KissMeData/206640/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	203200	12119588490	18610	18610	18610	18610	1990
3	20231206	203100	12119588490	18610	18610	18610	18610	0
4	20231206	203000	12119588490	18610	18610	18610	18610	0
5	20231206	202900	12119588490	18610	18610	18610	18610	0
6	20231206	202800	12119588490	18610	18610	18610	18610	0
7	20231206	202700	12119588490	18610	18610	18610	18610	0
8	20231206	202600	12119588490	18610	18610	18610	18610	0
9	20231206	202500	12119588490	18610	18610	18610	18610	0
10	20231206	202400	12119588490	18610	18610	18610	18610	0
11	20231206	202300	12119588490	18610	18610	18610	18610	0
12	20231206	202200	12119588490	18610	18610	18610	18610	0
13	20231206	202100	12119588490	18610	18610	18610	18610	0
14	20231206	202000	12119588490	18610	18610	18610	18610	0
15	20231206	201900	12119588490	18610	18610	18610	18610	0
16	20231206	201800	12119588490	18610	18610	18610	18610	0
17	20231206	201700	12119588490	18610	18610	18610	18610	0
18	20231206	201600	12119588490	18610	18610	18610	18610	0
19	20231206	201500	12119588490	18610	18610	18610	18610	0
20	20231206	201400	12119588490	18610	18610	18610	18610	0
21	20231206	201300	12119588490	18610	18610	18610	18610	0
22	20231206	201200	12119588490	18610	18610	18610	18610	0
23	20231206	201100	12119588490	18610	18610	18610	18610	0
24	20231206	201000	12119588490	18610	18610	18610	18610	0
25	20231206	200900	12119588490	18610	18610	18610	18610	0
26	20231206	200800	12119588490	18610	18610	18610	18610	0
27	20231206	200700	12119588490	18610	18610	18610	18610	0
28	20231206	200600	12119588490	18610	18610	18610	18610	0
29	20231206	200500	12119588490	18610	18610	18610	18610	0
30	20231206	200400	12119588490	18610	18610	18610	18610	0
31	20231206	200300	12119588490	18610	18610	18610	18610	0
32	20231206	200200	12119588490	18610	18610	18610	18610	1990
33	20231206	200100	12119588490	18610	18610	18610	18610	0
34	20231206	200000	12119588490	18610	18610	18610	18610	0
35	20231206	195900	12119588490	18610	18610	18610	18610	0
36	20231206	195800	12119588490	18610	18610	18610	18610	0
37	20231206	195700	12119588490	18610	18610	18610	18610	0
38	20231206	195600	12119588490	18610	18610	18610	18610	0
39	20231206	195500	12119588490	18610	18610	18610	18610	0
40	20231206	195400	12119588490	18610	18610	18610	18610	0
41	20231206	195300	12119588490	18610	18610	18610	18610	0
42	20231206	195200	12119588490	18610	18610	18610	18610	0
43	20231206	195100	12119588490	18610	18610	18610	18610	0
44	20231206	195000	12119588490	18610	18610	18610	18610	0
45	20231206	194900	12119588490	18610	18610	18610	18610	0
46	20231206	194800	12119588490	18610	18610	18610	18610	0
47	20231206	194700	12119588490	18610	18610	18610	18610	0
48	20231206	194600	12119588490	18610	18610	18610	18610	0
49	20231206	194500	12119588490	18610	18610	18610	18610	0
50	20231206	194400	12119588490	18610	18610	18610	18610	0
51	20231206	194300	12119588490	18610	18610	18610	18610	0
52	20231206	194200	12119588490	18610	18610	18610	18610	0
53	20231206	194100	12119588490	18610	18610	18610	18610	0
54	20231206	194000	12119588490	18610	18610	18610	18610	0
55	20231206	193900	12119588490	18610	18610	18610	18610	0
56	20231206	193800	12119588490	18610	18610	18610	18610	0
57	20231206	193700	12119588490	18610	18610	18610	18610	0
58	20231206	193600	12119588490	18610	18610	18610	18610	0
59	20231206	193500	12119588490	18610	18610	18610	18610	0
60	20231206	193400	12119588490	18610	18610	18610	18610	0
61	20231206	193300	12119588490	18610	18610	18610	18610	0
62	20231206	193200	12119588490	18610	18610	18610	18610	1990
63	20231206	193100	12119588490	18610	18610	18610	18610	0
64	20231206	193000	12119588490	18610	18610	18610	18610	0
65	20231206	192900	12119588490	18610	18610	18610	18610	0
66	20231206	192800	12119588490	18610	18610	18610	18610	0
67	20231206	192700	12119588490	18610	18610	18610	18610	0
68	20231206	192600	12119588490	18610	18610	18610	18610	0
69	20231206	192500	12119588490	18610	18610	18610	18610	0
70	20231206	192400	12119588490	18610	18610	18610	18610	0
71	20231206	192300	12119588490	18610	18610	18610	18610	0
72	20231206	192200	12119588490	18610	18610	18610	18610	0
73	20231206	192100	12119588490	18610	18610	18610	18610	0
74	20231206	192000	12119588490	18610	18610	18610	18610	0
75	20231206	191900	12119588490	18610	18610	18610	18610	0
76	20231206	191800	12119588490	18610	18610	18610	18610	0
77	20231206	191700	12119588490	18610	18610	18610	18610	0
78	20231206	191600	12119588490	18610	18610	18610	18610	0
79	20231206	191500	12119588490	18610	18610	18610	18610	0
80	20231206	191400	12119588490	18610	18610	18610	18610	0
81	20231206	191300	12119588490	18610	18610	18610	18610	0
82	20231206	191200	12119588490	18610	18610	18610	18610	0
83	20231206	191100	12119588490	18610	18610	18610	18610	0
84	20231206	191000	12119588490	18610	18610	18610	18610	0
85	20231206	190900	12119588490	18610	18610	18610	18610	0
86	20231206	190800	12119588490	18610	18610	18610	18610	0
87	20231206	190700	12119588490	18610	18610	18610	18610	0
88	20231206	190600	12119588490	18610	18610	18610	18610	0
89	20231206	190500	12119588490	18610	18610	18610	18610	0
90	20231206	190400	12119588490	18610	18610	18610	18610	0
91	20231206	190300	12119588490	18610	18610	18610	18610	0
92	20231206	190200	12119588490	18610	18610	18610	18610	1990
93	20231206	190100	12119588490	18610	18610	18610	18610	0
94	20231206	190000	12119588490	18610	18610	18610	18610	0
95	20231206	185900	12119588490	18610	18610	18610	18610	0
96	20231206	185800	12119588490	18610	18610	18610	18610	0
97	20231206	185700	12119588490	18610	18610	18610	18610	0
98	20231206	185600	12119588490	18610	18610	18610	18610	0
99	20231206	185500	12119588490	18610	18610	18610	18610	0
100	20231206	185400	12119588490	18610	18610	18610	18610	0
101	20231206	185300	12119588490	18610	18610	18610	18610	0
102	20231206	185200	12119588490	18610	18610	18610	18610	0
103	20231206	185100	12119588490	18610	18610	18610	18610	0
104	20231206	185000	12119588490	18610	18610	18610	18610	0
105	20231206	184900	12119588490	18610	18610	18610	18610	0
106	20231206	184800	12119588490	18610	18610	18610	18610	0
107	20231206	184700	12119588490	18610	18610	18610	18610	0
108	20231206	184600	12119588490	18610	18610	18610	18610	0
109	20231206	184500	12119588490	18610	18610	18610	18610	0
110	20231206	184400	12119588490	18610	18610	18610	18610	0
111	20231206	184300	12119588490	18610	18610	18610	18610	0
112	20231206	184200	12119588490	18610	18610	18610	18610	0
113	20231206	184100	12119588490	18610	18610	18610	18610	0
114	20231206	184000	12119588490	18610	18610	18610	18610	0
115	20231206	183900	12119588490	18610	18610	18610	18610	0
116	20231206	183800	12119588490	18610	18610	18610	18610	0
117	20231206	183700	12119588490	18610	18610	18610	18610	0
118	20231206	183600	12119588490	18610	18610	18610	18610	0
119	20231206	183500	12119588490	18610	18610	18610	18610	0
120	20231206	183400	12119588490	18610	18610	18610	18610	0
121	20231206	183300	12119588490	18610	18610	18610	18610	0
122	20231206	183200	12119588490	18610	18610	18610	18610	1990
123	20231206	183100	12119588490	18610	18610	18610	18610	0
124	20231206	183000	12119588490	18610	18610	18610	18610	0
125	20231206	182900	12119588490	18610	18610	18610	18610	0
126	20231206	182800	12119588490	18610	18610	18610	18610	0
127	20231206	182700	12119588490	18610	18610	18610	18610	0
128	20231206	182600	12119588490	18610	18610	18610	18610	0
129	20231206	182500	12119588490	18610	18610	18610	18610	0
130	20231206	182400	12119588490	18610	18610	18610	18610	0
131	20231206	182300	12119588490	18610	18610	18610	18610	0
132	20231206	182200	12119588490	18610	18610	18610	18610	0
133	20231206	182100	12119588490	18610	18610	18610	18610	0
134	20231206	182000	12119588490	18610	18610	18610	18610	0
135	20231206	181900	12119588490	18610	18610	18610	18610	0
136	20231206	181800	12119588490	18610	18610	18610	18610	0
137	20231206	181700	12119588490	18610	18610	18610	18610	0
138	20231206	181600	12119588490	18610	18610	18610	18610	0
139	20231206	181500	12119588490	18610	18610	18610	18610	0
140	20231206	181400	12119588490	18610	18610	18610	18610	0
141	20231206	181300	12119588490	18610	18610	18610	18610	0
142	20231206	181200	12119588490	18610	18610	18610	18610	0
143	20231206	181100	12119588490	18610	18610	18610	18610	0
144	20231206	181000	12119588490	18610	18610	18610	18610	0
145	20231206	180900	12119588490	18610	18610	18610	18610	0
146	20231206	180800	12119588490	18610	18610	18610	18610	0
147	20231206	180700	12119588490	18610	18610	18610	18610	0
148	20231206	180600	12119588490	18610	18610	18610	18610	0
149	20231206	180500	12119588490	18610	18610	18610	18610	0
150	20231206	180400	12119588490	18610	18610	18610	18610	0
151	20231206	180300	12119588490	18610	18610	18610	18610	0
152	20231206	180200	12119588490	18610	18610	18610	18610	1990
153	20231206	180100	12119588490	18610	18610	18610	18610	0
154	20231206	180000	12119588490	18610	18610	18610	18610	0
155	20231206	175900	12119588490	18610	18610	18610	18610	0
156	20231206	175800	12119588490	18610	18610	18610	18610	0
157	20231206	175700	12119588490	18610	18610	18610	18610	0
158	20231206	175600	12119588490	18610	18610	18610	18610	0
159	20231206	175500	12119588490	18610	18610	18610	18610	0
160	20231206	175400	12119588490	18610	18610	18610	18610	0
161	20231206	175300	12119588490	18610	18610	18610	18610	0
162	20231206	175200	12119588490	18610	18610	18610	18610	0
163	20231206	175100	12119588490	18610	18610	18610	18610	0
164	20231206	175000	12119588490	18610	18610	18610	18610	0
165	20231206	174900	12119588490	18610	18610	18610	18610	0
166	20231206	174800	12119588490	18610	18610	18610	18610	0
167	20231206	174700	12119588490	18610	18610	18610	18610	0
168	20231206	174600	12119588490	18610	18610	18610	18610	0
169	20231206	174500	12119588490	18610	18610	18610	18610	0
170	20231206	174400	12119588490	18610	18610	18610	18610	0
171	20231206	174300	12119588490	18610	18610	18610	18610	0
172	20231206	174200	12119588490	18610	18610	18610	18610	0
173	20231206	174100	12119588490	18610	18610	18610	18610	0
174	20231206	174000	12119588490	18610	18610	18610	18610	0
175	20231206	173900	12119588490	18610	18610	18610	18610	0
176	20231206	173800	12119588490	18610	18610	18610	18610	0
177	20231206	173700	12119588490	18610	18610	18610	18610	0
178	20231206	173600	12119588490	18610	18610	18610	18610	0
179	20231206	173500	12119588490	18610	18610	18610	18610	0
180	20231206	173400	12119588490	18610	18610	18610	18610	0
181	20231206	173300	12119588490	18610	18610	18610	18610	0
182	20231206	173200	12119588490	18610	18610	18610	18610	1990
183	20231206	173100	12119588490	18610	18610	18610	18610	0
184	20231206	173000	12119588490	18610	18610	18610	18610	0
185	20231206	172900	12119588490	18610	18610	18610	18610	0
186	20231206	172800	12119588490	18610	18610	18610	18610	0
187	20231206	172700	12119588490	18610	18610	18610	18610	0
188	20231206	172600	12119588490	18610	18610	18610	18610	0
189	20231206	172500	12119588490	18610	18610	18610	18610	0
190	20231206	172400	12119588490	18610	18610	18610	18610	0
191	20231206	172300	12119588490	18610	18610	18610	18610	0
192	20231206	172200	12119588490	18610	18610	18610	18610	0
193	20231206	172100	12119588490	18610	18610	18610	18610	0
194	20231206	172000	12119588490	18610	18610	18610	18610	0
195	20231206	171900	12119588490	18610	18610	18610	18610	0
196	20231206	171800	12119588490	18610	18610	18610	18610	0
197	20231206	171700	12119588490	18610	18610	18610	18610	0
198	20231206	171600	12119588490	18610	18610	18610	18610	0
199	20231206	171500	12119588490	18610	18610	18610	18610	0
200	20231206	171400	12119588490	18610	18610	18610	18610	0
201	20231206	171300	12119588490	18610	18610	18610	18610	0
202	20231206	171200	12119588490	18610	18610	18610	18610	0
203	20231206	171100	12119588490	18610	18610	18610	18610	0
204	20231206	171000	12119588490	18610	18610	18610	18610	0
205	20231206	170900	12119588490	18610	18610	18610	18610	0
206	20231206	170800	12119588490	18610	18610	18610	18610	0
207	20231206	170700	12119588490	18610	18610	18610	18610	0
208	20231206	170600	12119588490	18610	18610	18610	18610	0
209	20231206	170500	12119588490	18610	18610	18610	18610	0
210	20231206	170400	12119588490	18610	18610	18610	18610	0
211	20231206	170300	12119588490	18610	18610	18610	18610	0
212	20231206	170200	12119588490	18610	18610	18610	18610	1990
213	20231206	170100	12119588490	18610	18610	18610	18610	0
214	20231206	170000	12119588490	18610	18610	18610	18610	0
215	20231206	165900	12119588490	18610	18610	18610	18610	0
216	20231206	165800	12119588490	18610	18610	18610	18610	0
217	20231206	165700	12119588490	18610	18610	18610	18610	0
218	20231206	165600	12119588490	18610	18610	18610	18610	0
219	20231206	165500	12119588490	18610	18610	18610	18610	0
220	20231206	165400	12119588490	18610	18610	18610	18610	0
221	20231206	165300	12119588490	18610	18610	18610	18610	0
222	20231206	165200	12119588490	18610	18610	18610	18610	0
223	20231206	165100	12119588490	18610	18610	18610	18610	0
224	20231206	165000	12119588490	18610	18610	18610	18610	0
225	20231206	164900	12119588490	18610	18610	18610	18610	0
226	20231206	164800	12119588490	18610	18610	18610	18610	0
227	20231206	164700	12119588490	18610	18610	18610	18610	0
228	20231206	164600	12119588490	18610	18610	18610	18610	0
229	20231206	164500	12119588490	18610	18610	18610	18610	0
230	20231206	164400	12119588490	18610	18610	18610	18610	0
231	20231206	164300	12119588490	18610	18610	18610	18610	0
232	20231206	164200	12119588490	18610	18610	18610	18610	0
233	20231206	164100	12119588490	18610	18610	18610	18610	0
234	20231206	164000	12119588490	18610	18610	18610	18610	0
235	20231206	163900	12119588490	18610	18610	18610	18610	0
236	20231206	163800	12119588490	18610	18610	18610	18610	0
237	20231206	163700	12119588490	18610	18610	18610	18610	0
238	20231206	163600	12119588490	18610	18610	18610	18610	0
239	20231206	163500	12119588490	18610	18610	18610	18610	0
240	20231206	163400	12119588490	18610	18610	18610	18610	0
241	20231206	163300	12119588490	18610	18610	18610	18610	0
242	20231206	163200	12119588490	18610	18610	18610	18610	1990
243	20231206	163100	12119588490	18610	18610	18610	18610	0
244	20231206	163000	12119588490	18610	18610	18610	18610	0
245	20231206	162900	12119588490	18610	18610	18610	18610	0
246	20231206	162800	12119588490	18610	18610	18610	18610	0
247	20231206	162700	12119588490	18610	18610	18610	18610	0
248	20231206	162600	12119588490	18610	18610	18610	18610	0
249	20231206	162500	12119588490	18610	18610	18610	18610	0
250	20231206	162400	12119588490	18610	18610	18610	18610	0
251	20231206	162300	12119588490	18610	18610	18610	18610	0
252	20231206	162200	12119588490	18610	18610	18610	18610	0
253	20231206	162100	12119588490	18610	18610	18610	18610	0
254	20231206	162000	12119588490	18610	18610	18610	18610	0
255	20231206	161900	12119588490	18610	18610	18610	18610	0
256	20231206	161800	12119588490	18610	18610	18610	18610	0
257	20231206	161700	12119588490	18610	18610	18610	18610	0
258	20231206	161600	12119588490	18610	18610	18610	18610	0
259	20231206	161500	12119588490	18610	18610	18610	18610	0
260	20231206	161400	12119588490	18610	18610	18610	18610	0
261	20231206	161300	12119588490	18610	18610	18610	18610	0
262	20231206	161200	12119588490	18610	18610	18610	18610	0
263	20231206	161100	12119588490	18610	18610	18610	18610	0
264	20231206	161000	12119588490	18610	18610	18610	18610	0
265	20231206	160900	12119588490	18610	18610	18610	18610	0
266	20231206	160800	12119588490	18610	18610	18610	18610	0
267	20231206	160700	12119588490	18610	18610	18610	18610	0
268	20231206	160600	12119588490	18610	18610	18610	18610	0
269	20231206	160500	12119588490	18610	18610	18610	18610	0
270	20231206	160400	12119588490	18610	18610	18610	18610	0
271	20231206	160300	12119588490	18610	18610	18610	18610	0
272	20231206	160200	12119588490	18610	18610	18610	18610	1990
273	20231206	160100	12119588490	18610	18610	18610	18610	0
274	20231206	160000	12119588490	18610	18610	18610	18610	0
275	20231206	155900	12119588490	18610	18610	18610	18610	0
276	20231206	155800	12119588490	18610	18610	18610	18610	0
277	20231206	155700	12119588490	18610	18610	18610	18610	0
278	20231206	155600	12119588490	18610	18610	18610	18610	0
279	20231206	155500	12119588490	18610	18610	18610	18610	0
280	20231206	155400	12119588490	18610	18610	18610	18610	0
281	20231206	155300	12119588490	18610	18610	18610	18610	0
282	20231206	155200	12119588490	18610	18610	18610	18610	0
283	20231206	155100	12119588490	18610	18610	18610	18610	0
284	20231206	155000	12119588490	18610	18610	18610	18610	0
285	20231206	154900	12119588490	18610	18610	18610	18610	0
286	20231206	154800	12119588490	18610	18610	18610	18610	0
287	20231206	154700	12119588490	18610	18610	18610	18610	0
288	20231206	154600	12119588490	18610	18610	18610	18610	0
289	20231206	154500	12119588490	18610	18610	18610	18610	0
290	20231206	154400	12119588490	18610	18610	18610	18610	0
291	20231206	154300	12119588490	18610	18610	18610	18610	0
292	20231206	154200	12119588490	18610	18610	18610	18610	0
293	20231206	154100	12119588490	18610	18610	18610	18610	0
294	20231206	154000	12119588490	18610	18610	18610	18610	0
295	20231206	153900	12119588490	18610	18610	18610	18610	0
296	20231206	153800	12119588490	18610	18610	18610	18610	0
297	20231206	153700	12119588490	18610	18610	18610	18610	0
298	20231206	153600	12119588490	18610	18610	18610	18610	0
299	20231206	153500	12119588490	18610	18610	18610	18610	0
300	20231206	153400	12119588490	18610	18610	18610	18610	0
301	20231206	153300	12119588490	18610	18610	18610	18610	0
302	20231206	153200	12119588490	18610	18610	18610	18610	1990
303	20231206	153100	12119588490	18610	18610	18610	18610	0
304	20231206	153000	12119588490	18610	18610	18610	18610	1990
305	20231206	152900	12082554590	18670	18670	18670	18670	0
306	20231206	152800	12082554590	18670	18670	18670	18670	0
307	20231206	152700	12082554590	18670	18670	18670	18670	0
308	20231206	152600	12082554590	18670	18670	18670	18670	0
309	20231206	152500	12082554590	18670	18670	18670	18670	0
310	20231206	152400	12082554590	18670	18670	18670	18670	0
311	20231206	152300	12082554590	18670	18670	18670	18670	0
312	20231206	152200	12082554590	18670	18670	18670	18670	0
313	20231206	152100	12082554590	18670	18670	18670	18670	0
314	20231206	152000	12082554590	18670	18670	18670	18670	0
315	20231206	151900	12082554590	18670	18700	18700	18670	349
316	20231206	151800	12076031060	18710	18730	18730	18700	34
317	20231206	151700	12075394680	18730	18740	18740	18730	357
318	20231206	151600	12068705160	18730	18730	18730	18730	21
319	20231206	151500	12068311830	18730	18730	18750	18730	1121
320	20231206	151400	12047295540	18730	18670	18730	18670	544
321	20231206	151300	12037127340	18670	18620	18670	18620	191
322	20231206	151200	12033568870	18620	18610	18620	18590	59524
323	20231206	151100	10925836260	18620	18620	18620	18620	0
324	20231206	151000	10925836260	18620	18620	18620	18610	237
325	20231206	150900	10921424390	18680	18630	18680	18620	241
326	20231206	150800	10916932860	18630	18630	18630	18630	13
327	20231206	150700	10916690670	18620	18620	18620	18620	188
328	20231206	150600	10913190110	18620	18670	18680	18620	213
329	20231206	150500	10909213370	18610	18670	18670	18610	189
330	20231206	150400	10905691900	18670	18680	18680	18670	23
331	20231206	150300	10905262480	18670	18670	18670	18670	22
332	20231206	150200	10904851740	18690	18690	18690	18670	928
333	20231206	150100	10887515910	18730	18720	18730	18720	36
334	20231206	150000	10886841830	18720	18720	18720	18720	40
335	20231206	145900	10886093030	18720	18690	18720	18690	219
336	20231206	145800	10881994790	18690	18680	18690	18680	190
337	20231206	145700	10878443740	18670	18670	18670	18670	0
338	20231206	145600	10878443740	18670	18720	18720	18670	154
339	20231206	145500	10875560910	18720	18690	18720	18680	353
340	20231206	145400	10868961600	18640	18640	18640	18640	91
341	20231206	145300	10867265360	18640	18610	18640	18610	203
342	20231206	145200	10863484930	18610	18610	18610	18610	41
343	20231206	145100	10862721920	18580	18580	18580	18580	1
344	20231206	145000	10862703340	18580	18600	18610	18580	152
345	20231206	144900	10859875120	18590	18600	18600	18590	56
346	20231206	144800	10858834040	18610	18610	18610	18610	40
347	20231206	144700	10858089640	18610	18590	18610	18590	192
348	20231206	144600	10854516940	18610	18620	18620	18600	253
349	20231206	144500	10849811100	18620	18610	18620	18600	138
350	20231206	144400	10847243810	18610	18610	18620	18610	346
351	20231206	144300	10840804350	18630	18600	18630	18600	206
352	20231206	144200	10836969320	18590	18580	18590	18580	70
353	20231206	144100	10835668220	18580	18590	18590	18580	43
354	20231206	144000	10834868860	18590	18580	18590	18580	151
355	20231206	143900	10832062860	18560	18560	18560	18560	0
356	20231206	143800	10832062860	18560	18600	18600	18560	11
357	20231206	143700	10831858300	18600	18570	18600	18570	210
358	20231206	143600	10827954030	18580	18600	18600	18580	36
359	20231206	143500	10827284800	18630	18630	18630	18630	0
360	20231206	143400	10827284800	18630	18600	18630	18600	191
361	20231206	143300	10823728450	18580	18580	18580	18570	57
362	20231206	143200	10822669460	18610	18610	18610	18610	0
363	20231206	143100	10822669460	18610	18600	18630	18590	278
364	20231206	143000	10817493490	18620	18580	18620	18580	609
365	20231206	142900	10806171710	18560	18560	18560	18560	25
366	20231206	142800	10805707710	18580	18590	18590	18540	5
367	20231206	142700	10805614820	18590	18540	18590	18540	719
368	20231206	142600	10792279320	18520	18520	18520	18520	0
369	20231206	142500	10792279320	18520	18520	18520	18520	5
370	20231206	142400	10792186720	18550	18530	18550	18530	173
371	20231206	142300	10788978930	18550	18550	18550	18550	40
372	20231206	142200	10788236930	18550	18550	18550	18550	0
373	20231206	142100	10788236930	18550	18540	18550	18540	151
374	20231206	142000	10785437130	18530	18530	18530	18530	0
375	20231206	141900	10785437130	18530	18510	18530	18510	41
376	20231206	141800	10784677420	18510	18530	18530	18510	271
377	20231206	141700	10779658180	18520	18520	18520	18520	232
378	20231206	141600	10775361540	18530	18530	18530	18520	174
379	20231206	141500	10772138210	18530	18530	18530	18530	201
380	20231206	141400	10768413680	18500	18510	18510	18500	440
381	20231206	141300	10760269660	18510	18540	18540	18510	32
382	20231206	141200	10759677310	18540	18540	18540	18540	194
383	20231206	141100	10756080550	18540	18540	18540	18540	0
384	20231206	141000	10756080550	18540	18540	18540	18540	2
385	20231206	140900	10756043470	18540	18540	18540	18540	171
386	20231206	140800	10752873130	18520	18500	18520	18500	293
387	20231206	140700	10747446970	18500	18500	18500	18500	0
388	20231206	140600	10747446970	18500	18510	18510	18500	750
389	20231206	140500	10733566870	18530	18520	18530	18510	223
390	20231206	140400	10729435010	18520	18520	18520	18520	0
391	20231206	140300	10729435010	18520	18530	18530	18520	503
392	20231206	140200	10720119400	18540	18540	18540	18530	1761
393	20231206	140100	10687471420	18530	18530	18530	18510	136
394	20231206	140000	10684952330	18530	18550	18550	18530	353
395	20231206	135900	10678410640	18560	18550	18580	18540	212
396	20231206	135800	10674473670	18580	18540	18580	18540	646
397	20231206	135700	10662495230	18560	18580	18580	18560	138
398	20231206	135600	10659931410	18590	18610	18610	18590	480
399	20231206	135500	10651005190	18600	18630	18630	18600	255
400	20231206	135400	10646259960	18630	18610	18630	18610	64
401	20231206	135300	10645068120	18630	18630	18630	18630	11
402	20231206	135200	10644863190	18630	18600	18630	18590	207
403	20231206	135100	10641008440	18580	18540	18580	18540	103
404	20231206	135000	10639098700	18530	18530	18530	18530	24
405	20231206	134900	10638653980	18600	18550	18600	18550	181
406	20231206	134800	10635292100	18550	18550	18560	18550	253
407	20231206	134700	10630596950	18550	18550	18550	18550	300
408	20231206	134600	10625031950	18510	18510	18540	18510	497
409	20231206	134500	10615827310	18510	18510	18510	18510	128
410	20231206	134400	10613458030	18500	18540	18540	18500	1452
411	20231206	134300	10586587010	18520	18510	18520	18510	293
412	20231206	134200	10581161030	18510	18510	18520	18510	71
413	20231206	134100	10579846810	18510	18530	18530	18510	180
414	20231206	134000	10576513590	18580	18510	18590	18510	355
415	20231206	133900	10569929700	18510	18510	18510	18510	266
416	20231206	133800	10565006040	18510	18510	18510	18510	0
417	20231206	133700	10565006040	18510	18580	18580	18500	2316
418	20231206	133600	10522119650	18530	18530	18530	18520	196
419	20231206	133500	10518488170	18520	18550	18550	18520	548
420	20231206	133400	10508335600	18550	18550	18550	18550	229
421	20231206	133300	10504087650	18570	18560	18570	18560	191
422	20231206	133200	10500541180	18550	18550	18550	18550	317
423	20231206	133100	10494660830	18580	18580	18580	18580	0
424	20231206	133000	10494660830	18580	18540	18580	18540	732
425	20231206	132900	10481083770	18570	18550	18570	18550	59
426	20231206	132800	10479988520	18570	18570	18570	18570	124
427	20231206	132700	10477685840	18570	18570	18580	18570	193
428	20231206	132600	10474100320	18580	18570	18580	18570	108
429	20231206	132500	10472094360	18570	18540	18570	18540	25
430	20231206	132400	10471630830	18580	18580	18580	18580	151
431	20231206	132300	10468825250	18520	18530	18530	18520	924
432	20231206	132200	10451708290	18560	18540	18560	18540	540
433	20231206	132100	10441690010	18540	18560	18560	18540	325
434	20231206	132000	10435661490	18560	18570	18570	18540	775
435	20231206	131900	10421284090	18590	18590	18600	18590	86
436	20231206	131800	10419684950	18590	18590	18590	18590	1
437	20231206	131700	10419666360	18590	18560	18590	18560	239
438	20231206	131600	10415225990	18560	18560	18560	18560	28
439	20231206	131500	10414706310	18560	18570	18570	18560	1102
440	20231206	131400	10394243190	18580	18580	18580	18570	346
441	20231206	131300	10387815750	18570	18560	18570	18560	154
442	20231206	131200	10384956010	18550	18560	18560	18550	189
443	20231206	131100	10381448400	18560	18550	18580	18550	735
444	20231206	131000	10367806770	18550	18600	18600	18550	2947
445	20231206	130900	10313066040	18600	18600	18600	18600	0
446	20231206	130800	10313066040	18600	18610	18630	18600	1600
447	20231206	130700	10283284550	18610	18640	18640	18600	915
448	20231206	130600	10266251260	18640	18660	18660	18640	1054
449	20231206	130500	10246592470	18660	18670	18670	18660	157
450	20231206	130400	10243661340	18660	18650	18660	18650	704
451	20231206	130300	10230531340	18650	18660	18660	18650	474
452	20231206	130200	10221690920	18680	18680	18680	18660	264
453	20231206	130100	10216761460	18660	18660	18660	18660	366
454	20231206	130000	10209931900	18660	18660	18660	18660	424
455	20231206	125900	10202020060	18660	18660	18660	18660	112
456	20231206	125800	10199930140	18680	18670	18680	18670	152
457	20231206	125700	10197091280	18680	18650	18680	18650	388
458	20231206	125600	10189852170	18640	18630	18640	18630	34
459	20231206	125500	10189218650	18650	18630	18650	18630	402
460	20231206	125400	10181722710	18630	18640	18640	18630	131
461	20231206	125300	10179281780	18630	18650	18650	18630	277
462	20231206	125200	10174117630	18650	18660	18680	18640	227
463	20231206	125100	10169879930	18660	18660	18660	18600	3049
464	20231206	125000	10113100190	18660	18660	18690	18660	72
465	20231206	124900	10111755470	18700	18660	18700	18660	152
466	20231206	124800	10108916510	18660	18660	18660	18660	112
467	20231206	124700	10106826590	18660	18690	18690	18660	106
468	20231206	124600	10104848450	18690	18660	18690	18660	192
469	20231206	124500	10101263180	18660	18660	18660	18660	58
470	20231206	124400	10100180900	18650	18640	18650	18640	92
471	20231206	124300	10098465640	18640	18640	18640	18640	44
472	20231206	124200	10097645480	18630	18610	18630	18610	230
473	20231206	124100	10093360660	18630	18640	18640	18620	640
474	20231206	124000	10081441970	18650	18660	18660	18650	2
475	20231206	123900	10081404660	18660	18620	18660	18620	216
476	20231206	123800	10077377090	18620	18650	18650	18620	964
477	20231206	123700	10059407670	18660	18660	18660	18660	4
478	20231206	123600	10059333030	18660	18690	18690	18660	227
479	20231206	123500	10055091450	18650	18650	18650	18650	0
480	20231206	123400	10055091450	18650	18650	18650	18650	24
481	20231206	123300	10054643850	18700	18690	18700	18650	347
482	20231206	123200	10048168600	18690	18660	18690	18660	73
483	20231206	123100	10046804950	18660	18660	18660	18660	0
484	20231206	123000	10046804950	18660	18690	18700	18660	176
485	20231206	122900	10043514750	18690	18690	18690	18690	52
486	20231206	122800	10042542870	18660	18660	18660	18660	24
487	20231206	122700	10042095030	18700	18700	18700	18700	0
488	20231206	122600	10042095030	18700	18690	18700	18690	152
489	20231206	122500	10039252930	18650	18690	18690	18650	65
490	20231206	122400	10038039000	18700	18700	18700	18700	0
491	20231206	122300	10038039000	18700	18650	18700	18640	359
492	20231206	122200	10031336600	18650	18660	18660	18650	185
493	20231206	122100	10027886110	18660	18660	18660	18650	45
494	20231206	122000	10027046650	18660	18660	18660	18650	207
495	20231206	121900	10023184310	18660	18670	18670	18660	131
496	20231206	121800	10020739250	18700	18670	18700	18670	45
497	20231206	121700	10019898120	18660	18650	18660	18630	730
498	20231206	121600	10006278070	18660	18650	18660	18650	100
499	20231206	121500	10004412380	18660	18640	18660	18640	562
500	20231206	121400	9993936080	18630	18640	18660	18630	736
501	20231206	121300	9980216360	18610	18610	18610	18610	221
502	20231206	121200	9976103550	18610	18600	18620	18600	149
503	20231206	121100	9973331800	18600	18610	18630	18600	1012
504	20231206	121000	9954501800	18630	18640	18640	18630	1016
505	20231206	120900	9935563720	18640	18660	18660	18640	63
506	20231206	120800	9934389340	18660	18670	18670	18660	25
507	20231206	120700	9933922620	18700	18610	18700	18610	733
508	20231206	120600	9920221210	18600	18610	18610	18600	18
509	20231206	120500	9919886360	18610	18650	18660	18600	2662
510	20231206	120400	9870342800	18650	18680	18680	18610	587
511	20231206	120300	9859398300	18650	18690	18690	18650	1418
512	20231206	120200	9832898090	18690	18720	18720	18690	1623
513	20231206	120100	9802544540	18720	18730	18740	18720	1349
514	20231206	120000	9777281720	18740	18760	18770	18740	1929
515	20231206	115900	9741122910	18770	18850	18850	18770	1037
516	20231206	115800	9721627520	18850	18850	18880	18850	250
517	20231206	115700	9716911990	18860	18870	18870	18860	310
518	20231206	115600	9711065000	18880	18880	18880	18870	80
519	20231206	115500	9709554790	18890	18880	18890	18870	410
520	20231206	115400	9701812370	18880	18890	18900	18860	668
521	20231206	115300	9689197640	18890	18800	18890	18800	2198
522	20231206	115200	9647788440	18800	18830	18830	18800	691
523	20231206	115100	9634794250	18830	18820	18830	18810	1047
524	20231206	115000	9615096750	18810	18840	18840	18810	395
525	20231206	114900	9607665190	18840	18840	18840	18840	79
526	20231206	114800	9606176830	18840	18850	18850	18820	2096
527	20231206	114700	9566696440	18850	18850	18860	18850	380
528	20231206	114600	9559533250	18850	18840	18850	18840	137
529	20231206	114500	9556951040	18850	18850	18850	18840	353
530	20231206	114400	9550297620	18850	18870	18870	18850	48
531	20231206	114300	9549392150	18880	18890	18900	18880	276
532	20231206	114200	9544180430	18890	18880	18900	18880	1219
533	20231206	114100	9521151980	18890	18860	18890	18850	917
534	20231206	114000	9503855650	18860	18840	18860	18840	579
535	20231206	113900	9492943530	18840	18840	18850	18830	352
536	20231206	113800	9486310090	18820	18850	18850	18820	438
537	20231206	113700	9478059070	18860	18880	18880	18850	439
538	20231206	113600	9469781420	18880	18850	18880	18850	171
539	20231206	113500	9466554810	18830	18820	18830	18820	47
540	20231206	113400	9465669920	18830	18870	18870	18830	110
541	20231206	113300	9463596900	18860	18860	18860	18860	1
542	20231206	113200	9463578040	18880	18840	18880	18840	242
543	20231206	113100	9459013720	18840	18830	18840	18830	56
544	20231206	113000	9457958840	18840	18830	18840	18830	101
545	20231206	112900	9456056240	18840	18830	18840	18830	171
546	20231206	112800	9452835110	18830	18840	18840	18820	72
547	20231206	112700	9451479490	18840	18840	18840	18820	157
548	20231206	112600	9448521810	18810	18820	18840	18810	294
549	20231206	112500	9442984560	18830	18840	18850	18830	261
550	20231206	112400	9438068130	18850	18880	18880	18850	223
551	20231206	112300	9433860230	18880	18840	18900	18840	1969
552	20231206	112200	9396667840	18840	18800	18840	18800	2246
553	20231206	112100	9354404130	18800	18820	18830	18800	231
554	20231206	112000	9350058070	18820	18790	18820	18790	804
555	20231206	111900	9334939310	18790	18810	18810	18790	94
556	20231206	111800	9333172260	18810	18810	18810	18810	19
557	20231206	111700	9332814870	18810	18800	18810	18790	494
558	20231206	111600	9323528080	18800	18800	18800	18800	171
559	20231206	111500	9320313280	18800	18760	18800	18760	89
560	20231206	111400	9318641520	18800	18810	18810	18750	430
561	20231206	111300	9310576340	18770	18810	18820	18760	565
562	20231206	111200	9299957650	18810	18870	18890	18800	996
563	20231206	111100	9281205820	18870	18820	18900	18810	3670
564	20231206	111000	9211935550	18820	18820	18830	18770	999
565	20231206	110900	9193137690	18820	18850	18850	18820	320
566	20231206	110800	9187113850	18860	18820	18860	18820	780
567	20231206	110700	9172414180	18820	18780	18820	18760	284
568	20231206	110600	9167076820	18780	18810	18810	18760	282
569	20231206	110500	9161775700	18800	18790	18800	18760	878
570	20231206	110400	9145272000	18800	18760	18800	18760	252
571	20231206	110300	9140539600	18760	18760	18780	18760	235
572	20231206	110200	9136129080	18750	18690	18750	18690	953
573	20231206	110100	9118291630	18690	18710	18720	18690	463
574	20231206	110000	9109631950	18710	18700	18710	18700	96
575	20231206	105900	9107836290	18710	18720	18720	18700	174
576	20231206	105800	9104579960	18720	18710	18750	18710	249
577	20231206	105700	9099917110	18720	18700	18720	18700	176
578	20231206	105600	9096623790	18700	18680	18700	18680	422
579	20231206	105500	9088733680	18670	18610	18670	18600	283
580	20231206	105400	9083457620	18610	18590	18640	18590	238
581	20231206	105300	9079026550	18540	18540	18540	18540	37
582	20231206	105200	9078340570	18540	18580	18580	18540	83
583	20231206	105100	9076799190	18600	18520	18600	18520	271
584	20231206	105000	9071765640	18520	18560	18560	18520	352
585	20231206	104900	9065241140	18550	18570	18580	18550	124
586	20231206	104800	9062938260	18570	18550	18570	18540	196
587	20231206	104700	9059302300	18540	18540	18540	18540	10
588	20231206	104600	9059116900	18540	18550	18550	18520	164
589	20231206	104500	9056076820	18550	18510	18570	18510	1114
590	20231206	104400	9035422820	18510	18450	18510	18450	943
591	20231206	104300	9018010320	18460	18470	18470	18460	1012
592	20231206	104200	8999324180	18470	18500	18510	18470	886
593	20231206	104100	8982947500	18510	18530	18530	18500	540
594	20231206	104000	8972953010	18530	18530	18530	18530	2
595	20231206	103900	8972915950	18530	18530	18530	18530	4
596	20231206	103800	8972841830	18560	18560	18570	18530	733
597	20231206	103700	8959251790	18570	18590	18590	18570	647
598	20231206	103600	8947228100	18590	18580	18590	18580	95
599	20231206	103500	8945462990	18580	18570	18580	18520	211
600	20231206	103400	8941545590	18570	18530	18570	18520	197
601	20231206	103300	8937895070	18530	18530	18530	18530	0
602	20231206	103200	8937895070	18530	18580	18620	18530	9129
603	20231206	103100	8768716550	18570	18500	18570	18500	39851
604	20231206	103000	8030267450	18500	18530	18550	18500	1409
605	20231206	102900	8004160890	18540	18460	18560	18460	9767
606	20231206	102800	7823199000	18460	18460	18460	18460	138
607	20231206	102700	7820651520	18460	18460	18470	18460	121
608	20231206	102600	7818417460	18460	18470	18480	18460	262
609	20231206	102500	7813579020	18450	18470	18470	18450	794
610	20231206	102400	7798921130	18470	18470	18480	18470	607
611	20231206	102300	7787709370	18480	18490	18490	18470	309
612	20231206	102200	7782001310	18480	18500	18510	18460	3615
613	20231206	102100	7715129460	18510	18530	18530	18510	1295
614	20231206	102000	7691148170	18520	18640	18640	18520	7950
615	20231206	101900	7543338050	18630	18650	18650	18630	328
616	20231206	101800	7537223240	18650	18660	18680	18650	93
617	20231206	101700	7535488120	18660	18670	18670	18660	162
618	20231206	101600	7532463590	18680	18650	18680	18650	194
619	20231206	101500	7528842050	18670	18650	18670	18650	163
620	20231206	101400	7525801500	18660	18660	18660	18660	483
621	20231206	101300	7516788720	18660	18630	18660	18630	279
622	20231206	101200	7511587610	18610	18630	18630	18600	2418
623	20231206	101100	7466584820	18630	18610	18630	18600	531
624	20231206	101000	7456698460	18610	18640	18640	18610	206
625	20231206	100900	7452859340	18640	18640	18640	18640	40
626	20231206	100800	7452113740	18600	18640	18640	18600	57
627	20231206	100700	7451053460	18640	18610	18640	18600	1119
628	20231206	100600	7430226940	18630	18650	18660	18600	3948
629	20231206	100500	7356740850	18650	18670	18680	18650	479
630	20231206	100400	7347802910	18670	18700	18700	18670	557
631	20231206	100300	7337389130	18730	18740	18740	18700	611
632	20231206	100200	7325945850	18740	18710	18740	18700	408
633	20231206	100100	7318313310	18710	18830	18830	18710	849
634	20231206	100000	7302374450	18840	18830	18880	18810	1575
635	20231206	095900	7272710670	18820	18810	18820	18800	897
636	20231206	095800	7255835840	18820	18820	18820	18800	701
637	20231206	095700	7242646520	18830	18770	18830	18750	1505
638	20231206	095600	7214378290	18770	18690	18770	18690	3355
639	20231206	095500	7151550070	18680	18670	18680	18670	665
640	20231206	095400	7139131290	18670	18650	18670	18650	558
641	20231206	095300	7128717400	18640	18620	18650	18620	1173
642	20231206	095200	7106853730	18630	18650	18660	18620	1338
643	20231206	095100	7081923260	18660	18600	18660	18600	1898
644	20231206	095000	7046541860	18590	18580	18590	18550	1384
645	20231206	094900	7020858180	18590	18650	18660	18590	4001
646	20231206	094800	6946388970	18650	18730	18750	18650	2397
647	20231206	094700	6901514450	18740	18670	18740	18640	2386
648	20231206	094600	6856970570	18660	18620	18670	18610	2442
649	20231206	094500	6811486770	18620	18550	18740	18550	8719
650	20231206	094400	6649258640	18540	18500	18540	18460	4004
651	20231206	094300	6575147960	18480	18480	18540	18480	8190
652	20231206	094200	6423563450	18480	18510	18530	18430	5177
653	20231206	094100	6327931850	18460	18540	18540	18400	9378
654	20231206	094000	6155034250	18540	18820	18820	18450	16495
655	20231206	093900	5847934430	18810	19080	19150	18760	18068
656	20231206	093800	5506017260	19150	19260	19420	18790	52979
657	20231206	093700	4488197450	19260	19190	19260	19190	2045
658	20231206	093600	4448857910	19180	19250	19250	19180	636
659	20231206	093500	4436650710	19200	19140	19200	19130	2660
660	20231206	093400	4385624450	19130	19140	19140	19110	407
661	20231206	093300	4377839910	19100	19080	19100	19080	1753
662	20231206	093200	4344383380	19040	19080	19090	19030	1872
663	20231206	093100	4308742490	19100	19080	19110	19060	1327
664	20231206	093000	4283417780	19080	19090	19100	19040	3121
665	20231206	092900	4223919930	19090	19190	19190	19090	1603
666	20231206	092800	4193299880	19200	19090	19200	19030	2012
667	20231206	092700	4154838220	19050	19160	19160	19050	3518
668	20231206	092600	4087627330	19200	19270	19270	19090	8865
669	20231206	092500	3917640410	19270	19360	19370	19270	6580
670	20231206	092400	3790517840	19360	19420	19440	19350	4080
671	20231206	092300	3711391060	19430	19300	19430	19260	7058
672	20231206	092200	3574769500	19330	19290	19410	19290	5719
673	20231206	092100	3464048510	19310	19350	19450	19290	9285
674	20231206	092000	3284164510	19350	19100	19350	19100	6349
675	20231206	091900	3161930850	19100	19230	19230	19090	5227
676	20231206	091800	3061771710	19250	19230	19250	19210	1691
677	20231206	091700	3029260800	19230	19250	19250	19220	2378
678	20231206	091600	2983517920	19260	19200	19260	19200	1238
679	20231206	091500	2959699410	19190	19170	19250	19120	2286
680	20231206	091400	2915871630	19170	19190	19260	19170	5561
681	20231206	091300	2808925680	19140	19200	19240	19090	7783
682	20231206	091200	2659920460	19210	19270	19270	19170	3275
683	20231206	091100	2597040030	19270	19300	19320	19200	15512
684	20231206	091000	2298354330	19300	19370	19380	19220	11767
685	20231206	090900	2071420590	19380	19340	19420	19300	10675
686	20231206	090800	1864667910	19350	19160	19350	19140	6475
687	20231206	090700	1739832990	19120	19490	19490	19120	10297
688	20231206	090600	1541277560	19470	19370	19500	19100	21901
689	20231206	090500	1116175880	19400	19180	19500	19090	15888
690	20231206	090400	808599960	19180	19330	19440	19060	13328
691	20231206	090300	551704150	19350	18990	19350	18980	14429
692	20231206	090200	275267840	18990	19000	19020	18980	1446
693	20231206	090100	247797520	19000	18820	19020	18810	4065
694	20231206	090000	171010030	18820	19050	19050	18740	9022