KissMeData/065510/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	194000	1851865340	16640	16640	16640	16640	4235
3	20231206	193900	1851865340	16640	16640	16640	16640	0
4	20231206	193800	1851865340	16640	16640	16640	16640	0
5	20231206	193700	1851865340	16640	16640	16640	16640	0
6	20231206	193600	1851865340	16640	16640	16640	16640	0
7	20231206	193500	1851865340	16640	16640	16640	16640	0
8	20231206	193400	1851865340	16640	16640	16640	16640	0
9	20231206	193300	1851865340	16640	16640	16640	16640	0
10	20231206	193200	1851865340	16640	16640	16640	16640	0
11	20231206	193100	1851865340	16640	16640	16640	16640	0
12	20231206	193000	1851865340	16640	16640	16640	16640	0
13	20231206	192900	1851865340	16640	16640	16640	16640	0
14	20231206	192800	1851865340	16640	16640	16640	16640	0
15	20231206	192700	1851865340	16640	16640	16640	16640	0
16	20231206	192600	1851865340	16640	16640	16640	16640	0
17	20231206	192500	1851865340	16640	16640	16640	16640	0
18	20231206	192400	1851865340	16640	16640	16640	16640	0
19	20231206	192300	1851865340	16640	16640	16640	16640	0
20	20231206	192200	1851865340	16640	16640	16640	16640	0
21	20231206	192100	1851865340	16640	16640	16640	16640	0
22	20231206	192000	1851865340	16640	16640	16640	16640	0
23	20231206	191900	1851865340	16640	16640	16640	16640	0
24	20231206	191800	1851865340	16640	16640	16640	16640	0
25	20231206	191700	1851865340	16640	16640	16640	16640	0
26	20231206	191600	1851865340	16640	16640	16640	16640	0
27	20231206	191500	1851865340	16640	16640	16640	16640	0
28	20231206	191400	1851865340	16640	16640	16640	16640	0
29	20231206	191300	1851865340	16640	16640	16640	16640	0
30	20231206	191200	1851865340	16640	16640	16640	16640	0
31	20231206	191100	1851865340	16640	16640	16640	16640	0
32	20231206	191000	1851865340	16640	16640	16640	16640	4235
33	20231206	190900	1851865340	16640	16640	16640	16640	0
34	20231206	190800	1851865340	16640	16640	16640	16640	0
35	20231206	190700	1851865340	16640	16640	16640	16640	0
36	20231206	190600	1851865340	16640	16640	16640	16640	0
37	20231206	190500	1851865340	16640	16640	16640	16640	0
38	20231206	190400	1851865340	16640	16640	16640	16640	0
39	20231206	190300	1851865340	16640	16640	16640	16640	0
40	20231206	190200	1851865340	16640	16640	16640	16640	0
41	20231206	190100	1851865340	16640	16640	16640	16640	0
42	20231206	190000	1851865340	16640	16640	16640	16640	0
43	20231206	185900	1851865340	16640	16640	16640	16640	0
44	20231206	185800	1851865340	16640	16640	16640	16640	0
45	20231206	185700	1851865340	16640	16640	16640	16640	0
46	20231206	185600	1851865340	16640	16640	16640	16640	0
47	20231206	185500	1851865340	16640	16640	16640	16640	0
48	20231206	185400	1851865340	16640	16640	16640	16640	0
49	20231206	185300	1851865340	16640	16640	16640	16640	0
50	20231206	185200	1851865340	16640	16640	16640	16640	0
51	20231206	185100	1851865340	16640	16640	16640	16640	0
52	20231206	185000	1851865340	16640	16640	16640	16640	0
53	20231206	184900	1851865340	16640	16640	16640	16640	0
54	20231206	184800	1851865340	16640	16640	16640	16640	0
55	20231206	184700	1851865340	16640	16640	16640	16640	0
56	20231206	184600	1851865340	16640	16640	16640	16640	0
57	20231206	184500	1851865340	16640	16640	16640	16640	0
58	20231206	184400	1851865340	16640	16640	16640	16640	0
59	20231206	184300	1851865340	16640	16640	16640	16640	0
60	20231206	184200	1851865340	16640	16640	16640	16640	0
61	20231206	184100	1851865340	16640	16640	16640	16640	0
62	20231206	184000	1851865340	16640	16640	16640	16640	4235
63	20231206	183900	1851865340	16640	16640	16640	16640	0
64	20231206	183800	1851865340	16640	16640	16640	16640	0
65	20231206	183700	1851865340	16640	16640	16640	16640	0
66	20231206	183600	1851865340	16640	16640	16640	16640	0
67	20231206	183500	1851865340	16640	16640	16640	16640	0
68	20231206	183400	1851865340	16640	16640	16640	16640	0
69	20231206	183300	1851865340	16640	16640	16640	16640	0
70	20231206	183200	1851865340	16640	16640	16640	16640	0
71	20231206	183100	1851865340	16640	16640	16640	16640	0
72	20231206	183000	1851865340	16640	16640	16640	16640	0
73	20231206	182900	1851865340	16640	16640	16640	16640	0
74	20231206	182800	1851865340	16640	16640	16640	16640	0
75	20231206	182700	1851865340	16640	16640	16640	16640	0
76	20231206	182600	1851865340	16640	16640	16640	16640	0
77	20231206	182500	1851865340	16640	16640	16640	16640	0
78	20231206	182400	1851865340	16640	16640	16640	16640	0
79	20231206	182300	1851865340	16640	16640	16640	16640	0
80	20231206	182200	1851865340	16640	16640	16640	16640	0
81	20231206	182100	1851865340	16640	16640	16640	16640	0
82	20231206	182000	1851865340	16640	16640	16640	16640	0
83	20231206	181900	1851865340	16640	16640	16640	16640	0
84	20231206	181800	1851865340	16640	16640	16640	16640	0
85	20231206	181700	1851865340	16640	16640	16640	16640	0
86	20231206	181600	1851865340	16640	16640	16640	16640	0
87	20231206	181500	1851865340	16640	16640	16640	16640	0
88	20231206	181400	1851865340	16640	16640	16640	16640	0
89	20231206	181300	1851865340	16640	16640	16640	16640	0
90	20231206	181200	1851865340	16640	16640	16640	16640	0
91	20231206	181100	1851865340	16640	16640	16640	16640	0
92	20231206	181000	1851865340	16640	16640	16640	16640	4235
93	20231206	180900	1851865340	16640	16640	16640	16640	0
94	20231206	180800	1851865340	16640	16640	16640	16640	0
95	20231206	180700	1851865340	16640	16640	16640	16640	0
96	20231206	180600	1851865340	16640	16640	16640	16640	0
97	20231206	180500	1851865340	16640	16640	16640	16640	0
98	20231206	180400	1851865340	16640	16640	16640	16640	0
99	20231206	180300	1851865340	16640	16640	16640	16640	0
100	20231206	180200	1851865340	16640	16640	16640	16640	0
101	20231206	180100	1851865340	16640	16640	16640	16640	0
102	20231206	180000	1851865340	16640	16640	16640	16640	0
103	20231206	175900	1851865340	16640	16640	16640	16640	0
104	20231206	175800	1851865340	16640	16640	16640	16640	0
105	20231206	175700	1851865340	16640	16640	16640	16640	0
106	20231206	175600	1851865340	16640	16640	16640	16640	0
107	20231206	175500	1851865340	16640	16640	16640	16640	0
108	20231206	175400	1851865340	16640	16640	16640	16640	0
109	20231206	175300	1851865340	16640	16640	16640	16640	0
110	20231206	175200	1851865340	16640	16640	16640	16640	0
111	20231206	175100	1851865340	16640	16640	16640	16640	0
112	20231206	175000	1851865340	16640	16640	16640	16640	0
113	20231206	174900	1851865340	16640	16640	16640	16640	0
114	20231206	174800	1851865340	16640	16640	16640	16640	0
115	20231206	174700	1851865340	16640	16640	16640	16640	0
116	20231206	174600	1851865340	16640	16640	16640	16640	0
117	20231206	174500	1851865340	16640	16640	16640	16640	0
118	20231206	174400	1851865340	16640	16640	16640	16640	0
119	20231206	174300	1851865340	16640	16640	16640	16640	0
120	20231206	174200	1851865340	16640	16640	16640	16640	0
121	20231206	174100	1851865340	16640	16640	16640	16640	0
122	20231206	174000	1851865340	16640	16640	16640	16640	4235
123	20231206	173900	1851865340	16640	16640	16640	16640	0
124	20231206	173800	1851865340	16640	16640	16640	16640	0
125	20231206	173700	1851865340	16640	16640	16640	16640	0
126	20231206	173600	1851865340	16640	16640	16640	16640	0
127	20231206	173500	1851865340	16640	16640	16640	16640	0
128	20231206	173400	1851865340	16640	16640	16640	16640	0
129	20231206	173300	1851865340	16640	16640	16640	16640	0
130	20231206	173200	1851865340	16640	16640	16640	16640	0
131	20231206	173100	1851865340	16640	16640	16640	16640	0
132	20231206	173000	1851865340	16640	16640	16640	16640	0
133	20231206	172900	1851865340	16640	16640	16640	16640	0
134	20231206	172800	1851865340	16640	16640	16640	16640	0
135	20231206	172700	1851865340	16640	16640	16640	16640	0
136	20231206	172600	1851865340	16640	16640	16640	16640	0
137	20231206	172500	1851865340	16640	16640	16640	16640	0
138	20231206	172400	1851865340	16640	16640	16640	16640	0
139	20231206	172300	1851865340	16640	16640	16640	16640	0
140	20231206	172200	1851865340	16640	16640	16640	16640	0
141	20231206	172100	1851865340	16640	16640	16640	16640	0
142	20231206	172000	1851865340	16640	16640	16640	16640	0
143	20231206	171900	1851865340	16640	16640	16640	16640	0
144	20231206	171800	1851865340	16640	16640	16640	16640	0
145	20231206	171700	1851865340	16640	16640	16640	16640	0
146	20231206	171600	1851865340	16640	16640	16640	16640	0
147	20231206	171500	1851865340	16640	16640	16640	16640	0
148	20231206	171400	1851865340	16640	16640	16640	16640	0
149	20231206	171300	1851865340	16640	16640	16640	16640	0
150	20231206	171200	1851865340	16640	16640	16640	16640	0
151	20231206	171100	1851865340	16640	16640	16640	16640	0
152	20231206	171000	1851865340	16640	16640	16640	16640	4235
153	20231206	170900	1851865340	16640	16640	16640	16640	0
154	20231206	170800	1851865340	16640	16640	16640	16640	0
155	20231206	170700	1851865340	16640	16640	16640	16640	0
156	20231206	170600	1851865340	16640	16640	16640	16640	0
157	20231206	170500	1851865340	16640	16640	16640	16640	0
158	20231206	170400	1851865340	16640	16640	16640	16640	0
159	20231206	170300	1851865340	16640	16640	16640	16640	0
160	20231206	170200	1851865340	16640	16640	16640	16640	0
161	20231206	170100	1851865340	16640	16640	16640	16640	0
162	20231206	170000	1851865340	16640	16640	16640	16640	0
163	20231206	165900	1851865340	16640	16640	16640	16640	0
164	20231206	165800	1851865340	16640	16640	16640	16640	0
165	20231206	165700	1851865340	16640	16640	16640	16640	0
166	20231206	165600	1851865340	16640	16640	16640	16640	0
167	20231206	165500	1851865340	16640	16640	16640	16640	0
168	20231206	165400	1851865340	16640	16640	16640	16640	0
169	20231206	165300	1851865340	16640	16640	16640	16640	0
170	20231206	165200	1851865340	16640	16640	16640	16640	0
171	20231206	165100	1851865340	16640	16640	16640	16640	0
172	20231206	165000	1851865340	16640	16640	16640	16640	0
173	20231206	164900	1851865340	16640	16640	16640	16640	0
174	20231206	164800	1851865340	16640	16640	16640	16640	0
175	20231206	164700	1851865340	16640	16640	16640	16640	0
176	20231206	164600	1851865340	16640	16640	16640	16640	0
177	20231206	164500	1851865340	16640	16640	16640	16640	0
178	20231206	164400	1851865340	16640	16640	16640	16640	0
179	20231206	164300	1851865340	16640	16640	16640	16640	0
180	20231206	164200	1851865340	16640	16640	16640	16640	0
181	20231206	164100	1851865340	16640	16640	16640	16640	0
182	20231206	164000	1851865340	16640	16640	16640	16640	4235
183	20231206	163900	1851865340	16640	16640	16640	16640	0
184	20231206	163800	1851865340	16640	16640	16640	16640	0
185	20231206	163700	1851865340	16640	16640	16640	16640	0
186	20231206	163600	1851865340	16640	16640	16640	16640	0
187	20231206	163500	1851865340	16640	16640	16640	16640	0
188	20231206	163400	1851865340	16640	16640	16640	16640	0
189	20231206	163300	1851865340	16640	16640	16640	16640	0
190	20231206	163200	1851865340	16640	16640	16640	16640	0
191	20231206	163100	1851865340	16640	16640	16640	16640	0
192	20231206	163000	1851865340	16640	16640	16640	16640	0
193	20231206	162900	1851865340	16640	16640	16640	16640	0
194	20231206	162800	1851865340	16640	16640	16640	16640	0
195	20231206	162700	1851865340	16640	16640	16640	16640	0
196	20231206	162600	1851865340	16640	16640	16640	16640	0
197	20231206	162500	1851865340	16640	16640	16640	16640	0
198	20231206	162400	1851865340	16640	16640	16640	16640	0
199	20231206	162300	1851865340	16640	16640	16640	16640	0
200	20231206	162200	1851865340	16640	16640	16640	16640	0
201	20231206	162100	1851865340	16640	16640	16640	16640	0
202	20231206	162000	1851865340	16640	16640	16640	16640	0
203	20231206	161900	1851865340	16640	16640	16640	16640	0
204	20231206	161800	1851865340	16640	16640	16640	16640	0
205	20231206	161700	1851865340	16640	16640	16640	16640	0
206	20231206	161600	1851865340	16640	16640	16640	16640	0
207	20231206	161500	1851865340	16640	16640	16640	16640	0
208	20231206	161400	1851865340	16640	16640	16640	16640	0
209	20231206	161300	1851865340	16640	16640	16640	16640	0
210	20231206	161200	1851865340	16640	16640	16640	16640	0
211	20231206	161100	1851865340	16640	16640	16640	16640	0
212	20231206	161000	1851865340	16640	16640	16640	16640	4235
213	20231206	160900	1851865340	16640	16640	16640	16640	0
214	20231206	160800	1851865340	16640	16640	16640	16640	0
215	20231206	160700	1851865340	16640	16640	16640	16640	0
216	20231206	160600	1851865340	16640	16640	16640	16640	0
217	20231206	160500	1851865340	16640	16640	16640	16640	0
218	20231206	160400	1851865340	16640	16640	16640	16640	0
219	20231206	160300	1851865340	16640	16640	16640	16640	0
220	20231206	160200	1851865340	16640	16640	16640	16640	0
221	20231206	160100	1851865340	16640	16640	16640	16640	0
222	20231206	160000	1851865340	16640	16640	16640	16640	0
223	20231206	155900	1851865340	16640	16640	16640	16640	0
224	20231206	155800	1851865340	16640	16640	16640	16640	0
225	20231206	155700	1851865340	16640	16640	16640	16640	0
226	20231206	155600	1851865340	16640	16640	16640	16640	0
227	20231206	155500	1851865340	16640	16640	16640	16640	0
228	20231206	155400	1851865340	16640	16640	16640	16640	0
229	20231206	155300	1851865340	16640	16640	16640	16640	0
230	20231206	155200	1851865340	16640	16640	16640	16640	0
231	20231206	155100	1851865340	16640	16640	16640	16640	0
232	20231206	155000	1851865340	16640	16640	16640	16640	0
233	20231206	154900	1851865340	16640	16640	16640	16640	0
234	20231206	154800	1851865340	16640	16640	16640	16640	0
235	20231206	154700	1851865340	16640	16640	16640	16640	0
236	20231206	154600	1851865340	16640	16640	16640	16640	0
237	20231206	154500	1851865340	16640	16640	16640	16640	0
238	20231206	154400	1851865340	16640	16640	16640	16640	0
239	20231206	154300	1851865340	16640	16640	16640	16640	0
240	20231206	154200	1851865340	16640	16640	16640	16640	0
241	20231206	154100	1851865340	16640	16640	16640	16640	0
242	20231206	154000	1851865340	16640	16640	16640	16640	4235
243	20231206	153900	1851865340	16640	16640	16640	16640	0
244	20231206	153800	1851865340	16640	16640	16640	16640	0
245	20231206	153700	1851865340	16640	16640	16640	16640	0
246	20231206	153600	1851865340	16640	16640	16640	16640	0
247	20231206	153500	1851865340	16640	16640	16640	16640	0
248	20231206	153400	1851865340	16640	16640	16640	16640	0
249	20231206	153300	1851865340	16640	16640	16640	16640	0
250	20231206	153200	1851865340	16640	16640	16640	16640	0
251	20231206	153100	1851865340	16640	16640	16640	16640	0
252	20231206	153000	1851865340	16640	16640	16640	16640	4235
253	20231206	152900	1781394940	16590	16590	16590	16590	0
254	20231206	152800	1781394940	16590	16590	16590	16590	0
255	20231206	152700	1781394940	16590	16590	16590	16590	0
256	20231206	152600	1781394940	16590	16590	16590	16590	0
257	20231206	152500	1781394940	16590	16590	16590	16590	0
258	20231206	152400	1781394940	16590	16590	16590	16590	0
259	20231206	152300	1781394940	16590	16590	16590	16590	0
260	20231206	152200	1781394940	16590	16590	16590	16590	0
261	20231206	152100	1781394940	16590	16590	16590	16590	0
262	20231206	152000	1781394940	16590	16590	16590	16590	0
263	20231206	151900	1781394940	16590	16600	16600	16580	171
264	20231206	151800	1778559550	16600	16600	16600	16580	193
265	20231206	151700	1775355910	16600	16600	16600	16580	25
266	20231206	151600	1774940930	16610	16610	16610	16610	1
267	20231206	151500	1774924320	16580	16620	16630	16580	106
268	20231206	151400	1773164590	16620	16540	16620	16540	6192
269	20231206	151300	1670450200	16530	16550	16550	16530	142
270	20231206	151200	1668102760	16540	16560	16560	16540	192
271	20231206	151100	1664924160	16530	16560	16560	16530	2
272	20231206	151000	1664891070	16560	16520	16560	16520	3044
273	20231206	150900	1614547980	16530	16530	16530	16520	209
274	20231206	150800	1611093220	16530	16530	16530	16530	68
275	20231206	150700	1609969180	16530	16540	16550	16520	509
276	20231206	150600	1601554350	16530	16520	16530	16520	45
277	20231206	150500	1600810650	16540	16540	16540	16520	61
278	20231206	150400	1599802050	16540	16540	16550	16540	75
279	20231206	150300	1598561150	16550	16540	16550	16540	1661
280	20231206	150200	1571071630	16550	16550	16550	16540	538
281	20231206	150100	1562170530	16550	16540	16550	16520	311
282	20231206	150000	1557025680	16530	16520	16540	16520	1480
283	20231206	145900	1532562530	16520	16510	16530	16510	714
284	20231206	145800	1520771260	16510	16480	16510	16470	799
285	20231206	145700	1507593500	16470	16470	16470	16470	6
286	20231206	145600	1507494680	16480	16480	16500	16480	96
287	20231206	145500	1505912400	16480	16480	16480	16480	200
288	20231206	145400	1502616400	16480	16480	16480	16480	131
289	20231206	145300	1500457520	16490	16490	16490	16490	118
290	20231206	145200	1498511700	16480	16480	16480	16480	83
291	20231206	145100	1497143860	16470	16460	16470	16460	758
292	20231206	145000	1484665120	16470	16480	16480	16460	51
293	20231206	144900	1483825090	16460	16460	16460	16460	0
294	20231206	144800	1483825090	16460	16490	16490	16460	42
295	20231206	144700	1483133680	16470	16470	16470	16470	473
296	20231206	144600	1475343370	16470	16470	16470	16470	86
297	20231206	144500	1473926950	16490	16480	16490	16480	77
298	20231206	144400	1472657920	16470	16470	16470	16470	57
299	20231206	144300	1471719130	16470	16480	16480	16470	60
300	20231206	144200	1470730420	16470	16490	16510	16470	223
301	20231206	144100	1467052400	16480	16490	16490	16480	45
302	20231206	144000	1466310600	16490	16500	16500	16490	83
303	20231206	143900	1464941900	16500	16500	16500	16500	10
304	20231206	143800	1464776900	16500	16490	16500	16490	42
305	20231206	143700	1464084290	16530	16460	16540	16460	4131
306	20231206	143600	1395949960	16470	16440	16470	16440	201
307	20231206	143500	1392641330	16440	16440	16440	16430	272
308	20231206	143400	1388171620	16460	16440	16460	16440	9
309	20231206	143300	1388023560	16480	16480	16480	16480	54
310	20231206	143200	1387133640	16430	16450	16500	16430	4161
311	20231206	143100	1318594760	16470	16460	16500	16460	1052
312	20231206	143000	1301251710	16470	16400	16470	16380	1117
313	20231206	142900	1282899010	16390	16370	16390	16370	151
314	20231206	142800	1280425020	16360	16360	16360	16360	0
315	20231206	142700	1280425020	16360	16350	16360	16340	216
316	20231206	142600	1276892860	16350	16350	16350	16350	17
317	20231206	142500	1276614910	16350	16340	16350	16340	108
318	20231206	142400	1274849170	16360	16360	16360	16360	12
319	20231206	142300	1274652850	16400	16410	16410	16400	106
320	20231206	142200	1272914390	16360	16280	16360	16280	222
321	20231206	142100	1269287590	16340	16350	16350	16340	40
322	20231206	142000	1268633940	16350	16360	16360	16350	62
323	20231206	141900	1267620150	16360	16370	16420	16360	758
324	20231206	141800	1255182570	16380	16380	16380	16380	200
325	20231206	141700	1251906570	16380	16330	16380	16330	1050
326	20231206	141600	1234730320	16260	16320	16320	16260	1029
327	20231206	141500	1217974540	16330	16320	16330	16320	47
328	20231206	141400	1217207300	16320	16240	16320	16240	1249
329	20231206	141300	1196861570	16250	16250	16250	16250	1
330	20231206	141200	1196845320	16260	16250	16260	16250	137
331	20231206	141100	1194618450	16260	16270	16270	16260	6
332	20231206	141000	1194520880	16270	16290	16290	16270	19
333	20231206	140900	1194211500	16200	16200	16200	16200	39
334	20231206	140800	1193579700	16200	16200	16200	16200	20
335	20231206	140700	1193255700	16260	16250	16260	16250	39
336	20231206	140600	1192621820	16250	16260	16260	16250	334
337	20231206	140500	1187191160	16260	16260	16260	16260	221
338	20231206	140400	1183597700	16260	16260	16260	16260	0
339	20231206	140300	1183597700	16260	16280	16280	16260	407
340	20231206	140200	1176978880	16270	16260	16270	16260	89
341	20231206	140100	1175531560	16260	16190	16260	16190	147
342	20231206	140000	1173144500	16190	16260	16260	16190	1147
343	20231206	135900	1154550280	16260	16260	16260	16260	257
344	20231206	135800	1150371460	16260	16270	16270	16260	44
345	20231206	135700	1149655870	16270	16280	16290	16270	199
346	20231206	135600	1146415820	16270	16240	16270	16240	971
347	20231206	135500	1130630940	16170	16190	16190	16170	860
348	20231206	135400	1116708120	16240	16170	16240	16170	754
349	20231206	135300	1104488140	16110	16170	16170	16110	1037
350	20231206	135200	1087780450	16170	16160	16170	16150	427
351	20231206	135100	1080883930	16160	16160	16160	16160	0
352	20231206	135000	1080883930	16160	16100	16160	16100	167
353	20231206	134900	1078188990	16150	16150	16150	16150	0
354	20231206	134800	1078188990	16150	16170	16170	16150	49
355	20231206	134700	1077396980	16170	16170	16170	16170	251
356	20231206	134600	1073338310	16170	16170	16170	16170	6
357	20231206	134500	1073241290	16170	16170	16170	16170	30
358	20231206	134400	1072756190	16180	16170	16180	16170	22
359	20231206	134300	1072400250	16190	16190	16190	16190	6
360	20231206	134200	1072303110	16190	16190	16190	16190	1
361	20231206	134100	1072286920	16200	16190	16200	16190	84
362	20231206	134000	1070926660	16170	16170	16170	16170	4
363	20231206	133900	1070861980	16170	16180	16180	16170	129
364	20231206	133800	1068775520	16180	16180	16180	16180	0
365	20231206	133700	1068775520	16180	16190	16190	16180	266
366	20231206	133600	1064469980	16190	16190	16190	16190	200
367	20231206	133500	1061231980	16200	16200	16200	16200	16
368	20231206	133400	1060972780	16210	16210	16210	16210	2
369	20231206	133300	1060940360	16210	16210	16210	16210	22
370	20231206	133200	1060583740	16210	16210	16210	16210	22
371	20231206	133100	1060227120	16190	16190	16190	16190	29
372	20231206	133000	1059757610	16200	16210	16210	16200	60
373	20231206	132900	1058785320	16190	16190	16190	16190	29
374	20231206	132800	1058315810	16200	16200	16200	16200	104
375	20231206	132700	1056631010	16200	16200	16200	16200	336
376	20231206	132600	1051187810	16210	16210	16210	16200	77
377	20231206	132500	1049940110	16240	16240	16240	16240	136
378	20231206	132400	1047731470	16240	16240	16240	16240	234
379	20231206	132300	1043931310	16190	16160	16250	16160	2772
380	20231206	132200	998985450	16150	16150	16160	16150	103
381	20231206	132100	997321540	16150	16130	16150	16120	494
382	20231206	132000	989348210	16130	16120	16130	16120	24
383	20231206	131900	988961160	16120	16110	16120	16110	137
384	20231206	131800	986753780	16100	16090	16100	16070	207
385	20231206	131700	983424100	16090	16090	16090	16090	63
386	20231206	131600	982410430	16060	16060	16060	16060	0
387	20231206	131500	982410430	16060	16070	16070	16060	36
388	20231206	131400	981832200	16100	16100	16100	16100	0
389	20231206	131300	981832200	16100	16100	16100	16100	9
390	20231206	131200	981687300	16100	16100	16100	16100	21
391	20231206	131100	981349200	16100	16060	16100	16060	205
392	20231206	131000	978051400	16060	16080	16080	16060	7
393	20231206	130900	977938950	16080	16080	16080	16080	0
394	20231206	130800	977938950	16080	16040	16080	16040	230
395	20231206	130700	974244330	16050	16050	16050	16050	13
396	20231206	130600	974035680	16070	16070	16070	16070	0
397	20231206	130500	974035680	16070	16040	16070	16040	30
398	20231206	130400	973554450	16070	16040	16070	16040	79
399	20231206	130300	972287020	16040	16040	16040	16040	0
400	20231206	130200	972287020	16040	16040	16070	16040	67
401	20231206	130100	971211350	16040	16040	16080	16040	20
402	20231206	130000	970890470	16040	16040	16040	16040	30
403	20231206	125900	970409270	16040	16040	16040	16040	16
404	20231206	125800	970152630	16040	16040	16040	16040	0
405	20231206	125700	970152630	16040	16040	16040	16040	29
406	20231206	125600	969687470	16040	16040	16040	16040	0
407	20231206	125500	969687470	16040	16040	16040	16040	100
408	20231206	125400	968083470	16040	16040	16040	16040	36
409	20231206	125300	967506030	16040	16040	16040	16040	0
410	20231206	125200	967506030	16040	16040	16040	16040	30
411	20231206	125100	967024830	16100	16100	16100	16100	0
412	20231206	125000	967024830	16100	16100	16100	16100	4
413	20231206	124900	966960430	16040	16060	16060	16040	101
414	20231206	124800	965340310	16050	16050	16050	16050	70
415	20231206	124700	964216810	16050	16050	16050	16050	0
416	20231206	124600	964216810	16050	16050	16050	16050	19
417	20231206	124500	963911860	16060	16060	16060	16060	16
418	20231206	124400	963654900	16050	16050	16060	16050	144
419	20231206	124300	961343250	16040	16040	16040	16040	0
420	20231206	124200	961343250	16040	16040	16040	16040	0
421	20231206	124100	961343250	16040	16040	16040	16040	37
422	20231206	124000	960749770	16040	16040	16040	16040	227
423	20231206	123900	957108690	16090	16090	16090	16090	0
424	20231206	123800	957108690	16090	16090	16090	16090	1
425	20231206	123700	957092600	16100	16090	16100	16090	21
426	20231206	123600	956754670	16090	16040	16090	16040	120
427	20231206	123500	954827330	16040	16040	16040	16040	11
428	20231206	123400	954650890	16040	16040	16040	16040	20
429	20231206	123300	954330090	16040	16040	16040	16040	29
430	20231206	123200	953864930	16070	16070	16070	16070	19
431	20231206	123100	953559600	16080	16080	16080	16080	0
432	20231206	123000	953559600	16080	16090	16090	16080	3
433	20231206	122900	953511340	16080	16080	16080	16080	78
434	20231206	122800	952257100	16080	16080	16080	16080	2
435	20231206	122700	952224940	16080	16080	16080	16080	28
436	20231206	122600	951774700	16090	16090	16090	16090	25
437	20231206	122500	951372450	16090	16090	16090	16090	29
438	20231206	122400	950905840	16090	16090	16090	16090	0
439	20231206	122300	950905840	16090	16090	16090	16090	0
440	20231206	122200	950905840	16090	16090	16110	16090	307
441	20231206	122100	945960770	16090	16080	16090	16080	514
442	20231206	122000	937693670	16030	16030	16030	16030	30
443	20231206	121900	937212770	16070	16070	16070	16070	19
444	20231206	121800	936907440	16070	16070	16070	16070	0
445	20231206	121700	936907440	16070	16030	16070	16030	30
446	20231206	121600	936426500	16070	16070	16070	16070	7
447	20231206	121500	936314010	16070	16070	16070	16070	22
448	20231206	121400	935960470	16020	16070	16070	16020	260
449	20231206	121300	931783720	16020	16020	16020	16020	0
450	20231206	121200	931783720	16020	16060	16060	16020	67
451	20231206	121100	930708860	16020	16020	16020	16020	1
452	20231206	121000	930692840	16020	16020	16020	16020	0
453	20231206	120900	930692840	16020	16020	16020	16020	44
454	20231206	120800	929987960	16020	16020	16020	16020	0
455	20231206	120700	929987960	16020	16030	16030	16020	529
456	20231206	120600	921511800	16030	16030	16030	16030	25
457	20231206	120500	921111050	16030	16030	16030	16030	0
458	20231206	120400	921111050	16030	16060	16060	16030	148
459	20231206	120300	918735040	16050	16040	16050	16040	174
460	20231206	120200	915942530	16040	16030	16050	16020	982
461	20231206	120100	900194230	16030	16050	16050	16030	7423
462	20231206	120000	781065370	16070	16050	16070	16050	1367
463	20231206	115900	759124680	16070	16050	16070	16050	280
464	20231206	115800	754625680	16070	16070	16070	16070	200
465	20231206	115700	751411680	16090	16090	16090	16090	12
466	20231206	115600	751218600	16080	16070	16080	16050	167
467	20231206	115500	748534470	16050	16050	16050	16050	200
468	20231206	115400	745324470	16050	16050	16050	16050	500
469	20231206	115300	737299470	16050	16060	16060	16050	1029
470	20231206	115200	720783320	16060	16070	16070	16060	501
471	20231206	115100	712736550	16090	16070	16090	16070	38
472	20231206	115000	712125710	16080	16080	16080	16080	7
473	20231206	114900	712013150	16090	16090	16090	16090	17
474	20231206	114800	711739620	16090	16090	16090	16090	30
475	20231206	114700	711256920	16110	16110	16110	16110	1
476	20231206	114600	711240810	16100	16100	16100	16100	0
477	20231206	114500	711240810	16100	16100	16100	16100	29
478	20231206	114400	710773910	16110	16110	16110	16110	0
479	20231206	114300	710773910	16110	16110	16110	16110	53
480	20231206	114200	709920080	16140	16140	16140	16140	0
481	20231206	114100	709920080	16140	16130	16140	16120	545
482	20231206	114000	701131530	16130	16130	16130	16130	279
483	20231206	113900	696631260	16200	16200	16200	16200	0
484	20231206	113800	696631260	16200	16200	16200	16200	3
485	20231206	113700	696582660	16130	16140	16220	16130	3661
486	20231206	113600	637333580	16120	16120	16120	16120	0
487	20231206	113500	637333580	16120	16070	16120	16070	210
488	20231206	113400	633952000	16120	16120	16120	16120	1
489	20231206	113300	633935880	16110	16110	16110	16110	23
490	20231206	113200	633565350	16110	16110	16110	16110	144
491	20231206	113100	631245510	16120	16110	16120	16110	38
492	20231206	113000	630633320	16110	16110	16110	16110	200
493	20231206	112900	627411320	16070	16070	16070	16070	29
494	20231206	112800	626945290	16140	16100	16140	16100	609
495	20231206	112700	617136770	16100	16050	16100	16040	4457
496	20231206	112600	545493190	16060	16060	16060	16060	3
497	20231206	112500	545445010	16070	16060	16080	16060	96
498	20231206	112400	543903010	16060	16060	16060	16060	29
499	20231206	112300	543437270	16080	16080	16080	16080	0
500	20231206	112200	543437270	16080	16060	16080	16060	105
501	20231206	112100	541750000	16030	16030	16030	16030	29
502	20231206	112000	541285130	16060	16060	16060	16060	2
503	20231206	111900	541253010	16060	16050	16060	16050	68
504	20231206	111800	540161510	16050	16030	16050	16030	536
505	20231206	111700	531559070	16030	16030	16030	16030	11
506	20231206	111600	531382740	16030	16030	16030	16030	30
507	20231206	111500	530901840	16080	16080	16080	16080	4
508	20231206	111400	530837520	16030	16030	16030	16030	0
509	20231206	111300	530837520	16030	16040	16050	16030	309
510	20231206	111200	525878970	16030	16030	16030	16030	316
511	20231206	111100	520813490	16040	16030	16040	16030	54
512	20231206	111000	519947860	16040	16040	16040	16040	7
513	20231206	110900	519835580	16040	16040	16040	16040	21
514	20231206	110800	519498740	16040	16030	16040	16030	114
515	20231206	110700	517670480	16030	16030	16030	16030	300
516	20231206	110600	512861480	16030	16030	16030	16030	48
517	20231206	110500	512092040	16040	16040	16040	16040	424
518	20231206	110400	505291080	16040	16040	16040	16040	10
519	20231206	110300	505130680	16040	16050	16050	16040	30
520	20231206	110200	504649470	16050	16050	16050	16040	39
521	20231206	110100	504023690	16050	16040	16050	16040	93
522	20231206	110000	502531820	16030	16030	16030	16030	45
523	20231206	105900	501810470	16030	16030	16030	16030	0
524	20231206	105800	501810470	16030	16030	16030	16030	43
525	20231206	105700	501121180	16030	16030	16030	16030	19
526	20231206	105600	500816610	16030	16030	16030	16030	0
527	20231206	105500	500816610	16030	16020	16030	16020	73
528	20231206	105400	499646900	16040	16040	16040	16040	1
529	20231206	105300	499630860	16030	16050	16050	16030	38
530	20231206	105200	499021450	16050	16080	16080	16040	41
531	20231206	105100	498363480	16040	16040	16040	16040	1
532	20231206	105000	498347440	16100	16110	16110	16090	114
533	20231206	104900	496512730	16120	16140	16150	16120	529
534	20231206	104800	487974860	16140	16050	16150	16050	2298
535	20231206	104700	450982310	16050	16020	16050	16020	41
536	20231206	104600	450325160	16020	16020	16020	16020	0
537	20231206	104500	450325160	16020	16000	16020	16000	90
538	20231206	104400	448884460	15990	15990	15990	15990	29
539	20231206	104300	448420750	16000	15990	16000	15990	92
540	20231206	104200	446949350	15990	16000	16000	15990	347
541	20231206	104100	441397360	16060	16060	16060	16060	89
542	20231206	104000	439968020	16060	16010	16060	16010	196
543	20231206	103900	436825580	16010	15910	16100	15910	1746
544	20231206	103800	408950640	15900	15820	15900	15820	1603
545	20231206	103700	383507870	15800	15800	15800	15800	0
546	20231206	103600	383507870	15800	15810	15810	15800	36
547	20231206	103500	382939010	15800	15780	15800	15780	149
548	20231206	103400	380586700	15780	15780	15790	15780	141
549	20231206	103300	378361670	15780	15780	15780	15780	7
550	20231206	103200	378251210	15780	15790	15790	15780	6
551	20231206	103100	378156490	15770	15790	15790	15770	65
552	20231206	103000	377130720	15790	15800	15800	15790	80
553	20231206	102900	375866890	15800	15820	15820	15800	1350
554	20231206	102800	354532070	15820	15820	15820	15820	20
555	20231206	102700	354215670	15810	15810	15810	15810	5
556	20231206	102600	354136620	15810	15820	15820	15810	84
557	20231206	102500	352808090	15820	15820	15820	15820	200
558	20231206	102400	349644090	15820	15820	15820	15820	90
559	20231206	102300	348220290	15810	15810	15820	15810	119
560	20231206	102200	346338890	15800	15800	15800	15800	247
561	20231206	102100	342436290	15790	15790	15790	15780	453
562	20231206	102000	335283570	15770	15770	15800	15770	144
563	20231206	101900	333012460	15790	15790	15790	15790	530
564	20231206	101800	324643760	15790	15780	15790	15780	522
565	20231206	101700	316406230	15780	15790	15790	15780	69
566	20231206	101600	315317060	15790	15790	15790	15790	9
567	20231206	101500	315174950	15780	15780	15780	15780	30
568	20231206	101400	314701550	15780	15780	15780	15780	35
569	20231206	101300	314149250	15780	15770	15780	15770	225
570	20231206	101200	310599680	15770	15770	15770	15770	74
571	20231206	101100	309432700	15770	15780	15780	15770	451
572	20231206	101000	302318220	15780	15780	15780	15780	29
573	20231206	100900	301860600	15780	15780	15780	15780	1
574	20231206	100800	301844820	15780	15780	15780	15780	156
575	20231206	100700	299383140	15780	15780	15780	15780	36
576	20231206	100600	298815060	15780	15780	15780	15780	0
577	20231206	100500	298815060	15780	15780	15780	15780	37
578	20231206	100400	298231200	15790	15790	15790	15790	0
579	20231206	100300	298231200	15790	15780	15790	15780	46
580	20231206	100200	297505270	15780	15780	15780	15780	29
581	20231206	100100	297047650	15780	15780	15780	15780	0
582	20231206	100000	297047650	15780	15780	15780	15780	6
583	20231206	095900	296952970	15780	15780	15780	15780	29
584	20231206	095800	296495350	15780	15830	15830	15780	822
585	20231206	095700	283514510	15830	15790	15830	15790	47
586	20231206	095600	282772210	15810	15790	15810	15790	177
587	20231206	095500	279974550	15780	15770	15780	15770	66
588	20231206	095400	278933120	15770	15770	15770	15770	151
589	20231206	095300	276551850	15770	15780	15780	15770	557
590	20231206	095200	267762960	15770	15780	15780	15770	650
591	20231206	095100	257507530	15780	15780	15780	15780	7
592	20231206	095000	257397070	15780	15810	15810	15780	1439
593	20231206	094900	234667110	15810	15810	15810	15810	1
594	20231206	094800	234651300	15860	15860	15860	15860	0
595	20231206	094700	234651300	15860	15800	15860	15800	16
596	20231206	094600	234398440	15820	15820	15820	15820	120
597	20231206	094500	232500040	15860	15860	15860	15860	0
598	20231206	094400	232500040	15860	15860	15860	15860	66
599	20231206	094300	231453280	15900	15900	15900	15900	0
600	20231206	094200	231453280	15900	15860	15900	15860	31
601	20231206	094100	230961580	15860	15870	15870	15860	36
602	20231206	094000	230390610	15860	15860	15860	15860	0
603	20231206	093900	230390610	15860	15960	15960	15860	112
604	20231206	093800	228611080	15960	15930	15960	15910	462
605	20231206	093700	221242110	15930	15820	15930	15820	822
606	20231206	093600	208178930	15820	15830	15830	15820	8
607	20231206	093500	208052360	15850	15850	15850	15850	1
608	20231206	093400	208036510	15830	15830	15830	15830	0
609	20231206	093300	208036510	15830	15810	15830	15780	612
610	20231206	093200	198357110	15800	15800	15800	15800	208
611	20231206	093100	195070710	15810	15820	15820	15810	3
612	20231206	093000	195023260	15820	15820	15820	15820	101
613	20231206	092900	193425440	15820	15810	15820	15810	49
614	20231206	092800	192650710	15810	15810	15810	15810	10
615	20231206	092700	192492610	15750	15750	15750	15750	0
616	20231206	092600	192492610	15750	15880	15890	15750	1044
617	20231206	092500	176033390	15880	15790	15880	15780	770
618	20231206	092400	163867030	15790	15840	15840	15790	67
619	20231206	092300	162808800	15870	15870	15870	15870	0
620	20231206	092200	162808800	15870	15870	15870	15870	215
621	20231206	092100	159396750	15880	15800	15880	15800	121
622	20231206	092000	157484370	15800	15840	15840	15800	162
623	20231206	091900	154920310	15960	15760	15970	15760	613
624	20231206	091800	145230390	15750	15750	15750	15750	8
625	20231206	091700	145104390	15740	15740	15740	15740	0
626	20231206	091600	145104390	15740	15720	15740	15720	16
627	20231206	091500	144852580	15720	15720	15720	15720	0
628	20231206	091400	144852580	15720	15710	15720	15710	31
629	20231206	091300	144365270	15710	15700	15710	15700	8
630	20231206	091200	144239640	15690	15690	15690	15690	1
631	20231206	091100	144223950	15700	15660	15700	15660	35
632	20231206	091000	143675200	15660	15640	15660	15640	9
633	20231206	090900	143534400	15670	15650	15670	15600	1085
634	20231206	090800	126590640	15650	15610	15650	15610	435
635	20231206	090700	119798890	15610	15660	15690	15610	1542
636	20231206	090600	95683010	15690	15690	15700	15630	1598
637	20231206	090500	70646470	15690	15750	15770	15690	1725
638	20231206	090400	43533340	15750	15800	15800	15730	639
639	20231206	090300	33458490	15800	15830	15840	15800	828
640	20231206	090200	20360590	15830	15920	15920	15820	1240
641	20231206	090100	687850	15990	15990	15990	15990	15
642	20231206	090000	448000	16000	16000	16000	16000	28