KissMeData/206640/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	203300	2070648210	19140	19140	19140	19140	672
3	20231214	203200	2070648210	19140	19140	19140	19140	0
4	20231214	203100	2070648210	19140	19140	19140	19140	0
5	20231214	203000	2070648210	19140	19140	19140	19140	0
6	20231214	202900	2070648210	19140	19140	19140	19140	0
7	20231214	202800	2070648210	19140	19140	19140	19140	0
8	20231214	202700	2070648210	19140	19140	19140	19140	0
9	20231214	202600	2070648210	19140	19140	19140	19140	0
10	20231214	202500	2070648210	19140	19140	19140	19140	0
11	20231214	202400	2070648210	19140	19140	19140	19140	0
12	20231214	202300	2070648210	19140	19140	19140	19140	0
13	20231214	202200	2070648210	19140	19140	19140	19140	0
14	20231214	202100	2070648210	19140	19140	19140	19140	0
15	20231214	202000	2070648210	19140	19140	19140	19140	0
16	20231214	201900	2070648210	19140	19140	19140	19140	0
17	20231214	201800	2070648210	19140	19140	19140	19140	0
18	20231214	201700	2070648210	19140	19140	19140	19140	0
19	20231214	201600	2070648210	19140	19140	19140	19140	0
20	20231214	201500	2070648210	19140	19140	19140	19140	0
21	20231214	201400	2070648210	19140	19140	19140	19140	0
22	20231214	201300	2070648210	19140	19140	19140	19140	0
23	20231214	201200	2070648210	19140	19140	19140	19140	0
24	20231214	201100	2070648210	19140	19140	19140	19140	0
25	20231214	201000	2070648210	19140	19140	19140	19140	0
26	20231214	200900	2070648210	19140	19140	19140	19140	0
27	20231214	200800	2070648210	19140	19140	19140	19140	0
28	20231214	200700	2070648210	19140	19140	19140	19140	0
29	20231214	200600	2070648210	19140	19140	19140	19140	0
30	20231214	200500	2070648210	19140	19140	19140	19140	0
31	20231214	200400	2070648210	19140	19140	19140	19140	0
32	20231214	200300	2070648210	19140	19140	19140	19140	672
33	20231214	200200	2070648210	19140	19140	19140	19140	0
34	20231214	200100	2070648210	19140	19140	19140	19140	0
35	20231214	200000	2070648210	19140	19140	19140	19140	0
36	20231214	195900	2070648210	19140	19140	19140	19140	0
37	20231214	195800	2070648210	19140	19140	19140	19140	0
38	20231214	195700	2070648210	19140	19140	19140	19140	0
39	20231214	195600	2070648210	19140	19140	19140	19140	0
40	20231214	195500	2070648210	19140	19140	19140	19140	0
41	20231214	195400	2070648210	19140	19140	19140	19140	0
42	20231214	195300	2070648210	19140	19140	19140	19140	0
43	20231214	195200	2070648210	19140	19140	19140	19140	0
44	20231214	195100	2070648210	19140	19140	19140	19140	0
45	20231214	195000	2070648210	19140	19140	19140	19140	0
46	20231214	194900	2070648210	19140	19140	19140	19140	0
47	20231214	194800	2070648210	19140	19140	19140	19140	0
48	20231214	194700	2070648210	19140	19140	19140	19140	0
49	20231214	194600	2070648210	19140	19140	19140	19140	0
50	20231214	194500	2070648210	19140	19140	19140	19140	0
51	20231214	194400	2070648210	19140	19140	19140	19140	0
52	20231214	194300	2070648210	19140	19140	19140	19140	0
53	20231214	194200	2070648210	19140	19140	19140	19140	0
54	20231214	194100	2070648210	19140	19140	19140	19140	0
55	20231214	194000	2070648210	19140	19140	19140	19140	0
56	20231214	193900	2070648210	19140	19140	19140	19140	0
57	20231214	193800	2070648210	19140	19140	19140	19140	0
58	20231214	193700	2070648210	19140	19140	19140	19140	0
59	20231214	193600	2070648210	19140	19140	19140	19140	0
60	20231214	193500	2070648210	19140	19140	19140	19140	0
61	20231214	193400	2070648210	19140	19140	19140	19140	0
62	20231214	193300	2070648210	19140	19140	19140	19140	672
63	20231214	193200	2070648210	19140	19140	19140	19140	0
64	20231214	193100	2070648210	19140	19140	19140	19140	0
65	20231214	193000	2070648210	19140	19140	19140	19140	0
66	20231214	192900	2070648210	19140	19140	19140	19140	0
67	20231214	192800	2070648210	19140	19140	19140	19140	0
68	20231214	192700	2070648210	19140	19140	19140	19140	0
69	20231214	192600	2070648210	19140	19140	19140	19140	0
70	20231214	192500	2070648210	19140	19140	19140	19140	0
71	20231214	192400	2070648210	19140	19140	19140	19140	0
72	20231214	192300	2070648210	19140	19140	19140	19140	0
73	20231214	192200	2070648210	19140	19140	19140	19140	0
74	20231214	192100	2070648210	19140	19140	19140	19140	0
75	20231214	192000	2070648210	19140	19140	19140	19140	0
76	20231214	191900	2070648210	19140	19140	19140	19140	0
77	20231214	191800	2070648210	19140	19140	19140	19140	0
78	20231214	191700	2070648210	19140	19140	19140	19140	0
79	20231214	191600	2070648210	19140	19140	19140	19140	0
80	20231214	191500	2070648210	19140	19140	19140	19140	0
81	20231214	191400	2070648210	19140	19140	19140	19140	0
82	20231214	191300	2070648210	19140	19140	19140	19140	0
83	20231214	191200	2070648210	19140	19140	19140	19140	0
84	20231214	191100	2070648210	19140	19140	19140	19140	0
85	20231214	191000	2070648210	19140	19140	19140	19140	0
86	20231214	190900	2070648210	19140	19140	19140	19140	0
87	20231214	190800	2070648210	19140	19140	19140	19140	0
88	20231214	190700	2070648210	19140	19140	19140	19140	0
89	20231214	190600	2070648210	19140	19140	19140	19140	0
90	20231214	190500	2070648210	19140	19140	19140	19140	0
91	20231214	190400	2070648210	19140	19140	19140	19140	0
92	20231214	190300	2070648210	19140	19140	19140	19140	672
93	20231214	190200	2070648210	19140	19140	19140	19140	0
94	20231214	190100	2070648210	19140	19140	19140	19140	0
95	20231214	190000	2070648210	19140	19140	19140	19140	0
96	20231214	185900	2070648210	19140	19140	19140	19140	0
97	20231214	185800	2070648210	19140	19140	19140	19140	0
98	20231214	185700	2070648210	19140	19140	19140	19140	0
99	20231214	185600	2070648210	19140	19140	19140	19140	0
100	20231214	185500	2070648210	19140	19140	19140	19140	0
101	20231214	185400	2070648210	19140	19140	19140	19140	0
102	20231214	185300	2070648210	19140	19140	19140	19140	0
103	20231214	185200	2070648210	19140	19140	19140	19140	0
104	20231214	185100	2070648210	19140	19140	19140	19140	0
105	20231214	185000	2070648210	19140	19140	19140	19140	0
106	20231214	184900	2070648210	19140	19140	19140	19140	0
107	20231214	184800	2070648210	19140	19140	19140	19140	0
108	20231214	184700	2070648210	19140	19140	19140	19140	0
109	20231214	184600	2070648210	19140	19140	19140	19140	0
110	20231214	184500	2070648210	19140	19140	19140	19140	0
111	20231214	184400	2070648210	19140	19140	19140	19140	0
112	20231214	184300	2070648210	19140	19140	19140	19140	0
113	20231214	184200	2070648210	19140	19140	19140	19140	0
114	20231214	184100	2070648210	19140	19140	19140	19140	0
115	20231214	184000	2070648210	19140	19140	19140	19140	0
116	20231214	183900	2070648210	19140	19140	19140	19140	0
117	20231214	183800	2070648210	19140	19140	19140	19140	0
118	20231214	183700	2070648210	19140	19140	19140	19140	0
119	20231214	183600	2070648210	19140	19140	19140	19140	0
120	20231214	183500	2070648210	19140	19140	19140	19140	0
121	20231214	183400	2070648210	19140	19140	19140	19140	0
122	20231214	183300	2070648210	19140	19140	19140	19140	672
123	20231214	183200	2070648210	19140	19140	19140	19140	0
124	20231214	183100	2070648210	19140	19140	19140	19140	0
125	20231214	183000	2070648210	19140	19140	19140	19140	0
126	20231214	182900	2070648210	19140	19140	19140	19140	0
127	20231214	182800	2070648210	19140	19140	19140	19140	0
128	20231214	182700	2070648210	19140	19140	19140	19140	0
129	20231214	182600	2070648210	19140	19140	19140	19140	0
130	20231214	182500	2070648210	19140	19140	19140	19140	0
131	20231214	182400	2070648210	19140	19140	19140	19140	0
132	20231214	182300	2070648210	19140	19140	19140	19140	0
133	20231214	182200	2070648210	19140	19140	19140	19140	0
134	20231214	182100	2070648210	19140	19140	19140	19140	0
135	20231214	182000	2070648210	19140	19140	19140	19140	0
136	20231214	181900	2070648210	19140	19140	19140	19140	0
137	20231214	181800	2070648210	19140	19140	19140	19140	0
138	20231214	181700	2070648210	19140	19140	19140	19140	0
139	20231214	181600	2070648210	19140	19140	19140	19140	0
140	20231214	181500	2070648210	19140	19140	19140	19140	0
141	20231214	181400	2070648210	19140	19140	19140	19140	0
142	20231214	181300	2070648210	19140	19140	19140	19140	0
143	20231214	181200	2070648210	19140	19140	19140	19140	0
144	20231214	181100	2070648210	19140	19140	19140	19140	0
145	20231214	181000	2070648210	19140	19140	19140	19140	0
146	20231214	180900	2070648210	19140	19140	19140	19140	0
147	20231214	180800	2070648210	19140	19140	19140	19140	0
148	20231214	180700	2070648210	19140	19140	19140	19140	0
149	20231214	180600	2070648210	19140	19140	19140	19140	0
150	20231214	180500	2070648210	19140	19140	19140	19140	0
151	20231214	180400	2070648210	19140	19140	19140	19140	0
152	20231214	180300	2070648210	19140	19140	19140	19140	672
153	20231214	180200	2070648210	19140	19140	19140	19140	0
154	20231214	180100	2070648210	19140	19140	19140	19140	0
155	20231214	180000	2070648210	19140	19140	19140	19140	0
156	20231214	175900	2070648210	19140	19140	19140	19140	0
157	20231214	175800	2070648210	19140	19140	19140	19140	0
158	20231214	175700	2070648210	19140	19140	19140	19140	0
159	20231214	175600	2070648210	19140	19140	19140	19140	0
160	20231214	175500	2070648210	19140	19140	19140	19140	0
161	20231214	175400	2070648210	19140	19140	19140	19140	0
162	20231214	175300	2070648210	19140	19140	19140	19140	0
163	20231214	175200	2070648210	19140	19140	19140	19140	0
164	20231214	175100	2070648210	19140	19140	19140	19140	0
165	20231214	175000	2070648210	19140	19140	19140	19140	0
166	20231214	174900	2070648210	19140	19140	19140	19140	0
167	20231214	174800	2070648210	19140	19140	19140	19140	0
168	20231214	174700	2070648210	19140	19140	19140	19140	0
169	20231214	174600	2070648210	19140	19140	19140	19140	0
170	20231214	174500	2070648210	19140	19140	19140	19140	0
171	20231214	174400	2070648210	19140	19140	19140	19140	0
172	20231214	174300	2070648210	19140	19140	19140	19140	0
173	20231214	174200	2070648210	19140	19140	19140	19140	0
174	20231214	174100	2070648210	19140	19140	19140	19140	0
175	20231214	174000	2070648210	19140	19140	19140	19140	0
176	20231214	173900	2070648210	19140	19140	19140	19140	0
177	20231214	173800	2070648210	19140	19140	19140	19140	0
178	20231214	173700	2070648210	19140	19140	19140	19140	0
179	20231214	173600	2070648210	19140	19140	19140	19140	0
180	20231214	173500	2070648210	19140	19140	19140	19140	0
181	20231214	173400	2070648210	19140	19140	19140	19140	0
182	20231214	173300	2070648210	19140	19140	19140	19140	672
183	20231214	173200	2070648210	19140	19140	19140	19140	0
184	20231214	173100	2070648210	19140	19140	19140	19140	0
185	20231214	173000	2070648210	19140	19140	19140	19140	0
186	20231214	172900	2070648210	19140	19140	19140	19140	0
187	20231214	172800	2070648210	19140	19140	19140	19140	0
188	20231214	172700	2070648210	19140	19140	19140	19140	0
189	20231214	172600	2070648210	19140	19140	19140	19140	0
190	20231214	172500	2070648210	19140	19140	19140	19140	0
191	20231214	172400	2070648210	19140	19140	19140	19140	0
192	20231214	172300	2070648210	19140	19140	19140	19140	0
193	20231214	172200	2070648210	19140	19140	19140	19140	0
194	20231214	172100	2070648210	19140	19140	19140	19140	0
195	20231214	172000	2070648210	19140	19140	19140	19140	0
196	20231214	171900	2070648210	19140	19140	19140	19140	0
197	20231214	171800	2070648210	19140	19140	19140	19140	0
198	20231214	171700	2070648210	19140	19140	19140	19140	0
199	20231214	171600	2070648210	19140	19140	19140	19140	0
200	20231214	171500	2070648210	19140	19140	19140	19140	0
201	20231214	171400	2070648210	19140	19140	19140	19140	0
202	20231214	171300	2070648210	19140	19140	19140	19140	0
203	20231214	171200	2070648210	19140	19140	19140	19140	0
204	20231214	171100	2070648210	19140	19140	19140	19140	0
205	20231214	171000	2070648210	19140	19140	19140	19140	0
206	20231214	170900	2070648210	19140	19140	19140	19140	0
207	20231214	170800	2070648210	19140	19140	19140	19140	0
208	20231214	170700	2070648210	19140	19140	19140	19140	0
209	20231214	170600	2070648210	19140	19140	19140	19140	0
210	20231214	170500	2070648210	19140	19140	19140	19140	0
211	20231214	170400	2070648210	19140	19140	19140	19140	0
212	20231214	170300	2070648210	19140	19140	19140	19140	672
213	20231214	170200	2070648210	19140	19140	19140	19140	0
214	20231214	170100	2070648210	19140	19140	19140	19140	0
215	20231214	170000	2070648210	19140	19140	19140	19140	0
216	20231214	165900	2070648210	19140	19140	19140	19140	0
217	20231214	165800	2070648210	19140	19140	19140	19140	0
218	20231214	165700	2070648210	19140	19140	19140	19140	0
219	20231214	165600	2070648210	19140	19140	19140	19140	0
220	20231214	165500	2070648210	19140	19140	19140	19140	0
221	20231214	165400	2070648210	19140	19140	19140	19140	0
222	20231214	165300	2070648210	19140	19140	19140	19140	0
223	20231214	165200	2070648210	19140	19140	19140	19140	0
224	20231214	165100	2070648210	19140	19140	19140	19140	0
225	20231214	165000	2070648210	19140	19140	19140	19140	0
226	20231214	164900	2070648210	19140	19140	19140	19140	0
227	20231214	164800	2070648210	19140	19140	19140	19140	0
228	20231214	164700	2070648210	19140	19140	19140	19140	0
229	20231214	164600	2070648210	19140	19140	19140	19140	0
230	20231214	164500	2070648210	19140	19140	19140	19140	0
231	20231214	164400	2070648210	19140	19140	19140	19140	0
232	20231214	164300	2070648210	19140	19140	19140	19140	0
233	20231214	164200	2070648210	19140	19140	19140	19140	0
234	20231214	164100	2070648210	19140	19140	19140	19140	0
235	20231214	164000	2070648210	19140	19140	19140	19140	0
236	20231214	163900	2070648210	19140	19140	19140	19140	0
237	20231214	163800	2070648210	19140	19140	19140	19140	0
238	20231214	163700	2070648210	19140	19140	19140	19140	0
239	20231214	163600	2070648210	19140	19140	19140	19140	0
240	20231214	163500	2070648210	19140	19140	19140	19140	0
241	20231214	163400	2070648210	19140	19140	19140	19140	0
242	20231214	163300	2070648210	19140	19140	19140	19140	672
243	20231214	163200	2070648210	19140	19140	19140	19140	0
244	20231214	163100	2070648210	19140	19140	19140	19140	0
245	20231214	163000	2070648210	19140	19140	19140	19140	0
246	20231214	162900	2070648210	19140	19140	19140	19140	0
247	20231214	162800	2070648210	19140	19140	19140	19140	0
248	20231214	162700	2070648210	19140	19140	19140	19140	0
249	20231214	162600	2070648210	19140	19140	19140	19140	0
250	20231214	162500	2070648210	19140	19140	19140	19140	0
251	20231214	162400	2070648210	19140	19140	19140	19140	0
252	20231214	162300	2070648210	19140	19140	19140	19140	0
253	20231214	162200	2070648210	19140	19140	19140	19140	0
254	20231214	162100	2070648210	19140	19140	19140	19140	0
255	20231214	162000	2070648210	19140	19140	19140	19140	0
256	20231214	161900	2070648210	19140	19140	19140	19140	0
257	20231214	161800	2070648210	19140	19140	19140	19140	0
258	20231214	161700	2070648210	19140	19140	19140	19140	0
259	20231214	161600	2070648210	19140	19140	19140	19140	0
260	20231214	161500	2070648210	19140	19140	19140	19140	0
261	20231214	161400	2070648210	19140	19140	19140	19140	0
262	20231214	161300	2070648210	19140	19140	19140	19140	0
263	20231214	161200	2070648210	19140	19140	19140	19140	0
264	20231214	161100	2070648210	19140	19140	19140	19140	0
265	20231214	161000	2070648210	19140	19140	19140	19140	0
266	20231214	160900	2070648210	19140	19140	19140	19140	0
267	20231214	160800	2070648210	19140	19140	19140	19140	0
268	20231214	160700	2070648210	19140	19140	19140	19140	0
269	20231214	160600	2070648210	19140	19140	19140	19140	0
270	20231214	160500	2070648210	19140	19140	19140	19140	0
271	20231214	160400	2070648210	19140	19140	19140	19140	0
272	20231214	160300	2070648210	19140	19140	19140	19140	672
273	20231214	160200	2070648210	19140	19140	19140	19140	0
274	20231214	160100	2070648210	19140	19140	19140	19140	0
275	20231214	160000	2070648210	19140	19140	19140	19140	0
276	20231214	155900	2070648210	19140	19140	19140	19140	0
277	20231214	155800	2070648210	19140	19140	19140	19140	0
278	20231214	155700	2070648210	19140	19140	19140	19140	0
279	20231214	155600	2070648210	19140	19140	19140	19140	0
280	20231214	155500	2070648210	19140	19140	19140	19140	0
281	20231214	155400	2070648210	19140	19140	19140	19140	0
282	20231214	155300	2070648210	19140	19140	19140	19140	0
283	20231214	155200	2070648210	19140	19140	19140	19140	0
284	20231214	155100	2070648210	19140	19140	19140	19140	0
285	20231214	155000	2070648210	19140	19140	19140	19140	0
286	20231214	154900	2070648210	19140	19140	19140	19140	0
287	20231214	154800	2070648210	19140	19140	19140	19140	0
288	20231214	154700	2070648210	19140	19140	19140	19140	0
289	20231214	154600	2070648210	19140	19140	19140	19140	0
290	20231214	154500	2070648210	19140	19140	19140	19140	0
291	20231214	154400	2070648210	19140	19140	19140	19140	0
292	20231214	154300	2070648210	19140	19140	19140	19140	0
293	20231214	154200	2070648210	19140	19140	19140	19140	0
294	20231214	154100	2070648210	19140	19140	19140	19140	0
295	20231214	154000	2070648210	19140	19140	19140	19140	0
296	20231214	153900	2070648210	19140	19140	19140	19140	0
297	20231214	153800	2070648210	19140	19140	19140	19140	0
298	20231214	153700	2070648210	19140	19140	19140	19140	0
299	20231214	153600	2070648210	19140	19140	19140	19140	0
300	20231214	153500	2070648210	19140	19140	19140	19140	0
301	20231214	153400	2070648210	19140	19140	19140	19140	0
302	20231214	153300	2070648210	19140	19140	19140	19140	672
303	20231214	153200	2070648210	19140	19140	19140	19140	0
304	20231214	153100	2070648210	19140	19140	19140	19140	0
305	20231214	153000	2070648210	19140	19140	19140	19140	672
306	20231214	152900	2057786130	19150	19150	19150	19150	0
307	20231214	152800	2057786130	19150	19150	19150	19150	0
308	20231214	152700	2057786130	19150	19150	19150	19150	0
309	20231214	152600	2057786130	19150	19150	19150	19150	0
310	20231214	152500	2057786130	19150	19150	19150	19150	0
311	20231214	152400	2057786130	19150	19150	19150	19150	0
312	20231214	152300	2057786130	19150	19150	19150	19150	0
313	20231214	152200	2057786130	19150	19150	19150	19150	0
314	20231214	152100	2057786130	19150	19150	19150	19150	0
315	20231214	152000	2057786130	19150	19150	19150	19150	0
316	20231214	151900	2057786130	19150	19150	19150	19110	140
317	20231214	151800	2055106800	19150	19090	19150	19080	2302
318	20231214	151700	2011110940	19100	19080	19100	19080	99
319	20231214	151600	2009220740	19080	19090	19090	19070	127
320	20231214	151500	2006797530	19100	19030	19100	19030	532
321	20231214	151400	1996669010	19090	19030	19090	19030	667
322	20231214	151300	1983971980	19040	19040	19090	19040	161
323	20231214	151200	1980903240	19040	19090	19090	19040	80
324	20231214	151100	1979376510	19090	19090	19090	19090	116
325	20231214	151000	1977162070	19090	19040	19090	19030	126
326	20231214	150900	1974759990	19040	19040	19040	19040	14
327	20231214	150800	1974493430	19090	19090	19090	19090	87
328	20231214	150700	1972832600	19090	19090	19090	19090	79
329	20231214	150600	1971324490	19100	19090	19100	19090	76
330	20231214	150500	1969873550	19040	19090	19090	19040	93
331	20231214	150400	1968099180	19090	19090	19090	19090	89
332	20231214	150300	1966400170	19100	19100	19100	19100	66
333	20231214	150200	1965139570	19110	19110	19110	19110	0
334	20231214	150100	1965139570	19110	19060	19110	19030	957
335	20231214	150000	1946896320	19110	19060	19110	19060	72
336	20231214	145900	1945520600	19110	19110	19110	19110	67
337	20231214	145800	1944240230	19100	19110	19110	19100	100
338	20231214	145700	1942329440	19110	19110	19110	19060	241
339	20231214	145600	1937729060	19110	19110	19120	19060	258
340	20231214	145500	1932804780	19110	19070	19120	19070	15
341	20231214	145400	1932518040	19070	19080	19120	19070	103
342	20231214	145300	1930550450	19120	19110	19120	19110	68
343	20231214	145200	1929250960	19110	19110	19110	19110	72
344	20231214	145100	1927875040	19120	19120	19120	19120	67
345	20231214	145000	1926594000	19120	19110	19130	19060	175
346	20231214	144900	1923250300	19110	19130	19130	19110	76
347	20231214	144800	1921796460	19130	19110	19130	19110	15
348	20231214	144700	1921509570	19130	19130	19130	19130	67
349	20231214	144600	1920227860	19130	19110	19130	19110	36
350	20231214	144500	1919539810	19110	19120	19120	19110	81
351	20231214	144400	1917991220	19120	19070	19140	19030	1042
352	20231214	144300	1898128540	19070	19110	19120	19070	637
353	20231214	144200	1885971650	19110	19080	19110	19070	157
354	20231214	144100	1882971990	19080	19120	19120	19080	40
355	20231214	144000	1882208280	19120	19110	19120	19110	118
356	20231214	143900	1879952610	19120	19120	19120	19120	66
357	20231214	143800	1878690690	19110	19100	19110	19060	137
358	20231214	143700	1876075350	19120	19120	19120	19120	75
359	20231214	143600	1874641350	19120	19100	19120	19100	78
360	20231214	143500	1873150210	19100	19120	19120	19100	526
361	20231214	143400	1863100910	19110	19110	19110	19110	0
362	20231214	143300	1863100910	19110	19120	19120	19110	73
363	20231214	143200	1861705210	19110	19080	19110	19070	149
364	20231214	143100	1858860430	19120	19130	19130	19080	234
365	20231214	143000	1854391490	19140	19130	19140	19130	85
366	20231214	142900	1852764670	19150	19130	19150	19130	276
367	20231214	142800	1847483730	19130	19130	19130	19130	69
368	20231214	142700	1846163760	19130	19130	19130	19130	77
369	20231214	142600	1844690750	19130	19130	19130	19130	0
370	20231214	142500	1844690750	19130	19120	19130	19120	109
371	20231214	142400	1842606560	19110	19120	19130	19090	134
372	20231214	142300	1840045980	19130	19130	19130	19130	67
373	20231214	142200	1838764270	19120	19120	19120	19120	65
374	20231214	142100	1837521470	19090	19120	19120	19090	68
375	20231214	142000	1836221340	19120	19120	19120	19120	67
376	20231214	141900	1834940300	19120	19120	19120	19120	0
377	20231214	141800	1834940300	19120	19110	19120	19080	161
378	20231214	141700	1831863230	19110	19110	19110	19080	168
379	20231214	141600	1828652870	19110	19110	19110	19110	66
380	20231214	141500	1827391610	19100	19100	19100	19100	87
381	20231214	141400	1825729910	19080	19100	19100	19080	84
382	20231214	141300	1824125770	19080	19110	19110	19080	97
383	20231214	141200	1822273000	19110	19090	19110	19090	153
384	20231214	141100	1819349670	19120	19090	19120	19090	67
385	20231214	141000	1818068660	19120	19120	19120	19120	67
386	20231214	140900	1816787620	19100	19090	19100	19090	252
387	20231214	140800	1811974910	19090	19090	19090	19090	66
388	20231214	140700	1810714970	19070	19090	19100	19070	133
389	20231214	140600	1808175570	19080	19030	19080	19030	271
390	20231214	140500	1803012990	19050	19050	19050	19050	100
391	20231214	140400	1801107990	19050	19050	19050	19050	167
392	20231214	140300	1797926640	19050	19050	19050	19050	209
393	20231214	140200	1793945190	19050	19050	19050	19050	67
394	20231214	140100	1792668840	19040	19050	19050	19040	67
395	20231214	140000	1791392500	19050	19030	19060	19030	302
396	20231214	135900	1785638730	19060	19030	19070	19030	286
397	20231214	135800	1780187980	19030	19030	19030	19030	60
398	20231214	135700	1779046180	19080	19060	19080	19060	519
399	20231214	135600	1769150760	19130	19060	19130	19060	127
400	20231214	135500	1766725450	19130	19090	19130	19090	183
401	20231214	135400	1763228140	19090	19060	19130	19060	307
402	20231214	135300	1757363680	19060	19060	19060	19060	100
403	20231214	135200	1755457680	19010	19000	19060	19000	458
404	20231214	135100	1746748710	19000	19030	19090	19000	440
405	20231214	135000	1738366830	19000	19140	19140	18960	1593
406	20231214	134900	1708017380	19140	19160	19160	19140	461
407	20231214	134800	1699188180	19170	19180	19240	19170	485
408	20231214	134700	1689885400	19250	19180	19250	19180	132
409	20231214	134600	1687348950	19180	19180	19200	19180	169
410	20231214	134500	1684106190	19180	19170	19180	19170	86
411	20231214	134400	1682457520	19160	19270	19270	19160	2613
412	20231214	134300	1632197420	19280	19280	19290	19270	497
413	20231214	134200	1622613790	19290	19320	19320	19290	389
414	20231214	134100	1615103400	19320	19330	19330	19310	962
415	20231214	134000	1596515970	19330	19320	19330	19310	1734
416	20231214	133900	1563006890	19320	19320	19320	19310	466
417	20231214	133800	1554005500	19320	19320	19330	19320	416
418	20231214	133700	1545968140	19320	19320	19320	19310	484
419	20231214	133600	1536618990	19320	19310	19320	19310	512
420	20231214	133500	1526727770	19320	19310	19320	19290	250
421	20231214	133400	1521900230	19310	19310	19320	19290	231
422	20231214	133300	1517439970	19310	19310	19320	19290	531
423	20231214	133200	1507184780	19320	19320	19320	19300	415
424	20231214	133100	1499170300	19310	19330	19330	19290	383
425	20231214	133000	1491775060	19330	19330	19330	19320	535
426	20231214	132900	1481434620	19330	19320	19330	19310	455
427	20231214	132800	1472643410	19320	19320	19320	19310	413
428	20231214	132700	1464664860	19320	19310	19320	19310	369
429	20231214	132600	1457536970	19310	19330	19330	19310	319
430	20231214	132500	1451374410	19330	19320	19330	19310	339
431	20231214	132400	1444823900	19320	19330	19330	19320	381
432	20231214	132300	1437459990	19330	19350	19350	19330	517
433	20231214	132200	1427463300	19330	19330	19330	19320	427
434	20231214	132100	1419209400	19330	19360	19360	19330	766
435	20231214	132000	1404394710	19350	19360	19360	19330	1350
436	20231214	131900	1378283880	19360	19400	19400	19360	279
437	20231214	131800	1372874710	19400	19400	19410	19390	560
438	20231214	131700	1362009530	19400	19390	19410	19380	7516
439	20231214	131600	1216217010	19390	19390	19390	19370	559
440	20231214	131500	1205379540	19390	19380	19390	19350	1301
441	20231214	131400	1180178310	19380	19380	19380	19310	746
442	20231214	131300	1165744660	19380	19350	19400	19290	4138
443	20231214	131200	1085578120	19350	19280	19350	19240	7463
444	20231214	131100	941475200	19290	19270	19290	19260	1078
445	20231214	131000	920686840	19270	19280	19280	19270	82
446	20231214	130900	919106030	19280	19260	19280	19260	1714
447	20231214	130800	886077970	19260	19260	19270	19240	1064
448	20231214	130700	865584680	19260	19240	19260	19240	612
449	20231214	130600	853803070	19230	19200	19230	19200	1960
450	20231214	130500	816121510	19200	19190	19200	19190	136
451	20231214	130400	813510410	19180	19190	19190	19170	202
452	20231214	130300	809636920	19190	19150	19220	19150	1038
453	20231214	130200	789704410	19150	19150	19150	19140	1069
454	20231214	130100	769233320	19140	19130	19140	19120	881
455	20231214	130000	752373610	19120	19110	19120	19110	95
456	20231214	125900	750557360	19120	19090	19120	19090	120
457	20231214	125800	748264910	19090	19090	19100	19090	33
458	20231214	125700	747634910	19100	19100	19110	19100	78
459	20231214	125600	746145070	19100	19110	19110	19090	115
460	20231214	125500	743948040	19110	19100	19110	19100	57
461	20231214	125400	742859250	19100	19100	19100	19090	43
462	20231214	125300	742038100	19100	19100	19100	19090	98
463	20231214	125200	740166450	19100	19090	19100	19090	85
464	20231214	125100	738543100	19100	19080	19100	19080	271
465	20231214	125000	733371340	19080	19080	19080	19080	15
466	20231214	124900	733085140	19090	19090	19090	19080	147
467	20231214	124800	730278920	19090	19090	19090	19080	85
468	20231214	124700	728656420	19090	19090	19090	19080	24
469	20231214	124600	728198410	19080	19090	19090	19080	119
470	20231214	124500	725927270	19100	19090	19100	19080	278
471	20231214	124400	720620360	19080	19070	19080	19070	126
472	20231214	124300	718216430	19080	19070	19080	19060	136
473	20231214	124200	715623140	19080	19080	19080	19070	108
474	20231214	124100	713562770	19080	19080	19080	19080	88
475	20231214	124000	711883730	19080	19090	19090	19070	104
476	20231214	123900	709898730	19090	19080	19090	19080	29
477	20231214	123800	709345270	19090	19080	19090	19080	92
478	20231214	123700	707589180	19080	19080	19090	19080	32
479	20231214	123600	706978600	19080	19070	19080	19070	29
480	20231214	123500	706425520	19070	19080	19080	19060	104
481	20231214	123400	704443210	19090	19080	19090	19080	77
482	20231214	123300	702973940	19080	19060	19090	19060	55
483	20231214	123200	701925360	19050	19050	19060	19050	27
484	20231214	123100	701410930	19050	19060	19060	19030	191
485	20231214	123000	697773040	19080	19090	19090	18960	1272
486	20231214	122900	673602300	19100	19090	19100	19090	18
487	20231214	122800	673258650	19100	19080	19100	19080	44
488	20231214	122700	672418970	19090	19030	19090	19020	186
489	20231214	122600	668879310	19040	19090	19100	19040	125
490	20231214	122500	666495060	19100	19100	19100	19100	11
491	20231214	122400	666284960	19100	19090	19100	19090	98
492	20231214	122300	664413460	19090	19080	19090	19080	75
493	20231214	122200	662982400	19090	19080	19090	19080	87
494	20231214	122100	661321740	19090	19080	19090	19080	83
495	20231214	122000	659738090	19070	19090	19090	19070	100
496	20231214	121900	657829770	19090	19090	19090	19090	67
497	20231214	121800	656550740	19090	19080	19090	19080	70
498	20231214	121700	655215130	19090	19090	19090	19090	67
499	20231214	121600	653936100	19080	19080	19080	19080	31
500	20231214	121500	653344620	19080	19090	19090	19080	92
501	20231214	121400	651588390	19080	19070	19080	19070	65
502	20231214	121300	650348720	19050	19070	19070	19050	81
503	20231214	121200	648804110	19070	19050	19080	19050	80
504	20231214	121100	647279680	19050	19050	19050	19040	30
505	20231214	121000	646708330	19040	19030	19040	19020	118
506	20231214	120900	644462460	19040	19030	19040	19030	93
507	20231214	120800	642692010	19040	19020	19040	19020	42
508	20231214	120700	641892700	19030	19020	19030	19020	91
509	20231214	120600	640161120	19030	19020	19030	19020	70
510	20231214	120500	638829120	19020	19030	19030	19020	77
511	20231214	120400	637363860	19030	19020	19030	19020	17
512	20231214	120300	637040500	19020	19020	19030	19020	82
513	20231214	120200	635480710	19030	19020	19030	19020	94
514	20231214	120100	633692160	19020	19010	19020	19010	54
515	20231214	120000	632665250	19010	19010	19010	19010	15
516	20231214	115900	632380100	19020	19000	19020	18940	1708
517	20231214	115800	599997620	19000	18990	19000	18990	40
518	20231214	115700	599237940	18990	18990	18990	18990	10
519	20231214	115600	599048040	19000	19000	19000	19000	79
520	20231214	115500	597547040	19010	19010	19020	19010	107
521	20231214	115400	595512950	19010	19010	19020	19010	40
522	20231214	115300	594752500	19010	19010	19020	19010	79
523	20231214	115200	593250690	19010	19010	19010	19010	79
524	20231214	115100	591748900	19020	19010	19020	19010	74
525	20231214	115000	590342080	19010	19010	19010	19010	1
526	20231214	114900	590323070	19020	19020	19020	19010	99
527	20231214	114800	588440350	19030	19020	19030	19020	132
528	20231214	114700	585929640	19030	19010	19030	19010	20
529	20231214	114600	585549250	19030	19010	19030	19010	102
530	20231214	114500	583609310	19020	19000	19020	19000	51
531	20231214	114400	582639840	18990	19010	19010	18990	135
532	20231214	114300	580074590	19010	19010	19010	19010	80
533	20231214	114200	578553790	19020	19000	19020	18990	31
534	20231214	114100	577964880	19000	19000	19000	18990	67
535	20231214	114000	576692510	18990	19000	19000	18990	77
536	20231214	113900	575230250	19000	19000	19000	19000	77
537	20231214	113800	573767250	19010	19020	19020	18990	240
538	20231214	113700	569207840	19020	19000	19020	19000	311
539	20231214	113600	563298120	18990	19000	19000	18990	82
540	20231214	113500	561740270	18990	18990	18990	18990	15
541	20231214	113400	561455420	19000	18980	19000	18980	113
542	20231214	113300	559309030	18990	18990	18990	18990	81
543	20231214	113200	557770840	18990	19000	19000	18990	86
544	20231214	113100	556136990	18990	18990	18990	18990	42
545	20231214	113000	555339410	19000	19000	19000	19000	75
546	20231214	112900	553914410	18990	18990	18990	18990	67
547	20231214	112800	552642080	18930	18990	18990	18930	224
548	20231214	112700	548399070	18990	18980	18990	18980	37
549	20231214	112600	547696590	18990	18990	18990	18990	67
550	20231214	112500	546424260	18990	18980	18990	18940	126
551	20231214	112400	544031730	18990	18950	18990	18930	844
552	20231214	112300	528030570	18960	18950	18960	18930	472
553	20231214	112200	519091100	18940	18960	18960	18940	145
554	20231214	112100	516342800	18960	18950	18960	18950	16
555	20231214	112000	516039590	18960	18980	18980	18950	623
556	20231214	111900	504225340	18980	18990	18990	18970	235
557	20231214	111800	499765110	19000	18990	19000	18990	236
558	20231214	111700	495282650	19000	18990	19000	18990	95
559	20231214	111600	493477800	19000	19000	19000	18990	111
560	20231214	111500	491368950	19000	19000	19010	19000	365
561	20231214	111400	484433590	19000	18990	19010	18990	73
562	20231214	111300	483046700	18990	19000	19000	18990	61
563	20231214	111200	481888270	19000	19010	19010	19000	85
564	20231214	111100	480272500	19000	19010	19010	19000	95
565	20231214	111000	478466720	19010	19010	19010	19000	95
566	20231214	110900	476660920	19010	19010	19010	19000	109
567	20231214	110800	474588980	19010	19000	19010	19000	48
568	20231214	110700	473676800	19010	18990	19010	18990	15
569	20231214	110600	473391730	19010	19010	19010	19010	90
570	20231214	110500	471680830	19010	19010	19010	19010	92
571	20231214	110400	469931910	19010	19000	19010	18990	70
572	20231214	110300	468601400	19010	18990	19010	18990	167
573	20231214	110200	465428450	19000	19000	19000	19000	83
574	20231214	110100	463851450	18990	19000	19000	18990	91
575	20231214	110000	462122600	19000	19000	19000	18990	33
576	20231214	105900	461495750	19000	19030	19030	18990	348
577	20231214	105800	454883020	19030	19040	19040	19020	172
578	20231214	105700	451609800	19040	19040	19040	19040	15
579	20231214	105600	451324200	19040	19040	19040	19040	74
580	20231214	105500	449915240	19050	19060	19060	19050	70
581	20231214	105400	448581050	19080	19070	19080	19070	293
582	20231214	105300	442993160	19080	19080	19090	19080	75
583	20231214	105200	441562120	19080	19080	19080	19080	0
584	20231214	105100	441562120	19080	19070	19080	19030	144
585	20231214	105000	438820160	19080	19090	19090	19080	91
586	20231214	104900	437083110	19080	19090	19090	19080	82
587	20231214	104800	435517880	19080	19080	19080	19080	38
588	20231214	104700	434792840	19080	19090	19090	19080	68
589	20231214	104600	433494730	19090	19070	19090	19070	120
590	20231214	104500	431205920	19070	19080	19080	19070	69
591	20231214	104400	429889640	19080	19070	19080	19070	43
592	20231214	104300	429069350	19070	19060	19070	19060	72
593	20231214	104200	427696460	19060	19060	19060	19060	27
594	20231214	104100	427181840	19030	19070	19080	19030	382
595	20231214	104000	419903530	19090	19100	19100	19090	78
596	20231214	103900	418413790	19090	19110	19110	19090	108
597	20231214	103800	416350690	19100	19130	19130	19100	52
598	20231214	103700	415356830	19120	19120	19120	19110	132
599	20231214	103600	412833140	19120	19120	19120	19110	101
600	20231214	103500	410902170	19120	19100	19120	19100	61
601	20231214	103400	409736520	19110	19120	19120	19100	186
602	20231214	103300	406181730	19130	19120	19130	19120	41
603	20231214	103200	405397730	19130	19130	19130	19110	98
604	20231214	103100	403523390	19120	19130	19130	19120	61
605	20231214	103000	402356830	19130	19140	19140	19130	130
606	20231214	102900	399869780	19130	19100	19140	19100	346
607	20231214	102800	393254280	19100	19090	19100	19090	38
608	20231214	102700	392528830	19100	19100	19100	19100	74
609	20231214	102600	391115430	19070	19110	19110	19070	71
610	20231214	102500	389758660	19110	19110	19120	19110	75
611	20231214	102400	388324750	19110	19110	19110	19110	5
612	20231214	102300	388229200	19110	19120	19120	19080	278
613	20231214	102200	382919970	19130	19130	19150	19120	59
614	20231214	102100	381791330	19150	19130	19150	19130	80
615	20231214	102000	380260150	19140	19130	19150	19090	191
616	20231214	101900	376609400	19140	19130	19140	19130	75
617	20231214	101800	375174450	19130	19080	19140	19080	29
618	20231214	101700	374620720	19070	19090	19140	19070	106
619	20231214	101600	372598040	19090	19080	19090	19080	103
620	20231214	101500	370632010	19090	19100	19100	19070	125
621	20231214	101400	368247980	19120	19100	19130	19070	251
622	20231214	101300	363454690	19110	19150	19150	19110	202
623	20231214	101200	359586470	19150	19120	19150	19120	76
624	20231214	101100	358131190	19100	19190	19190	19100	204
625	20231214	101000	354226630	19120	19130	19190	19120	379
626	20231214	100900	346973320	19210	19170	19210	19170	78
627	20231214	100800	345477290	19180	19170	19180	19170	69
628	20231214	100700	344154480	19170	19170	19170	19170	79
629	20231214	100600	342640050	19170	19170	19170	19170	79
630	20231214	100500	341125620	19170	19150	19180	19130	153
631	20231214	100400	338195600	19170	19150	19170	19150	93
632	20231214	100300	336413330	19150	19150	19160	19150	47
633	20231214	100200	335513080	19150	19220	19230	19150	275
634	20231214	100100	330238390	19230	19200	19230	19200	139
635	20231214	100000	327566200	19220	19200	19220	19190	178
636	20231214	095900	324146610	19200	19170	19200	19170	43
637	20231214	095800	323322010	19170	19180	19190	19170	269
638	20231214	095700	318161220	19170	19180	19180	19170	98
639	20231214	095600	316281730	19180	19170	19180	19170	43
640	20231214	095500	315457340	19170	19180	19180	19170	16
641	20231214	095400	315150600	19160	19150	19160	19150	49
642	20231214	095300	314212100	19150	19160	19160	19140	379
643	20231214	095200	306954230	19170	19170	19170	19160	120
644	20231214	095100	304654120	19170	19190	19190	19170	398
645	20231214	095000	297021210	19190	19220	19220	19190	202
646	20231214	094900	293141490	19230	19230	19240	19220	126
647	20231214	094800	290718750	19230	19220	19230	19200	63
648	20231214	094700	289507630	19220	19190	19220	19190	656
649	20231214	094600	276905450	19190	19190	19190	19190	42
650	20231214	094500	276099470	19170	19160	19170	19160	79
651	20231214	094400	274585480	19160	19180	19180	19160	174
652	20231214	094300	271249340	19180	19180	19180	19170	67
653	20231214	094200	269964450	19180	19170	19180	19170	35
654	20231214	094100	269293450	19180	19170	19180	19170	9
655	20231214	094000	269120850	19160	19100	19160	19080	1192
656	20231214	093900	246343080	19110	19090	19110	19090	37
657	20231214	093800	245636650	19110	19130	19130	19110	68
658	20231214	093700	244337140	19130	19120	19130	19120	127
659	20231214	093600	241908740	19120	19100	19140	19040	928
660	20231214	093500	224200270	19130	19120	19130	19120	122
661	20231214	093400	221867150	19120	19080	19130	19080	957
662	20231214	093300	203586790	19090	19050	19090	19050	84
663	20231214	093200	201983700	19050	18990	19050	18990	90
664	20231214	093100	200272540	19020	19020	19020	19020	67
665	20231214	093000	198998200	19010	19000	19010	19000	95
666	20231214	092900	197192380	18990	18980	18990	18980	48
667	20231214	092800	196281110	18990	18960	18990	18930	1727
668	20231214	092700	163579610	18960	18960	18960	18960	100
669	20231214	092600	161683610	18960	18950	18960	18950	269
670	20231214	092500	156583670	18960	18980	18980	18960	992
671	20231214	092400	137765030	19040	19040	19040	19040	0
672	20231214	092300	137765030	19040	18970	19060	18970	106
673	20231214	092200	135748510	18970	18970	18980	18970	99
674	20231214	092100	133869980	18970	18970	18970	18960	117
675	20231214	092000	131651530	18950	18950	18950	18950	27
676	20231214	091900	131139880	18950	18940	18950	18940	112
677	20231214	091800	129017910	18920	18950	18950	18920	148
678	20231214	091700	126217670	18980	19010	19010	18980	1633
679	20231214	091600	95198600	19000	19000	19000	19000	0
680	20231214	091500	95198600	19000	19050	19050	19000	521
681	20231214	091400	85294410	19010	19020	19020	19010	46
682	20231214	091300	84419920	19050	19050	19050	19050	0
683	20231214	091200	84419920	19050	19030	19050	19010	315
684	20231214	091100	78419540	19010	19010	19010	19010	0
685	20231214	091000	78419540	19010	19090	19090	19010	4
686	20231214	090900	78343260	19030	19110	19110	19030	577
687	20231214	090800	67346940	19120	19150	19190	19120	138
688	20231214	090700	64706290	19110	19100	19300	19070	2452
689	20231214	090600	17809360	19090	19090	19090	19090	43
690	20231214	090500	16988490	19030	19030	19030	19030	0
691	20231214	090400	16988490	19030	19060	19060	19030	427
692	20231214	090300	8854620	19050	19050	19110	19050	252
693	20231214	090200	4043110	19040	19000	19050	19000	87
694	20231214	090100	2387060	18980	18980	18980	18960	70
695	20231214	090000	1058480	18980	18900	18980	18900	56