KissMeData/015760/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	190000	25740823570	19080	19080	19080	19080	36929
3	20231201	185900	25740823570	19080	19080	19080	19080	0
4	20231201	185800	25740823570	19080	19080	19080	19080	0
5	20231201	185700	25740823570	19080	19080	19080	19080	0
6	20231201	185600	25740823570	19080	19080	19080	19080	0
7	20231201	185500	25740823570	19080	19080	19080	19080	0
8	20231201	185400	25740823570	19080	19080	19080	19080	0
9	20231201	185300	25740823570	19080	19080	19080	19080	0
10	20231201	185200	25740823570	19080	19080	19080	19080	0
11	20231201	185100	25740823570	19080	19080	19080	19080	0
12	20231201	185000	25740823570	19080	19080	19080	19080	0
13	20231201	184900	25740823570	19080	19080	19080	19080	0
14	20231201	184800	25740823570	19080	19080	19080	19080	0
15	20231201	184700	25740823570	19080	19080	19080	19080	0
16	20231201	184600	25740823570	19080	19080	19080	19080	0
17	20231201	184500	25740823570	19080	19080	19080	19080	0
18	20231201	184400	25740823570	19080	19080	19080	19080	0
19	20231201	184300	25740823570	19080	19080	19080	19080	0
20	20231201	184200	25740823570	19080	19080	19080	19080	0
21	20231201	184100	25740823570	19080	19080	19080	19080	0
22	20231201	184000	25740823570	19080	19080	19080	19080	0
23	20231201	183900	25740823570	19080	19080	19080	19080	0
24	20231201	183800	25740823570	19080	19080	19080	19080	0
25	20231201	183700	25740823570	19080	19080	19080	19080	0
26	20231201	183600	25740823570	19080	19080	19080	19080	0
27	20231201	183500	25740823570	19080	19080	19080	19080	0
28	20231201	183400	25740823570	19080	19080	19080	19080	0
29	20231201	183300	25740823570	19080	19080	19080	19080	0
30	20231201	183200	25740823570	19080	19080	19080	19080	0
31	20231201	183100	25740823570	19080	19080	19080	19080	0
32	20231201	183000	25740823570	19080	19080	19080	19080	36929
33	20231201	182900	25740823570	19080	19080	19080	19080	0
34	20231201	182800	25740823570	19080	19080	19080	19080	0
35	20231201	182700	25740823570	19080	19080	19080	19080	0
36	20231201	182600	25740823570	19080	19080	19080	19080	0
37	20231201	182500	25740823570	19080	19080	19080	19080	0
38	20231201	182400	25740823570	19080	19080	19080	19080	0
39	20231201	182300	25740823570	19080	19080	19080	19080	0
40	20231201	182200	25740823570	19080	19080	19080	19080	0
41	20231201	182100	25740823570	19080	19080	19080	19080	0
42	20231201	182000	25740823570	19080	19080	19080	19080	0
43	20231201	181900	25740823570	19080	19080	19080	19080	0
44	20231201	181800	25740823570	19080	19080	19080	19080	0
45	20231201	181700	25740823570	19080	19080	19080	19080	0
46	20231201	181600	25740823570	19080	19080	19080	19080	0
47	20231201	181500	25740823570	19080	19080	19080	19080	0
48	20231201	181400	25740823570	19080	19080	19080	19080	0
49	20231201	181300	25740823570	19080	19080	19080	19080	0
50	20231201	181200	25740823570	19080	19080	19080	19080	0
51	20231201	181100	25740823570	19080	19080	19080	19080	0
52	20231201	181000	25740823570	19080	19080	19080	19080	0
53	20231201	180900	25740823570	19080	19080	19080	19080	0
54	20231201	180800	25740823570	19080	19080	19080	19080	0
55	20231201	180700	25740823570	19080	19080	19080	19080	0
56	20231201	180600	25740823570	19080	19080	19080	19080	0
57	20231201	180500	25740823570	19080	19080	19080	19080	0
58	20231201	180400	25740823570	19080	19080	19080	19080	0
59	20231201	180300	25740823570	19080	19080	19080	19080	0
60	20231201	180200	25740823570	19080	19080	19080	19080	0
61	20231201	180100	25740823570	19080	19080	19080	19080	0
62	20231201	180000	25740823570	19080	19080	19080	19080	36929
63	20231201	175900	25740823570	19080	19080	19080	19080	0
64	20231201	175800	25740823570	19080	19080	19080	19080	0
65	20231201	175700	25740823570	19080	19080	19080	19080	0
66	20231201	175600	25740823570	19080	19080	19080	19080	0
67	20231201	175500	25740823570	19080	19080	19080	19080	0
68	20231201	175400	25740823570	19080	19080	19080	19080	0
69	20231201	175300	25740823570	19080	19080	19080	19080	0
70	20231201	175200	25740823570	19080	19080	19080	19080	0
71	20231201	175100	25740823570	19080	19080	19080	19080	0
72	20231201	175000	25740823570	19080	19080	19080	19080	0
73	20231201	174900	25740823570	19080	19080	19080	19080	0
74	20231201	174800	25740823570	19080	19080	19080	19080	0
75	20231201	174700	25740823570	19080	19080	19080	19080	0
76	20231201	174600	25740823570	19080	19080	19080	19080	0
77	20231201	174500	25740823570	19080	19080	19080	19080	0
78	20231201	174400	25740823570	19080	19080	19080	19080	0
79	20231201	174300	25740823570	19080	19080	19080	19080	0
80	20231201	174200	25740823570	19080	19080	19080	19080	0
81	20231201	174100	25740823570	19080	19080	19080	19080	0
82	20231201	174000	25740823570	19080	19080	19080	19080	0
83	20231201	173900	25740823570	19080	19080	19080	19080	0
84	20231201	173800	25740823570	19080	19080	19080	19080	0
85	20231201	173700	25740823570	19080	19080	19080	19080	0
86	20231201	173600	25740823570	19080	19080	19080	19080	0
87	20231201	173500	25740823570	19080	19080	19080	19080	0
88	20231201	173400	25740823570	19080	19080	19080	19080	0
89	20231201	173300	25740823570	19080	19080	19080	19080	0
90	20231201	173200	25740823570	19080	19080	19080	19080	0
91	20231201	173100	25740823570	19080	19080	19080	19080	0
92	20231201	173000	25740823570	19080	19080	19080	19080	36929
93	20231201	172900	25740823570	19080	19080	19080	19080	0
94	20231201	172800	25740823570	19080	19080	19080	19080	0
95	20231201	172700	25740823570	19080	19080	19080	19080	0
96	20231201	172600	25740823570	19080	19080	19080	19080	0
97	20231201	172500	25740823570	19080	19080	19080	19080	0
98	20231201	172400	25740823570	19080	19080	19080	19080	0
99	20231201	172300	25740823570	19080	19080	19080	19080	0
100	20231201	172200	25740823570	19080	19080	19080	19080	0
101	20231201	172100	25740823570	19080	19080	19080	19080	0
102	20231201	172000	25740823570	19080	19080	19080	19080	0
103	20231201	171900	25740823570	19080	19080	19080	19080	0
104	20231201	171800	25740823570	19080	19080	19080	19080	0
105	20231201	171700	25740823570	19080	19080	19080	19080	0
106	20231201	171600	25740823570	19080	19080	19080	19080	0
107	20231201	171500	25740823570	19080	19080	19080	19080	0
108	20231201	171400	25740823570	19080	19080	19080	19080	0
109	20231201	171300	25740823570	19080	19080	19080	19080	0
110	20231201	171200	25740823570	19080	19080	19080	19080	0
111	20231201	171100	25740823570	19080	19080	19080	19080	0
112	20231201	171000	25740823570	19080	19080	19080	19080	0
113	20231201	170900	25740823570	19080	19080	19080	19080	0
114	20231201	170800	25740823570	19080	19080	19080	19080	0
115	20231201	170700	25740823570	19080	19080	19080	19080	0
116	20231201	170600	25740823570	19080	19080	19080	19080	0
117	20231201	170500	25740823570	19080	19080	19080	19080	0
118	20231201	170400	25740823570	19080	19080	19080	19080	0
119	20231201	170300	25740823570	19080	19080	19080	19080	0
120	20231201	170200	25740823570	19080	19080	19080	19080	0
121	20231201	170100	25740823570	19080	19080	19080	19080	0
122	20231201	170000	25740823570	19080	19080	19080	19080	36929
123	20231201	165900	25740823570	19080	19080	19080	19080	0
124	20231201	165800	25740823570	19080	19080	19080	19080	0
125	20231201	165700	25740823570	19080	19080	19080	19080	0
126	20231201	165600	25740823570	19080	19080	19080	19080	0
127	20231201	165500	25740823570	19080	19080	19080	19080	0
128	20231201	165400	25740823570	19080	19080	19080	19080	0
129	20231201	165300	25740823570	19080	19080	19080	19080	0
130	20231201	165200	25740823570	19080	19080	19080	19080	0
131	20231201	165100	25740823570	19080	19080	19080	19080	0
132	20231201	165000	25740823570	19080	19080	19080	19080	0
133	20231201	164900	25740823570	19080	19080	19080	19080	0
134	20231201	164800	25740823570	19080	19080	19080	19080	0
135	20231201	164700	25740823570	19080	19080	19080	19080	0
136	20231201	164600	25740823570	19080	19080	19080	19080	0
137	20231201	164500	25740823570	19080	19080	19080	19080	0
138	20231201	164400	25740823570	19080	19080	19080	19080	0
139	20231201	164300	25740823570	19080	19080	19080	19080	0
140	20231201	164200	25740823570	19080	19080	19080	19080	0
141	20231201	164100	25740823570	19080	19080	19080	19080	0
142	20231201	164000	25740823570	19080	19080	19080	19080	0
143	20231201	163900	25740823570	19080	19080	19080	19080	0
144	20231201	163800	25740823570	19080	19080	19080	19080	0
145	20231201	163700	25740823570	19080	19080	19080	19080	0
146	20231201	163600	25740823570	19080	19080	19080	19080	0
147	20231201	163500	25740823570	19080	19080	19080	19080	0
148	20231201	163400	25740823570	19080	19080	19080	19080	0
149	20231201	163300	25740823570	19080	19080	19080	19080	0
150	20231201	163200	25740823570	19080	19080	19080	19080	0
151	20231201	163100	25740823570	19080	19080	19080	19080	0
152	20231201	163000	25740823570	19080	19080	19080	19080	36929
153	20231201	162900	25740823570	19080	19080	19080	19080	0
154	20231201	162800	25740823570	19080	19080	19080	19080	0
155	20231201	162700	25740823570	19080	19080	19080	19080	0
156	20231201	162600	25740823570	19080	19080	19080	19080	0
157	20231201	162500	25740823570	19080	19080	19080	19080	0
158	20231201	162400	25740823570	19080	19080	19080	19080	0
159	20231201	162300	25740823570	19080	19080	19080	19080	0
160	20231201	162200	25740823570	19080	19080	19080	19080	0
161	20231201	162100	25740823570	19080	19080	19080	19080	0
162	20231201	162000	25740823570	19080	19080	19080	19080	0
163	20231201	161900	25740823570	19080	19080	19080	19080	0
164	20231201	161800	25740823570	19080	19080	19080	19080	0
165	20231201	161700	25740823570	19080	19080	19080	19080	0
166	20231201	161600	25740823570	19080	19080	19080	19080	0
167	20231201	161500	25740823570	19080	19080	19080	19080	0
168	20231201	161400	25740823570	19080	19080	19080	19080	0
169	20231201	161300	25740823570	19080	19080	19080	19080	0
170	20231201	161200	25740823570	19080	19080	19080	19080	0
171	20231201	161100	25740823570	19080	19080	19080	19080	0
172	20231201	161000	25740823570	19080	19080	19080	19080	0
173	20231201	160900	25740823570	19080	19080	19080	19080	0
174	20231201	160800	25740823570	19080	19080	19080	19080	0
175	20231201	160700	25740823570	19080	19080	19080	19080	0
176	20231201	160600	25740823570	19080	19080	19080	19080	0
177	20231201	160500	25740823570	19080	19080	19080	19080	0
178	20231201	160400	25740823570	19080	19080	19080	19080	0
179	20231201	160300	25740823570	19080	19080	19080	19080	0
180	20231201	160200	25740823570	19080	19080	19080	19080	0
181	20231201	160100	25740823570	19080	19080	19080	19080	0
182	20231201	160000	25740823570	19080	19080	19080	19080	36929
183	20231201	155900	25740823570	19080	19080	19080	19080	0
184	20231201	155800	25740823570	19080	19080	19080	19080	0
185	20231201	155700	25740823570	19080	19080	19080	19080	0
186	20231201	155600	25740823570	19080	19080	19080	19080	0
187	20231201	155500	25740823570	19080	19080	19080	19080	0
188	20231201	155400	25740823570	19080	19080	19080	19080	0
189	20231201	155300	25740823570	19080	19080	19080	19080	0
190	20231201	155200	25740823570	19080	19080	19080	19080	0
191	20231201	155100	25740823570	19080	19080	19080	19080	0
192	20231201	155000	25740823570	19080	19080	19080	19080	0
193	20231201	154900	25740823570	19080	19080	19080	19080	0
194	20231201	154800	25740823570	19080	19080	19080	19080	0
195	20231201	154700	25740823570	19080	19080	19080	19080	0
196	20231201	154600	25740823570	19080	19080	19080	19080	0
197	20231201	154500	25740823570	19080	19080	19080	19080	0
198	20231201	154400	25740823570	19080	19080	19080	19080	0
199	20231201	154300	25740823570	19080	19080	19080	19080	0
200	20231201	154200	25740823570	19080	19080	19080	19080	0
201	20231201	154100	25740823570	19080	19080	19080	19080	0
202	20231201	154000	25740823570	19080	19080	19080	19080	0
203	20231201	153900	25740823570	19080	19080	19080	19080	0
204	20231201	153800	25740823570	19080	19080	19080	19080	0
205	20231201	153700	25740823570	19080	19080	19080	19080	0
206	20231201	153600	25740823570	19080	19080	19080	19080	0
207	20231201	153500	25740823570	19080	19080	19080	19080	0
208	20231201	153400	25740823570	19080	19080	19080	19080	0
209	20231201	153300	25740823570	19080	19080	19080	19080	0
210	20231201	153200	25740823570	19080	19080	19080	19080	0
211	20231201	153100	25740823570	19080	19080	19080	19080	0
212	20231201	153000	25740823570	19080	19080	19080	19080	73858
213	20231201	152900	25036218250	19050	19050	19050	19050	0
214	20231201	152800	25036218250	19050	19050	19050	19050	0
215	20231201	152700	25036218250	19050	19050	19050	19050	0
216	20231201	152600	25036218250	19050	19050	19050	19050	0
217	20231201	152500	25036218250	19050	19050	19050	19050	0
218	20231201	152400	25036218250	19050	19050	19050	19050	0
219	20231201	152300	25036218250	19050	19050	19050	19050	0
220	20231201	152200	25036218250	19050	19050	19050	19050	0
221	20231201	152100	25036218250	19050	19050	19050	19050	0
222	20231201	152000	25036218250	19050	19050	19050	19050	0
223	20231201	151900	25036218250	19050	19060	19060	19040	1218
224	20231201	151800	25013012680	19050	19050	19060	19040	2348
225	20231201	151700	24968274150	19050	19030	19050	19020	2973
226	20231201	151600	24911672390	19030	19030	19030	19020	1183
227	20231201	151500	24889161920	19030	19040	19050	19020	5032
228	20231201	151400	24793410350	19050	19040	19060	19020	2791
229	20231201	151300	24740270890	19050	19070	19070	19040	2116
230	20231201	151200	24699943640	19050	19070	19080	19020	8010
231	20231201	151100	24547437190	19070	19080	19080	19040	2632
232	20231201	151000	24497261500	19070	19080	19090	19060	1815
233	20231201	150900	24462640920	19070	19080	19090	19060	3554
234	20231201	150800	24394854630	19080	19100	19110	19030	40320
235	20231201	150700	23625251140	19100	19100	19110	19100	3302
236	20231201	150600	23562169000	19110	19110	19110	19100	2490
237	20231201	150500	23514586140	19100	19110	19120	19100	1894
238	20231201	150400	23478394010	19100	19110	19120	19100	4963
239	20231201	150300	23383550120	19100	19110	19120	19100	6609
240	20231201	150200	23257245900	19120	19100	19120	19100	2506
241	20231201	150100	23209352050	19110	19110	19120	19100	2603
242	20231201	150000	23159605560	19110	19140	19140	19110	4117
243	20231201	145900	23080858060	19140	19130	19140	19120	4719
244	20231201	145800	22990552370	19130	19130	19140	19120	5492
245	20231201	145700	22885462900	19140	19120	19140	19120	4919
246	20231201	145600	22791361570	19130	19130	19130	19120	5254
247	20231201	145500	22690853650	19130	19110	19130	19110	4483
248	20231201	145400	22605108000	19120	19120	19130	19110	1957
249	20231201	145300	22567689650	19120	19110	19120	19110	3388
250	20231201	145200	22502926920	19120	19110	19120	19100	2994
251	20231201	145100	22445687120	19110	19110	19110	19100	856
252	20231201	145000	22429330750	19100	19110	19120	19100	2734
253	20231201	144900	22377082390	19110	19100	19110	19080	6246
254	20231201	144800	22257802890	19090	19100	19110	19090	4132
255	20231201	144700	22178880420	19100	19110	19110	19090	3024
256	20231201	144600	22121113800	19110	19100	19110	19090	2141
257	20231201	144500	22080224680	19100	19100	19110	19090	1819
258	20231201	144400	22045480260	19100	19110	19120	19100	2766
259	20231201	144300	21992638020	19100	19110	19120	19090	3466
260	20231201	144200	21926423920	19100	19110	19110	19080	2580
261	20231201	144100	21877158080	19110	19090	19110	19090	3316
262	20231201	144000	21813817310	19100	19110	19110	19090	3660
263	20231201	143900	21743921330	19110	19110	19120	19090	11508
264	20231201	143800	21524125610	19110	19130	19130	19110	6824
265	20231201	143700	21393637130	19130	19140	19140	19130	964
266	20231201	143600	21375188870	19130	19130	19140	19120	3989
267	20231201	143500	21298878240	19140	19140	19140	19130	4054
268	20231201	143400	21221290680	19140	19130	19140	19120	3629
269	20231201	143300	21151856620	19130	19110	19130	19110	3328
270	20231201	143200	21088216570	19120	19120	19130	19110	5851
271	20231201	143100	20976360520	19120	19110	19120	19110	2010
272	20231201	143000	20937940340	19120	19110	19120	19100	4936
273	20231201	142900	20843618540	19110	19120	19130	19110	15712
274	20231201	142800	20543175800	19120	19120	19130	19120	1166
275	20231201	142700	20520875160	19130	19130	19130	19120	2986
276	20231201	142600	20463755460	19120	19120	19130	19120	4962
277	20231201	142500	20368846110	19120	19130	19130	19110	3229
278	20231201	142400	20307104410	19120	19120	19130	19110	983
279	20231201	142300	20288307240	19120	19110	19130	19110	4280
280	20231201	142200	20206452830	19120	19120	19120	19110	3949
281	20231201	142100	20130952960	19120	19110	19120	19110	2469
282	20231201	142000	20083760380	19120	19120	19120	19100	2604
283	20231201	141900	20033986620	19110	19110	19120	19100	6079
284	20231201	141800	19917809410	19110	19110	19120	19100	3419
285	20231201	141700	19852471010	19110	19100	19120	19100	2245
286	20231201	141600	19809556780	19110	19110	19120	19090	5326
287	20231201	141500	19707787340	19110	19110	19120	19100	1336
288	20231201	141400	19682255410	19100	19110	19120	19090	4550
289	20231201	141300	19595304760	19110	19110	19120	19110	3988
290	20231201	141200	19519070960	19120	19100	19120	19100	1819
291	20231201	141100	19484294210	19100	19110	19110	19100	2348
292	20231201	141000	19439426340	19110	19090	19110	19090	2920
293	20231201	140900	19383654200	19100	19090	19110	19090	1694
294	20231201	140800	19351300650	19100	19100	19100	19090	3080
295	20231201	140700	19292473420	19100	19110	19110	19090	2469
296	20231201	140600	19245305130	19100	19080	19110	19080	1731
297	20231201	140500	19212249630	19090	19100	19100	19080	2269
298	20231201	140400	19168923770	19100	19080	19100	19080	1368
299	20231201	140300	19142817170	19070	19080	19090	19070	1606
300	20231201	140200	19112174540	19090	19100	19110	19080	1485
301	20231201	140100	19083809140	19110	19100	19110	19100	504
302	20231201	140000	19074180660	19110	19110	19110	19090	2029
303	20231201	135900	19035414670	19100	19090	19110	19090	1453
304	20231201	135800	19007669510	19080	19120	19120	19080	9895
305	20231201	135700	18818651720	19110	19120	19120	19110	826
306	20231201	135600	18802859640	19110	19130	19130	19110	4455
307	20231201	135500	18717677740	19130	19130	19130	19120	2576
308	20231201	135400	18668402350	19120	19110	19130	19100	3201
309	20231201	135300	18607212310	19110	19120	19120	19110	1651
310	20231201	135200	18575656760	19110	19110	19120	19100	1682
311	20231201	135100	18543512710	19120	19110	19120	19110	1569
312	20231201	135000	18513515860	19110	19110	19110	19100	1607
313	20231201	134900	18482808070	19110	19110	19110	19100	3537
314	20231201	134800	18415218260	19120	19120	19130	19110	2123
315	20231201	134700	18374625360	19120	19110	19120	19100	1064
316	20231201	134600	18354294310	19110	19100	19110	19100	819
317	20231201	134500	18338648970	19100	19090	19100	19080	655
318	20231201	134400	18326143390	19080	19080	19090	19070	4593
319	20231201	134300	18238537310	19070	19110	19110	19070	3545
320	20231201	134200	18170850610	19100	19120	19130	19100	563
321	20231201	134100	18160089920	19120	19130	19130	19100	2725
322	20231201	134000	18107997590	19130	19140	19140	19120	1199
323	20231201	133900	18085060690	19140	19160	19160	19130	1195
324	20231201	133800	18062184690	19150	19160	19160	19150	2226
325	20231201	133700	18019553230	19160	19160	19160	19140	4826
326	20231201	133600	17927124040	19150	19160	19160	19150	943
327	20231201	133500	17909059150	19160	19160	19160	19150	3422
328	20231201	133400	17843495750	19170	19180	19180	19160	3218
329	20231201	133300	17781805320	19180	19190	19190	19170	4139
330	20231201	133200	17702405220	19180	19190	19190	19170	9618
331	20231201	133100	17517873690	19190	19170	19190	19150	12585
332	20231201	133000	17276565380	19180	19170	19190	19160	12628
333	20231201	132900	17034377140	19160	19120	19170	19120	21888
334	20231201	132800	16615200090	19130	19120	19140	19120	7497
335	20231201	132700	16471790900	19110	19070	19120	19060	49866
336	20231201	132600	15519506170	19070	19070	19070	19060	6112
337	20231201	132500	15402959590	19070	19030	19070	19030	44358
338	20231201	132400	14558056150	19030	19030	19030	19020	3750
339	20231201	132300	14486695000	19030	19020	19030	19020	1138
340	20231201	132200	14465040660	19030	19020	19030	19020	21002
341	20231201	132100	14065527230	19010	19000	19020	19000	8291
342	20231201	132000	13907919690	19000	19000	19000	18990	1216
343	20231201	131900	13884815720	19000	19000	19000	18990	773
344	20231201	131800	13870129140	19000	19000	19000	19000	2088
345	20231201	131700	13830457140	19000	19000	19000	18990	501
346	20231201	131600	13820938170	19000	19000	19000	18990	859
347	20231201	131500	13804618660	19000	19000	19000	18990	2891
348	20231201	131400	13749699660	19000	18990	19000	18990	616
349	20231201	131300	13737997100	18990	19000	19000	18990	2010
350	20231201	131200	13699823180	19000	19000	19000	18990	936
351	20231201	131100	13682040860	19000	19000	19000	18990	2994
352	20231201	131000	13625154900	19000	19000	19000	18990	297
353	20231201	130900	13619512110	19000	19000	19000	18990	400
354	20231201	130800	13611912720	19000	19000	19000	18990	3983
355	20231201	130700	13536240230	19000	18990	19000	18980	1494
356	20231201	130600	13507868510	18990	19000	19000	18980	594
357	20231201	130500	13496584960	18990	18990	19000	18990	2161
358	20231201	130400	13455538690	18990	18990	18990	18980	810
359	20231201	130300	13440157800	18980	19000	19000	18980	491
360	20231201	130200	13430834220	18990	18980	19000	18970	2301
361	20231201	130100	13387149560	18990	18990	18990	18980	907
362	20231201	130000	13369925640	18990	18990	18990	18980	368
363	20231201	125900	13362937510	18990	18980	18990	18970	681
364	20231201	125800	13350007190	18970	18970	18980	18970	813
365	20231201	125700	13334577840	18980	18990	18990	18970	411
366	20231201	125600	13326776940	18990	18980	18990	18970	1078
367	20231201	125500	13306314890	18980	18960	18980	18960	2014
368	20231201	125400	13268110850	18960	18970	18970	18950	1986
369	20231201	125300	13230453640	18960	18970	18970	18960	317
370	20231201	125200	13224441110	18970	18970	18970	18950	2820
371	20231201	125100	13170972370	18970	18960	18970	18950	945
372	20231201	125000	13153053550	18960	18960	18960	18950	214
373	20231201	124900	13148996340	18960	18960	18970	18950	2121
374	20231201	124800	13108781900	18960	18980	18980	18960	1940
375	20231201	124700	13071972820	18980	18980	18980	18970	628
376	20231201	124600	13060053840	18980	18960	18980	18960	657
377	20231201	124500	13047590670	18960	18950	18960	18940	1034
378	20231201	124400	13027995760	18950	18950	18970	18940	1522
379	20231201	124300	12999149320	18950	18950	18950	18940	836
380	20231201	124200	12983312450	18950	18940	18950	18930	479
381	20231201	124100	12974239930	18940	18970	18970	18930	2004
382	20231201	124000	12936266160	18970	18960	18970	18960	746
383	20231201	123900	12922115590	18960	18980	18990	18960	2542
384	20231201	123800	12873876700	18980	18980	18980	18970	637
385	20231201	123700	12861786510	18970	18980	18980	18970	593
386	20231201	123600	12850531950	18970	18970	18980	18970	1375
387	20231201	123500	12824442380	18970	18970	18970	18960	558
388	20231201	123400	12813857170	18980	18960	18980	18960	815
389	20231201	123300	12798395850	18960	18960	18970	18950	1285
390	20231201	123200	12774030110	18970	18970	18970	18960	1732
391	20231201	123100	12741175810	18970	18970	18970	18960	712
392	20231201	123000	12727669490	18970	18980	18980	18970	835
393	20231201	122900	12711827340	18980	18960	18980	18950	1930
394	20231201	122800	12675227200	18950	18960	18960	18950	621
395	20231201	122700	12663453070	18960	18960	18960	18950	458
396	20231201	122600	12654770710	18960	18950	18960	18940	2809
397	20231201	122500	12601534620	18950	18960	18960	18940	1558
398	20231201	122400	12572008610	18960	18960	18960	18950	545
399	20231201	122300	12561675730	18960	18950	18960	18940	882
400	20231201	122200	12544959950	18940	18940	18940	18930	864
401	20231201	122100	12528595810	18940	18940	18950	18930	1847
402	20231201	122000	12493619240	18940	18950	18950	18940	1025
403	20231201	121900	12474199450	18940	18940	18960	18940	2587
404	20231201	121800	12425176110	18950	18940	18960	18930	693
405	20231201	121700	12412049790	18940	18960	18960	18930	3353
406	20231201	121600	12348526170	18950	18960	18960	18950	1480
407	20231201	121500	12320465510	18960	18970	18980	18950	2904
408	20231201	121400	12265421850	18970	18950	18970	18950	855
409	20231201	121300	12249212090	18950	18960	18960	18950	167
410	20231201	121200	12246045820	18960	18960	18960	18950	1063
411	20231201	121100	12225892620	18960	18960	18960	18950	636
412	20231201	121000	12213835680	18960	18950	18960	18940	566
413	20231201	120900	12203108400	18950	18970	18970	18950	1965
414	20231201	120800	12165856700	18970	18970	18970	18960	1269
415	20231201	120700	12141785810	18970	18960	18970	18960	252
416	20231201	120600	12137005550	18970	18980	18980	18960	2004
417	20231201	120500	12098987670	18980	18970	18980	18960	938
418	20231201	120400	12081192870	18960	18970	18970	18960	748
419	20231201	120300	12067003980	18970	18990	18990	18960	2325
420	20231201	120200	12022870440	18990	18960	18990	18960	1173
421	20231201	120100	12000611060	18970	18990	19000	18960	1976
422	20231201	120000	11963101140	19000	19000	19000	18990	1289
423	20231201	115900	11938611790	19000	19010	19010	18990	3635
424	20231201	115800	11869548440	19010	19020	19020	19000	3596
425	20231201	115700	11801180440	19020	19020	19020	19010	2240
426	20231201	115600	11758578740	19020	19020	19020	19010	2661
427	20231201	115500	11707971900	19020	19020	19020	19010	880
428	20231201	115400	11691235110	19020	19020	19020	19010	882
429	20231201	115300	11674460020	19020	19020	19020	19010	1392
430	20231201	115200	11647984220	19020	19020	19020	19010	673
431	20231201	115100	11635183810	19020	19020	19020	19000	1120
432	20231201	115000	11613886070	19020	19010	19020	19010	2250
433	20231201	114900	11571105370	19010	19010	19010	19000	395
434	20231201	114800	11563596500	19010	19010	19010	19000	388
435	20231201	114700	11556220860	19010	19020	19020	19010	3390
436	20231201	114600	11491759800	19020	19020	19020	19010	606
437	20231201	114500	11480234200	19010	19010	19020	19010	806
438	20231201	114400	11464905090	19020	19020	19020	19010	853
439	20231201	114300	11448681080	19020	19020	19020	19010	2859
440	20231201	114200	11394303600	19010	19020	19020	19010	1734
441	20231201	114100	11361333760	19020	19020	19020	19010	464
442	20231201	114000	11352509650	19020	19010	19020	19010	1014
443	20231201	113900	11333231360	19010	19000	19010	18990	1300
444	20231201	113800	11308528440	19000	19010	19020	18990	10441
445	20231201	113700	11110055830	19020	19010	19020	19000	3103
446	20231201	113600	11051066840	19010	19000	19010	18990	1024
447	20231201	113500	11031611010	18990	18990	19000	18990	853
448	20231201	113400	11015406290	19000	19000	19010	18970	1769
449	20231201	113300	10981813660	19000	19000	19010	18990	1626
450	20231201	113200	10950918050	19000	19010	19010	18960	5420
451	20231201	113100	10848046490	19000	19020	19020	19000	393
452	20231201	113000	10840573670	19020	19020	19020	19000	1776
453	20231201	112900	10806799390	19010	19020	19020	19010	1523
454	20231201	112800	10777836320	19020	19020	19020	19010	742
455	20231201	112700	10763724970	19020	19010	19020	19010	6334
456	20231201	112600	10643272600	19020	19010	19020	19010	341
457	20231201	112500	10636786810	19020	19010	19020	19010	1066
458	20231201	112400	10616511980	19020	19020	19020	19010	1534
459	20231201	112300	10587342580	19010	19010	19020	19010	1752
460	20231201	112200	10554029380	19020	19020	19020	19010	1391
461	20231201	112100	10527575940	19020	19020	19020	19010	587
462	20231201	112000	10516412210	19020	19020	19020	19010	4937
463	20231201	111900	10422515450	19010	19010	19020	19000	3633
464	20231201	111800	10353450180	19000	19010	19010	19000	1413
465	20231201	111700	10326594910	19010	19000	19010	18990	3949
466	20231201	111600	10251564480	19000	19000	19000	18990	693
467	20231201	111500	10238398580	19000	19000	19000	18990	1066
468	20231201	111400	10218146520	19000	18980	19000	18980	1563
469	20231201	111300	10188463210	18990	18980	18990	18960	2506
470	20231201	111200	10140923050	18990	18990	18990	18970	986
471	20231201	111100	10122208860	18990	19000	19000	18990	2631
472	20231201	111000	10072229840	19000	19000	19000	18990	591
473	20231201	110900	10061001100	19000	18990	19000	18990	869
474	20231201	110800	10044490130	18990	19000	19000	18990	733
475	20231201	110700	10030564130	19000	19010	19010	18990	2661
476	20231201	110600	9980001390	19010	19010	19010	19000	736
477	20231201	110500	9966010250	19010	19000	19010	19000	1890
478	20231201	110400	9930088240	19010	19000	19010	19000	3004
479	20231201	110300	9873006040	19000	18990	19000	18990	1040
480	20231201	110200	9853248090	19000	19000	19000	18990	771
481	20231201	110100	9838599150	19000	19000	19000	18990	2143
482	20231201	110000	9797896340	19000	18990	19000	18980	894
483	20231201	105900	9780917570	18980	19000	19000	18980	996
484	20231201	105800	9761998480	18990	19000	19000	18980	1440
485	20231201	105700	9734642120	18980	19000	19000	18970	3678
486	20231201	105600	9664853200	18970	19000	19010	18970	1701
487	20231201	105500	9632549340	19010	19000	19010	19000	4150
488	20231201	105400	9553695770	18990	18980	19000	18980	1924
489	20231201	105300	9517145560	18980	18970	18990	18970	1343
490	20231201	105200	9491655130	18970	19000	19000	18970	980
491	20231201	105100	9473045660	19000	18980	19000	18980	1768
492	20231201	105000	9439468530	18980	18950	18980	18950	1735
493	20231201	104900	9406555510	18960	18960	18970	18950	1126
494	20231201	104800	9385205140	18970	18980	18980	18960	2492
495	20231201	104700	9337931750	18980	18960	18980	18960	1356
496	20231201	104600	9312201900	18960	18940	18970	18930	4133
497	20231201	104500	9233891760	18930	18950	18960	18930	3517
498	20231201	104400	9167235370	18950	18960	18960	18950	647
499	20231201	104300	9154969350	18960	18950	18980	18950	996
500	20231201	104200	9136082800	18940	18990	18990	18930	6303
501	20231201	104100	9016580390	18990	19000	19000	18980	1946
502	20231201	104000	8979615880	19000	19000	19000	18990	454
503	20231201	103900	8970990120	19000	19020	19020	18990	2770
504	20231201	103800	8918343970	19020	19020	19030	19010	3035
505	20231201	103700	8860604220	19020	19030	19030	19020	3790
506	20231201	103600	8788511280	19020	19030	19030	19020	1673
507	20231201	103500	8756676470	19020	19030	19030	19020	7253
508	20231201	103400	8618654180	19020	19020	19030	19020	3351
509	20231201	103300	8554910650	19020	19020	19030	19020	1213
510	20231201	103200	8531828430	19020	19020	19030	19010	3229
511	20231201	103100	8470421890	19020	19020	19020	19010	1219
512	20231201	103000	8447237080	19020	19020	19020	19010	1315
513	20231201	102900	8422226270	19010	19020	19020	19010	1332
514	20231201	102800	8396895240	19020	19020	19020	19010	10507
515	20231201	102700	8197077660	19010	19010	19020	19000	2375
516	20231201	102600	8151918650	19010	19010	19020	19000	1867
517	20231201	102500	8116433360	19010	19010	19020	19000	2061
518	20231201	102400	8077255470	19010	19010	19010	18990	1763
519	20231201	102300	8043753400	19010	19000	19010	19000	1706
520	20231201	102200	8011325800	19000	19000	19010	19000	1245
521	20231201	102100	7987664470	19000	19020	19020	18990	1616
522	20231201	102000	7956953420	19020	19000	19020	18990	3450
523	20231201	101900	7891396800	19000	19010	19010	18990	4478
524	20231201	101800	7806310540	19010	19010	19010	19000	3758
525	20231201	101700	7734872660	19010	19020	19020	19000	4187
526	20231201	101600	7655266440	19020	19020	19030	19010	3404
527	20231201	101500	7590537500	19020	19000	19030	18990	23690
528	20231201	101400	7140119010	19000	18990	19000	18990	1713
529	20231201	101300	7107576500	18990	18990	19000	18980	3066
530	20231201	101200	7049344500	18990	18990	19000	18990	4419
531	20231201	101100	6965385350	19000	18970	19000	18970	8799
532	20231201	101000	6798345390	18970	18970	18970	18950	1769
533	20231201	100900	6764795120	18960	18970	18970	18960	1664
534	20231201	100800	6733240790	18950	18940	18970	18940	1808
535	20231201	100700	6698964000	18950	18970	18970	18940	2263
536	20231201	100600	6656052730	18960	18960	18970	18940	2425
537	20231201	100500	6610073300	18960	18970	18980	18950	1349
538	20231201	100400	6584493320	18970	18980	18980	18930	2870
539	20231201	100300	6530056950	18980	18990	18990	18970	2985
540	20231201	100200	6473399190	18990	19000	19000	18980	4405
541	20231201	100100	6389757600	18990	19010	19010	18990	3166
542	20231201	100000	6329605040	19000	19000	19010	18990	5769
543	20231201	095900	6219995570	19000	18960	19000	18960	10159
544	20231201	095800	6027206780	18970	18970	18970	18960	1493
545	20231201	095700	5998890750	18970	18970	18980	18960	8005
546	20231201	095600	5847038490	18960	18920	18970	18920	3127
547	20231201	095500	5787827910	18930	18960	18960	18920	3852
548	20231201	095400	5714879870	18960	18970	18990	18950	2905
549	20231201	095300	5659789220	18960	19000	19000	18960	5169
550	20231201	095200	5561682270	18990	19040	19040	18990	5694
551	20231201	095100	5453403800	19040	19040	19050	19020	4715
552	20231201	095000	5363640980	19040	19030	19040	19020	6814
553	20231201	094900	5233968540	19040	19000	19050	18990	28997
554	20231201	094800	4682574770	19000	18990	19000	18990	3429
555	20231201	094700	4617441750	19000	18990	19000	18990	9832
556	20231201	094600	4430641620	19000	19000	19000	18950	7006
557	20231201	094500	4297626280	19000	18980	19000	18980	13807
558	20231201	094400	4035376640	18980	18910	18990	18900	21144
559	20231201	094300	3634960650	18900	18900	18900	18880	4064
560	20231201	094200	3558169420	18900	18900	18910	18880	10188
561	20231201	094100	3365618690	18900	18870	18900	18860	6773
562	20231201	094000	3237728380	18870	18870	18880	18860	2830
563	20231201	093900	3184327080	18880	18860	18880	18850	3734
564	20231201	093800	3113883780	18860	18850	18860	18850	2583
565	20231201	093700	3065188940	18860	18850	18860	18840	4027
566	20231201	093600	2989281520	18850	18830	18850	18830	1330
567	20231201	093500	2964224700	18840	18840	18860	18830	1744
568	20231201	093400	2931358330	18830	18840	18850	18830	2499
569	20231201	093300	2884288220	18840	18840	18840	18820	2616
570	20231201	093200	2835022410	18830	18840	18870	18830	3149
571	20231201	093100	2775672240	18840	18840	18870	18840	4070
572	20231201	093000	2698953850	18850	18830	18850	18830	3419
573	20231201	092900	2634529020	18820	18830	18840	18820	2126
574	20231201	092800	2594509230	18830	18840	18850	18820	3676
575	20231201	092700	2525269140	18830	18830	18860	18830	1357
576	20231201	092600	2499702700	18830	18820	18860	18810	4291
577	20231201	092500	2418841660	18820	18790	18830	18770	468
578	20231201	092400	2410037150	18790	18770	18850	18740	7201
579	20231201	092300	2274838470	18760	18750	18830	18740	6883
580	20231201	092200	2145518510	18750	18750	18750	18740	1134
581	20231201	092100	2124262440	18750	18760	18770	18750	3736
582	20231201	092000	2054200390	18760	18760	18770	18750	3661
583	20231201	091900	1985541750	18770	18780	18790	18760	4199
584	20231201	091800	1906738570	18790	18760	18800	18760	3996
585	20231201	091700	1831697820	18760	18780	18800	18760	893
586	20231201	091600	1814936470	18780	18760	18800	18760	2782
587	20231201	091500	1762717260	18760	18750	18760	18740	2259
588	20231201	091400	1720358170	18750	18770	18770	18740	4244
589	20231201	091300	1640758210	18770	18750	18770	18750	3804
590	20231201	091200	1569393810	18750	18750	18760	18740	6598
591	20231201	091100	1445657970	18740	18780	18780	18740	5521
592	20231201	091000	1342099950	18770	18790	18800	18770	6119
593	20231201	090900	1227168000	18800	18780	18830	18780	1494
594	20231201	090800	1199081880	18790	18780	18810	18780	2913
595	20231201	090700	1144353020	18790	18830	18840	18790	2507
596	20231201	090600	1097194230	18830	18800	18850	18800	2699
597	20231201	090500	1046395840	18810	18810	18850	18800	3310
598	20231201	090400	984094540	18820	18850	18860	18820	2584
599	20231201	090300	935399280	18860	18840	18860	18810	5897
600	20231201	090200	824297570	18840	18850	18860	18810	3579
601	20231201	090100	756871570	18820	18790	18860	18750	4549
602	20231201	090000	671427650	18800	18820	18890	18800	35656