208	155500	2674870330	18710	18710	18710	18710	0
262	20231208	155400	2674870330	18710	18710	18710	18710	0
263	20231208	155300	2674870330	18710	18710	18710	18710	0
264	20231208	155200	2674870330	18710	18710	18710	18710	0
265	20231208	155100	2674870330	18710	18710	18710	18710	0
266	20231208	155000	2674870330	18710	18710	18710	18710	0
267	20231208	154900	2674870330	18710	18710	18710	18710	0
268	20231208	154800	2674870330	18710	18710	18710	18710	0
269	20231208	154700	2674870330	18710	18710	18710	18710	0
270	20231208	154600	2674870330	18710	18710	18710	18710	0
271	20231208	154500	2674870330	18710	18710	18710	18710	0
272	20231208	154400	2674870330	18710	18710	18710	18710	1946
273	20231208	154300	2674870330	18710	18710	18710	18710	0
274	20231208	154200	2674870330	18710	18710	18710	18710	0
275	20231208	154100	2674870330	18710	18710	18710	18710	0
276	20231208	154000	2674870330	18710	18710	18710	18710	0
277	20231208	153900	2674870330	18710	18710	18710	18710	0
278	20231208	153800	2674870330	18710	18710	18710	18710	0
279	20231208	153700	2674870330	18710	18710	18710	18710	0
280	20231208	153600	2674870330	18710	18710	18710	18710	0
281	20231208	153500	2674870330	18710	18710	18710	18710	0
282	20231208	153400	2674870330	18710	18710	18710	18710	0
283	20231208	153300	2674870330	18710	18710	18710	18710	0
284	20231208	153200	2674870330	18710	18710	18710	18710	0
285	20231208	153100	2674870330	18710	18710	18710	18710	0
286	20231208	153000	2674870330	18710	18710	18710	18710	1946
287	20231208	152900	2638460670	18730	18730	18730	18730	0
288	20231208	152800	2638460670	18730	18730	18730	18730	0
289	20231208	152700	2638460670	18730	18730	18730	18730	0
290	20231208	152600	2638460670	18730	18730	18730	18730	0
291	20231208	152500	2638460670	18730	18730	18730	18730	0
292	20231208	152400	2638460670	18730	18730	18730	18730	0
293	20231208	152300	2638460670	18730	18730	18730	18730	0
294	20231208	152200	2638460670	18730	18730	18730	18730	0
295	20231208	152100	2638460670	18730	18730	18730	18730	0
296	20231208	152000	2638460670	18730	18730	18730	18730	0
297	20231208	151900	2638460670	18730	18720	18740	18710	411
298	20231208	151800	2630762800	18710	18700	18710	18700	34
299	20231208	151700	2630126860	18700	18700	18700	18660	395
300	20231208	151600	2622746780	18700	18700	18700	18690	1007
301	20231208	151500	2603915890	18700	18700	18710	18700	45
302	20231208	151400	2603074370	18700	18710	18710	18700	164
303	20231208	151300	2600006730	18720	18720	18720	18720	31
304	20231208	151200	2599426410	18730	18720	18730	18720	473
305	20231208	151100	2590570750	18730	18730	18730	18730	111
306	20231208	151000	2588491720	18730	18720	18730	18720	40
307	20231208	150900	2587742620	18730	18730	18730	18730	120
308	20231208	150800	2585495020	18730	18730	18730	18730	90
309	20231208	150700	2583809320	18720	18710	18720	18710	294
310	20231208	150600	2578305740	18710	18710	18710	18710	1
311	20231208	150500	2578287030	18710	18710	18710	18710	123
312	20231208	150400	2575985700	18700	18700	18700	18700	194
313	20231208	150300	2572357900	18700	18690	18700	18650	462
314	20231208	150200	2563725950	18690	18670	18690	18670	120
315	20231208	150100	2561485490	18680	18670	18680	18640	823
316	20231208	150000	2546121630	18670	18640	18670	18640	328
317	20231208	145900	2540005980	18640	18670	18670	18640	132
318	20231208	145800	2537541720	18660	18660	18660	18630	21
319	20231208	145700	2537150340	18670	18660	18670	18630	561
320	20231208	145600	2526686950	18660	18660	18660	18650	17
321	20231208	145500	2526369880	18660	18630	18660	18630	510
322	20231208	145400	2516859190	18640	18630	18640	18620	672
323	20231208	145300	2504337730	18630	18630	18650	18620	333
324	20231208	145200	2498134150	18640	18640	18650	18640	73
325	20231208	145100	2496773080	18650	18630	18650	18630	369
326	20231208	145000	2489897210	18630	18630	18630	18630	101
327	20231208	144900	2488015580	18640	18620	18640	18620	116
328	20231208	144800	2485855640	18640	18640	18640	18620	417
329	20231208	144700	2478086220	18630	18630	18630	18620	432
330	20231208	144600	2470038260	18630	18640	18640	18630	253
331	20231208	144500	2465324350	18650	18650	18660	18650	92
332	20231208	144400	2463608150	18630	18640	18640	18630	297
333	20231208	144300	2458074030	18640	18630	18640	18630	297
334	20231208	144200	2452539960	18630	18640	18650	18630	73
335	20231208	144100	2451179650	18650	18650	18660	18650	163
336	20231208	144000	2448139660	18650	18650	18670	18630	912
337	20231208	143900	2431122570	18640	18610	18640	18610	258
338	20231208	143800	2426315400	18620	18610	18630	18610	328
339	20231208	143700	2420210440	18620	18630	18630	18620	52
340	20231208	143600	2419241980	18630	18620	18630	18620	110
341	20231208	143500	2417193060	18620	18610	18620	18610	265
342	20231208	143400	2412260410	18620	18620	18620	18610	272
343	20231208	143300	2407197680	18610	18620	18620	18610	19
344	20231208	143200	2406844080	18610	18620	18620	18610	268
345	20231208	143100	2401854970	18620	18620	18620	18620	157
346	20231208	143000	2398931630	18610	18600	18610	18600	203
347	20231208	142900	2395154390	18600	18610	18610	18600	206
348	20231208	142800	2391322420	18610	18610	18610	18600	95
349	20231208	142700	2389554750	18600	18600	18600	18590	134
350	20231208	142600	2387062790	18600	18590	18600	18590	382
351	20231208	142500	2379960960	18590	18590	18610	18590	1533
352	20231208	142400	2351462350	18590	18600	18600	18590	436
353	20231208	142300	2343353580	18600	18600	18610	18600	142
354	20231208	142200	2340712370	18600	18600	18600	18600	120
355	20231208	142100	2338480370	18600	18620	18620	18600	477
356	20231208	142000	2329604480	18610	18610	18610	18600	124
357	20231208	141900	2327297840	18610	18600	18610	18600	80
358	20231208	141800	2325809830	18600	18610	18620	18600	280
359	20231208	141700	2320599150	18620	18610	18620	18610	87
360	20231208	141600	2318980060	18620	18620	18620	18610	142
361	20231208	141500	2316336930	18620	18620	18620	18620	61
362	20231208	141400	2315201110	18620	18640	18650	18620	408
363	20231208	141300	2307593460	18650	18640	18650	18620	161
364	20231208	141200	2304594640	18640	18640	18640	18630	263
365	20231208	141100	2299693020	18630	18630	18630	18630	175
366	20231208	141000	2296432770	18620	18600	18620	18600	680
367	20231208	140900	2283779010	18600	18590	18610	18590	94
368	20231208	140800	2282030940	18590	18590	18610	18590	87
369	20231208	140700	2280413570	18590	18600	18610	18590	297
370	20231208	140600	2274889630	18610	18580	18610	18580	344
371	20231208	140500	2268490300	18580	18560	18580	18560	257
372	20231208	140400	2263717050	18580	18580	18580	18560	114
373	20231208	140300	2261600360	18570	18570	18570	18570	81
374	20231208	140200	2260096190	18560	18570	18580	18560	99
375	20231208	140100	2258258570	18570	18580	18580	18570	243
376	20231208	140000	2253745510	18570	18560	18580	18560	82
377	20231208	135900	2252223180	18560	18570	18570	18560	638
378	20231208	135800	2240380300	18570	18570	18570	18570	62
379	20231208	135700	2239228960	18570	18560	18570	18560	122
380	20231208	135600	2236963730	18560	18570	18570	18560	257
381	20231208	135500	2232192840	18570	18570	18580	18570	221
382	20231208	135400	2228088810	18570	18600	18600	18570	126
383	20231208	135300	2225747620	18600	18570	18600	18560	1249
384	20231208	135200	2202532810	18570	18570	18570	18560	36
385	20231208	135100	2201864580	18560	18570	18570	18560	269
386	20231208	135000	2196870920	18560	18560	18560	18550	182
387	20231208	134900	2193493950	18560	18540	18560	18540	545
388	20231208	134800	2183388630	18550	18550	18560	18540	189
389	20231208	134700	2179882250	18540	18570	18570	18540	132
390	20231208	134600	2177434910	18550	18540	18560	18540	129
391	20231208	134500	2175042070	18550	18540	18560	18540	153
392	20231208	134400	2172202920	18550	18570	18570	18550	169
393	20231208	134300	2169066890	18550	18570	18570	18550	110
394	20231208	134200	2167025370	18570	18560	18580	18560	215
395	20231208	134100	2163033620	18570	18540	18580	18540	73
396	20231208	134000	2161678910	18540	18560	18590	18540	315
397	20231208	133900	2155832700	18560	18560	18560	18540	231
398	20231208	133800	2151545720	18540	18560	18560	18540	168
399	20231208	133700	2148429740	18560	18570	18580	18560	379
400	20231208	133600	2141390100	18560	18540	18560	18530	684
401	20231208	133500	2128700870	18530	18530	18530	18530	41
402	20231208	133400	2127941140	18540	18510	18540	18510	387
403	20231208	133300	2120771750	18520	18520	18520	18520	304
404	20231208	133200	2115141670	18510	18500	18510	18500	152
405	20231208	133100	2112329380	18510	18500	18510	18500	237
406	20231208	133000	2107943470	18500	18490	18500	18490	129
407	20231208	132900	2105557440	18490	18500	18500	18490	302
408	20231208	132800	2099970830	18510	18510	18510	18500	361
409	20231208	132700	2093289620	18530	18510	18530	18510	454
410	20231208	132600	2084884960	18510	18530	18530	18510	160
411	20231208	132500	2081923310	18520	18530	18540	18510	290
412	20231208	132400	2076552270	18520	18530	18530	18520	82
413	20231208	132300	2075033400	18520	18530	18530	18520	244
414	20231208	132200	2070512880	18530	18530	18530	18520	140
415	20231208	132100	2067919630	18520	18520	18530	18520	294
416	20231208	132000	2062473830	18520	18550	18550	18520	158
417	20231208	131900	2059544010	18560	18560	18560	18560	65
418	20231208	131800	2058337610	18560	18570	18580	18520	214
419	20231208	131700	2054371690	18580	18510	18580	18500	1723
420	20231208	131600	2022463510	18510	18510	18520	18500	115
421	20231208	131500	2020335090	18510	18510	18510	18500	128
422	20231208	131400	2017966320	18500	18480	18500	18480	201
423	20231208	131300	2014249580	18510	18500	18510	18500	71
424	20231208	131200	2012935930	18480	18520	18520	18480	93
425	20231208	131100	2011217250	18520	18490	18520	18480	979
426	20231208	131000	1993105260	18490	18450	18490	18450	210
427	20231208	130900	1989225200	18480	18470	18480	18450	194
428	20231208	130800	1985642020	18470	18460	18470	18450	224
429	20231208	130700	1981506670	18460	18480	18480	18460	126
430	20231208	130600	1979180670	18490	18470	18490	18460	555
431	20231208	130500	1968930600	18480	18480	18480	18480	59
432	20231208	130400	1967840280	18470	18470	18480	18470	171
433	20231208	130300	1964681740	18480	18480	18480	18470	153
434	20231208	130200	1961855240	18480	18480	18480	18470	112
435	20231208	130100	1959785900	18460	18460	18490	18460	1362
436	20231208	130000	1934618960	18450	18450	18450	18450	303
437	20231208	125900	1929028610	18450	18450	18460	18450	212
438	20231208	125800	1925117190	18460	18450	18460	18450	591
439	20231208	125700	1914213210	18450	18470	18470	18450	137
440	20231208	125600	1911685240	18460	18450	18480	18450	171
441	20231208	125500	1908528840	18470	18470	18470	18450	166
442	20231208	125400	1905464760	18460	18450	18460	18450	324
443	20231208	125300	1899485930	18450	18460	18460	18450	178
444	20231208	125200	1896200810	18460	18450	18460	18450	44
445	20231208	125100	1895388740	18450	18440	18450	18440	330
446	20231208	125000	1889300940	18440	18450	18450	18440	667
447	20231208	124900	1876995300	18450	18460	18460	18450	311
448	20231208	124800	1871256190	18460	18450	18480	18450	130
449	20231208	124700	1868857070	18460	18450	18460	18440	1238
450	20231208	124600	1846020310	18470	18470	18480	18460	692
451	20231208	124500	1833241360	18470	18470	18470	18470	159
452	20231208	124400	1830304630	18470	18480	18480	18470	304
453	20231208	124300	1824688280	18480	18470	18480	18470	173
454	20231208	124200	1821491660	18470	18490	18490	18470	90
455	20231208	124100	1819829160	18480	18480	18490	18480	194
456	20231208	124000	1816243410	18490	18490	18490	18480	144
457	20231208	123900	1813581770	18500	18480	18500	18480	143
458	20231208	123800	1810937300	18480	18480	18480	18470	226
459	20231208	123700	1806761240	18490	18480	18490	18480	157
460	20231208	123600	1803859520	18480	18470	18480	18470	285
461	20231208	123500	1798593770	18460	18470	18480	18460	93
462	20231208	123400	1796876340	18470	18480	18500	18450	243
463	20231208	123300	1792387600	18450	18460	18470	18440	1946
464	20231208	123200	1756473110	18460	18470	18480	18460	643
465	20231208	123100	1744600100	18460	18480	18490	18460	126
466	20231208	123000	1742272620	18480	18460	18480	18460	362
467	20231208	122900	1735589490	18460	18460	18480	18450	226
468	20231208	122800	1731417800	18480	18450	18480	18450	349
469	20231208	122700	1724974320	18450	18460	18460	18440	713
470	20231208	122600	1711818390	18450	18480	18480	18450	752
471	20231208	122500	1697943900	18450	18470	18470	18450	58
472	20231208	122400	1696873480	18440	18460	18500	18440	1179
473	20231208	122300	1675114140	18470	18480	18480	18470	784
474	20231208	122200	1660632160	18480	18490	18490	18480	630
475	20231208	122100	1648989590	18500	18490	18500	18480	525
476	20231208	122000	1639282700	18490	18500	18500	18490	107
477	20231208	121900	1637303720	18500	18500	18500	18500	131
478	20231208	121800	1634880220	18510	18510	18510	18500	164
479	20231208	121700	1631845410	18510	18490	18510	18490	1548
480	20231208	121600	1603208550	18500	18530	18530	18500	6751
481	20231208	121500	1478302990	18530	18530	18530	18510	181
482	20231208	121400	1474950730	18520	18520	18520	18520	41
483	20231208	121300	1474191410	18510	18520	18520	18510	251
484	20231208	121200	1469544400	18520	18530	18540	18520	150
485	20231208	121100	1466765110	18520	18520	18520	18520	158
486	20231208	121000	1463838950	18510	18510	18520	18510	252
487	20231208	120900	1459174420	18510	18520	18520	18510	88
488	20231208	120800	1457545530	18520	18520	18520	18510	180
489	20231208	120700	1454212980	18520	18520	18520	18520	411
490	20231208	120600	1446601260	18520	18550	18550	18520	143
491	20231208	120500	1443952850	18520	18510	18520	18510	6
492	20231208	120400	1443841780	18500	18520	18520	18500	3627
493	20231208	120300	1376709310	18520	18570	18570	18520	6002
494	20231208	120200	1265487250	18580	18570	18580	18560	330
495	20231208	120100	1259359940	18560	18560	18560	18560	213
496	20231208	120000	1255406660	18560	18560	18560	18550	102
497	20231208	115900	1253514400	18550	18570	18570	18550	2411
498	20231208	115800	1208779630	18570	18580	18580	18570	67
499	20231208	115700	1207535280	18570	18570	18570	18560	184
500	20231208	115600	1204119200	18570	18570	18570	18560	200
501	20231208	115500	1200406030	18570	18580	18580	18570	178
502	20231208	115400	1197100130	18580	18570	18580	18570	182
503	20231208	115300	1193720030	18580	18590	18590	18570	208
504	20231208	115200	1189856710	18590	18570	18590	18570	299
505	20231208	115100	1184303740	18570	18580	18580	18570	259
506	20231208	115000	1179494070	18580	18570	18590	18570	157
507	20231208	114900	1176578180	18570	18570	18570	18570	81
508	20231208	114800	1175074010	18560	18590	18590	18560	836
509	20231208	114700	1159554840	18590	18580	18590	18580	208
510	20231208	114600	1155689650	18580	18570	18580	18560	107
511	20231208	114500	1153702480	18570	18580	18580	18570	224
512	20231208	114400	1149542700	18590	18580	18590	18580	86
513	20231208	114300	1147944670	18580	18570	18580	18570	245
514	20231208	114200	1143394400	18580	18570	18580	18570	172
515	20231208	114100	1140199640	18570	18580	18580	18570	73
516	20231208	114000	1138843890	18570	18560	18570	18550	230
517	20231208	113900	1134575120	18560	18570	18570	18560	133
518	20231208	113800	1132106340	18570	18570	18580	18570	290
519	20231208	113700	1126720890	18570	18560	18570	18560	256
520	20231208	113600	1121968380	18570	18570	18570	18570	36
521	20231208	113500	1121299860	18560	18550	18560	18550	197
522	20231208	113400	1117644730	18560	18560	18580	18560	204
523	20231208	113300	1113858310	18560	18560	18560	18560	0
524	20231208	113200	1113858310	18560	18560	18590	18550	1159
525	20231208	113100	1092333020	18550	18560	18560	18550	477
526	20231208	113000	1083481650	18550	18550	18560	18550	75
527	20231208	112900	1082090360	18550	18550	18560	18550	187
528	20231208	112800	1078621360	18550	18560	18560	18550	177
529	20231208	112700	1075337760	18550	18550	18560	18550	289
530	20231208	112600	1069975770	18550	18540	18550	18540	269
531	20231208	112500	1064986370	18550	18550	18550	18550	114
532	20231208	112400	1062871670	18550	18540	18550	18540	83
533	20231208	112300	1061332840	18540	18560	18560	18540	742
534	20231208	112200	1047575420	18560	18550	18560	18550	310
535	20231208	112100	1041824870	18550	18540	18550	18530	355
536	20231208	112000	1035243730	18540	18540	18550	18540	124
537	20231208	111900	1032944620	18550	18550	18550	18540	108
538	20231208	111800	1030942150	18550	18550	18550	18550	394
539	20231208	111700	1023633450	18550	18560	18560	18550	227
540	20231208	111600	1019422290	18560	18550	18560	18550	26
541	20231208	111500	1018939980	18540	18560	18560	18540	204
542	20231208	111400	1015157130	18560	18560	18570	18560	541
543	20231208	111300	1005116030	18560	18550	18560	18550	51
544	20231208	111200	1004169940	18550	18560	18560	18540	313
545	20231208	111100	998366390	18560	18550	18560	18540	118
546	20231208	111000	996177600	18550	18540	18550	18540	352
547	20231208	110900	989651420	18540	18540	18550	18540	220
548	20231208	110800	985572470	18560	18540	18560	18530	390
549	20231208	110700	978339910	18550	18530	18550	18530	525
550	20231208	110600	968610990	18530	18550	18550	18530	318
551	20231208	110500	962715650	18550	18540	18550	18520	1146
552	20231208	110400	941484810	18540	18530	18540	18530	566
553	20231208	110300	930996270	18540	18530	18540	18530	168
554	20231208	110200	927882060	18530	18530	18540	18520	394
555	20231208	110100	920581440	18530	18540	18550	18530	420
556	20231208	110000	912794690	18550	18550	18550	18540	517
557	20231208	105900	903207340	18550	18550	18560	18550	180
558	20231208	105800	899868180	18550	18550	18560	18540	509
559	20231208	105700	890426260	18550	18550	18550	18550	330
560	20231208	105600	884304760	18550	18570	18570	18550	692
561	20231208	105500	871460950	18580	18570	18590	18570	103
562	20231208	105400	869547210	18580	18580	18590	18580	82
563	20231208	105300	868023500	18580	18580	18580	18570	1314
564	20231208	105200	843614190	18580	18590	18590	18580	243
565	20231208	105100	839098240	18590	18580	18590	18580	74
566	20231208	105000	837723180	18580	18590	18630	18580	568
567	20231208	104900	827164930	18590	18590	18610	18590	45
568	20231208	104800	826328060	18590	18570	18590	18570	215
569	20231208	104700	822335140	18580	18630	18630	18580	4073
570	20231208	104600	746566720	18620	18620	18630	18620	476
571	20231208	104500	737703400	18630	18630	18630	18620	679
572	20231208	104400	725053910	18630	18630	18640	18630	264
573	20231208	104300	720135090	18620	18630	18630	18620	164
574	20231208	104200	717081200	18630	18630	18630	18620	180
575	20231208	104100	713728190	18630	18620	18650	18620	267
576	20231208	104000	708754200	18630	18620	18630	18620	35
577	20231208	103900	708102370	18620	18620	18620	18610	250
578	20231208	103800	703448370	18620	18630	18640	18620	1672
579	20231208	103700	672312580	18620	18640	18640	18620	191
580	20231208	103600	668754660	18640	18640	18640	18630	292
581	20231208	103500	663314320	18640	18650	18650	18620	1974
582	20231208	103400	626539780	18660	18660	18670	18650	600
583	20231208	103300	615347750	18660	18670	18670	18660	32
584	20231208	103200	614750480	18650	18700	18700	18650	1298
585	20231208	103100	590525220	18690	18710	18710	18690	264
586	20231208	103000	585589880	18690	18730	18740	18690	1351
587	20231208	102900	560322360	18720	18740	18740	18720	452
588	20231208	102800	551856610	18750	18770	18770	18730	2691
589	20231208	102700	501401860	18770	18760	18780	18760	76
590	20231208	102600	499975140	18770	18780	18780	18770	832
591	20231208	102500	484356150	18780	18800	18800	18780	495
592	20231208	102400	475055600	18830	18810	18830	18810	64
593	20231208	102300	473850760	18810	18810	18810	18810	1
594	20231208	102200	473831950	18810	18810	18810	18800	236
595	20231208	102100	469393930	18810	18830	18830	18810	43
596	20231208	102000	468585080	18830	18830	18830	18830	3
597	20231208	101900	468528590	18800	18800	18800	18800	10
598	20231208	101800	468340590	18790	18790	18790	18790	3
599	20231208	101700	468284220	18790	18800	18800	18790	153
600	20231208	101600	465409340	18780	18780	18780	18780	0
601	20231208	101500	465409340	18780	18780	18800	18780	3146
602	20231208	101400	406323720	18770	18780	18780	18770	12
603	20231208	101300	406098470	18780	18780	18780	18780	243
604	20231208	101200	401534930	18800	18800	18800	18780	1022
605	20231208	101100	382341010	18790	18790	18790	18790	18
606	20231208	101000	382002790	18790	18790	18790	18790	68
607	20231208	100900	380725070	18790	18790	18800	18790	1365
608	20231208	100800	355076570	18790	18790	18790	18790	241
609	20231208	100700	350548180	18790	18790	18790	18790	200
610	20231208	100600	346790180	18790	18820	18820	18790	1220
611	20231208	100500	323844220	18830	18850	18860	18830	1133
612	20231208	100400	302497720	18850	18860	18860	18850	311
613	20231208	100300	296634670	18860	18860	18860	18860	23
614	20231208	100200	296200890	18860	18860	18860	18860	0
615	20231208	100100	296200890	18860	18850	18860	18850	239
616	20231208	100000	291695330	18850	18860	18860	18850	82
617	20231208	095900	290149470	18860	18860	18860	18860	4
618	20231208	095800	290074030	18870	18850	18870	18850	142
619	20231208	095700	287397030	18850	18870	18870	18850	29
620	20231208	095600	286850060	18860	18860	18880	18850	1089
621	20231208	095500	266320880	18880	18860	18880	18860	32
622	20231208	095400	265717100	18860	18830	18880	18830	574
623	20231208	095300	254908120	18870	18830	18870	18830	71
624	20231208	095200	253569500	18820	18830	18830	18820	68
625	20231208	095100	252289260	18850	18870	18870	18850	110
626	20231208	095000	250213960	18870	18870	18870	18870	15
627	20231208	094900	249930910	18860	18840	18860	18840	28
628	20231208	094800	249403280	18870	18830	18870	18820	19
629	20231208	094700	249045520	18830	18840	18840	18830	58
630	20231208	094600	247953220	18840	18830	18840	18820	333
631	20231208	094500	241682780	18830	18850	18850	18830	256
632	20231208	094400	236858850	18860	18880	18880	18860	274
633	20231208	094300	231689850	18880	18890	18890	18870	141
634	20231208	094200	229028640	18890	18890	18900	18890	102
635	20231208	094100	227101710	18890	18910	18910	18890	176
636	20231208	094000	223775430	18900	18910	18910	18900	92
637	20231208	093900	222036380	18910	18920	18920	18910	22
638	20231208	093800	221620250	18920	18880	18920	18880	598
639	20231208	093700	210324420	18870	18860	18870	18860	158
640	20231208	093600	207343040	18870	18870	18870	18870	10
641	20231208	093500	207154340	18870	18870	18870	18870	73
642	20231208	093400	205776830	18870	18880	18880	18870	46
643	20231208	093300	204908710	18880	18890	18890	18870	133
644	20231208	093200	202398390	18890	18890	18890	18890	19
645	20231208	093100	202039480	18870	18870	18870	18870	206
646	20231208	093000	198152260	18870	18820	18870	18820	57
647	20231208	092900	197079470	18870	18870	18870	18800	531
648	20231208	092800	187089540	18870	18870	18870	18870	0
649	20231208	092700	187089540	18870	18870	18870	18820	3
650	20231208	092600	187032980	18810	18810	18810	18810	41
651	20231208	092500	186261770	18870	18870	18870	18870	6
652	20231208	092400	186148550	18800	18800	18810	18800	524
653	20231208	092300	176295610	18800	18800	18800	18800	51
654	20231208	092200	175336810	18800	18800	18800	18800	0
655	20231208	092100	175336810	18800	18850	18850	18800	329
656	20231208	092000	169143670	18860	18900	18900	18860	218
657	20231208	091900	165028810	18900	18890	18900	18890	217
658	20231208	091800	160929630	18890	18900	18910	18890	389
659	20231208	091700	153579020	18900	18890	18900	18890	29
660	20231208	091600	153030930	18900	18900	18900	18900	1
661	20231208	091500	153012030	18890	18900	18900	18890	191
662	20231208	091400	149402900	18910	18930	18930	18910	314
663	20231208	091300	143462200	18930	18960	18960	18930	354
664	20231208	091200	136756230	18970	18950	18970	18940	693
665	20231208	091100	123623870	18960	18970	18970	18960	71
666	20231208	091000	122277100	18970	18950	18970	18950	658
667	20231208	090900	109799840	18950	18940	18950	18940	163
668	20231208	090800	106711320	18950	18940	18950	18940	137
669	20231208	090700	104116340	18950	18910	18950	18910	117
670	20231208	090600	101903830	18950	18950	18950	18910	44
671	20231208	090500	101070230	18960	18900	18960	18900	265
672	20231208	090400	96049790	18940	18940	18940	18900	48
673	20231208	090300	95141750	18900	18860	18940	18860	2507
674	20231208	090200	47763810	18860	18880	18880	18860	135
675	20231208	090100	45215660	18890	18910	18920	18760	710
676	20231208	090000	31859960	18920	18760	18920	18760	1697