KissMeData/126700/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	201300	1803039810	18760	18760	18760	18760	2469
3	20231207	201200	1803039810	18760	18760	18760	18760	0
4	20231207	201100	1803039810	18760	18760	18760	18760	0
5	20231207	201000	1803039810	18760	18760	18760	18760	0
6	20231207	200900	1803039810	18760	18760	18760	18760	0
7	20231207	200800	1803039810	18760	18760	18760	18760	0
8	20231207	200700	1803039810	18760	18760	18760	18760	0
9	20231207	200600	1803039810	18760	18760	18760	18760	0
10	20231207	200500	1803039810	18760	18760	18760	18760	0
11	20231207	200400	1803039810	18760	18760	18760	18760	0
12	20231207	200300	1803039810	18760	18760	18760	18760	0
13	20231207	200200	1803039810	18760	18760	18760	18760	0
14	20231207	200100	1803039810	18760	18760	18760	18760	0
15	20231207	200000	1803039810	18760	18760	18760	18760	0
16	20231207	195900	1803039810	18760	18760	18760	18760	0
17	20231207	195800	1803039810	18760	18760	18760	18760	0
18	20231207	195700	1803039810	18760	18760	18760	18760	0
19	20231207	195600	1803039810	18760	18760	18760	18760	0
20	20231207	195500	1803039810	18760	18760	18760	18760	0
21	20231207	195400	1803039810	18760	18760	18760	18760	0
22	20231207	195300	1803039810	18760	18760	18760	18760	0
23	20231207	195200	1803039810	18760	18760	18760	18760	0
24	20231207	195100	1803039810	18760	18760	18760	18760	0
25	20231207	195000	1803039810	18760	18760	18760	18760	0
26	20231207	194900	1803039810	18760	18760	18760	18760	0
27	20231207	194800	1803039810	18760	18760	18760	18760	0
28	20231207	194700	1803039810	18760	18760	18760	18760	0
29	20231207	194600	1803039810	18760	18760	18760	18760	0
30	20231207	194500	1803039810	18760	18760	18760	18760	0
31	20231207	194400	1803039810	18760	18760	18760	18760	0
32	20231207	194300	1803039810	18760	18760	18760	18760	2469
33	20231207	194200	1803039810	18760	18760	18760	18760	0
34	20231207	194100	1803039810	18760	18760	18760	18760	0
35	20231207	194000	1803039810	18760	18760	18760	18760	0
36	20231207	193900	1803039810	18760	18760	18760	18760	0
37	20231207	193800	1803039810	18760	18760	18760	18760	0
38	20231207	193700	1803039810	18760	18760	18760	18760	0
39	20231207	193600	1803039810	18760	18760	18760	18760	0
40	20231207	193500	1803039810	18760	18760	18760	18760	0
41	20231207	193400	1803039810	18760	18760	18760	18760	0
42	20231207	193300	1803039810	18760	18760	18760	18760	0
43	20231207	193200	1803039810	18760	18760	18760	18760	0
44	20231207	193100	1803039810	18760	18760	18760	18760	0
45	20231207	193000	1803039810	18760	18760	18760	18760	0
46	20231207	192900	1803039810	18760	18760	18760	18760	0
47	20231207	192800	1803039810	18760	18760	18760	18760	0
48	20231207	192700	1803039810	18760	18760	18760	18760	0
49	20231207	192600	1803039810	18760	18760	18760	18760	0
50	20231207	192500	1803039810	18760	18760	18760	18760	0
51	20231207	192400	1803039810	18760	18760	18760	18760	0
52	20231207	192300	1803039810	18760	18760	18760	18760	0
53	20231207	192200	1803039810	18760	18760	18760	18760	0
54	20231207	192100	1803039810	18760	18760	18760	18760	0
55	20231207	192000	1803039810	18760	18760	18760	18760	0
56	20231207	191900	1803039810	18760	18760	18760	18760	0
57	20231207	191800	1803039810	18760	18760	18760	18760	0
58	20231207	191700	1803039810	18760	18760	18760	18760	0
59	20231207	191600	1803039810	18760	18760	18760	18760	0
60	20231207	191500	1803039810	18760	18760	18760	18760	0
61	20231207	191400	1803039810	18760	18760	18760	18760	0
62	20231207	191300	1803039810	18760	18760	18760	18760	2469
63	20231207	191200	1803039810	18760	18760	18760	18760	0
64	20231207	191100	1803039810	18760	18760	18760	18760	0
65	20231207	191000	1803039810	18760	18760	18760	18760	0
66	20231207	190900	1803039810	18760	18760	18760	18760	0
67	20231207	190800	1803039810	18760	18760	18760	18760	0
68	20231207	190700	1803039810	18760	18760	18760	18760	0
69	20231207	190600	1803039810	18760	18760	18760	18760	0
70	20231207	190500	1803039810	18760	18760	18760	18760	0
71	20231207	190400	1803039810	18760	18760	18760	18760	0
72	20231207	190300	1803039810	18760	18760	18760	18760	0
73	20231207	190200	1803039810	18760	18760	18760	18760	0
74	20231207	190100	1803039810	18760	18760	18760	18760	0
75	20231207	190000	1803039810	18760	18760	18760	18760	0
76	20231207	185900	1803039810	18760	18760	18760	18760	0
77	20231207	185800	1803039810	18760	18760	18760	18760	0
78	20231207	185700	1803039810	18760	18760	18760	18760	0
79	20231207	185600	1803039810	18760	18760	18760	18760	0
80	20231207	185500	1803039810	18760	18760	18760	18760	0
81	20231207	185400	1803039810	18760	18760	18760	18760	0
82	20231207	185300	1803039810	18760	18760	18760	18760	0
83	20231207	185200	1803039810	18760	18760	18760	18760	0
84	20231207	185100	1803039810	18760	18760	18760	18760	0
85	20231207	185000	1803039810	18760	18760	18760	18760	0
86	20231207	184900	1803039810	18760	18760	18760	18760	0
87	20231207	184800	1803039810	18760	18760	18760	18760	0
88	20231207	184700	1803039810	18760	18760	18760	18760	0
89	20231207	184600	1803039810	18760	18760	18760	18760	0
90	20231207	184500	1803039810	18760	18760	18760	18760	0
91	20231207	184400	1803039810	18760	18760	18760	18760	0
92	20231207	184300	1803039810	18760	18760	18760	18760	2469
93	20231207	184200	1803039810	18760	18760	18760	18760	0
94	20231207	184100	1803039810	18760	18760	18760	18760	0
95	20231207	184000	1803039810	18760	18760	18760	18760	0
96	20231207	183900	1803039810	18760	18760	18760	18760	0
97	20231207	183800	1803039810	18760	18760	18760	18760	0
98	20231207	183700	1803039810	18760	18760	18760	18760	0
99	20231207	183600	1803039810	18760	18760	18760	18760	0
100	20231207	183500	1803039810	18760	18760	18760	18760	0
101	20231207	183400	1803039810	18760	18760	18760	18760	0
102	20231207	183300	1803039810	18760	18760	18760	18760	0
103	20231207	183200	1803039810	18760	18760	18760	18760	0
104	20231207	183100	1803039810	18760	18760	18760	18760	0
105	20231207	183000	1803039810	18760	18760	18760	18760	0
106	20231207	182900	1803039810	18760	18760	18760	18760	0
107	20231207	182800	1803039810	18760	18760	18760	18760	0
108	20231207	182700	1803039810	18760	18760	18760	18760	0
109	20231207	182600	1803039810	18760	18760	18760	18760	0
110	20231207	182500	1803039810	18760	18760	18760	18760	0
111	20231207	182400	1803039810	18760	18760	18760	18760	0
112	20231207	182300	1803039810	18760	18760	18760	18760	0
113	20231207	182200	1803039810	18760	18760	18760	18760	0
114	20231207	182100	1803039810	18760	18760	18760	18760	0
115	20231207	182000	1803039810	18760	18760	18760	18760	0
116	20231207	181900	1803039810	18760	18760	18760	18760	0
117	20231207	181800	1803039810	18760	18760	18760	18760	0
118	20231207	181700	1803039810	18760	18760	18760	18760	0
119	20231207	181600	1803039810	18760	18760	18760	18760	0
120	20231207	181500	1803039810	18760	18760	18760	18760	0
121	20231207	181400	1803039810	18760	18760	18760	18760	0
122	20231207	181300	1803039810	18760	18760	18760	18760	2469
123	20231207	181200	1803039810	18760	18760	18760	18760	0
124	20231207	181100	1803039810	18760	18760	18760	18760	0
125	20231207	181000	1803039810	18760	18760	18760	18760	0
126	20231207	180900	1803039810	18760	18760	18760	18760	0
127	20231207	180800	1803039810	18760	18760	18760	18760	0
128	20231207	180700	1803039810	18760	18760	18760	18760	0
129	20231207	180600	1803039810	18760	18760	18760	18760	0
130	20231207	180500	1803039810	18760	18760	18760	18760	0
131	20231207	180400	1803039810	18760	18760	18760	18760	0
132	20231207	180300	1803039810	18760	18760	18760	18760	0
133	20231207	180200	1803039810	18760	18760	18760	18760	0
134	20231207	180100	1803039810	18760	18760	18760	18760	0
135	20231207	180000	1803039810	18760	18760	18760	18760	0
136	20231207	175900	1803039810	18760	18760	18760	18760	0
137	20231207	175800	1803039810	18760	18760	18760	18760	0
138	20231207	175700	1803039810	18760	18760	18760	18760	0
139	20231207	175600	1803039810	18760	18760	18760	18760	0
140	20231207	175500	1803039810	18760	18760	18760	18760	0
141	20231207	175400	1803039810	18760	18760	18760	18760	0
142	20231207	175300	1803039810	18760	18760	18760	18760	0
143	20231207	175200	1803039810	18760	18760	18760	18760	0
144	20231207	175100	1803039810	18760	18760	18760	18760	0
145	20231207	175000	1803039810	18760	18760	18760	18760	0
146	20231207	174900	1803039810	18760	18760	18760	18760	0
147	20231207	174800	1803039810	18760	18760	18760	18760	0
148	20231207	174700	1803039810	18760	18760	18760	18760	0
149	20231207	174600	1803039810	18760	18760	18760	18760	0
150	20231207	174500	1803039810	18760	18760	18760	18760	0
151	20231207	174400	1803039810	18760	18760	18760	18760	0
152	20231207	174300	1803039810	18760	18760	18760	18760	2469
153	20231207	174200	1803039810	18760	18760	18760	18760	0
154	20231207	174100	1803039810	18760	18760	18760	18760	0
155	20231207	174000	1803039810	18760	18760	18760	18760	0
156	20231207	173900	1803039810	18760	18760	18760	18760	0
157	20231207	173800	1803039810	18760	18760	18760	18760	0
158	20231207	173700	1803039810	18760	18760	18760	18760	0
159	20231207	173600	1803039810	18760	18760	18760	18760	0
160	20231207	173500	1803039810	18760	18760	18760	18760	0
161	20231207	173400	1803039810	18760	18760	18760	18760	0
162	20231207	173300	1803039810	18760	18760	18760	18760	0
163	20231207	173200	1803039810	18760	18760	18760	18760	0
164	20231207	173100	1803039810	18760	18760	18760	18760	0
165	20231207	173000	1803039810	18760	18760	18760	18760	0
166	20231207	172900	1803039810	18760	18760	18760	18760	0
167	20231207	172800	1803039810	18760	18760	18760	18760	0
168	20231207	172700	1803039810	18760	18760	18760	18760	0
169	20231207	172600	1803039810	18760	18760	18760	18760	0
170	20231207	172500	1803039810	18760	18760	18760	18760	0
171	20231207	172400	1803039810	18760	18760	18760	18760	0
172	20231207	172300	1803039810	18760	18760	18760	18760	0
173	20231207	172200	1803039810	18760	18760	18760	18760	0
174	20231207	172100	1803039810	18760	18760	18760	18760	0
175	20231207	172000	1803039810	18760	18760	18760	18760	0
176	20231207	171900	1803039810	18760	18760	18760	18760	0
177	20231207	171800	1803039810	18760	18760	18760	18760	0
178	20231207	171700	1803039810	18760	18760	18760	18760	0
179	20231207	171600	1803039810	18760	18760	18760	18760	0
180	20231207	171500	1803039810	18760	18760	18760	18760	0
181	20231207	171400	1803039810	18760	18760	18760	18760	0
182	20231207	171300	1803039810	18760	18760	18760	18760	2469
183	20231207	171200	1803039810	18760	18760	18760	18760	0
184	20231207	171100	1803039810	18760	18760	18760	18760	0
185	20231207	171000	1803039810	18760	18760	18760	18760	0
186	20231207	170900	1803039810	18760	18760	18760	18760	0
187	20231207	170800	1803039810	18760	18760	18760	18760	0
188	20231207	170700	1803039810	18760	18760	18760	18760	0
189	20231207	170600	1803039810	18760	18760	18760	18760	0
190	20231207	170500	1803039810	18760	18760	18760	18760	0
191	20231207	170400	1803039810	18760	18760	18760	18760	0
192	20231207	170300	1803039810	18760	18760	18760	18760	0
193	20231207	170200	1803039810	18760	18760	18760	18760	0
194	20231207	170100	1803039810	18760	18760	18760	18760	0
195	20231207	170000	1803039810	18760	18760	18760	18760	0
196	20231207	165900	1803039810	18760	18760	18760	18760	0
197	20231207	165800	1803039810	18760	18760	18760	18760	0
198	20231207	165700	1803039810	18760	18760	18760	18760	0
199	20231207	165600	1803039810	18760	18760	18760	18760	0
200	20231207	165500	1803039810	18760	18760	18760	18760	0
201	20231207	165400	1803039810	18760	18760	18760	18760	0
202	20231207	165300	1803039810	18760	18760	18760	18760	0
203	20231207	165200	1803039810	18760	18760	18760	18760	0
204	20231207	165100	1803039810	18760	18760	18760	18760	0
205	20231207	165000	1803039810	18760	18760	18760	18760	0
206	20231207	164900	1803039810	18760	18760	18760	18760	0
207	20231207	164800	1803039810	18760	18760	18760	18760	0
208	20231207	164700	1803039810	18760	18760	18760	18760	0
209	20231207	164600	1803039810	18760	18760	18760	18760	0
210	20231207	164500	1803039810	18760	18760	18760	18760	0
211	20231207	164400	1803039810	18760	18760	18760	18760	0
212	20231207	164300	1803039810	18760	18760	18760	18760	2469
213	20231207	164200	1803039810	18760	18760	18760	18760	0
214	20231207	164100	1803039810	18760	18760	18760	18760	0
215	20231207	164000	1803039810	18760	18760	18760	18760	0
216	20231207	163900	1803039810	18760	18760	18760	18760	0
217	20231207	163800	1803039810	18760	18760	18760	18760	0
218	20231207	163700	1803039810	18760	18760	18760	18760	0
219	20231207	163600	1803039810	18760	18760	18760	18760	0
220	20231207	163500	1803039810	18760	18760	18760	18760	0
221	20231207	163400	1803039810	18760	18760	18760	18760	0
222	20231207	163300	1803039810	18760	18760	18760	18760	0
223	20231207	163200	1803039810	18760	18760	18760	18760	0
224	20231207	163100	1803039810	18760	18760	18760	18760	0
225	20231207	163000	1803039810	18760	18760	18760	18760	0
226	20231207	162900	1803039810	18760	18760	18760	18760	0
227	20231207	162800	1803039810	18760	18760	18760	18760	0
228	20231207	162700	1803039810	18760	18760	18760	18760	0
229	20231207	162600	1803039810	18760	18760	18760	18760	0
230	20231207	162500	1803039810	18760	18760	18760	18760	0
231	20231207	162400	1803039810	18760	18760	18760	18760	0
232	20231207	162300	1803039810	18760	18760	18760	18760	0
233	20231207	162200	1803039810	18760	18760	18760	18760	0
234	20231207	162100	1803039810	18760	18760	18760	18760	0
235	20231207	162000	1803039810	18760	18760	18760	18760	0
236	20231207	161900	1803039810	18760	18760	18760	18760	0
237	20231207	161800	1803039810	18760	18760	18760	18760	0
238	20231207	161700	1803039810	18760	18760	18760	18760	0
239	20231207	161600	1803039810	18760	18760	18760	18760	0
240	20231207	161500	1803039810	18760	18760	18760	18760	0
241	20231207	161400	1803039810	18760	18760	18760	18760	0
242	20231207	161300	1803039810	18760	18760	18760	18760	2469
243	20231207	161200	1803039810	18760	18760	18760	18760	0
244	20231207	161100	1803039810	18760	18760	18760	18760	0
245	20231207	161000	1803039810	18760	18760	18760	18760	0
246	20231207	160900	1803039810	18760	18760	18760	18760	0
247	20231207	160800	1803039810	18760	18760	18760	18760	0
248	20231207	160700	1803039810	18760	18760	18760	18760	0
249	20231207	160600	1803039810	18760	18760	18760	18760	0
250	20231207	160500	1803039810	18760	18760	18760	18760	0
251	20231207	160400	1803039810	18760	18760	18760	18760	0
252	20231207	160300	1803039810	18760	18760	18760	18760	0
253	20231207	160200	1803039810	18760	18760	18760	18760	0
254	20231207	160100	1803039810	18760	18760	18760	18760	0
255	20231207	160000	1803039810	18760	18760	18760	18760	0
256	20231207	155900	1803039810	18760	18760	18760	18760	0
257	20231207	155800	1803039810	18760	18760	18760	18760	0
258	20231207	155700	1803039810	18760	18760	18760	18760	0
259	20231207	155600	1803039810	18760	18760	18760	18760	0
260	20231207	155500	1803039810	18760	18760	18760	18760	0
261	20231207	155400	1803039810	18760	18760	18760	18760	0
262	20231207	155300	1803039810	18760	18760	18760	18760	0
263	20231207	155200	1803039810	18760	18760	18760	18760	0
264	20231207	155100	1803039810	18760	18760	18760	18760	0
265	20231207	155000	1803039810	18760	18760	18760	18760	0
266	20231207	154900	1803039810	18760	18760	18760	18760	0
267	20231207	154800	1803039810	18760	18760	18760	18760	0
268	20231207	154700	1803039810	18760	18760	18760	18760	0
269	20231207	154600	1803039810	18760	18760	18760	18760	0
270	20231207	154500	1803039810	18760	18760	18760	18760	0
271	20231207	154400	1803039810	18760	18760	18760	18760	0
272	20231207	154300	1803039810	18760	18760	18760	18760	2469
273	20231207	154200	1803039810	18760	18760	18760	18760	0
274	20231207	154100	1803039810	18760	18760	18760	18760	0
275	20231207	154000	1803039810	18760	18760	18760	18760	0
276	20231207	153900	1803039810	18760	18760	18760	18760	0
277	20231207	153800	1803039810	18760	18760	18760	18760	0
278	20231207	153700	1803039810	18760	18760	18760	18760	0
279	20231207	153600	1803039810	18760	18760	18760	18760	0
280	20231207	153500	1803039810	18760	18760	18760	18760	0
281	20231207	153400	1803039810	18760	18760	18760	18760	0
282	20231207	153300	1803039810	18760	18760	18760	18760	0
283	20231207	153200	1803039810	18760	18760	18760	18760	0
284	20231207	153100	1803039810	18760	18760	18760	18760	0
285	20231207	153000	1803039810	18760	18760	18760	18760	2469
286	20231207	152900	1756721370	18750	18750	18750	18750	0
287	20231207	152800	1756721370	18750	18750	18750	18750	0
288	20231207	152700	1756721370	18750	18750	18750	18750	0
289	20231207	152600	1756721370	18750	18750	18750	18750	0
290	20231207	152500	1756721370	18750	18750	18750	18750	0
291	20231207	152400	1756721370	18750	18750	18750	18750	0
292	20231207	152300	1756721370	18750	18750	18750	18750	0
293	20231207	152200	1756721370	18750	18750	18750	18750	0
294	20231207	152100	1756721370	18750	18750	18750	18750	0
295	20231207	152000	1756721370	18750	18750	18750	18750	0
296	20231207	151900	1756721370	18750	18750	18750	18750	66
297	20231207	151800	1755483870	18750	18710	18750	18710	351
298	20231207	151700	1748902660	18750	18710	18750	18700	337
299	20231207	151600	1742598260	18710	18750	18750	18710	166
300	20231207	151500	1739489730	18750	18710	18750	18710	35
301	20231207	151400	1738833920	18760	18760	18760	18760	30
302	20231207	151300	1738271120	18760	18760	18760	18760	129
303	20231207	151200	1735851080	18760	18760	18760	18760	0
304	20231207	151100	1735851080	18760	18760	18760	18760	35
305	20231207	151000	1735194480	18700	18700	18700	18700	1
306	20231207	150900	1735175780	18700	18690	18700	18690	1042
307	20231207	150800	1715695480	18690	18690	18690	18690	24
308	20231207	150700	1715246920	18700	18720	18720	18690	810
309	20231207	150600	1700095940	18730	18730	18730	18730	376
310	20231207	150500	1693053460	18730	18730	18730	18730	7
311	20231207	150400	1692922350	18730	18760	18760	18730	230
312	20231207	150300	1688613940	18730	18730	18730	18730	8
313	20231207	150200	1688464100	18760	18750	18760	18730	77
314	20231207	150100	1687020050	18750	18750	18750	18750	5
315	20231207	150000	1686926300	18750	18730	18750	18730	150
316	20231207	145900	1684116380	18730	18730	18730	18730	1
317	20231207	145800	1684097650	18730	18730	18740	18730	38
318	20231207	145700	1683385870	18740	18740	18740	18730	124
319	20231207	145600	1681063130	18730	18740	18740	18730	18
320	20231207	145500	1680725900	18730	18730	18730	18730	9
321	20231207	145400	1680557330	18720	18720	18720	18720	0
322	20231207	145300	1680557330	18720	18720	18720	18710	22
323	20231207	145200	1680145580	18740	18740	18740	18740	5
324	20231207	145100	1680051880	18750	18750	18750	18750	0
325	20231207	145000	1680051880	18750	18710	18750	18710	309
326	20231207	144900	1674265100	18700	18720	18720	18700	90
327	20231207	144800	1672580560	18720	18720	18720	18720	19
328	20231207	144700	1672224880	18730	18730	18730	18730	2
329	20231207	144600	1672187420	18730	18720	18730	18720	29
330	20231207	144500	1671644350	18700	18710	18710	18700	1529
331	20231207	144400	1643051240	18740	18710	18740	18710	24
332	20231207	144300	1642602080	18710	18710	18710	18710	11
333	20231207	144200	1642396270	18710	18710	18710	18710	12
334	20231207	144100	1642171750	18700	18700	18700	18700	0
335	20231207	144000	1642171750	18700	18720	18720	18700	300
336	20231207	143900	1636561580	18730	18720	18730	18700	2747
337	20231207	143800	1585174210	18720	18740	18740	18720	2206
338	20231207	143700	1543869730	18730	18740	18740	18730	17
339	20231207	143600	1543551240	18740	18750	18750	18740	110
340	20231207	143500	1541489680	18740	18740	18740	18740	0
341	20231207	143400	1541489680	18740	18740	18740	18740	9
342	20231207	143300	1541321020	18740	18750	18750	18740	199
343	20231207	143200	1537590970	18750	18760	18770	18750	39
344	20231207	143100	1536859240	18750	18750	18750	18750	9
345	20231207	143000	1536690490	18750	18750	18750	18750	7
346	20231207	142900	1536559240	18750	18750	18750	18740	44
347	20231207	142800	1535734440	18740	18740	18740	18740	0
348	20231207	142700	1535734440	18740	18740	18740	18740	35
349	20231207	142600	1535078540	18740	18740	18750	18740	144
350	20231207	142500	1532379960	18750	18760	18760	18750	21
351	20231207	142400	1531986010	18750	18740	18750	18740	18
352	20231207	142300	1531648600	18750	18750	18750	18750	1
353	20231207	142200	1531629850	18740	18750	18750	18740	64
354	20231207	142100	1530430350	18750	18750	18750	18750	1
355	20231207	142000	1530411600	18750	18750	18750	18750	10
356	20231207	141900	1530224100	18750	18750	18750	18750	46
357	20231207	141800	1529361600	18780	18770	18780	18750	530
358	20231207	141700	1519421030	18770	18770	18770	18770	16
359	20231207	141600	1519120710	18780	18780	18780	18780	0
360	20231207	141500	1519120710	18780	18780	18780	18780	16
361	20231207	141400	1518820230	18770	18770	18770	18770	143
362	20231207	141300	1516136120	18780	18780	18780	18780	1
363	20231207	141200	1516117340	18780	18790	18790	18780	147
364	20231207	141100	1513356540	18790	18790	18790	18790	6
365	20231207	141000	1513243800	18790	18800	18800	18790	222
366	20231207	140900	1509072410	18790	18790	18790	18790	20
367	20231207	140800	1508696610	18800	18800	18800	18800	154
368	20231207	140700	1505801410	18790	18790	18790	18790	108
369	20231207	140600	1503772090	18790	18790	18790	18790	0
370	20231207	140500	1503772090	18790	18790	18790	18790	9
371	20231207	140400	1503602980	18810	18800	18810	18800	43
372	20231207	140300	1502794240	18790	18800	18800	18790	27
373	20231207	140200	1502286700	18800	18790	18800	18790	12
374	20231207	140100	1502061200	18800	18800	18810	18790	115
375	20231207	140000	1499899530	18810	18830	18830	18810	207
376	20231207	135900	1496004320	18820	18820	18820	18820	9
377	20231207	135800	1495834940	18830	18830	18830	18820	84
378	20231207	135700	1494253330	18830	18820	18830	18820	46
379	20231207	135600	1493387240	18820	18820	18820	18820	30
380	20231207	135500	1492822640	18810	18800	18810	18800	67
381	20231207	135400	1491562920	18810	18810	18810	18810	330
382	20231207	135300	1485355620	18800	18800	18800	18800	104
383	20231207	135200	1483400420	18790	18790	18790	18790	9
384	20231207	135100	1483231310	18790	18800	18800	18790	42
385	20231207	135000	1482441820	18800	18800	18800	18790	55
386	20231207	134900	1481407920	18790	18770	18790	18770	34
387	20231207	134800	1480769410	18770	18770	18770	18770	12
388	20231207	134700	1480544170	18780	18780	18780	18780	46
389	20231207	134600	1479680290	18770	18780	18780	18770	578
390	20231207	134500	1468825630	18780	18790	18790	18780	709
391	20231207	134400	1455509600	18790	18800	18800	18790	142
392	20231207	134300	1452841010	18800	18810	18810	18800	40
393	20231207	134200	1452088710	18810	18810	18810	18810	41
394	20231207	134100	1451317500	18830	18840	18840	18830	38
395	20231207	134000	1450601950	18830	18840	18840	18830	82
396	20231207	133900	1449057790	18840	18850	18860	18840	131
397	20231207	133800	1446589240	18860	18850	18860	18850	36
398	20231207	133700	1445910400	18850	18850	18850	18850	7
399	20231207	133600	1445778450	18850	18860	18860	18850	49
400	20231207	133500	1444854340	18860	18860	18870	18860	59
401	20231207	133400	1443741490	18860	18870	18870	18860	31
402	20231207	133300	1443156630	18870	18860	18870	18860	74
403	20231207	133200	1441760850	18860	18850	18860	18850	45
404	20231207	133100	1440912250	18850	18850	18850	18840	27
405	20231207	133000	1440403550	18810	18810	18810	18810	0
406	20231207	132900	1440403550	18810	18860	18860	18810	63
407	20231207	132800	1439215520	18860	18860	18860	18860	1
408	20231207	132700	1439196660	18870	18800	18870	18800	864
409	20231207	132600	1422928480	18800	18810	18810	18800	176
410	20231207	132500	1419618970	18810	18790	18810	18790	34
411	20231207	132400	1418979830	18790	18810	18810	18790	11
412	20231207	132300	1418772940	18810	18800	18810	18800	63
413	20231207	132200	1417588000	18810	18790	18810	18790	22
414	20231207	132100	1417174260	18780	18770	18780	18770	26
415	20231207	132000	1416686180	18760	18770	18770	18760	752
416	20231207	131900	1402576330	18780	18790	18790	18780	110
417	20231207	131800	1400509460	18800	18790	18800	18790	30
418	20231207	131700	1399945580	18800	18800	18800	18800	12
419	20231207	131600	1399719980	18800	18800	18800	18790	36
420	20231207	131500	1399043270	18800	18780	18800	18780	33
421	20231207	131400	1398423060	18780	18790	18790	18780	77
422	20231207	131300	1396976320	18790	18790	18790	18790	0
423	20231207	131200	1396976320	18790	18800	18810	18790	112
424	20231207	131100	1394870380	18790	18790	18790	18790	9
425	20231207	131000	1394701270	18770	18800	18800	18770	100
426	20231207	130900	1392823010	18810	18800	18810	18800	40
427	20231207	130800	1392070700	18810	18800	18810	18800	64
428	20231207	130700	1390866960	18810	18800	18810	18800	29
429	20231207	130600	1390321590	18810	18800	18810	18800	40
430	20231207	130500	1389569290	18770	18810	18810	18770	115
431	20231207	130400	1387409120	18810	18800	18810	18800	40
432	20231207	130300	1386656810	18800	18810	18810	18800	111
433	20231207	130200	1384569010	18810	18810	18810	18800	63
434	20231207	130100	1383384070	18800	18780	18800	18780	79
435	20231207	130000	1381899340	18790	18790	18790	18790	30
436	20231207	125900	1381335640	18780	18780	18780	18780	10
437	20231207	125800	1381147840	18790	18780	18790	18780	40
438	20231207	125700	1380396330	18790	18780	18790	18780	34
439	20231207	125600	1379757580	18780	18770	18780	18770	26
440	20231207	125500	1379269460	18760	18760	18760	18760	10
441	20231207	125400	1379081860	18770	18770	18770	18770	84
442	20231207	125300	1377505180	18770	18780	18790	18770	34
443	20231207	125200	1376866520	18770	18780	18790	18770	47
444	20231207	125100	1375983780	18790	18790	18790	18790	47
445	20231207	125000	1375100650	18780	18780	18780	18780	65
446	20231207	124900	1373879950	18780	18780	18780	18780	9
447	20231207	124800	1373710930	18780	18780	18780	18780	0
448	20231207	124700	1373710930	18780	18770	18780	18770	57
449	20231207	124600	1372640570	18770	18780	18780	18770	13
450	20231207	124500	1372396550	18770	18770	18770	18770	9
451	20231207	124400	1372227620	18770	18770	18780	18770	58
452	20231207	124300	1371138590	18770	18780	18780	18770	65
453	20231207	124200	1369918000	18780	18780	18780	18770	111
454	20231207	124100	1367833510	18760	18780	18780	18760	24
455	20231207	124000	1367383040	18770	18770	18770	18760	47
456	20231207	123900	1366501100	18770	18770	18770	18770	3
457	20231207	123800	1366444790	18770	18770	18770	18770	15
458	20231207	123700	1366163240	18760	18760	18760	18760	21
459	20231207	123600	1365769280	18770	18770	18770	18770	1
460	20231207	123500	1365750510	18780	18780	18780	18780	0
461	20231207	123400	1365750510	18780	18740	18780	18740	10
462	20231207	123300	1365563070	18730	18730	18730	18730	20
463	20231207	123200	1365188470	18730	18730	18730	18720	87
464	20231207	123100	1363559050	18730	18730	18730	18730	169
465	20231207	123000	1360393680	18720	18730	18730	18720	395
466	20231207	122900	1352999010	18730	18730	18730	18730	10
467	20231207	122800	1352811710	18740	18730	18740	18720	26
468	20231207	122700	1352324770	18730	18720	18730	18720	801
469	20231207	122600	1337322130	18730	18720	18730	18720	96
470	20231207	122500	1335524710	18720	18730	18730	18720	105
471	20231207	122400	1333558150	18730	18730	18730	18730	10
472	20231207	122300	1333370850	18720	18730	18730	18720	562
473	20231207	122200	1322850070	18720	18730	18730	18720	17
474	20231207	122100	1322531780	18740	18740	18740	18740	2
475	20231207	122000	1322494300	18730	18730	18730	18730	9
476	20231207	121900	1322325730	18730	18720	18730	18720	119
477	20231207	121800	1320097860	18730	18740	18740	18730	11
478	20231207	121700	1319891730	18740	18740	18740	18740	0
479	20231207	121600	1319891730	18740	18740	18750	18740	16
480	20231207	121500	1319591880	18750	18750	18750	18730	1815
481	20231207	121400	1285575870	18750	18740	18750	18740	163
482	20231207	121300	1282521150	18750	18750	18750	18740	25
483	20231207	121200	1282052490	18750	18750	18750	18740	1120
484	20231207	121100	1261053210	18750	18760	18760	18750	18
485	20231207	121000	1260715620	18760	18770	18770	18760	430
486	20231207	120900	1252648740	18760	18770	18780	18760	78
487	20231207	120800	1251184590	18780	18780	18780	18780	0
488	20231207	120700	1251184590	18780	18780	18780	18780	46
489	20231207	120600	1250320710	18780	18780	18780	18780	9
490	20231207	120500	1250151690	18790	18780	18790	18780	139
491	20231207	120400	1247541090	18790	18790	18790	18790	32
492	20231207	120300	1246939810	18780	18790	18790	18780	11
493	20231207	120200	1246733220	18790	18790	18790	18780	55
494	20231207	120100	1245699880	18780	18790	18790	18780	11
495	20231207	120000	1245493280	18780	18780	18780	18780	0
496	20231207	115900	1245493280	18780	18780	18780	18780	23
497	20231207	115800	1245061340	18780	18770	18780	18770	29
498	20231207	115700	1244516820	18770	18770	18770	18770	0
499	20231207	115600	1244516820	18770	18760	18770	18760	20
500	20231207	115500	1244141510	18780	18750	18780	18750	25
501	20231207	115400	1243672310	18770	18760	18770	18750	38
502	20231207	115300	1242959610	18760	18770	18770	18750	23
503	20231207	115200	1242528140	18750	18750	18760	18750	13
504	20231207	115100	1242284340	18790	18750	18800	18750	34
505	20231207	115000	1241645940	18750	18750	18750	18750	1
506	20231207	114900	1241627190	18810	18800	18810	18800	81
507	20231207	114800	1240104370	18800	18800	18800	18800	13
508	20231207	114700	1239859970	18810	18810	18810	18810	2
509	20231207	114600	1239822350	18740	18740	18740	18740	7
510	20231207	114500	1239691170	18730	18750	18860	18730	270
511	20231207	114400	1234632140	18740	18730	18740	18730	76
512	20231207	114300	1233208610	18740	18740	18740	18740	1
513	20231207	114200	1233189870	18730	18740	18740	18730	10
514	20231207	114100	1233002560	18740	18740	18740	18730	15
515	20231207	114000	1232721470	18750	18750	18750	18750	1
516	20231207	113900	1232702720	18750	18760	18760	18750	201
517	20231207	113800	1228933090	18770	18760	18770	18760	12
518	20231207	113700	1228707960	18760	18760	18760	18750	18
519	20231207	113600	1228370370	18750	18750	18750	18750	0
520	20231207	113500	1228370370	18750	18730	18750	18730	72
521	20231207	113400	1227021150	18730	18730	18730	18730	15
522	20231207	113300	1226740200	18720	18720	18720	18720	0
523	20231207	113200	1226740200	18720	18740	18740	18720	76
524	20231207	113100	1225316590	18740	18750	18750	18740	141
525	20231207	113000	1222674040	18750	18760	18760	18750	452
526	20231207	112900	1214197420	18760	18760	18760	18760	9
527	20231207	112800	1214028580	18760	18760	18760	18760	12
528	20231207	112700	1213803460	18770	18770	18770	18760	59
529	20231207	112600	1212696120	18770	18770	18860	18770	1000
530	20231207	112500	1193926030	18760	18760	18760	18760	24
531	20231207	112400	1193475790	18760	18770	18770	18760	54
532	20231207	112300	1192462460	18760	18750	18760	18750	21
533	20231207	112200	1192068650	18760	18750	18760	18750	12
534	20231207	112100	1191843620	18750	18870	18870	18750	307
535	20231207	112000	1186082590	18770	18770	18880	18770	43
536	20231207	111900	1185273940	18770	18800	18800	18770	90
537	20231207	111800	1183583880	18900	18900	18900	18900	0
538	20231207	111700	1183583880	18900	18900	18900	18900	20
539	20231207	111600	1183205880	18780	18910	18910	18780	6
540	20231207	111500	1183092550	18920	18920	18920	18920	10
541	20231207	111400	1182903350	18970	18970	18970	18970	0
542	20231207	111300	1182903350	18970	18720	18980	18720	2173
543	20231207	111200	1141903400	18710	18720	18720	18710	213
544	20231207	111100	1137917630	18710	18720	18730	18710	251
545	20231207	111000	1133219890	18720	18730	18730	18720	28
546	20231207	110900	1132695540	18720	18720	18720	18720	227
547	20231207	110800	1128446100	18720	18720	18720	18720	334
548	20231207	110700	1122193620	18710	18710	18710	18710	78
549	20231207	110600	1120734240	18700	18700	18730	18700	2230
550	20231207	110500	1079032120	18700	18690	18700	18690	103
551	20231207	110400	1077106110	18690	18690	18690	18690	13
552	20231207	110300	1076863140	18690	18690	18700	18690	571
553	20231207	110200	1066187410	18680	18690	18690	18680	13
554	20231207	110100	1065944540	18690	18670	18690	18670	240
555	20231207	110000	1061461660	18660	18680	18680	18660	195
556	20231207	105900	1057820990	18680	18670	18680	18660	224
557	20231207	105800	1053638220	18670	18670	18670	18670	14
558	20231207	105700	1053376840	18660	18670	18670	18660	266
559	20231207	105600	1048412920	18660	18680	18680	18660	1120
560	20231207	105500	1027504380	18670	18670	18670	18670	390
561	20231207	105400	1020223080	18670	18670	18670	18670	11
562	20231207	105300	1020017710	18670	18680	18680	18670	45
563	20231207	105200	1019177200	18680	18680	18680	18670	73
564	20231207	105100	1017814120	18670	18680	18680	18670	15
565	20231207	105000	1017534050	18670	18680	18680	18670	568
566	20231207	104900	1006927100	18690	18680	18690	18680	34
567	20231207	104800	1006291930	18670	18690	18690	18670	943
568	20231207	104700	988667460	18690	18690	18690	18690	104
569	20231207	104600	986723700	18690	18690	18690	18690	23
570	20231207	104500	986293830	18690	18700	18700	18670	210
571	20231207	104400	982372920	18670	18690	18690	18670	473
572	20231207	104300	973538800	18690	18700	18700	18690	1112
573	20231207	104200	952744520	18690	18680	18690	18680	314
574	20231207	104100	946877860	18680	18690	18690	18680	30
575	20231207	104000	946317270	18690	18690	18690	18690	41
576	20231207	103900	945550980	18690	18690	18690	18690	109
577	20231207	103800	943513770	18700	18690	18700	18690	46
578	20231207	103700	942653700	18690	18680	18690	18680	42
579	20231207	103600	941868830	18680	18690	18690	18680	215
580	20231207	103500	937851690	18680	18690	18690	18680	150
581	20231207	103400	935049390	18680	18680	18680	18680	552
582	20231207	103300	924738030	18680	18700	18700	18680	948
583	20231207	103200	907023540	18700	18710	18710	18700	237
584	20231207	103100	902591530	18710	18720	18720	18710	16
585	20231207	103000	902292150	18700	18700	18700	18700	1063
586	20231207	102900	882414050	18710	18720	18720	18710	1403
587	20231207	102800	856156580	18730	18740	18740	18730	364
588	20231207	102700	849338670	18730	18730	18730	18730	300
589	20231207	102600	843719670	18740	18730	18740	18730	37
590	20231207	102500	843026500	18740	18730	18740	18730	75
591	20231207	102400	841621650	18730	18730	18740	18730	25
592	20231207	102300	841153260	18740	18730	18740	18730	189
593	20231207	102200	837612800	18740	18740	18740	18740	42
594	20231207	102100	836825720	18740	18740	18740	18730	575
595	20231207	102000	826050310	18730	18730	18730	18730	219
596	20231207	101900	821948440	18730	18720	18730	18720	21
597	20231207	101800	821555230	18740	18740	18740	18740	2
598	20231207	101700	821517750	18750	18750	18750	18750	16
599	20231207	101600	821217750	18740	18710	18740	18710	209
600	20231207	101500	817304120	18710	18710	18710	18710	0
601	20231207	101400	817304120	18710	18710	18750	18710	146
602	20231207	101300	814571740	18710	18700	18710	18700	1734
603	20231207	101200	782144190	18700	18720	18720	18700	1372
604	20231207	101100	756476640	18750	18730	18750	18710	341
605	20231207	101000	750092860	18760	18750	18760	18730	440
606	20231207	100900	741848760	18750	18760	18760	18750	52
607	20231207	100800	740873750	18820	18820	18820	18820	0
608	20231207	100700	740873750	18820	18840	18840	18750	6307
609	20231207	100600	622421260	18830	18840	18840	18830	50
610	20231207	100500	621479730	18830	18830	18830	18830	0
611	20231207	100400	621479730	18830	18840	18840	18830	714
612	20231207	100300	608030480	18850	18860	18860	18850	714
613	20231207	100200	594566580	18860	18870	18870	18860	447
614	20231207	100100	586136090	18890	18880	18890	18880	25
615	20231207	100000	585664030	18880	18890	18890	18880	718
616	20231207	095900	572108170	18880	18880	18880	18880	283
617	20231207	095800	566765130	18880	18870	18880	18870	678
618	20231207	095700	553966220	18880	18890	18890	18880	148
619	20231207	095600	551171170	18900	18870	18900	18870	57
620	20231207	095500	550094760	18890	18880	18890	18880	61
621	20231207	095400	548942570	18890	18870	18890	18860	72
622	20231207	095300	547583120	18870	18870	18870	18870	41
623	20231207	095200	546809450	18860	18860	18860	18860	246
624	20231207	095100	542169890	18870	18860	18870	18860	12
625	20231207	095000	541943550	18860	18870	18870	18860	21
626	20231207	094900	541547370	18860	18870	18870	18860	105
627	20231207	094800	539567020	18880	18880	18880	18880	51
628	20231207	094700	538604140	18880	18900	18900	18880	42
629	20231207	094600	537810980	18900	18860	18900	18860	1085
630	20231207	094500	517326600	18860	18870	18870	18860	59
631	20231207	094400	516213470	18860	18860	18860	18860	39
632	20231207	094300	515477930	18870	18870	18870	18870	21
633	20231207	094200	515081660	18840	18860	18870	18840	257
634	20231207	094100	510237800	18870	18870	18870	18870	44
635	20231207	094000	509407520	18860	18850	18860	18850	115
636	20231207	093900	507239670	18840	18840	18840	18840	8
637	20231207	093800	507088950	18840	18840	18850	18840	49
638	20231207	093700	506165620	18840	18830	18840	18830	2
639	20231207	093600	506127950	18820	18800	18820	18790	308
640	20231207	093500	500333010	18790	18800	18800	18780	576
641	20231207	093400	489510090	18800	18810	18820	18800	473
642	20231207	093300	480616920	18800	18810	18810	18800	31
643	20231207	093200	480034100	18820	18820	18850	18810	1412
644	20231207	093100	453434780	18820	18800	18820	18790	238
645	20231207	093000	448960460	18800	18840	18840	18790	459
646	20231207	092900	440330950	18840	18840	18840	18830	90
647	20231207	092800	438635360	18820	18820	18820	18820	122
648	20231207	092700	436339320	18810	18810	18820	18800	292
649	20231207	092600	430847030	18820	18920	18920	18800	365
650	20231207	092500	423983350	18910	18910	18920	18910	38
651	20231207	092400	423264750	18940	18810	18940	18810	84
652	20231207	092300	421676010	18800	18880	18880	18790	7047
653	20231207	092200	288922940	18870	18870	18940	18870	21
654	20231207	092100	288526600	18870	18940	18940	18870	14
655	20231207	092000	288262280	18940	18940	18940	18940	7
656	20231207	091900	288129700	18940	18860	18940	18860	113
657	20231207	091800	285998270	18850	18850	18850	18850	63
658	20231207	091700	284810720	18860	18850	18860	18850	602
659	20231207	091600	273462200	18850	18850	18860	18840	506
660	20231207	091500	263924980	18940	18950	18950	18830	934
661	20231207	091400	246333670	18840	18860	18860	18840	782
662	20231207	091300	231596290	18950	18950	18950	18950	0
663	20231207	091200	231596290	18950	18890	18950	18840	580
664	20231207	091100	220657500	18990	18990	18990	18890	83
665	20231207	091000	219084330	18990	18890	18990	18890	175
666	20231207	090900	215768370	18890	18880	18990	18880	164
667	20231207	090800	212663950	18990	18880	18990	18880	500
668	20231207	090700	203223840	18850	18850	18850	18840	830
669	20231207	090600	187581150	18840	18850	18850	18830	79
670	20231207	090500	186093290	18850	18850	18860	18840	1965
671	20231207	090400	149062970	18850	18840	18850	18840	1342
672	20231207	090300	123766870	18850	18850	18880	18840	518
673	20231207	090200	114003400	18850	18910	18910	18850	2657
674	20231207	090100	63846710	18910	19000	19030	18910	173
675	20231207	090000	60572810	19000	19050	19060	18950	3181