KissMeData/084730/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	195300	2048169680	16610	16610	16610	16610	2105
3	20231201	195200	2048169680	16610	16610	16610	16610	0
4	20231201	195100	2048169680	16610	16610	16610	16610	0
5	20231201	195000	2048169680	16610	16610	16610	16610	0
6	20231201	194900	2048169680	16610	16610	16610	16610	0
7	20231201	194800	2048169680	16610	16610	16610	16610	0
8	20231201	194700	2048169680	16610	16610	16610	16610	0
9	20231201	194600	2048169680	16610	16610	16610	16610	0
10	20231201	194500	2048169680	16610	16610	16610	16610	0
11	20231201	194400	2048169680	16610	16610	16610	16610	0
12	20231201	194300	2048169680	16610	16610	16610	16610	0
13	20231201	194200	2048169680	16610	16610	16610	16610	0
14	20231201	194100	2048169680	16610	16610	16610	16610	0
15	20231201	194000	2048169680	16610	16610	16610	16610	0
16	20231201	193900	2048169680	16610	16610	16610	16610	0
17	20231201	193800	2048169680	16610	16610	16610	16610	0
18	20231201	193700	2048169680	16610	16610	16610	16610	0
19	20231201	193600	2048169680	16610	16610	16610	16610	0
20	20231201	193500	2048169680	16610	16610	16610	16610	0
21	20231201	193400	2048169680	16610	16610	16610	16610	0
22	20231201	193300	2048169680	16610	16610	16610	16610	0
23	20231201	193200	2048169680	16610	16610	16610	16610	0
24	20231201	193100	2048169680	16610	16610	16610	16610	0
25	20231201	193000	2048169680	16610	16610	16610	16610	0
26	20231201	192900	2048169680	16610	16610	16610	16610	0
27	20231201	192800	2048169680	16610	16610	16610	16610	0
28	20231201	192700	2048169680	16610	16610	16610	16610	0
29	20231201	192600	2048169680	16610	16610	16610	16610	0
30	20231201	192500	2048169680	16610	16610	16610	16610	0
31	20231201	192400	2048169680	16610	16610	16610	16610	0
32	20231201	192300	2048169680	16610	16610	16610	16610	2105
33	20231201	192200	2048169680	16610	16610	16610	16610	0
34	20231201	192100	2048169680	16610	16610	16610	16610	0
35	20231201	192000	2048169680	16610	16610	16610	16610	0
36	20231201	191900	2048169680	16610	16610	16610	16610	0
37	20231201	191800	2048169680	16610	16610	16610	16610	0
38	20231201	191700	2048169680	16610	16610	16610	16610	0
39	20231201	191600	2048169680	16610	16610	16610	16610	0
40	20231201	191500	2048169680	16610	16610	16610	16610	0
41	20231201	191400	2048169680	16610	16610	16610	16610	0
42	20231201	191300	2048169680	16610	16610	16610	16610	0
43	20231201	191200	2048169680	16610	16610	16610	16610	0
44	20231201	191100	2048169680	16610	16610	16610	16610	0
45	20231201	191000	2048169680	16610	16610	16610	16610	0
46	20231201	190900	2048169680	16610	16610	16610	16610	0
47	20231201	190800	2048169680	16610	16610	16610	16610	0
48	20231201	190700	2048169680	16610	16610	16610	16610	0
49	20231201	190600	2048169680	16610	16610	16610	16610	0
50	20231201	190500	2048169680	16610	16610	16610	16610	0
51	20231201	190400	2048169680	16610	16610	16610	16610	0
52	20231201	190300	2048169680	16610	16610	16610	16610	0
53	20231201	190200	2048169680	16610	16610	16610	16610	0
54	20231201	190100	2048169680	16610	16610	16610	16610	0
55	20231201	190000	2048169680	16610	16610	16610	16610	0
56	20231201	185900	2048169680	16610	16610	16610	16610	0
57	20231201	185800	2048169680	16610	16610	16610	16610	0
58	20231201	185700	2048169680	16610	16610	16610	16610	0
59	20231201	185600	2048169680	16610	16610	16610	16610	0
60	20231201	185500	2048169680	16610	16610	16610	16610	0
61	20231201	185400	2048169680	16610	16610	16610	16610	0
62	20231201	185300	2048169680	16610	16610	16610	16610	2105
63	20231201	185200	2048169680	16610	16610	16610	16610	0
64	20231201	185100	2048169680	16610	16610	16610	16610	0
65	20231201	185000	2048169680	16610	16610	16610	16610	0
66	20231201	184900	2048169680	16610	16610	16610	16610	0
67	20231201	184800	2048169680	16610	16610	16610	16610	0
68	20231201	184700	2048169680	16610	16610	16610	16610	0
69	20231201	184600	2048169680	16610	16610	16610	16610	0
70	20231201	184500	2048169680	16610	16610	16610	16610	0
71	20231201	184400	2048169680	16610	16610	16610	16610	0
72	20231201	184300	2048169680	16610	16610	16610	16610	0
73	20231201	184200	2048169680	16610	16610	16610	16610	0
74	20231201	184100	2048169680	16610	16610	16610	16610	0
75	20231201	184000	2048169680	16610	16610	16610	16610	0
76	20231201	183900	2048169680	16610	16610	16610	16610	0
77	20231201	183800	2048169680	16610	16610	16610	16610	0
78	20231201	183700	2048169680	16610	16610	16610	16610	0
79	20231201	183600	2048169680	16610	16610	16610	16610	0
80	20231201	183500	2048169680	16610	16610	16610	16610	0
81	20231201	183400	2048169680	16610	16610	16610	16610	0
82	20231201	183300	2048169680	16610	16610	16610	16610	0
83	20231201	183200	2048169680	16610	16610	16610	16610	0
84	20231201	183100	2048169680	16610	16610	16610	16610	0
85	20231201	183000	2048169680	16610	16610	16610	16610	0
86	20231201	182900	2048169680	16610	16610	16610	16610	0
87	20231201	182800	2048169680	16610	16610	16610	16610	0
88	20231201	182700	2048169680	16610	16610	16610	16610	0
89	20231201	182600	2048169680	16610	16610	16610	16610	0
90	20231201	182500	2048169680	16610	16610	16610	16610	0
91	20231201	182400	2048169680	16610	16610	16610	16610	0
92	20231201	182300	2048169680	16610	16610	16610	16610	2105
93	20231201	182200	2048169680	16610	16610	16610	16610	0
94	20231201	182100	2048169680	16610	16610	16610	16610	0
95	20231201	182000	2048169680	16610	16610	16610	16610	0
96	20231201	181900	2048169680	16610	16610	16610	16610	0
97	20231201	181800	2048169680	16610	16610	16610	16610	0
98	20231201	181700	2048169680	16610	16610	16610	16610	0
99	20231201	181600	2048169680	16610	16610	16610	16610	0
100	20231201	181500	2048169680	16610	16610	16610	16610	0
101	20231201	181400	2048169680	16610	16610	16610	16610	0
102	20231201	181300	2048169680	16610	16610	16610	16610	0
103	20231201	181200	2048169680	16610	16610	16610	16610	0
104	20231201	181100	2048169680	16610	16610	16610	16610	0
105	20231201	181000	2048169680	16610	16610	16610	16610	0
106	20231201	180900	2048169680	16610	16610	16610	16610	0
107	20231201	180800	2048169680	16610	16610	16610	16610	0
108	20231201	180700	2048169680	16610	16610	16610	16610	0
109	20231201	180600	2048169680	16610	16610	16610	16610	0
110	20231201	180500	2048169680	16610	16610	16610	16610	0
111	20231201	180400	2048169680	16610	16610	16610	16610	0
112	20231201	180300	2048169680	16610	16610	16610	16610	0
113	20231201	180200	2048169680	16610	16610	16610	16610	0
114	20231201	180100	2048169680	16610	16610	16610	16610	0
115	20231201	180000	2048169680	16610	16610	16610	16610	0
116	20231201	175900	2048169680	16610	16610	16610	16610	0
117	20231201	175800	2048169680	16610	16610	16610	16610	0
118	20231201	175700	2048169680	16610	16610	16610	16610	0
119	20231201	175600	2048169680	16610	16610	16610	16610	0
120	20231201	175500	2048169680	16610	16610	16610	16610	0
121	20231201	175400	2048169680	16610	16610	16610	16610	0
122	20231201	175300	2048169680	16610	16610	16610	16610	2105
123	20231201	175200	2048169680	16610	16610	16610	16610	0
124	20231201	175100	2048169680	16610	16610	16610	16610	0
125	20231201	175000	2048169680	16610	16610	16610	16610	0
126	20231201	174900	2048169680	16610	16610	16610	16610	0
127	20231201	174800	2048169680	16610	16610	16610	16610	0
128	20231201	174700	2048169680	16610	16610	16610	16610	0
129	20231201	174600	2048169680	16610	16610	16610	16610	0
130	20231201	174500	2048169680	16610	16610	16610	16610	0
131	20231201	174400	2048169680	16610	16610	16610	16610	0
132	20231201	174300	2048169680	16610	16610	16610	16610	0
133	20231201	174200	2048169680	16610	16610	16610	16610	0
134	20231201	174100	2048169680	16610	16610	16610	16610	0
135	20231201	174000	2048169680	16610	16610	16610	16610	0
136	20231201	173900	2048169680	16610	16610	16610	16610	0
137	20231201	173800	2048169680	16610	16610	16610	16610	0
138	20231201	173700	2048169680	16610	16610	16610	16610	0
139	20231201	173600	2048169680	16610	16610	16610	16610	0
140	20231201	173500	2048169680	16610	16610	16610	16610	0
141	20231201	173400	2048169680	16610	16610	16610	16610	0
142	20231201	173300	2048169680	16610	16610	16610	16610	0
143	20231201	173200	2048169680	16610	16610	16610	16610	0
144	20231201	173100	2048169680	16610	16610	16610	16610	0
145	20231201	173000	2048169680	16610	16610	16610	16610	0
146	20231201	172900	2048169680	16610	16610	16610	16610	0
147	20231201	172800	2048169680	16610	16610	16610	16610	0
148	20231201	172700	2048169680	16610	16610	16610	16610	0
149	20231201	172600	2048169680	16610	16610	16610	16610	0
150	20231201	172500	2048169680	16610	16610	16610	16610	0
151	20231201	172400	2048169680	16610	16610	16610	16610	0
152	20231201	172300	2048169680	16610	16610	16610	16610	2105
153	20231201	172200	2048169680	16610	16610	16610	16610	0
154	20231201	172100	2048169680	16610	16610	16610	16610	0
155	20231201	172000	2048169680	16610	16610	16610	16610	0
156	20231201	171900	2048169680	16610	16610	16610	16610	0
157	20231201	171800	2048169680	16610	16610	16610	16610	0
158	20231201	171700	2048169680	16610	16610	16610	16610	0
159	20231201	171600	2048169680	16610	16610	16610	16610	0
160	20231201	171500	2048169680	16610	16610	16610	16610	0
161	20231201	171400	2048169680	16610	16610	16610	16610	0
162	20231201	171300	2048169680	16610	16610	16610	16610	0
163	20231201	171200	2048169680	16610	16610	16610	16610	0
164	20231201	171100	2048169680	16610	16610	16610	16610	0
165	20231201	171000	2048169680	16610	16610	16610	16610	0
166	20231201	170900	2048169680	16610	16610	16610	16610	0
167	20231201	170800	2048169680	16610	16610	16610	16610	0
168	20231201	170700	2048169680	16610	16610	16610	16610	0
169	20231201	170600	2048169680	16610	16610	16610	16610	0
170	20231201	170500	2048169680	16610	16610	16610	16610	0
171	20231201	170400	2048169680	16610	16610	16610	16610	0
172	20231201	170300	2048169680	16610	16610	16610	16610	0
173	20231201	170200	2048169680	16610	16610	16610	16610	0
174	20231201	170100	2048169680	16610	16610	16610	16610	0
175	20231201	170000	2048169680	16610	16610	16610	16610	0
176	20231201	165900	2048169680	16610	16610	16610	16610	0
177	20231201	165800	2048169680	16610	16610	16610	16610	0
178	20231201	165700	2048169680	16610	16610	16610	16610	0
179	20231201	165600	2048169680	16610	16610	16610	16610	0
180	20231201	165500	2048169680	16610	16610	16610	16610	0
181	20231201	165400	2048169680	16610	16610	16610	16610	0
182	20231201	165300	2048169680	16610	16610	16610	16610	2105
183	20231201	165200	2048169680	16610	16610	16610	16610	0
184	20231201	165100	2048169680	16610	16610	16610	16610	0
185	20231201	165000	2048169680	16610	16610	16610	16610	0
186	20231201	164900	2048169680	16610	16610	16610	16610	0
187	20231201	164800	2048169680	16610	16610	16610	16610	0
188	20231201	164700	2048169680	16610	16610	16610	16610	0
189	20231201	164600	2048169680	16610	16610	16610	16610	0
190	20231201	164500	2048169680	16610	16610	16610	16610	0
191	20231201	164400	2048169680	16610	16610	16610	16610	0
192	20231201	164300	2048169680	16610	16610	16610	16610	0
193	20231201	164200	2048169680	16610	16610	16610	16610	0
194	20231201	164100	2048169680	16610	16610	16610	16610	0
195	20231201	164000	2048169680	16610	16610	16610	16610	0
196	20231201	163900	2048169680	16610	16610	16610	16610	0
197	20231201	163800	2048169680	16610	16610	16610	16610	0
198	20231201	163700	2048169680	16610	16610	16610	16610	0
199	20231201	163600	2048169680	16610	16610	16610	16610	0
200	20231201	163500	2048169680	16610	16610	16610	16610	0
201	20231201	163400	2048169680	16610	16610	16610	16610	0
202	20231201	163300	2048169680	16610	16610	16610	16610	0
203	20231201	163200	2048169680	16610	16610	16610	16610	0
204	20231201	163100	2048169680	16610	16610	16610	16610	0
205	20231201	163000	2048169680	16610	16610	16610	16610	0
206	20231201	162900	2048169680	16610	16610	16610	16610	0
207	20231201	162800	2048169680	16610	16610	16610	16610	0
208	20231201	162700	2048169680	16610	16610	16610	16610	0
209	20231201	162600	2048169680	16610	16610	16610	16610	0
210	20231201	162500	2048169680	16610	16610	16610	16610	0
211	20231201	162400	2048169680	16610	16610	16610	16610	0
212	20231201	162300	2048169680	16610	16610	16610	16610	2105
213	20231201	162200	2048169680	16610	16610	16610	16610	0
214	20231201	162100	2048169680	16610	16610	16610	16610	0
215	20231201	162000	2048169680	16610	16610	16610	16610	0
216	20231201	161900	2048169680	16610	16610	16610	16610	0
217	20231201	161800	2048169680	16610	16610	16610	16610	0
218	20231201	161700	2048169680	16610	16610	16610	16610	0
219	20231201	161600	2048169680	16610	16610	16610	16610	0
220	20231201	161500	2048169680	16610	16610	16610	16610	0
221	20231201	161400	2048169680	16610	16610	16610	16610	0
222	20231201	161300	2048169680	16610	16610	16610	16610	0
223	20231201	161200	2048169680	16610	16610	16610	16610	0
224	20231201	161100	2048169680	16610	16610	16610	16610	0
225	20231201	161000	2048169680	16610	16610	16610	16610	0
226	20231201	160900	2048169680	16610	16610	16610	16610	0
227	20231201	160800	2048169680	16610	16610	16610	16610	0
228	20231201	160700	2048169680	16610	16610	16610	16610	0
229	20231201	160600	2048169680	16610	16610	16610	16610	0
230	20231201	160500	2048169680	16610	16610	16610	16610	0
231	20231201	160400	2048169680	16610	16610	16610	16610	0
232	20231201	160300	2048169680	16610	16610	16610	16610	0
233	20231201	160200	2048169680	16610	16610	16610	16610	0
234	20231201	160100	2048169680	16610	16610	16610	16610	0
235	20231201	160000	2048169680	16610	16610	16610	16610	0
236	20231201	155900	2048169680	16610	16610	16610	16610	0
237	20231201	155800	2048169680	16610	16610	16610	16610	0
238	20231201	155700	2048169680	16610	16610	16610	16610	0
239	20231201	155600	2048169680	16610	16610	16610	16610	0
240	20231201	155500	2048169680	16610	16610	16610	16610	0
241	20231201	155400	2048169680	16610	16610	16610	16610	0
242	20231201	155300	2048169680	16610	16610	16610	16610	2105
243	20231201	155200	2048169680	16610	16610	16610	16610	0
244	20231201	155100	2048169680	16610	16610	16610	16610	0
245	20231201	155000	2048169680	16610	16610	16610	16610	0
246	20231201	154900	2048169680	16610	16610	16610	16610	0
247	20231201	154800	2048169680	16610	16610	16610	16610	0
248	20231201	154700	2048169680	16610	16610	16610	16610	0
249	20231201	154600	2048169680	16610	16610	16610	16610	0
250	20231201	154500	2048169680	16610	16610	16610	16610	0
251	20231201	154400	2048169680	16610	16610	16610	16610	0
252	20231201	154300	2048169680	16610	16610	16610	16610	0
253	20231201	154200	2048169680	16610	16610	16610	16610	0
254	20231201	154100	2048169680	16610	16610	16610	16610	0
255	20231201	154000	2048169680	16610	16610	16610	16610	0
256	20231201	153900	2048169680	16610	16610	16610	16610	0
257	20231201	153800	2048169680	16610	16610	16610	16610	0
258	20231201	153700	2048169680	16610	16610	16610	16610	0
259	20231201	153600	2048169680	16610	16610	16610	16610	0
260	20231201	153500	2048169680	16610	16610	16610	16610	0
261	20231201	153400	2048169680	16610	16610	16610	16610	0
262	20231201	153300	2048169680	16610	16610	16610	16610	0
263	20231201	153200	2048169680	16610	16610	16610	16610	0
264	20231201	153100	2048169680	16610	16610	16610	16610	0
265	20231201	153000	2048169680	16610	16610	16610	16610	2105
266	20231201	152900	2013205630	16640	16640	16640	16640	0
267	20231201	152800	2013205630	16640	16640	16640	16640	0
268	20231201	152700	2013205630	16640	16640	16640	16640	0
269	20231201	152600	2013205630	16640	16640	16640	16640	0
270	20231201	152500	2013205630	16640	16640	16640	16640	0
271	20231201	152400	2013205630	16640	16640	16640	16640	0
272	20231201	152300	2013205630	16640	16640	16640	16640	0
273	20231201	152200	2013205630	16640	16640	16640	16640	0
274	20231201	152100	2013205630	16640	16640	16640	16640	0
275	20231201	152000	2013205630	16640	16640	16640	16640	0
276	20231201	151900	2013205630	16640	16640	16640	16630	127
277	20231201	151800	2011093470	16650	16660	16660	16650	493
278	20231201	151700	2002882890	16660	16660	16660	16660	329
279	20231201	151600	1997401750	16660	16670	16670	16660	110
280	20231201	151500	1995568190	16670	16680	16680	16670	270
281	20231201	151400	1991066090	16690	16700	16700	16690	94
282	20231201	151300	1989497190	16710	16710	16710	16710	14
283	20231201	151200	1989263250	16720	16720	16720	16720	2
284	20231201	151100	1989229810	16720	16720	16720	16720	0
285	20231201	151000	1989229810	16720	16700	16720	16690	176
286	20231201	150900	1986291550	16730	16730	16730	16700	66
287	20231201	150800	1985187460	16690	16700	16700	16690	77
288	20231201	150700	1983901630	16700	16690	16700	16690	32
289	20231201	150600	1983367280	16690	16720	16730	16690	270
290	20231201	150500	1978856790	16730	16720	16730	16720	26
291	20231201	150400	1978421920	16730	16730	16730	16730	86
292	20231201	150300	1976983140	16740	16720	16740	16720	55
293	20231201	150200	1976062960	16730	16740	16740	16730	48
294	20231201	150100	1975259510	16740	16740	16740	16740	22
295	20231201	150000	1974891230	16740	16740	16740	16740	15
296	20231201	145900	1974640130	16740	16710	16740	16700	176
297	20231201	145800	1971694950	16710	16720	16720	16710	75
298	20231201	145700	1970441450	16710	16730	16730	16710	375
299	20231201	145600	1964171920	16730	16730	16730	16720	82
300	20231201	145500	1962800090	16740	16740	16740	16730	39
301	20231201	145400	1962147370	16740	16730	16740	16730	83
302	20231201	145300	1960758050	16750	16760	16760	16750	112
303	20231201	145200	1958881630	16750	16750	16760	16750	48
304	20231201	145100	1958077470	16750	16760	16760	16750	51
305	20231201	145000	1957222750	16750	16750	16760	16750	474
306	20231201	144900	1949281190	16750	16750	16750	16740	47
307	20231201	144800	1948493950	16750	16750	16750	16740	97
308	20231201	144700	1946869700	16750	16750	16750	16750	32
309	20231201	144600	1946333700	16750	16740	16750	16740	385
310	20231201	144500	1939885530	16740	16730	16740	16710	895
311	20231201	144400	1924913520	16710	16670	16710	16670	745
312	20231201	144300	1912468600	16700	16700	16700	16690	300
313	20231201	144200	1907458650	16650	16650	16650	16620	198
314	20231201	144100	1904162430	16640	16640	16640	16640	37
315	20231201	144000	1903546750	16640	16620	16640	16620	138
316	20231201	143900	1901250770	16620	16620	16640	16620	229
317	20231201	143800	1897444170	16620	16620	16630	16620	263
318	20231201	143700	1893072960	16620	16610	16620	16610	167
319	20231201	143600	1890297670	16600	16620	16620	16600	791
320	20231201	143500	1877161020	16610	16620	16620	16610	297
321	20231201	143400	1872226080	16620	16630	16630	16610	231
322	20231201	143300	1868387140	16640	16620	16640	16620	297
323	20231201	143200	1863449320	16620	16620	16640	16620	331
324	20231201	143100	1857945000	16620	16620	16620	16610	291
325	20231201	143000	1853110680	16620	16610	16620	16610	25
326	20231201	142900	1852695280	16620	16610	16620	16610	420
327	20231201	142800	1845715220	16620	16610	16630	16610	211
328	20231201	142700	1842208360	16620	16620	16620	16610	74
329	20231201	142600	1840978690	16610	16630	16630	16610	746
330	20231201	142500	1828583770	16620	16630	16630	16620	193
331	20231201	142400	1825376090	16630	16630	16630	16620	142
332	20231201	142300	1823014840	16650	16640	16650	16630	207
333	20231201	142200	1819572350	16650	16640	16650	16640	326
334	20231201	142100	1814147700	16650	16640	16650	16640	67
335	20231201	142000	1813032480	16650	16640	16650	16640	105
336	20231201	141900	1811284560	16640	16650	16650	16640	474
337	20231201	141800	1803396860	16650	16640	16650	16640	23
338	20231201	141700	1803014090	16650	16660	16660	16650	52
339	20231201	141600	1802147920	16660	16660	16660	16660	31
340	20231201	141500	1801631460	16660	16660	16660	16660	6
341	20231201	141400	1801531500	16660	16670	16670	16660	53
342	20231201	141300	1800648120	16670	16670	16670	16670	33
343	20231201	141200	1800098010	16660	16700	16700	16660	419
344	20231201	141100	1793108540	16690	16690	16690	16690	35
345	20231201	141000	1792524390	16680	16680	16680	16680	0
346	20231201	140900	1792524390	16680	16700	16710	16680	183
347	20231201	140800	1789467020	16700	16710	16710	16700	41
348	20231201	140700	1788781980	16700	16710	16710	16700	114
349	20231201	140600	1786877360	16740	16730	16740	16720	69
350	20231201	140500	1785723300	16740	16740	16740	16740	45
351	20231201	140400	1784970000	16750	16730	16750	16720	57
352	20231201	140300	1784016760	16740	16750	16750	16730	40
353	20231201	140200	1783347500	16740	16740	16750	16730	464
354	20231201	140100	1775577740	16740	16740	16740	16740	0
355	20231201	140000	1775577740	16740	16730	16740	16730	40
356	20231201	135900	1774908190	16730	16730	16730	16730	0
357	20231201	135800	1774908190	16730	16730	16730	16730	5
358	20231201	135700	1774824540	16740	16730	16740	16720	7
359	20231201	135600	1774707410	16730	16730	16730	16730	35
360	20231201	135500	1774121860	16710	16720	16720	16710	35
361	20231201	135400	1773536970	16720	16730	16730	16720	58
362	20231201	135300	1772566880	16730	16730	16730	16730	4
363	20231201	135200	1772499960	16720	16720	16730	16720	84
364	20231201	135100	1771094810	16710	16710	16710	16710	36
365	20231201	135000	1770493250	16720	16720	16720	16720	20
366	20231201	134900	1770158850	16700	16700	16700	16700	0
367	20231201	134800	1770158850	16700	16690	16700	16690	224
368	20231201	134700	1766419000	16690	16670	16690	16670	45
369	20231201	134600	1765668830	16660	16660	16660	16660	1
370	20231201	134500	1765652170	16670	16650	16670	16650	134
371	20231201	134400	1763420930	16650	16650	16650	16650	35
372	20231201	134300	1762838180	16650	16650	16650	16650	35
373	20231201	134200	1762255430	16650	16650	16650	16650	101
374	20231201	134100	1760573780	16650	16650	16650	16650	34
375	20231201	134000	1760007680	16640	16640	16640	16640	19
376	20231201	133900	1759691520	16640	16640	16640	16630	12
377	20231201	133800	1759491940	16630	16630	16630	16630	10
378	20231201	133700	1759325640	16610	16610	16610	16610	100
379	20231201	133600	1757664640	16610	16610	16610	16610	0
380	20231201	133500	1757664640	16610	16620	16620	16610	188
381	20231201	133400	1754541910	16620	16640	16640	16620	896
382	20231201	133300	1739650290	16640	16640	16640	16630	141
383	20231201	133200	1737305430	16640	16640	16640	16630	40
384	20231201	133100	1736640210	16630	16640	16640	16630	150
385	20231201	133000	1734145340	16640	16640	16640	16640	3
386	20231201	132900	1734095420	16630	16640	16640	16630	151
387	20231201	132800	1731584260	16640	16640	16640	16640	30
388	20231201	132700	1731085060	16640	16640	16640	16640	79
389	20231201	132600	1729770500	16640	16640	16640	16640	47
390	20231201	132500	1728988420	16650	16640	16650	16640	34
391	20231201	132400	1728422590	16640	16640	16640	16640	239
392	20231201	132300	1724445630	16640	16640	16640	16640	0
393	20231201	132200	1724445630	16640	16640	16640	16640	4
394	20231201	132100	1724379070	16650	16640	16650	16630	75
395	20231201	132000	1723131590	16640	16630	16640	16630	46
396	20231201	131900	1722366540	16630	16630	16630	16630	40
397	20231201	131800	1721701340	16620	16620	16620	16620	216
398	20231201	131700	1718111420	16620	16630	16630	16620	297
399	20231201	131600	1713172440	16630	16630	16630	16630	349
400	20231201	131500	1707368570	16630	16630	16630	16630	0
401	20231201	131400	1707368570	16630	16630	16630	16630	12
402	20231201	131300	1707169010	16630	16650	16650	16630	503
403	20231201	131200	1698801840	16650	16660	16660	16650	79
404	20231201	131100	1697485780	16690	16690	16690	16690	0
405	20231201	131000	1697485780	16690	16670	16690	16670	9
406	20231201	130900	1697335730	16680	16690	16690	16680	1049
407	20231201	130800	1679831700	16700	16700	16700	16700	0
408	20231201	130700	1679831700	16700	16700	16700	16700	0
409	20231201	130600	1679831700	16700	16700	16700	16700	16
410	20231201	130500	1679564500	16690	16690	16690	16690	15
411	20231201	130400	1679314150	16690	16690	16690	16690	41
412	20231201	130300	1678629860	16690	16690	16690	16690	191
413	20231201	130200	1675442070	16690	16690	16690	16690	0
414	20231201	130100	1675442070	16690	16680	16690	16680	24
415	20231201	130000	1675041530	16680	16690	16690	16680	10
416	20231201	125900	1674874720	16670	16670	16670	16670	0
417	20231201	125800	1674874720	16670	16670	16670	16670	0
418	20231201	125700	1674874720	16670	16670	16670	16670	12
419	20231201	125600	1674674680	16690	16690	16690	16690	7
420	20231201	125500	1674557850	16670	16660	16670	16660	594
421	20231201	125400	1664655880	16660	16650	16660	16650	77
422	20231201	125300	1663373110	16660	16660	16660	16660	0
423	20231201	125200	1663373110	16660	16660	16660	16660	106
424	20231201	125100	1661607150	16660	16660	16660	16660	0
425	20231201	125000	1661607150	16660	16640	16660	16640	64
426	20231201	124900	1660542170	16640	16650	16650	16640	257
427	20231201	124800	1656265650	16660	16660	16660	16660	1
428	20231201	124700	1656248990	16660	16640	16660	16640	9
429	20231201	124600	1656099210	16660	16660	16670	16660	232
430	20231201	124500	1652234080	16670	16670	16670	16670	192
431	20231201	124400	1649033440	16660	16650	16660	16650	126
432	20231201	124300	1646934330	16650	16650	16650	16650	5
433	20231201	124200	1646851080	16660	16660	16660	16660	0
434	20231201	124100	1646851080	16660	16660	16660	16640	121
435	20231201	124000	1644836480	16650	16650	16650	16650	27
436	20231201	123900	1644386930	16630	16630	16630	16630	0
437	20231201	123800	1644386930	16630	16630	16630	16630	100
438	20231201	123700	1642723930	16630	16630	16630	16630	480
439	20231201	123600	1634741530	16640	16650	16650	16640	252
440	20231201	123500	1630546250	16660	16630	16660	16630	8
441	20231201	123400	1630413000	16630	16630	16630	16630	0
442	20231201	123300	1630413000	16630	16660	16660	16630	225
443	20231201	123200	1626667500	16660	16630	16660	16630	17
444	20231201	123100	1626384490	16640	16660	16660	16630	137
445	20231201	123000	1624104510	16660	16630	16660	16630	232
446	20231201	122900	1620244850	16640	16640	16640	16640	540
447	20231201	122800	1611259250	16650	16650	16650	16650	180
448	20231201	122700	1608262250	16650	16650	16650	16650	0
449	20231201	122600	1608262250	16650	16690	16690	16650	339
450	20231201	122500	1602610760	16710	16710	16710	16710	0
451	20231201	122400	1602610760	16710	16690	16710	16690	80
452	20231201	122300	1601274730	16700	16700	16700	16700	0
453	20231201	122200	1601274730	16700	16700	16700	16700	0
454	20231201	122100	1601274730	16700	16700	16700	16700	300
455	20231201	122000	1596264730	16700	16700	16700	16700	0
456	20231201	121900	1596264730	16700	16700	16700	16700	0
457	20231201	121800	1596264730	16700	16700	16700	16700	0
458	20231201	121700	1596264730	16700	16700	16700	16700	0
459	20231201	121600	1596264730	16700	16700	16700	16700	0
460	20231201	121500	1596264730	16700	16680	16700	16680	91
461	20231201	121400	1594746830	16680	16670	16680	16670	6
462	20231201	121300	1594646800	16700	16640	16700	16640	28
463	20231201	121200	1594180820	16710	16690	16710	16640	1390
464	20231201	121100	1571025070	16690	16680	16690	16680	41
465	20231201	121000	1570341180	16680	16680	16680	16680	24
466	20231201	120900	1569940860	16690	16690	16690	16690	90
467	20231201	120800	1568438760	16700	16700	16700	16700	0
468	20231201	120700	1568438760	16700	16700	16700	16700	2
469	20231201	120600	1568405360	16700	16700	16700	16700	0
470	20231201	120500	1568405360	16700	16700	16700	16700	4
471	20231201	120400	1568338560	16700	16700	16700	16700	0
472	20231201	120300	1568338560	16700	16710	16710	16700	195
473	20231201	120200	1565081860	16710	16710	16710	16710	0
474	20231201	120100	1565081860	16710	16710	16710	16710	5
475	20231201	120000	1564998310	16710	16710	16710	16710	2
476	20231201	115900	1564964890	16700	16700	16700	16700	1
477	20231201	115800	1564948190	16700	16710	16710	16700	74
478	20231201	115700	1563711750	16730	16730	16730	16730	0
479	20231201	115600	1563711750	16730	16730	16730	16730	1
480	20231201	115500	1563695020	16710	16720	16720	16710	2
481	20231201	115400	1563661590	16730	16720	16730	16720	11
482	20231201	115300	1563477600	16720	16720	16720	16720	2
483	20231201	115200	1563444160	16720	16720	16720	16720	0
484	20231201	115100	1563444160	16720	16720	16720	16720	5
485	20231201	115000	1563360560	16710	16710	16710	16710	6
486	20231201	114900	1563260300	16730	16700	16730	16700	11
487	20231201	114800	1563076470	16730	16730	16730	16730	157
488	20231201	114700	1560449860	16700	16700	16700	16700	0
489	20231201	114600	1560449860	16700	16700	16700	16700	29
490	20231201	114500	1559965560	16700	16700	16700	16700	25
491	20231201	114400	1559548060	16700	16730	16730	16700	683
492	20231201	114300	1548141070	16740	16740	16740	16740	1
493	20231201	114200	1548124330	16740	16740	16740	16740	0
494	20231201	114100	1548124330	16740	16740	16740	16740	0
495	20231201	114000	1548124330	16740	16740	16740	16740	0
496	20231201	113900	1548124330	16740	16750	16750	16740	2
497	20231201	113800	1548090840	16760	16760	16760	16760	0
498	20231201	113700	1548090840	16760	16760	16760	16760	0
499	20231201	113600	1548090840	16760	16750	16760	16750	2
500	20231201	113500	1548057330	16760	16760	16760	16760	1
501	20231201	113400	1548040570	16720	16720	16760	16720	251
502	20231201	113300	1543843810	16720	16760	16760	16720	779
503	20231201	113200	1530804170	16770	16770	16770	16770	1
504	20231201	113100	1530787400	16770	16770	16770	16760	6
505	20231201	113000	1530686810	16770	16750	16770	16750	7
506	20231201	112900	1530569540	16770	16750	16770	16750	11
507	20231201	112800	1530385270	16770	16770	16770	16770	7
508	20231201	112700	1530267880	16780	16780	16780	16780	215
509	20231201	112600	1526660180	16770	16770	16770	16770	0
510	20231201	112500	1526660180	16770	16770	16770	16770	4
511	20231201	112400	1526593100	16770	16770	16780	16770	5
512	20231201	112300	1526509240	16770	16770	16770	16770	1
513	20231201	112200	1526492470	16700	16720	16720	16700	14
514	20231201	112100	1526258470	16690	16690	16690	16690	0
515	20231201	112000	1526258470	16690	16690	16690	16690	0
516	20231201	111900	1526258470	16690	16690	16690	16690	0
517	20231201	111800	1526258470	16690	16690	16690	16690	50
518	20231201	111700	1525423970	16720	16720	16720	16720	6
519	20231201	111600	1525323650	16690	16680	16690	16680	169
520	20231201	111500	1522504670	16680	16700	16700	16680	1493
521	20231201	111400	1497581450	16700	16730	16730	16700	2035
522	20231201	111300	1463557770	16750	16770	16770	16730	1592
523	20231201	111200	1436893680	16770	16770	16770	16770	33
524	20231201	111100	1436340270	16770	16770	16780	16760	73
525	20231201	111000	1435115570	16770	16760	16770	16760	16
526	20231201	110900	1434847360	16760	16760	16760	16760	81
527	20231201	110800	1433489800	16760	16770	16770	16760	225
528	20231201	110700	1429716610	16770	16790	16790	16770	11
529	20231201	110600	1429531940	16800	16770	16800	16770	303
530	20231201	110500	1424444580	16790	16760	16790	16760	5
531	20231201	110400	1424360750	16760	16760	16760	16760	54
532	20231201	110300	1423455710	16760	16750	16790	16750	39
533	20231201	110200	1422802350	16760	16760	16760	16750	125
534	20231201	110100	1420707910	16760	16780	16790	16760	52
535	20231201	110000	1419835330	16760	16770	16770	16760	616
536	20231201	105900	1409508090	16770	16790	16790	16770	65
537	20231201	105800	1408417440	16780	16780	16780	16780	30
538	20231201	105700	1407914040	16770	16770	16770	16770	10
539	20231201	105600	1407746340	16780	16780	16780	16770	28
540	20231201	105500	1407276600	16780	16770	16780	16770	84
541	20231201	105400	1405867300	16770	16770	16770	16770	39
542	20231201	105300	1405213270	16770	16770	16770	16770	5
543	20231201	105200	1405129420	16770	16770	16770	16770	31
544	20231201	105100	1404609550	16770	16760	16770	16760	35
545	20231201	105000	1404022910	16750	16750	16750	16750	1
546	20231201	104900	1404006160	16750	16750	16750	16750	0
547	20231201	104800	1404006160	16750	16750	16750	16750	1
548	20231201	104700	1403989410	16750	16740	16750	16730	340
549	20231201	104600	1398297410	16750	16750	16750	16750	1
550	20231201	104500	1398280660	16770	16770	16770	16760	365
551	20231201	104400	1392163040	16770	16760	16770	16760	126
552	20231201	104300	1390050030	16760	16770	16770	16760	48
553	20231201	104200	1389245490	16760	16750	16760	16750	291
554	20231201	104100	1384369330	16740	16740	16740	16740	1
555	20231201	104000	1384352590	16730	16730	16730	16730	0
556	20231201	103900	1384352590	16730	16720	16730	16720	163
557	20231201	103800	1381626730	16720	16730	16740	16720	398
558	20231201	103700	1374968900	16730	16770	16770	16730	695
559	20231201	103600	1363330750	16780	16770	16780	16770	29
560	20231201	103500	1362844410	16770	16800	16800	16770	119
561	20231201	103400	1360847000	16800	16810	16810	16800	648
562	20231201	103300	1349960410	16810	16850	16850	16810	64
563	20231201	103200	1348883920	16870	16870	16870	16870	0
564	20231201	103100	1348883920	16870	16870	16870	16860	28
565	20231201	103000	1348411580	16870	16810	16870	16810	11
566	20231201	102900	1348226610	16800	16870	16870	16800	509
567	20231201	102800	1339659480	16880	16880	16880	16880	126
568	20231201	102700	1337532600	16880	16890	16890	16880	113
569	20231201	102600	1335624050	16920	16890	16920	16890	2
570	20231201	102500	1335590240	16910	16900	16910	16890	403
571	20231201	102400	1328780230	16910	16910	16910	16910	2
572	20231201	102300	1328746410	16900	16920	16920	16900	566
573	20231201	102200	1319172570	16920	16960	16960	16920	1000
574	20231201	102100	1302226660	16960	16990	16990	16960	668
575	20231201	102000	1290894670	17000	16990	17000	16990	27
576	20231201	101900	1290435680	16960	16970	16970	16960	20
577	20231201	101800	1290096470	16960	16950	16960	16950	87
578	20231201	101700	1288621300	16960	16960	16960	16950	342
579	20231201	101600	1282822610	16960	17000	17000	16960	970
580	20231201	101500	1266343170	17010	17020	17020	17010	487
581	20231201	101400	1258057810	17040	17050	17050	17040	22
582	20231201	101300	1257682860	17050	17060	17070	17010	100
583	20231201	101200	1255979790	17060	17010	17070	17010	1729
584	20231201	101100	1226510310	17020	17020	17030	17020	1801
585	20231201	101000	1195846770	17010	17010	17010	17000	201
586	20231201	100900	1192427770	17020	17000	17020	17000	355
587	20231201	100800	1186386130	17000	16990	17000	16970	312
588	20231201	100700	1181084180	16990	17030	17030	16990	822
589	20231201	100600	1167101200	17030	17020	17030	17020	610
590	20231201	100500	1156717860	17020	17030	17030	17020	861
591	20231201	100400	1142057320	17030	17010	17030	17010	2668
592	20231201	100300	1096660050	17010	16970	17010	16960	4296
593	20231201	100200	1023659230	16950	16930	16970	16930	1545
594	20231201	100100	997458990	16930	16930	16930	16930	184
595	20231201	100000	994343870	16930	16940	16950	16930	508
596	20231201	095900	985735430	16940	16940	16950	16930	259
597	20231201	095800	981347130	16930	16910	16940	16900	541
598	20231201	095700	972187460	16920	16930	16930	16920	309
599	20231201	095600	966958350	16940	16940	16940	16940	28
600	20231201	095500	966484030	16940	16950	16950	16940	151
601	20231201	095400	963925250	16960	16960	16960	16950	208
602	20231201	095300	960398780	16950	16970	16980	16950	777
603	20231201	095200	947215790	16960	16970	16980	16950	1126
604	20231201	095100	928110940	16970	16940	16980	16940	3106
605	20231201	095000	875411560	16930	16840	16940	16840	1110
606	20231201	094900	856649930	16840	16830	16840	16820	654
607	20231201	094800	845638970	16830	16800	16830	16800	1017
608	20231201	094700	828525380	16800	16780	16810	16710	4438
609	20231201	094600	754064120	16780	16780	16780	16770	84
610	20231201	094500	752654610	16770	16760	16780	16760	35
611	20231201	094400	752067710	16760	16790	16790	16750	107
612	20231201	094300	750273290	16800	16730	16800	16730	1198
613	20231201	094200	730181710	16720	16690	16720	16680	2725
614	20231201	094100	684645810	16690	16690	16690	16690	182
615	20231201	094000	681608230	16690	16690	16690	16690	52
616	20231201	093900	680740350	16690	16670	16690	16670	152
617	20231201	093800	678206440	16670	16660	16670	16660	67
618	20231201	093700	677089720	16660	16670	16670	16660	111
619	20231201	093600	675239450	16670	16620	16670	16620	288
620	20231201	093500	670452580	16620	16630	16630	16620	198
621	20231201	093400	667161780	16620	16640	16640	16620	398
622	20231201	093300	660542490	16680	16670	16680	16670	20
623	20231201	093200	660208950	16690	16640	16690	16630	439
624	20231201	093100	652903390	16690	16690	16690	16690	0
625	20231201	093000	652903390	16690	16660	16690	16640	781
626	20231201	092900	639886800	16670	16680	16680	16670	260
627	20231201	092800	635550600	16700	16700	16700	16700	3
628	20231201	092700	635500500	16720	16720	16720	16710	18
629	20231201	092600	635199660	16720	16760	16770	16650	276
630	20231201	092500	630596470	16770	16770	16770	16770	50
631	20231201	092400	629757970	16770	16720	16770	16720	974
632	20231201	092300	613440890	16710	16700	16710	16700	1010
633	20231201	092200	596573790	16700	16700	16700	16610	187
634	20231201	092100	593460290	16700	16680	16700	16610	962
635	20231201	092000	577446740	16700	16680	16700	16680	145
636	20231201	091900	575027540	16700	16700	16700	16700	183
637	20231201	091800	571971440	16700	16700	16700	16700	25
638	20231201	091700	571553940	16700	16740	16740	16690	404
639	20231201	091600	564808870	16700	16700	16700	16700	140
640	20231201	091500	562470870	16700	16700	16700	16700	110
641	20231201	091400	560633870	16700	16700	16700	16700	500
642	20231201	091300	552283870	16700	16700	16700	16700	114
643	20231201	091200	550380070	16700	16700	16740	16700	176
644	20231201	091100	547437710	16700	16700	16730	16650	924
645	20231201	091000	532031120	16700	16780	16790	16700	1553
646	20231201	090900	506023000	16780	16770	16800	16760	302
647	20231201	090800	500958190	16800	16760	16800	16750	1558
648	20231201	090700	474841890	16760	16840	16840	16740	2600
649	20231201	090600	431195000	16850	16850	16850	16840	896
650	20231201	090500	416098240	16850	16950	16950	16850	1131
651	20231201	090400	396997790	16950	17010	17020	16950	5472
652	20231201	090300	304043080	17000	16970	17000	16970	3864
653	20231201	090200	238419760	16970	16950	16980	16940	4151
654	20231201	090100	167994180	16950	16800	16950	16800	2417
655	20231201	090000	127220670	16800	16940	16940	16800	7511