KissMeData/095500/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	200100	1943260850	15610	15610	15610	15610	5048
3	20231206	200000	1943260850	15610	15610	15610	15610	0
4	20231206	195900	1943260850	15610	15610	15610	15610	0
5	20231206	195800	1943260850	15610	15610	15610	15610	0
6	20231206	195700	1943260850	15610	15610	15610	15610	0
7	20231206	195600	1943260850	15610	15610	15610	15610	0
8	20231206	195500	1943260850	15610	15610	15610	15610	0
9	20231206	195400	1943260850	15610	15610	15610	15610	0
10	20231206	195300	1943260850	15610	15610	15610	15610	0
11	20231206	195200	1943260850	15610	15610	15610	15610	0
12	20231206	195100	1943260850	15610	15610	15610	15610	0
13	20231206	195000	1943260850	15610	15610	15610	15610	0
14	20231206	194900	1943260850	15610	15610	15610	15610	0
15	20231206	194800	1943260850	15610	15610	15610	15610	0
16	20231206	194700	1943260850	15610	15610	15610	15610	0
17	20231206	194600	1943260850	15610	15610	15610	15610	0
18	20231206	194500	1943260850	15610	15610	15610	15610	0
19	20231206	194400	1943260850	15610	15610	15610	15610	0
20	20231206	194300	1943260850	15610	15610	15610	15610	0
21	20231206	194200	1943260850	15610	15610	15610	15610	0
22	20231206	194100	1943260850	15610	15610	15610	15610	0
23	20231206	194000	1943260850	15610	15610	15610	15610	0
24	20231206	193900	1943260850	15610	15610	15610	15610	0
25	20231206	193800	1943260850	15610	15610	15610	15610	0
26	20231206	193700	1943260850	15610	15610	15610	15610	0
27	20231206	193600	1943260850	15610	15610	15610	15610	0
28	20231206	193500	1943260850	15610	15610	15610	15610	0
29	20231206	193400	1943260850	15610	15610	15610	15610	0
30	20231206	193300	1943260850	15610	15610	15610	15610	0
31	20231206	193200	1943260850	15610	15610	15610	15610	0
32	20231206	193100	1943260850	15610	15610	15610	15610	5048
33	20231206	193000	1943260850	15610	15610	15610	15610	0
34	20231206	192900	1943260850	15610	15610	15610	15610	0
35	20231206	192800	1943260850	15610	15610	15610	15610	0
36	20231206	192700	1943260850	15610	15610	15610	15610	0
37	20231206	192600	1943260850	15610	15610	15610	15610	0
38	20231206	192500	1943260850	15610	15610	15610	15610	0
39	20231206	192400	1943260850	15610	15610	15610	15610	0
40	20231206	192300	1943260850	15610	15610	15610	15610	0
41	20231206	192200	1943260850	15610	15610	15610	15610	0
42	20231206	192100	1943260850	15610	15610	15610	15610	0
43	20231206	192000	1943260850	15610	15610	15610	15610	0
44	20231206	191900	1943260850	15610	15610	15610	15610	0
45	20231206	191800	1943260850	15610	15610	15610	15610	0
46	20231206	191700	1943260850	15610	15610	15610	15610	0
47	20231206	191600	1943260850	15610	15610	15610	15610	0
48	20231206	191500	1943260850	15610	15610	15610	15610	0
49	20231206	191400	1943260850	15610	15610	15610	15610	0
50	20231206	191300	1943260850	15610	15610	15610	15610	0
51	20231206	191200	1943260850	15610	15610	15610	15610	0
52	20231206	191100	1943260850	15610	15610	15610	15610	0
53	20231206	191000	1943260850	15610	15610	15610	15610	0
54	20231206	190900	1943260850	15610	15610	15610	15610	0
55	20231206	190800	1943260850	15610	15610	15610	15610	0
56	20231206	190700	1943260850	15610	15610	15610	15610	0
57	20231206	190600	1943260850	15610	15610	15610	15610	0
58	20231206	190500	1943260850	15610	15610	15610	15610	0
59	20231206	190400	1943260850	15610	15610	15610	15610	0
60	20231206	190300	1943260850	15610	15610	15610	15610	0
61	20231206	190200	1943260850	15610	15610	15610	15610	0
62	20231206	190100	1943260850	15610	15610	15610	15610	5048
63	20231206	190000	1943260850	15610	15610	15610	15610	0
64	20231206	185900	1943260850	15610	15610	15610	15610	0
65	20231206	185800	1943260850	15610	15610	15610	15610	0
66	20231206	185700	1943260850	15610	15610	15610	15610	0
67	20231206	185600	1943260850	15610	15610	15610	15610	0
68	20231206	185500	1943260850	15610	15610	15610	15610	0
69	20231206	185400	1943260850	15610	15610	15610	15610	0
70	20231206	185300	1943260850	15610	15610	15610	15610	0
71	20231206	185200	1943260850	15610	15610	15610	15610	0
72	20231206	185100	1943260850	15610	15610	15610	15610	0
73	20231206	185000	1943260850	15610	15610	15610	15610	0
74	20231206	184900	1943260850	15610	15610	15610	15610	0
75	20231206	184800	1943260850	15610	15610	15610	15610	0
76	20231206	184700	1943260850	15610	15610	15610	15610	0
77	20231206	184600	1943260850	15610	15610	15610	15610	0
78	20231206	184500	1943260850	15610	15610	15610	15610	0
79	20231206	184400	1943260850	15610	15610	15610	15610	0
80	20231206	184300	1943260850	15610	15610	15610	15610	0
81	20231206	184200	1943260850	15610	15610	15610	15610	0
82	20231206	184100	1943260850	15610	15610	15610	15610	0
83	20231206	184000	1943260850	15610	15610	15610	15610	0
84	20231206	183900	1943260850	15610	15610	15610	15610	0
85	20231206	183800	1943260850	15610	15610	15610	15610	0
86	20231206	183700	1943260850	15610	15610	15610	15610	0
87	20231206	183600	1943260850	15610	15610	15610	15610	0
88	20231206	183500	1943260850	15610	15610	15610	15610	0
89	20231206	183400	1943260850	15610	15610	15610	15610	0
90	20231206	183300	1943260850	15610	15610	15610	15610	0
91	20231206	183200	1943260850	15610	15610	15610	15610	0
92	20231206	183100	1943260850	15610	15610	15610	15610	5048
93	20231206	183000	1943260850	15610	15610	15610	15610	0
94	20231206	182900	1943260850	15610	15610	15610	15610	0
95	20231206	182800	1943260850	15610	15610	15610	15610	0
96	20231206	182700	1943260850	15610	15610	15610	15610	0
97	20231206	182600	1943260850	15610	15610	15610	15610	0
98	20231206	182500	1943260850	15610	15610	15610	15610	0
99	20231206	182400	1943260850	15610	15610	15610	15610	0
100	20231206	182300	1943260850	15610	15610	15610	15610	0
101	20231206	182200	1943260850	15610	15610	15610	15610	0
102	20231206	182100	1943260850	15610	15610	15610	15610	0
103	20231206	182000	1943260850	15610	15610	15610	15610	0
104	20231206	181900	1943260850	15610	15610	15610	15610	0
105	20231206	181800	1943260850	15610	15610	15610	15610	0
106	20231206	181700	1943260850	15610	15610	15610	15610	0
107	20231206	181600	1943260850	15610	15610	15610	15610	0
108	20231206	181500	1943260850	15610	15610	15610	15610	0
109	20231206	181400	1943260850	15610	15610	15610	15610	0
110	20231206	181300	1943260850	15610	15610	15610	15610	0
111	20231206	181200	1943260850	15610	15610	15610	15610	0
112	20231206	181100	1943260850	15610	15610	15610	15610	0
113	20231206	181000	1943260850	15610	15610	15610	15610	0
114	20231206	180900	1943260850	15610	15610	15610	15610	0
115	20231206	180800	1943260850	15610	15610	15610	15610	0
116	20231206	180700	1943260850	15610	15610	15610	15610	0
117	20231206	180600	1943260850	15610	15610	15610	15610	0
118	20231206	180500	1943260850	15610	15610	15610	15610	0
119	20231206	180400	1943260850	15610	15610	15610	15610	0
120	20231206	180300	1943260850	15610	15610	15610	15610	0
121	20231206	180200	1943260850	15610	15610	15610	15610	0
122	20231206	180100	1943260850	15610	15610	15610	15610	5048
123	20231206	180000	1943260850	15610	15610	15610	15610	0
124	20231206	175900	1943260850	15610	15610	15610	15610	0
125	20231206	175800	1943260850	15610	15610	15610	15610	0
126	20231206	175700	1943260850	15610	15610	15610	15610	0
127	20231206	175600	1943260850	15610	15610	15610	15610	0
128	20231206	175500	1943260850	15610	15610	15610	15610	0
129	20231206	175400	1943260850	15610	15610	15610	15610	0
130	20231206	175300	1943260850	15610	15610	15610	15610	0
131	20231206	175200	1943260850	15610	15610	15610	15610	0
132	20231206	175100	1943260850	15610	15610	15610	15610	0
133	20231206	175000	1943260850	15610	15610	15610	15610	0
134	20231206	174900	1943260850	15610	15610	15610	15610	0
135	20231206	174800	1943260850	15610	15610	15610	15610	0
136	20231206	174700	1943260850	15610	15610	15610	15610	0
137	20231206	174600	1943260850	15610	15610	15610	15610	0
138	20231206	174500	1943260850	15610	15610	15610	15610	0
139	20231206	174400	1943260850	15610	15610	15610	15610	0
140	20231206	174300	1943260850	15610	15610	15610	15610	0
141	20231206	174200	1943260850	15610	15610	15610	15610	0
142	20231206	174100	1943260850	15610	15610	15610	15610	0
143	20231206	174000	1943260850	15610	15610	15610	15610	0
144	20231206	173900	1943260850	15610	15610	15610	15610	0
145	20231206	173800	1943260850	15610	15610	15610	15610	0
146	20231206	173700	1943260850	15610	15610	15610	15610	0
147	20231206	173600	1943260850	15610	15610	15610	15610	0
148	20231206	173500	1943260850	15610	15610	15610	15610	0
149	20231206	173400	1943260850	15610	15610	15610	15610	0
150	20231206	173300	1943260850	15610	15610	15610	15610	0
151	20231206	173200	1943260850	15610	15610	15610	15610	0
152	20231206	173100	1943260850	15610	15610	15610	15610	5048
153	20231206	173000	1943260850	15610	15610	15610	15610	0
154	20231206	172900	1943260850	15610	15610	15610	15610	0
155	20231206	172800	1943260850	15610	15610	15610	15610	0
156	20231206	172700	1943260850	15610	15610	15610	15610	0
157	20231206	172600	1943260850	15610	15610	15610	15610	0
158	20231206	172500	1943260850	15610	15610	15610	15610	0
159	20231206	172400	1943260850	15610	15610	15610	15610	0
160	20231206	172300	1943260850	15610	15610	15610	15610	0
161	20231206	172200	1943260850	15610	15610	15610	15610	0
162	20231206	172100	1943260850	15610	15610	15610	15610	0
163	20231206	172000	1943260850	15610	15610	15610	15610	0
164	20231206	171900	1943260850	15610	15610	15610	15610	0
165	20231206	171800	1943260850	15610	15610	15610	15610	0
166	20231206	171700	1943260850	15610	15610	15610	15610	0
167	20231206	171600	1943260850	15610	15610	15610	15610	0
168	20231206	171500	1943260850	15610	15610	15610	15610	0
169	20231206	171400	1943260850	15610	15610	15610	15610	0
170	20231206	171300	1943260850	15610	15610	15610	15610	0
171	20231206	171200	1943260850	15610	15610	15610	15610	0
172	20231206	171100	1943260850	15610	15610	15610	15610	0
173	20231206	171000	1943260850	15610	15610	15610	15610	0
174	20231206	170900	1943260850	15610	15610	15610	15610	0
175	20231206	170800	1943260850	15610	15610	15610	15610	0
176	20231206	170700	1943260850	15610	15610	15610	15610	0
177	20231206	170600	1943260850	15610	15610	15610	15610	0
178	20231206	170500	1943260850	15610	15610	15610	15610	0
179	20231206	170400	1943260850	15610	15610	15610	15610	0
180	20231206	170300	1943260850	15610	15610	15610	15610	0
181	20231206	170200	1943260850	15610	15610	15610	15610	0
182	20231206	170100	1943260850	15610	15610	15610	15610	5048
183	20231206	170000	1943260850	15610	15610	15610	15610	0
184	20231206	165900	1943260850	15610	15610	15610	15610	0
185	20231206	165800	1943260850	15610	15610	15610	15610	0
186	20231206	165700	1943260850	15610	15610	15610	15610	0
187	20231206	165600	1943260850	15610	15610	15610	15610	0
188	20231206	165500	1943260850	15610	15610	15610	15610	0
189	20231206	165400	1943260850	15610	15610	15610	15610	0
190	20231206	165300	1943260850	15610	15610	15610	15610	0
191	20231206	165200	1943260850	15610	15610	15610	15610	0
192	20231206	165100	1943260850	15610	15610	15610	15610	0
193	20231206	165000	1943260850	15610	15610	15610	15610	0
194	20231206	164900	1943260850	15610	15610	15610	15610	0
195	20231206	164800	1943260850	15610	15610	15610	15610	0
196	20231206	164700	1943260850	15610	15610	15610	15610	0
197	20231206	164600	1943260850	15610	15610	15610	15610	0
198	20231206	164500	1943260850	15610	15610	15610	15610	0
199	20231206	164400	1943260850	15610	15610	15610	15610	0
200	20231206	164300	1943260850	15610	15610	15610	15610	0
201	20231206	164200	1943260850	15610	15610	15610	15610	0
202	20231206	164100	1943260850	15610	15610	15610	15610	0
203	20231206	164000	1943260850	15610	15610	15610	15610	0
204	20231206	163900	1943260850	15610	15610	15610	15610	0
205	20231206	163800	1943260850	15610	15610	15610	15610	0
206	20231206	163700	1943260850	15610	15610	15610	15610	0
207	20231206	163600	1943260850	15610	15610	15610	15610	0
208	20231206	163500	1943260850	15610	15610	15610	15610	0
209	20231206	163400	1943260850	15610	15610	15610	15610	0
210	20231206	163300	1943260850	15610	15610	15610	15610	0
211	20231206	163200	1943260850	15610	15610	15610	15610	0
212	20231206	163100	1943260850	15610	15610	15610	15610	5048
213	20231206	163000	1943260850	15610	15610	15610	15610	0
214	20231206	162900	1943260850	15610	15610	15610	15610	0
215	20231206	162800	1943260850	15610	15610	15610	15610	0
216	20231206	162700	1943260850	15610	15610	15610	15610	0
217	20231206	162600	1943260850	15610	15610	15610	15610	0
218	20231206	162500	1943260850	15610	15610	15610	15610	0
219	20231206	162400	1943260850	15610	15610	15610	15610	0
220	20231206	162300	1943260850	15610	15610	15610	15610	0
221	20231206	162200	1943260850	15610	15610	15610	15610	0
222	20231206	162100	1943260850	15610	15610	15610	15610	0
223	20231206	162000	1943260850	15610	15610	15610	15610	0
224	20231206	161900	1943260850	15610	15610	15610	15610	0
225	20231206	161800	1943260850	15610	15610	15610	15610	0
226	20231206	161700	1943260850	15610	15610	15610	15610	0
227	20231206	161600	1943260850	15610	15610	15610	15610	0
228	20231206	161500	1943260850	15610	15610	15610	15610	0
229	20231206	161400	1943260850	15610	15610	15610	15610	0
230	20231206	161300	1943260850	15610	15610	15610	15610	0
231	20231206	161200	1943260850	15610	15610	15610	15610	0
232	20231206	161100	1943260850	15610	15610	15610	15610	0
233	20231206	161000	1943260850	15610	15610	15610	15610	0
234	20231206	160900	1943260850	15610	15610	15610	15610	0
235	20231206	160800	1943260850	15610	15610	15610	15610	0
236	20231206	160700	1943260850	15610	15610	15610	15610	0
237	20231206	160600	1943260850	15610	15610	15610	15610	0
238	20231206	160500	1943260850	15610	15610	15610	15610	0
239	20231206	160400	1943260850	15610	15610	15610	15610	0
240	20231206	160300	1943260850	15610	15610	15610	15610	0
241	20231206	160200	1943260850	15610	15610	15610	15610	0
242	20231206	160100	1943260850	15610	15610	15610	15610	5048
243	20231206	160000	1943260850	15610	15610	15610	15610	0
244	20231206	155900	1943260850	15610	15610	15610	15610	0
245	20231206	155800	1943260850	15610	15610	15610	15610	0
246	20231206	155700	1943260850	15610	15610	15610	15610	0
247	20231206	155600	1943260850	15610	15610	15610	15610	0
248	20231206	155500	1943260850	15610	15610	15610	15610	0
249	20231206	155400	1943260850	15610	15610	15610	15610	0
250	20231206	155300	1943260850	15610	15610	15610	15610	0
251	20231206	155200	1943260850	15610	15610	15610	15610	0
252	20231206	155100	1943260850	15610	15610	15610	15610	0
253	20231206	155000	1943260850	15610	15610	15610	15610	0
254	20231206	154900	1943260850	15610	15610	15610	15610	0
255	20231206	154800	1943260850	15610	15610	15610	15610	0
256	20231206	154700	1943260850	15610	15610	15610	15610	0
257	20231206	154600	1943260850	15610	15610	15610	15610	0
258	20231206	154500	1943260850	15610	15610	15610	15610	0
259	20231206	154400	1943260850	15610	15610	15610	15610	0
260	20231206	154300	1943260850	15610	15610	15610	15610	0
261	20231206	154200	1943260850	15610	15610	15610	15610	0
262	20231206	154100	1943260850	15610	15610	15610	15610	0
263	20231206	154000	1943260850	15610	15610	15610	15610	0
264	20231206	153900	1943260850	15610	15610	15610	15610	0
265	20231206	153800	1943260850	15610	15610	15610	15610	0
266	20231206	153700	1943260850	15610	15610	15610	15610	0
267	20231206	153600	1943260850	15610	15610	15610	15610	0
268	20231206	153500	1943260850	15610	15610	15610	15610	0
269	20231206	153400	1943260850	15610	15610	15610	15610	0
270	20231206	153300	1943260850	15610	15610	15610	15610	0
271	20231206	153200	1943260850	15610	15610	15610	15610	0
272	20231206	153100	1943260850	15610	15610	15610	15610	5048
273	20231206	153000	1943260850	15610	15610	15610	15610	5048
274	20231206	152900	1864461570	15640	15640	15640	15640	0
275	20231206	152800	1864461570	15640	15640	15640	15640	0
276	20231206	152700	1864461570	15640	15640	15640	15640	0
277	20231206	152600	1864461570	15640	15640	15640	15640	0
278	20231206	152500	1864461570	15640	15640	15640	15640	0
279	20231206	152400	1864461570	15640	15640	15640	15640	0
280	20231206	152300	1864461570	15640	15640	15640	15640	0
281	20231206	152200	1864461570	15640	15640	15640	15640	0
282	20231206	152100	1864461570	15640	15640	15640	15640	0
283	20231206	152000	1864461570	15640	15640	15640	15640	0
284	20231206	151900	1864461570	15640	15620	15650	15610	478
285	20231206	151800	1856993590	15620	15650	15650	15620	182
286	20231206	151700	1854148700	15650	15620	15650	15610	902
287	20231206	151600	1840055410	15620	15620	15630	15620	365
288	20231206	151500	1834353800	15620	15620	15630	15620	263
289	20231206	151400	1830245470	15630	15620	15630	15610	491
290	20231206	151300	1822577000	15620	15630	15650	15620	58
291	20231206	151200	1821670430	15650	15620	15650	15620	44
292	20231206	151100	1820982470	15620	15610	15620	15610	62
293	20231206	151000	1820014530	15610	15640	15640	15610	482
294	20231206	150900	1812489920	15640	15640	15640	15640	40
295	20231206	150800	1811864320	15650	15650	15650	15650	12
296	20231206	150700	1811676520	15650	15650	15650	15650	7
297	20231206	150600	1811566970	15600	15650	15650	15600	263
298	20231206	150500	1807458500	15650	15620	15650	15620	211
299	20231206	150400	1804161960	15610	15600	15610	15600	1443
300	20231206	150300	1781648120	15600	15610	15610	15600	926
301	20231206	150200	1767202490	15610	15610	15610	15600	346
302	20231206	150100	1761804270	15610	15600	15610	15590	516
303	20231206	150000	1753754700	15600	15600	15600	15600	77
304	20231206	145900	1752553500	15600	15610	15610	15600	212
305	20231206	145800	1749246030	15600	15610	15610	15600	1912
306	20231206	145700	1719415840	15600	15610	15610	15600	1417
307	20231206	145600	1697309990	15610	15610	15610	15600	842
308	20231206	145500	1684171240	15600	15600	15610	15600	417
309	20231206	145400	1677664880	15600	15610	15610	15600	787
310	20231206	145300	1665385540	15610	15610	15620	15600	1571
311	20231206	145200	1640874580	15610	15630	15630	15610	1212
312	20231206	145100	1621949060	15620	15630	15630	15620	1032
313	20231206	145000	1605828500	15630	15650	15650	15630	2091
314	20231206	144900	1573139280	15650	15650	15650	15640	616
315	20231206	144800	1563500700	15650	15650	15650	15650	156
316	20231206	144700	1561059300	15650	15650	15650	15650	306
317	20231206	144600	1556270400	15630	15650	15650	15630	206
318	20231206	144500	1553048130	15640	15640	15640	15640	62
319	20231206	144400	1552078450	15640	15660	15660	15640	1200
320	20231206	144300	1533301940	15660	15650	15660	15650	363
321	20231206	144200	1527620030	15650	15650	15650	15650	3
322	20231206	144100	1527573080	15650	15650	15650	15650	100
323	20231206	144000	1526008080	15650	15650	15650	15650	60
324	20231206	143900	1525069080	15660	15650	15660	15650	168
325	20231206	143800	1522439740	15660	15660	15660	15650	41
326	20231206	143700	1521797790	15660	15660	15670	15650	412
327	20231206	143600	1515342240	15670	15660	15670	15650	2415
328	20231206	143500	1477533750	15660	15660	15660	15660	1512
329	20231206	143400	1453855830	15660	15660	15660	15660	565
330	20231206	143300	1445007930	15660	15670	15670	15660	978
331	20231206	143200	1429683270	15670	15670	15670	15670	10
332	20231206	143100	1429526570	15670	15680	15680	15670	15
333	20231206	143000	1429291470	15680	15670	15680	15670	213
334	20231206	142900	1425953030	15680	15670	15680	15670	531
335	20231206	142800	1417632240	15680	15680	15680	15680	115
336	20231206	142700	1415829040	15680	15680	15690	15680	13
337	20231206	142600	1415625180	15680	15670	15680	15670	106
338	20231206	142500	1413963300	15670	15680	15680	15670	1139
339	20231206	142400	1396113310	15680	15680	15680	15680	10
340	20231206	142300	1395956510	15690	15690	15690	15690	100
341	20231206	142200	1394387510	15680	15680	15680	15680	60
342	20231206	142100	1393446710	15690	15680	15690	15680	13
343	20231206	142000	1393242840	15680	15680	15680	15680	35
344	20231206	141900	1392694040	15680	15680	15680	15680	52
345	20231206	141800	1391878680	15680	15680	15680	15680	7
346	20231206	141700	1391768920	15680	15680	15680	15670	59
347	20231206	141600	1390844200	15680	15680	15680	15680	91
348	20231206	141500	1389417320	15680	15680	15680	15680	11
349	20231206	141400	1389244840	15680	15670	15680	15670	244
350	20231206	141300	1385421340	15670	15670	15670	15670	16
351	20231206	141200	1385170620	15670	15670	15670	15670	33
352	20231206	141100	1384653510	15670	15670	15670	15670	62
353	20231206	141000	1383681970	15670	15670	15670	15670	439
354	20231206	140900	1376802840	15670	15670	15670	15670	8
355	20231206	140800	1376677480	15670	15670	15670	15660	9
356	20231206	140700	1376536470	15670	15670	15670	15670	1
357	20231206	140600	1376520800	15670	15670	15670	15670	13
358	20231206	140500	1376317090	15660	15660	15660	15660	58
359	20231206	140400	1375408810	15660	15660	15670	15660	28
360	20231206	140300	1374970120	15660	15660	15660	15660	19
361	20231206	140200	1374672580	15660	15670	15670	15660	1376
362	20231206	140100	1353114150	15670	15680	15690	15670	405
363	20231206	140000	1346767340	15680	15690	15690	15680	334
364	20231206	135900	1341530070	15690	15700	15700	15680	2417
365	20231206	135800	1303598530	15720	15710	15720	15710	123
366	20231206	135700	1301665970	15710	15710	15710	15710	313
367	20231206	135600	1296748740	15700	15700	15700	15700	0
368	20231206	135500	1296748740	15700	15710	15710	15700	93
369	20231206	135400	1295287820	15710	15710	15710	15710	66
370	20231206	135300	1294250960	15710	15710	15710	15710	0
371	20231206	135200	1294250960	15710	15710	15710	15710	48
372	20231206	135100	1293496880	15700	15710	15710	15700	203
373	20231206	135000	1290308750	15710	15710	15710	15710	40
374	20231206	134900	1289680350	15710	15710	15710	15710	0
375	20231206	134800	1289680350	15710	15710	15710	15700	280
376	20231206	134700	1285283550	15710	15710	15710	15710	100
377	20231206	134600	1283712550	15700	15700	15700	15700	0
378	20231206	134500	1283712550	15700	15700	15700	15700	0
379	20231206	134400	1283712550	15700	15700	15710	15700	154
380	20231206	134300	1281294730	15710	15710	15710	15700	160
381	20231206	134200	1278781370	15720	15710	15720	15710	7
382	20231206	134100	1278671390	15710	15710	15710	15710	30
383	20231206	134000	1278200090	15710	15710	15710	15710	81
384	20231206	133900	1276927580	15710	15710	15710	15710	29
385	20231206	133800	1276471990	15710	15710	15710	15710	39
386	20231206	133700	1275859300	15710	15690	15720	15690	45
387	20231206	133600	1275152690	15720	15700	15720	15690	230
388	20231206	133500	1271542400	15700	15700	15700	15700	30
389	20231206	133400	1271071400	15700	15700	15700	15700	47
390	20231206	133300	1270333500	15710	15720	15720	15710	580
391	20231206	133200	1261219450	15720	15720	15720	15720	18
392	20231206	133100	1260936490	15720	15720	15730	15720	164
393	20231206	133000	1258358380	15720	15720	15720	15720	30
394	20231206	132900	1257886780	15720	15720	15720	15720	12
395	20231206	132800	1257698140	15720	15720	15720	15720	88
396	20231206	132700	1256314780	15730	15720	15730	15720	40
397	20231206	132600	1255685590	15720	15710	15720	15710	700
398	20231206	132500	1244688180	15710	15710	15720	15710	62
399	20231206	132400	1243713960	15710	15710	15710	15710	75
400	20231206	132300	1242535710	15710	15710	15710	15710	6
401	20231206	132200	1242441450	15710	15710	15710	15710	500
402	20231206	132100	1234586450	15700	15700	15700	15700	55
403	20231206	132000	1233722950	15710	15700	15710	15700	152
404	20231206	131900	1231336530	15710	15710	15710	15710	4
405	20231206	131800	1231273690	15710	15710	15710	15710	0
406	20231206	131700	1231273690	15710	15710	15710	15710	235
407	20231206	131600	1227581840	15700	15700	15700	15700	209
408	20231206	131500	1224300540	15690	15690	15690	15690	15
409	20231206	131400	1224065190	15700	15700	15700	15700	1
410	20231206	131300	1224049490	15700	15700	15700	15700	91
411	20231206	131200	1222620790	15700	15700	15700	15700	19
412	20231206	131100	1222322490	15700	15700	15700	15700	161
413	20231206	131000	1219794790	15700	15700	15700	15700	5
414	20231206	130900	1219716290	15700	15700	15700	15700	1
415	20231206	130800	1219700590	15700	15700	15700	15700	1
416	20231206	130700	1219684890	15700	15700	15700	15700	776
417	20231206	130600	1207501690	15700	15710	15710	15700	191
418	20231206	130500	1204502190	15710	15700	15710	15700	706
419	20231206	130400	1193412990	15710	15710	15710	15710	101
420	20231206	130300	1191826280	15710	15710	15710	15710	0
421	20231206	130200	1191826280	15710	15710	15710	15710	2
422	20231206	130100	1191794860	15700	15700	15700	15700	0
423	20231206	130000	1191794860	15700	15700	15700	15700	100
424	20231206	125900	1190224860	15710	15700	15710	15700	60
425	20231206	125800	1189282460	15700	15700	15710	15700	282
426	20231206	125700	1184852760	15710	15700	15710	15700	840
427	20231206	125600	1171658640	15700	15700	15700	15700	32
428	20231206	125500	1171156240	15720	15700	15720	15700	3
429	20231206	125400	1171109100	15700	15730	15730	15700	450
430	20231206	125300	1164038650	15710	15730	15730	15710	66
431	20231206	125200	1163001590	15730	15730	15730	15730	5
432	20231206	125100	1162922940	15730	15740	15740	15730	50
433	20231206	125000	1162136340	15740	15740	15740	15740	10
434	20231206	124900	1161978940	15740	15740	15740	15740	1
435	20231206	124800	1161963200	15740	15740	15740	15740	31
436	20231206	124700	1161475260	15740	15740	15740	15740	1
437	20231206	124600	1161459520	15710	15710	15710	15710	40
438	20231206	124500	1160831120	15710	15710	15710	15710	39
439	20231206	124400	1160218430	15720	15720	15720	15720	59
440	20231206	124300	1159290950	15730	15730	15730	15730	7
441	20231206	124200	1159180840	15730	15740	15740	15730	472
442	20231206	124100	1151756210	15740	15740	15750	15740	81
443	20231206	124000	1150480970	15730	15730	15730	15730	9
444	20231206	123900	1150339400	15730	15730	15730	15730	2
445	20231206	123800	1150307940	15730	15730	15730	15730	21
446	20231206	123700	1149977610	15720	15720	15720	15720	0
447	20231206	123600	1149977610	15720	15730	15730	15720	154
448	20231206	123500	1147555400	15730	15740	15740	15730	91
449	20231206	123400	1146123370	15740	15740	15740	15740	112
450	20231206	123300	1144360490	15750	15740	15750	15740	23
451	20231206	123200	1143998460	15740	15750	15750	15740	173
452	20231206	123100	1141273940	15740	15750	15750	15740	67
453	20231206	123000	1140218730	15730	15730	15730	15730	0
454	20231206	122900	1140218730	15730	15730	15730	15730	0
455	20231206	122800	1140218730	15730	15730	15730	15730	10
456	20231206	122700	1140061430	15730	15750	15750	15730	33
457	20231206	122600	1139541700	15750	15750	15750	15750	7
458	20231206	122500	1139431450	15730	15730	15730	15730	31
459	20231206	122400	1138943820	15730	15730	15730	15730	0
460	20231206	122300	1138943820	15730	15730	15730	15730	81
461	20231206	122200	1137669690	15730	15730	15730	15730	13
462	20231206	122100	1137465200	15730	15730	15730	15730	122
463	20231206	122000	1135546140	15740	15740	15740	15740	20
464	20231206	121900	1135231340	15730	15730	15740	15730	15
465	20231206	121800	1134995380	15740	15730	15740	15730	83
466	20231206	121700	1133689320	15740	15740	15740	15740	97
467	20231206	121600	1132162540	15750	15740	15750	15740	74
468	20231206	121500	1130997360	15750	15750	15750	15750	371
469	20231206	121400	1125154110	15750	15750	15750	15750	37
470	20231206	121300	1124571360	15750	15760	15760	15750	367
471	20231206	121200	1118791100	15760	15750	15760	15750	88
472	20231206	121100	1117404590	15760	15760	15780	15760	212
473	20231206	121000	1114062330	15760	15780	15780	15760	203
474	20231206	120900	1110859610	15790	15780	15790	15780	11
475	20231206	120800	1110686020	15780	15780	15780	15780	0
476	20231206	120700	1110686020	15780	15780	15780	15780	4
477	20231206	120600	1110622900	15790	15780	15790	15780	48
478	20231206	120500	1109865040	15780	15780	15780	15780	1
479	20231206	120400	1109849260	15790	15780	15790	15780	2
480	20231206	120300	1109817690	15780	15780	15780	15780	0
481	20231206	120200	1109817690	15780	15780	15790	15780	60
482	20231206	120100	1108870870	15780	15800	15800	15780	26
483	20231206	120000	1108460470	15800	15800	15800	15800	10
484	20231206	115900	1108302470	15800	15780	15800	15780	199
485	20231206	115800	1105159850	15800	15800	15800	15800	0
486	20231206	115700	1105159850	15800	15800	15800	15800	101
487	20231206	115600	1103564050	15760	15760	15760	15760	22
488	20231206	115500	1103217330	15800	15800	15800	15800	5
489	20231206	115400	1103138330	15800	15790	15800	15780	497
490	20231206	115300	1095290580	15790	15780	15790	15780	127
491	20231206	115200	1093285920	15780	15780	15790	15780	123
492	20231206	115100	1091344880	15740	15780	15780	15740	183
493	20231206	115000	1088460180	15780	15780	15780	15780	5
494	20231206	114900	1088381280	15780	15780	15790	15780	50
495	20231206	114800	1087592030	15790	15790	15790	15790	4
496	20231206	114700	1087528870	15790	15790	15790	15790	30
497	20231206	114600	1087055170	15780	15780	15780	15780	7
498	20231206	114500	1086944710	15780	15780	15780	15780	10
499	20231206	114400	1086786910	15740	15780	15780	15740	52
500	20231206	114300	1085966790	15750	15750	15750	15750	69
501	20231206	114200	1084880040	15740	15760	15760	15740	206
502	20231206	114100	1081636550	15760	15770	15770	15760	255
503	20231206	114000	1077617690	15780	15780	15780	15780	0
504	20231206	113900	1077617690	15780	15780	15780	15780	19
505	20231206	113800	1077317870	15780	15770	15780	15770	39
506	20231206	113700	1076702660	15790	15770	15790	15770	112
507	20231206	113600	1074936380	15800	15800	15800	15800	0
508	20231206	113500	1074936380	15800	15800	15800	15800	0
509	20231206	113400	1074936380	15800	15810	15810	15800	305
510	20231206	113300	1070114350	15810	15810	15810	15810	0
511	20231206	113200	1070114350	15810	15810	15810	15810	26
512	20231206	113100	1069703290	15710	15810	15810	15700	2650
513	20231206	113000	1028040430	15810	15810	15810	15810	3
514	20231206	112900	1027993000	15820	15820	15820	15820	241
515	20231206	112800	1024180380	15810	15760	15810	15760	4638
516	20231206	112700	950942280	15730	15760	15760	15730	503
517	20231206	112600	943023150	15750	15750	15750	15750	8
518	20231206	112500	942897150	15750	15760	15760	15750	33
519	20231206	112400	942377350	15760	15760	15760	15760	142
520	20231206	112300	940139430	15770	15770	15770	15760	106
521	20231206	112200	938468310	15760	15760	15770	15760	948
522	20231206	112100	923525370	15760	15730	15760	15730	2484
523	20231206	112000	884444270	15720	15720	15720	15720	9
524	20231206	111900	884302790	15730	15730	15730	15730	5
525	20231206	111800	884224140	15730	15730	15730	15730	1
526	20231206	111700	884208410	15730	15730	15730	15730	1
527	20231206	111600	884192680	15720	15730	15730	15720	73
528	20231206	111500	883044400	15730	15730	15730	15730	12
529	20231206	111400	882855640	15720	15720	15720	15720	1
530	20231206	111300	882839920	15730	15730	15730	15730	6
531	20231206	111200	882745540	15730	15730	15730	15730	27
532	20231206	111100	882320830	15730	15730	15730	15730	70
533	20231206	111000	881219730	15730	15730	15730	15730	51
534	20231206	110900	880417500	15730	15730	15730	15730	17
535	20231206	110800	880150090	15730	15730	15730	15730	1
536	20231206	110700	880134360	15710	15710	15710	15710	1
537	20231206	110600	880118650	15710	15710	15710	15710	0
538	20231206	110500	880118650	15710	15710	15710	15710	15
539	20231206	110400	879883000	15710	15730	15730	15710	121
540	20231206	110300	877982050	15730	15730	15730	15730	8
541	20231206	110200	877856210	15730	15730	15730	15730	3
542	20231206	110100	877809020	15730	15740	15740	15730	71
543	20231206	110000	876691990	15740	15740	15740	15730	17
544	20231206	105900	876424530	15740	15710	15740	15710	121
545	20231206	105800	874522500	15740	15740	15740	15740	18
546	20231206	105700	874239180	15740	15740	15740	15740	4
547	20231206	105600	874176220	15740	15740	15740	15740	41
548	20231206	105500	873530880	15740	15720	15740	15710	288
549	20231206	105400	869000810	15740	15730	15740	15730	10
550	20231206	105300	868843420	15730	15730	15730	15730	58
551	20231206	105200	867931080	15720	15730	15730	15720	46
552	20231206	105100	867207940	15730	15730	15740	15720	67
553	20231206	105000	866153880	15740	15760	15760	15740	1002
554	20231206	104900	850376800	15760	15760	15760	15760	434
555	20231206	104800	843536960	15750	15760	15760	15750	29
556	20231206	104700	843080060	15760	15770	15770	15760	230
557	20231206	104600	839455060	15770	15770	15770	15770	265
558	20231206	104500	835276010	15750	15740	15750	15740	1373
559	20231206	104400	813653650	15730	15690	15730	15690	2223
560	20231206	104300	778747000	15690	15690	15700	15690	60
561	20231206	104200	777805400	15700	15700	15700	15700	201
562	20231206	104100	774649700	15700	15700	15700	15690	14
563	20231206	104000	774429910	15690	15690	15690	15690	14
564	20231206	103900	774210250	15700	15700	15700	15700	97
565	20231206	103800	772687350	15700	15720	15720	15700	171
566	20231206	103700	770000550	15720	15720	15720	15720	203
567	20231206	103600	766809390	15720	15690	15720	15690	1545
568	20231206	103500	742563560	15680	15660	15680	15650	3844
569	20231206	103400	682343420	15660	15660	15660	15660	5
570	20231206	103300	682265120	15660	15660	15660	15660	64
571	20231206	103200	681262880	15670	15680	15680	15670	195
572	20231206	103100	678207220	15680	15690	15690	15680	97
573	20231206	103000	676686000	15690	15680	15690	15660	1023
574	20231206	102900	660644130	15660	15660	15660	15660	842
575	20231206	102800	647458410	15650	15660	15660	15650	238
576	20231206	102700	643733540	15660	15660	15660	15660	479
577	20231206	102600	636232400	15650	15650	15650	15650	52
578	20231206	102500	635418600	15650	15650	15650	15650	11
579	20231206	102400	635246450	15660	15660	15660	15660	16
580	20231206	102300	634995890	15640	15640	15640	15640	20
581	20231206	102200	634683090	15640	15640	15640	15640	0
582	20231206	102100	634683090	15640	15650	15650	15640	494
583	20231206	102000	626952130	15660	15660	15660	15650	208
584	20231206	101900	623696700	15660	15650	15660	15650	138
585	20231206	101800	621536970	15650	15660	15660	15650	83
586	20231206	101700	620237970	15650	15650	15650	15650	219
587	20231206	101600	616810620	15650	15670	15670	15650	1151
588	20231206	101500	598795930	15670	15680	15680	15670	8
589	20231206	101400	598670540	15680	15680	15680	15660	60
590	20231206	101300	597730900	15680	15660	15680	15660	49
591	20231206	101200	596963130	15670	15680	15680	15670	15
592	20231206	101100	596727970	15680	15690	15690	15680	61
593	20231206	101000	595771390	15690	15690	15690	15610	7
594	20231206	100900	595661880	15680	15610	15690	15610	568
595	20231206	100800	586763190	15610	15610	15610	15610	4
596	20231206	100700	586700750	15610	15670	15670	15610	165
597	20231206	100600	584121360	15670	15670	15670	15670	12
598	20231206	100500	583933320	15690	15680	15690	15680	53
599	20231206	100400	583102270	15680	15680	15680	15680	100
600	20231206	100300	581534270	15680	15680	15680	15660	167
601	20231206	100200	578917090	15680	15670	15680	15670	63
602	20231206	100100	577929270	15690	15640	15690	15640	2
603	20231206	100000	577897940	15640	15640	15690	15620	136
604	20231206	095900	575770840	15640	15620	15640	15610	610
605	20231206	095800	566233430	15620	15650	15650	15620	89
606	20231206	095700	564842410	15640	15590	15640	15590	816
607	20231206	095600	552113150	15600	15580	15600	15580	331
608	20231206	095500	546956150	15580	15570	15600	15570	346
609	20231206	095400	541565490	15580	15580	15580	15570	223
610	20231206	095300	538092150	15580	15580	15580	15580	23
611	20231206	095200	537733810	15580	15580	15580	15580	61
612	20231206	095100	536783430	15570	15580	15580	15570	634
613	20231206	095000	526907470	15580	15610	15610	15580	1273
614	20231206	094900	507058530	15610	15610	15610	15600	202
615	20231206	094800	503906680	15610	15600	15620	15600	1195
616	20231206	094700	485259530	15600	15610	15610	15600	1767
617	20231206	094600	457693270	15610	15610	15620	15600	1819
618	20231206	094500	429302740	15620	15620	15620	15610	1013
619	20231206	094400	413484400	15620	15640	15640	15620	1510
620	20231206	094300	389883000	15640	15650	15650	15630	1286
621	20231206	094200	369767970	15650	15650	15680	15650	142
622	20231206	094100	367545580	15650	15660	15660	15650	331
623	20231206	094000	362364740	15660	15660	15680	15650	230
624	20231206	093900	358760450	15660	15690	15700	15660	488
625	20231206	093800	351104070	15690	15690	15690	15690	16
626	20231206	093700	350853030	15690	15690	15690	15640	167
627	20231206	093600	348239980	15640	15650	15690	15640	644
628	20231206	093500	338162390	15640	15650	15650	15640	839
629	20231206	093400	325032720	15650	15640	15650	15640	189
630	20231206	093300	322075870	15640	15650	15650	15640	969
631	20231206	093200	306912940	15700	15640	15700	15640	383
632	20231206	093100	300914340	15640	15650	15700	15640	94
633	20231206	093000	299443660	15650	15650	15650	15650	797
634	20231206	092900	286970610	15650	15700	15700	15650	116
635	20231206	092800	285154710	15640	15750	15750	15640	1020
636	20231206	092700	269169550	15750	15700	15750	15700	68
637	20231206	092600	268101800	15700	15750	15750	15700	301
638	20231206	092500	263372770	15750	15750	15760	15750	169
639	20231206	092400	260710980	15750	15740	15750	15710	681
640	20231206	092300	249993200	15740	15730	15740	15730	367
641	20231206	092200	244217200	15730	15710	15730	15710	417
642	20231206	092100	237659850	15710	15710	15730	15700	245
643	20231206	092000	233810980	15710	15730	15730	15710	42
644	20231206	091900	233150920	15730	15670	15740	15670	321
645	20231206	091800	228103980	15660	15650	15730	15640	188
646	20231206	091700	225154430	15640	15630	15640	15630	247
647	20231206	091600	221292200	15630	15720	15720	15630	1155
648	20231206	091500	203207090	15720	15720	15720	15720	401
649	20231206	091400	196903370	15720	15680	15730	15680	1983
650	20231206	091300	165772950	15680	15640	15680	15640	233
651	20231206	091200	162128030	15640	15630	15640	15630	301
652	20231206	091100	157422030	15630	15660	15680	15630	1249
653	20231206	091000	137874370	15670	15680	15680	15660	203
654	20231206	090900	134692980	15680	15690	15690	15680	20
655	20231206	090800	134379290	15690	15660	15700	15660	844
656	20231206	090700	121160270	15660	15640	15660	15630	803
657	20231206	090600	108590500	15640	15650	15700	15640	1429
658	20231206	090500	86216510	15640	15670	15670	15640	1583
659	20231206	090400	61446780	15660	15660	15660	15650	384
660	20231206	090300	55434120	15650	15700	15700	15630	361
661	20231206	090200	49779970	15720	15750	15750	15710	1235
662	20231206	090100	30357570	15750	15800	15800	15750	690
663	20231206	090000	19488550	15800	15650	15800	15650	1241