KissMeData/100090/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	200200	2263460920	15940	15940	15940	15940	1874
3	20231207	200100	2263460920	15940	15940	15940	15940	0
4	20231207	200000	2263460920	15940	15940	15940	15940	0
5	20231207	195900	2263460920	15940	15940	15940	15940	0
6	20231207	195800	2263460920	15940	15940	15940	15940	0
7	20231207	195700	2263460920	15940	15940	15940	15940	0
8	20231207	195600	2263460920	15940	15940	15940	15940	0
9	20231207	195500	2263460920	15940	15940	15940	15940	0
10	20231207	195400	2263460920	15940	15940	15940	15940	0
11	20231207	195300	2263460920	15940	15940	15940	15940	0
12	20231207	195200	2263460920	15940	15940	15940	15940	0
13	20231207	195100	2263460920	15940	15940	15940	15940	0
14	20231207	195000	2263460920	15940	15940	15940	15940	0
15	20231207	194900	2263460920	15940	15940	15940	15940	0
16	20231207	194800	2263460920	15940	15940	15940	15940	0
17	20231207	194700	2263460920	15940	15940	15940	15940	0
18	20231207	194600	2263460920	15940	15940	15940	15940	0
19	20231207	194500	2263460920	15940	15940	15940	15940	0
20	20231207	194400	2263460920	15940	15940	15940	15940	0
21	20231207	194300	2263460920	15940	15940	15940	15940	0
22	20231207	194200	2263460920	15940	15940	15940	15940	0
23	20231207	194100	2263460920	15940	15940	15940	15940	0
24	20231207	194000	2263460920	15940	15940	15940	15940	0
25	20231207	193900	2263460920	15940	15940	15940	15940	0
26	20231207	193800	2263460920	15940	15940	15940	15940	0
27	20231207	193700	2263460920	15940	15940	15940	15940	0
28	20231207	193600	2263460920	15940	15940	15940	15940	0
29	20231207	193500	2263460920	15940	15940	15940	15940	0
30	20231207	193400	2263460920	15940	15940	15940	15940	0
31	20231207	193300	2263460920	15940	15940	15940	15940	0
32	20231207	193200	2263460920	15940	15940	15940	15940	1874
33	20231207	193100	2263460920	15940	15940	15940	15940	0
34	20231207	193000	2263460920	15940	15940	15940	15940	0
35	20231207	192900	2263460920	15940	15940	15940	15940	0
36	20231207	192800	2263460920	15940	15940	15940	15940	0
37	20231207	192700	2263460920	15940	15940	15940	15940	0
38	20231207	192600	2263460920	15940	15940	15940	15940	0
39	20231207	192500	2263460920	15940	15940	15940	15940	0
40	20231207	192400	2263460920	15940	15940	15940	15940	0
41	20231207	192300	2263460920	15940	15940	15940	15940	0
42	20231207	192200	2263460920	15940	15940	15940	15940	0
43	20231207	192100	2263460920	15940	15940	15940	15940	0
44	20231207	192000	2263460920	15940	15940	15940	15940	0
45	20231207	191900	2263460920	15940	15940	15940	15940	0
46	20231207	191800	2263460920	15940	15940	15940	15940	0
47	20231207	191700	2263460920	15940	15940	15940	15940	0
48	20231207	191600	2263460920	15940	15940	15940	15940	0
49	20231207	191500	2263460920	15940	15940	15940	15940	0
50	20231207	191400	2263460920	15940	15940	15940	15940	0
51	20231207	191300	2263460920	15940	15940	15940	15940	0
52	20231207	191200	2263460920	15940	15940	15940	15940	0
53	20231207	191100	2263460920	15940	15940	15940	15940	0
54	20231207	191000	2263460920	15940	15940	15940	15940	0
55	20231207	190900	2263460920	15940	15940	15940	15940	0
56	20231207	190800	2263460920	15940	15940	15940	15940	0
57	20231207	190700	2263460920	15940	15940	15940	15940	0
58	20231207	190600	2263460920	15940	15940	15940	15940	0
59	20231207	190500	2263460920	15940	15940	15940	15940	0
60	20231207	190400	2263460920	15940	15940	15940	15940	0
61	20231207	190300	2263460920	15940	15940	15940	15940	0
62	20231207	190200	2263460920	15940	15940	15940	15940	1874
63	20231207	190100	2263460920	15940	15940	15940	15940	0
64	20231207	190000	2263460920	15940	15940	15940	15940	0
65	20231207	185900	2263460920	15940	15940	15940	15940	0
66	20231207	185800	2263460920	15940	15940	15940	15940	0
67	20231207	185700	2263460920	15940	15940	15940	15940	0
68	20231207	185600	2263460920	15940	15940	15940	15940	0
69	20231207	185500	2263460920	15940	15940	15940	15940	0
70	20231207	185400	2263460920	15940	15940	15940	15940	0
71	20231207	185300	2263460920	15940	15940	15940	15940	0
72	20231207	185200	2263460920	15940	15940	15940	15940	0
73	20231207	185100	2263460920	15940	15940	15940	15940	0
74	20231207	185000	2263460920	15940	15940	15940	15940	0
75	20231207	184900	2263460920	15940	15940	15940	15940	0
76	20231207	184800	2263460920	15940	15940	15940	15940	0
77	20231207	184700	2263460920	15940	15940	15940	15940	0
78	20231207	184600	2263460920	15940	15940	15940	15940	0
79	20231207	184500	2263460920	15940	15940	15940	15940	0
80	20231207	184400	2263460920	15940	15940	15940	15940	0
81	20231207	184300	2263460920	15940	15940	15940	15940	0
82	20231207	184200	2263460920	15940	15940	15940	15940	0
83	20231207	184100	2263460920	15940	15940	15940	15940	0
84	20231207	184000	2263460920	15940	15940	15940	15940	0
85	20231207	183900	2263460920	15940	15940	15940	15940	0
86	20231207	183800	2263460920	15940	15940	15940	15940	0
87	20231207	183700	2263460920	15940	15940	15940	15940	0
88	20231207	183600	2263460920	15940	15940	15940	15940	0
89	20231207	183500	2263460920	15940	15940	15940	15940	0
90	20231207	183400	2263460920	15940	15940	15940	15940	0
91	20231207	183300	2263460920	15940	15940	15940	15940	0
92	20231207	183200	2263460920	15940	15940	15940	15940	1874
93	20231207	183100	2263460920	15940	15940	15940	15940	0
94	20231207	183000	2263460920	15940	15940	15940	15940	0
95	20231207	182900	2263460920	15940	15940	15940	15940	0
96	20231207	182800	2263460920	15940	15940	15940	15940	0
97	20231207	182700	2263460920	15940	15940	15940	15940	0
98	20231207	182600	2263460920	15940	15940	15940	15940	0
99	20231207	182500	2263460920	15940	15940	15940	15940	0
100	20231207	182400	2263460920	15940	15940	15940	15940	0
101	20231207	182300	2263460920	15940	15940	15940	15940	0
102	20231207	182200	2263460920	15940	15940	15940	15940	0
103	20231207	182100	2263460920	15940	15940	15940	15940	0
104	20231207	182000	2263460920	15940	15940	15940	15940	0
105	20231207	181900	2263460920	15940	15940	15940	15940	0
106	20231207	181800	2263460920	15940	15940	15940	15940	0
107	20231207	181700	2263460920	15940	15940	15940	15940	0
108	20231207	181600	2263460920	15940	15940	15940	15940	0
109	20231207	181500	2263460920	15940	15940	15940	15940	0
110	20231207	181400	2263460920	15940	15940	15940	15940	0
111	20231207	181300	2263460920	15940	15940	15940	15940	0
112	20231207	181200	2263460920	15940	15940	15940	15940	0
113	20231207	181100	2263460920	15940	15940	15940	15940	0
114	20231207	181000	2263460920	15940	15940	15940	15940	0
115	20231207	180900	2263460920	15940	15940	15940	15940	0
116	20231207	180800	2263460920	15940	15940	15940	15940	0
117	20231207	180700	2263460920	15940	15940	15940	15940	0
118	20231207	180600	2263460920	15940	15940	15940	15940	0
119	20231207	180500	2263460920	15940	15940	15940	15940	0
120	20231207	180400	2263460920	15940	15940	15940	15940	0
121	20231207	180300	2263460920	15940	15940	15940	15940	0
122	20231207	180200	2263460920	15940	15940	15940	15940	1874
123	20231207	180100	2263460920	15940	15940	15940	15940	0
124	20231207	180000	2263460920	15940	15940	15940	15940	0
125	20231207	175900	2263460920	15940	15940	15940	15940	0
126	20231207	175800	2263460920	15940	15940	15940	15940	0
127	20231207	175700	2263460920	15940	15940	15940	15940	0
128	20231207	175600	2263460920	15940	15940	15940	15940	0
129	20231207	175500	2263460920	15940	15940	15940	15940	0
130	20231207	175400	2263460920	15940	15940	15940	15940	0
131	20231207	175300	2263460920	15940	15940	15940	15940	0
132	20231207	175200	2263460920	15940	15940	15940	15940	0
133	20231207	175100	2263460920	15940	15940	15940	15940	0
134	20231207	175000	2263460920	15940	15940	15940	15940	0
135	20231207	174900	2263460920	15940	15940	15940	15940	0
136	20231207	174800	2263460920	15940	15940	15940	15940	0
137	20231207	174700	2263460920	15940	15940	15940	15940	0
138	20231207	174600	2263460920	15940	15940	15940	15940	0
139	20231207	174500	2263460920	15940	15940	15940	15940	0
140	20231207	174400	2263460920	15940	15940	15940	15940	0
141	20231207	174300	2263460920	15940	15940	15940	15940	0
142	20231207	174200	2263460920	15940	15940	15940	15940	0
143	20231207	174100	2263460920	15940	15940	15940	15940	0
144	20231207	174000	2263460920	15940	15940	15940	15940	0
145	20231207	173900	2263460920	15940	15940	15940	15940	0
146	20231207	173800	2263460920	15940	15940	15940	15940	0
147	20231207	173700	2263460920	15940	15940	15940	15940	0
148	20231207	173600	2263460920	15940	15940	15940	15940	0
149	20231207	173500	2263460920	15940	15940	15940	15940	0
150	20231207	173400	2263460920	15940	15940	15940	15940	0
151	20231207	173300	2263460920	15940	15940	15940	15940	0
152	20231207	173200	2263460920	15940	15940	15940	15940	1874
153	20231207	173100	2263460920	15940	15940	15940	15940	0
154	20231207	173000	2263460920	15940	15940	15940	15940	0
155	20231207	172900	2263460920	15940	15940	15940	15940	0
156	20231207	172800	2263460920	15940	15940	15940	15940	0
157	20231207	172700	2263460920	15940	15940	15940	15940	0
158	20231207	172600	2263460920	15940	15940	15940	15940	0
159	20231207	172500	2263460920	15940	15940	15940	15940	0
160	20231207	172400	2263460920	15940	15940	15940	15940	0
161	20231207	172300	2263460920	15940	15940	15940	15940	0
162	20231207	172200	2263460920	15940	15940	15940	15940	0
163	20231207	172100	2263460920	15940	15940	15940	15940	0
164	20231207	172000	2263460920	15940	15940	15940	15940	0
165	20231207	171900	2263460920	15940	15940	15940	15940	0
166	20231207	171800	2263460920	15940	15940	15940	15940	0
167	20231207	171700	2263460920	15940	15940	15940	15940	0
168	20231207	171600	2263460920	15940	15940	15940	15940	0
169	20231207	171500	2263460920	15940	15940	15940	15940	0
170	20231207	171400	2263460920	15940	15940	15940	15940	0
171	20231207	171300	2263460920	15940	15940	15940	15940	0
172	20231207	171200	2263460920	15940	15940	15940	15940	0
173	20231207	171100	2263460920	15940	15940	15940	15940	0
174	20231207	171000	2263460920	15940	15940	15940	15940	0
175	20231207	170900	2263460920	15940	15940	15940	15940	0
176	20231207	170800	2263460920	15940	15940	15940	15940	0
177	20231207	170700	2263460920	15940	15940	15940	15940	0
178	20231207	170600	2263460920	15940	15940	15940	15940	0
179	20231207	170500	2263460920	15940	15940	15940	15940	0
180	20231207	170400	2263460920	15940	15940	15940	15940	0
181	20231207	170300	2263460920	15940	15940	15940	15940	0
182	20231207	170200	2263460920	15940	15940	15940	15940	1874
183	20231207	170100	2263460920	15940	15940	15940	15940	0
184	20231207	170000	2263460920	15940	15940	15940	15940	0
185	20231207	165900	2263460920	15940	15940	15940	15940	0
186	20231207	165800	2263460920	15940	15940	15940	15940	0
187	20231207	165700	2263460920	15940	15940	15940	15940	0
188	20231207	165600	2263460920	15940	15940	15940	15940	0
189	20231207	165500	2263460920	15940	15940	15940	15940	0
190	20231207	165400	2263460920	15940	15940	15940	15940	0
191	20231207	165300	2263460920	15940	15940	15940	15940	0
192	20231207	165200	2263460920	15940	15940	15940	15940	0
193	20231207	165100	2263460920	15940	15940	15940	15940	0
194	20231207	165000	2263460920	15940	15940	15940	15940	0
195	20231207	164900	2263460920	15940	15940	15940	15940	0
196	20231207	164800	2263460920	15940	15940	15940	15940	0
197	20231207	164700	2263460920	15940	15940	15940	15940	0
198	20231207	164600	2263460920	15940	15940	15940	15940	0
199	20231207	164500	2263460920	15940	15940	15940	15940	0
200	20231207	164400	2263460920	15940	15940	15940	15940	0
201	20231207	164300	2263460920	15940	15940	15940	15940	0
202	20231207	164200	2263460920	15940	15940	15940	15940	0
203	20231207	164100	2263460920	15940	15940	15940	15940	0
204	20231207	164000	2263460920	15940	15940	15940	15940	0
205	20231207	163900	2263460920	15940	15940	15940	15940	0
206	20231207	163800	2263460920	15940	15940	15940	15940	0
207	20231207	163700	2263460920	15940	15940	15940	15940	0
208	20231207	163600	2263460920	15940	15940	15940	15940	0
209	20231207	163500	2263460920	15940	15940	15940	15940	0
210	20231207	163400	2263460920	15940	15940	15940	15940	0
211	20231207	163300	2263460920	15940	15940	15940	15940	0
212	20231207	163200	2263460920	15940	15940	15940	15940	1874
213	20231207	163100	2263460920	15940	15940	15940	15940	0
214	20231207	163000	2263460920	15940	15940	15940	15940	0
215	20231207	162900	2263460920	15940	15940	15940	15940	0
216	20231207	162800	2263460920	15940	15940	15940	15940	0
217	20231207	162700	2263460920	15940	15940	15940	15940	0
218	20231207	162600	2263460920	15940	15940	15940	15940	0
219	20231207	162500	2263460920	15940	15940	15940	15940	0
220	20231207	162400	2263460920	15940	15940	15940	15940	0
221	20231207	162300	2263460920	15940	15940	15940	15940	0
222	20231207	162200	2263460920	15940	15940	15940	15940	0
223	20231207	162100	2263460920	15940	15940	15940	15940	0
224	20231207	162000	2263460920	15940	15940	15940	15940	0
225	20231207	161900	2263460920	15940	15940	15940	15940	0
226	20231207	161800	2263460920	15940	15940	15940	15940	0
227	20231207	161700	2263460920	15940	15940	15940	15940	0
228	20231207	161600	2263460920	15940	15940	15940	15940	0
229	20231207	161500	2263460920	15940	15940	15940	15940	0
230	20231207	161400	2263460920	15940	15940	15940	15940	0
231	20231207	161300	2263460920	15940	15940	15940	15940	0
232	20231207	161200	2263460920	15940	15940	15940	15940	0
233	20231207	161100	2263460920	15940	15940	15940	15940	0
234	20231207	161000	2263460920	15940	15940	15940	15940	0
235	20231207	160900	2263460920	15940	15940	15940	15940	0
236	20231207	160800	2263460920	15940	15940	15940	15940	0
237	20231207	160700	2263460920	15940	15940	15940	15940	0
238	20231207	160600	2263460920	15940	15940	15940	15940	0
239	20231207	160500	2263460920	15940	15940	15940	15940	0
240	20231207	160400	2263460920	15940	15940	15940	15940	0
241	20231207	160300	2263460920	15940	15940	15940	15940	0
242	20231207	160200	2263460920	15940	15940	15940	15940	1874
243	20231207	160100	2263460920	15940	15940	15940	15940	0
244	20231207	160000	2263460920	15940	15940	15940	15940	0
245	20231207	155900	2263460920	15940	15940	15940	15940	0
246	20231207	155800	2263460920	15940	15940	15940	15940	0
247	20231207	155700	2263460920	15940	15940	15940	15940	0
248	20231207	155600	2263460920	15940	15940	15940	15940	0
249	20231207	155500	2263460920	15940	15940	15940	15940	0
250	20231207	155400	2263460920	15940	15940	15940	15940	0
251	20231207	155300	2263460920	15940	15940	15940	15940	0
252	20231207	155200	2263460920	15940	15940	15940	15940	0
253	20231207	155100	2263460920	15940	15940	15940	15940	0
254	20231207	155000	2263460920	15940	15940	15940	15940	0
255	20231207	154900	2263460920	15940	15940	15940	15940	0
256	20231207	154800	2263460920	15940	15940	15940	15940	0
257	20231207	154700	2263460920	15940	15940	15940	15940	0
258	20231207	154600	2263460920	15940	15940	15940	15940	0
259	20231207	154500	2263460920	15940	15940	15940	15940	0
260	20231207	154400	2263460920	15940	15940	15940	15940	0
261	20231207	154300	2263460920	15940	15940	15940	15940	0
262	20231207	154200	2263460920	15940	15940	15940	15940	0
263	20231207	154100	2263460920	15940	15940	15940	15940	0
264	20231207	154000	2263460920	15940	15940	15940	15940	0
265	20231207	153900	2263460920	15940	15940	15940	15940	0
266	20231207	153800	2263460920	15940	15940	15940	15940	0
267	20231207	153700	2263460920	15940	15940	15940	15940	0
268	20231207	153600	2263460920	15940	15940	15940	15940	0
269	20231207	153500	2263460920	15940	15940	15940	15940	0
270	20231207	153400	2263460920	15940	15940	15940	15940	0
271	20231207	153300	2263460920	15940	15940	15940	15940	0
272	20231207	153200	2263460920	15940	15940	15940	15940	1874
273	20231207	153100	2263460920	15940	15940	15940	15940	0
274	20231207	153000	2263460920	15940	15940	15940	15940	1874
275	20231207	152900	2233589360	15940	15940	15940	15940	0
276	20231207	152800	2233589360	15940	15940	15940	15940	0
277	20231207	152700	2233589360	15940	15940	15940	15940	0
278	20231207	152600	2233589360	15940	15940	15940	15940	0
279	20231207	152500	2233589360	15940	15940	15940	15940	0
280	20231207	152400	2233589360	15940	15940	15940	15940	0
281	20231207	152300	2233589360	15940	15940	15940	15940	0
282	20231207	152200	2233589360	15940	15940	15940	15940	0
283	20231207	152100	2233589360	15940	15940	15940	15940	0
284	20231207	152000	2233589360	15940	15940	15940	15940	0
285	20231207	151900	2233589360	15940	15950	15950	15940	417
286	20231207	151800	2226938800	15950	15940	15950	15940	90
287	20231207	151700	2225503310	15950	15930	15950	15920	316
288	20231207	151600	2220463210	15920	15940	15940	15910	1175
289	20231207	151500	2201739630	15940	15930	15950	15930	1011
290	20231207	151400	2185624230	15930	15940	15940	15910	268
291	20231207	151300	2181353940	15930	15930	15940	15930	99
292	20231207	151200	2179776510	15930	15900	15940	15900	339
293	20231207	151100	2174378860	15900	15940	15940	15900	950
294	20231207	151000	2159261400	15950	15930	15950	15930	428
295	20231207	150900	2152438160	15940	15940	15940	15910	293
296	20231207	150800	2147768150	15910	15920	15940	15910	249
297	20231207	150700	2143802710	15920	15930	15940	15910	805
298	20231207	150600	2130984580	15930	15930	15940	15920	72
299	20231207	150500	2129837390	15920	15920	15930	15920	242
300	20231207	150400	2125983440	15930	15930	15940	15920	404
301	20231207	150300	2119546630	15920	15930	15940	15920	214
302	20231207	150200	2116137550	15940	15950	15950	15930	248
303	20231207	150100	2112183810	15950	15940	15950	15920	493
304	20231207	150000	2104328040	15950	15940	15950	15940	131
305	20231207	145900	2102238720	15940	15930	15960	15930	366
306	20231207	145800	2096403430	15940	15940	15950	15930	389
307	20231207	145700	2090204470	15940	15950	15950	15940	294
308	20231207	145600	2085517100	15950	15930	15950	15920	140
309	20231207	145500	2083286670	15930	15900	15930	15900	579
310	20231207	145400	2074078850	15900	15910	15910	15900	174
311	20231207	145300	2071310670	15910	15910	15910	15900	280
312	20231207	145200	2066855940	15900	15920	15920	15900	532
313	20231207	145100	2058389720	15930	15930	15930	15920	164
314	20231207	145000	2055778280	15930	15940	15940	15920	373
315	20231207	144900	2049836320	15930	15940	15950	15930	140
316	20231207	144800	2047604770	15940	15950	15960	15940	289
317	20231207	144700	2042995220	15960	15940	15960	15940	1243
318	20231207	144600	2023181310	15940	15960	15970	15940	490
319	20231207	144500	2015365620	15960	15960	15970	15960	293
320	20231207	144400	2010688100	15960	15960	15960	15950	381
321	20231207	144300	2004607440	15970	15960	15970	15960	356
322	20231207	144200	1998925130	15970	15960	15970	15960	271
323	20231207	144100	1994598620	15970	15960	15970	15960	77
324	20231207	144000	1993369390	15970	15960	15970	15960	151
325	20231207	143900	1990959210	15960	15960	15960	15960	11
326	20231207	143800	1990783650	15950	15960	15960	15950	438
327	20231207	143700	1983797280	15960	15950	15960	15950	54
328	20231207	143600	1982935610	15960	15930	15960	15930	35
329	20231207	143500	1982378030	15950	15940	15960	15940	217
330	20231207	143400	1978918290	15920	15960	15980	15920	160
331	20231207	143300	1976364120	15950	15970	15980	15950	189
332	20231207	143200	1973349080	15970	15970	15980	15890	1022
333	20231207	143100	1957068600	15970	15960	15970	15960	58
334	20231207	143000	1956142490	15970	15960	15970	15960	70
335	20231207	142900	1955024730	15960	15970	15970	15960	183
336	20231207	142800	1952102360	15970	15980	15990	15970	304
337	20231207	142700	1947247000	15970	16000	16000	15970	54
338	20231207	142600	1946384450	15990	15980	16000	15980	508
339	20231207	142500	1938263560	15980	15980	15980	15970	54
340	20231207	142400	1937400940	15980	15980	15980	15970	15
341	20231207	142300	1937161260	15980	15990	16000	15980	629
342	20231207	142200	1927105970	16000	15990	16000	15990	66
343	20231207	142100	1926050350	16000	15990	16000	15990	203
344	20231207	142000	1922802740	16000	15990	16000	15980	84
345	20231207	141900	1921459540	16000	15990	16000	15980	173
346	20231207	141800	1918693830	15990	15980	15990	15980	122
347	20231207	141700	1916743190	15990	15980	15990	15980	148
348	20231207	141600	1914377050	15990	15980	15990	15980	46
349	20231207	141500	1913641710	15980	15960	15990	15960	302
350	20231207	141400	1908818370	15970	16000	16000	15970	369
351	20231207	141300	1902924210	16010	15990	16010	15990	197
352	20231207	141200	1899773320	15990	16000	16000	15990	272
353	20231207	141100	1895423720	16000	16000	16000	15990	113
354	20231207	141000	1893615970	16000	16000	16000	15990	302
355	20231207	140900	1888784210	16000	16000	16010	16000	46
356	20231207	140800	1888048080	16000	16000	16000	16000	69
357	20231207	140700	1886944080	16000	16000	16010	16000	252
358	20231207	140600	1882911010	15990	15990	16010	15990	128
359	20231207	140500	1880864130	16000	16000	16010	16000	262
360	20231207	140400	1876672120	16000	16000	16020	16000	134
361	20231207	140300	1874527940	16010	16010	16010	16000	39
362	20231207	140200	1873903820	16000	16020	16020	16000	410
363	20231207	140100	1867340890	16020	16010	16020	16010	65
364	20231207	140000	1866300040	16010	16010	16010	16000	183
365	20231207	135900	1863370600	16000	16010	16020	16000	41
366	20231207	135800	1862714450	16010	16010	16020	16010	307
367	20231207	135700	1857799080	16020	16010	16020	16010	32
368	20231207	135600	1857286740	16000	16010	16020	16000	270
369	20231207	135500	1852965150	16020	16010	16020	16010	65
370	20231207	135400	1851924250	16010	16000	16010	16000	225
371	20231207	135300	1848322250	16010	16010	16010	16010	95
372	20231207	135200	1846801300	16010	15980	16020	15980	72
373	20231207	135100	1845650130	15990	15970	15990	15970	2645
374	20231207	135000	1803409300	15960	15990	15990	15960	261
375	20231207	134900	1799240970	15990	16010	16010	15980	396
376	20231207	134800	1792906250	16010	16010	16010	16000	369
377	20231207	134700	1786998840	16020	16010	16020	16010	62
378	20231207	134600	1786005860	16020	16010	16020	16010	201
379	20231207	134500	1782786430	16000	16020	16020	16000	386
380	20231207	134400	1776606260	16020	16010	16020	16010	203
381	20231207	134300	1773354740	16010	16000	16020	16000	237
382	20231207	134200	1769560400	16000	16010	16010	16000	9
383	20231207	134100	1769416320	16010	16020	16020	16010	253
384	20231207	134000	1765365650	16020	16010	16020	16010	261
385	20231207	133900	1761187000	16000	16010	16010	16000	73
386	20231207	133800	1760018890	16000	16010	16010	16000	363
387	20231207	133700	1754209250	16000	16010	16010	16000	34
388	20231207	133600	1753664960	16010	16010	16010	16010	28
389	20231207	133500	1753216680	16010	16010	16010	15970	432
390	20231207	133400	1746306230	16010	16020	16020	16010	199
391	20231207	133300	1743120070	16010	16000	16020	16000	48
392	20231207	133200	1742351610	16010	16010	16020	16010	243
393	20231207	133100	1738459860	16020	16020	16020	16010	24
394	20231207	133000	1738075400	16020	16010	16020	16010	641
395	20231207	132900	1727812970	16010	16010	16010	16010	212
396	20231207	132800	1724418850	16010	16000	16010	16000	18
397	20231207	132700	1724130680	16010	16000	16010	16000	268
398	20231207	132600	1719841150	16010	16010	16010	16010	0
399	20231207	132500	1719841150	16010	16010	16010	16000	374
400	20231207	132400	1713856780	16000	16010	16010	16000	97
401	20231207	132300	1712304650	16010	16010	16010	16010	140
402	20231207	132200	1710063250	16020	16010	16020	16010	60
403	20231207	132100	1709102450	16010	16010	16010	16000	166
404	20231207	132000	1706444800	16010	16020	16020	16000	87
405	20231207	131900	1705052000	16020	16020	16030	16000	213
406	20231207	131800	1701639760	16020	16000	16030	16000	218
407	20231207	131700	1698150450	16020	16010	16020	16000	76
408	20231207	131600	1696933170	16010	16020	16020	16010	240
409	20231207	131500	1693088700	16020	16010	16020	16010	90
410	20231207	131400	1691647690	16010	16010	16010	16010	20
411	20231207	131300	1691327490	16010	16010	16010	16010	440
412	20231207	131200	1684283090	16010	16030	16030	16010	346
413	20231207	131100	1678738540	16030	16010	16030	16010	239
414	20231207	131000	1674909270	16020	16010	16020	16010	34
415	20231207	130900	1674364840	16010	16010	16010	16010	182
416	20231207	130800	1671451020	16010	16010	16010	16010	89
417	20231207	130700	1670026130	16000	16010	16010	16000	381
418	20231207	130600	1663926890	16020	16020	16020	16010	36
419	20231207	130500	1663350190	16010	15990	16010	15990	596
420	20231207	130400	1653813960	15990	15990	15990	15990	277
421	20231207	130300	1649384730	15980	15980	15980	15970	152
422	20231207	130200	1646955880	15980	15970	15980	15970	298
423	20231207	130100	1642195800	15980	15980	15980	15970	227
424	20231207	130000	1638568440	15980	15970	15980	15970	187
425	20231207	125900	1635580190	15970	15970	15970	15970	5
426	20231207	125800	1635500340	15970	15970	15980	15970	88
427	20231207	125700	1634094810	15980	15980	15980	15980	135
428	20231207	125600	1631937510	15980	15980	15980	15970	30
429	20231207	125500	1631458130	15980	15970	15980	15970	557
430	20231207	125400	1622559300	15970	15970	15970	15960	71
431	20231207	125300	1621425440	15970	15960	15970	15960	46
432	20231207	125200	1620691080	15920	15950	15960	15920	1269
433	20231207	125100	1600448900	15950	15950	15950	15950	30
434	20231207	125000	1599970400	15950	15960	15960	15950	265
435	20231207	124900	1595741650	15970	15980	15980	15970	203
436	20231207	124800	1592499570	15970	15970	15980	15970	84
437	20231207	124700	1591158080	15970	15970	15970	15970	85
438	20231207	124600	1589800630	15980	15970	15980	15970	468
439	20231207	124500	1582325520	15980	15970	15980	15970	63
440	20231207	124400	1581318790	15980	15980	15980	15980	177
441	20231207	124300	1578490330	15980	15970	15980	15970	109
442	20231207	124200	1576749580	15970	15970	15970	15960	156
443	20231207	124100	1574259270	15970	15970	15970	15960	229
444	20231207	124000	1570602410	15970	15960	15970	15960	188
445	20231207	123900	1567601920	15960	15930	15960	15930	524
446	20231207	123800	1559242330	15950	15930	15950	15930	3936
447	20231207	123700	1496502480	15930	15930	15930	15930	55
448	20231207	123600	1495626330	15930	15930	15930	15930	20
449	20231207	123500	1495307730	15920	15920	15920	15910	400
450	20231207	123400	1488939740	15930	15930	15930	15930	64
451	20231207	123300	1487920220	15930	15930	15930	15930	141
452	20231207	123200	1485674090	15930	15930	15930	15930	20
453	20231207	123100	1485355490	15920	15920	15920	15910	238
454	20231207	123000	1481566540	15920	15910	15920	15910	353
455	20231207	122900	1475948310	15910	15910	15910	15910	117
456	20231207	122800	1474086840	15910	15910	15910	15900	46
457	20231207	122700	1473354990	15910	15910	15910	15910	149
458	20231207	122600	1470984400	15910	15910	15910	15900	90
459	20231207	122500	1469553000	15910	15910	15910	15910	148
460	20231207	122400	1467198320	15900	15900	15910	15900	590
461	20231207	122300	1457817300	15900	15900	15900	15900	0
462	20231207	122200	1457817300	15900	15900	15900	15900	181
463	20231207	122100	1454939400	15890	15900	15900	15890	44
464	20231207	122000	1454240020	15900	15900	15900	15900	71
465	20231207	121900	1453111120	15900	15900	15900	15900	165
466	20231207	121800	1450487620	15900	15890	15900	15890	50
467	20231207	121700	1449692630	15890	15900	15900	15890	172
468	20231207	121600	1446957940	15900	15900	15900	15900	32
469	20231207	121500	1446449140	15890	15890	15890	15890	25
470	20231207	121400	1446051890	15880	15870	15880	15870	133
471	20231207	121300	1443939860	15880	15890	15890	15880	252
472	20231207	121200	1439937480	15890	15890	15890	15890	28
473	20231207	121100	1439492560	15890	15900	15900	15890	973
474	20231207	121000	1424030410	15890	15890	15890	15890	396
475	20231207	120900	1417737970	15900	15900	15900	15900	25
476	20231207	120800	1417340470	15900	15900	15900	15900	99
477	20231207	120700	1415766370	15900	15890	15900	15890	60
478	20231207	120600	1414812480	15900	15890	15900	15890	18
479	20231207	120500	1414526290	15890	15900	15900	15890	431
480	20231207	120400	1407673820	15900	15910	15910	15900	63
481	20231207	120300	1406671500	15910	15910	15910	15900	184
482	20231207	120200	1403744080	15910	15900	15910	15900	51
483	20231207	120100	1402932870	15900	15910	15910	15900	11
484	20231207	120000	1402757960	15910	15890	15910	15890	204
485	20231207	115900	1399512460	15880	15880	15890	15880	225
486	20231207	115800	1395939260	15890	15890	15900	15890	338
487	20231207	115700	1390567180	15900	15900	15900	15890	296
488	20231207	115600	1385862700	15910	15900	15910	15900	49
489	20231207	115500	1385083400	15900	15900	15900	15900	477
490	20231207	115400	1377499100	15910	15910	15910	15910	76
491	20231207	115300	1376289940	15910	15900	15910	15900	34
492	20231207	115200	1375749040	15910	15910	15910	15910	154
493	20231207	115100	1373298900	15910	15900	15910	15900	117
494	20231207	115000	1371438430	15900	15900	15900	15900	462
495	20231207	114900	1364092630	15890	15900	15900	15890	102
496	20231207	114800	1362471500	15900	15890	15900	15890	113
497	20231207	114700	1360675550	15900	15900	15900	15890	163
498	20231207	114600	1358084030	15890	15900	15900	15890	22
499	20231207	114500	1357734250	15900	15900	15900	15890	295
500	20231207	114400	1353046250	15900	15900	15900	15900	151
501	20231207	114300	1350645350	15900	15900	15900	15900	81
502	20231207	114200	1349357450	15900	15900	15900	15890	38
503	20231207	114100	1348753260	15900	15890	15900	15890	153
504	20231207	114000	1346321080	15890	15890	15890	15890	206
505	20231207	113900	1343047740	15890	15890	15900	15890	732
506	20231207	113800	1331414200	15900	15900	15900	15890	28
507	20231207	113700	1330969020	15900	15900	15900	15900	28
508	20231207	113600	1330523820	15900	15880	15900	15880	119
509	20231207	113500	1328632950	15880	15890	15890	15880	113
510	20231207	113400	1326838310	15880	15890	15890	15880	291
511	20231207	113300	1322215520	15890	15890	15890	15890	175
512	20231207	113200	1319434770	15890	15880	15890	15880	10
513	20231207	113100	1319275880	15890	15880	15890	15880	341
514	20231207	113000	1313859200	15880	15880	15890	15880	289
515	20231207	112900	1309269710	15870	15870	15870	15870	150
516	20231207	112800	1306889210	15870	15870	15870	15870	2
517	20231207	112700	1306857470	15860	15870	15870	15860	327
518	20231207	112600	1301668960	15880	15880	15880	15880	124
519	20231207	112500	1299699840	15880	15880	15880	15880	224
520	20231207	112400	1296142720	15870	15880	15880	15870	48
521	20231207	112300	1295380490	15870	15870	15870	15870	313
522	20231207	112200	1290413180	15870	15860	15870	15860	624
523	20231207	112100	1280516310	15870	15870	15870	15860	38
524	20231207	112000	1279913310	15870	15870	15870	15860	219
525	20231207	111900	1276438520	15860	15860	15870	15860	276
526	20231207	111800	1272061140	15860	15850	15860	15850	68
527	20231207	111700	1270983330	15840	15840	15850	15840	108
528	20231207	111600	1269272590	15840	15840	15840	15840	2
529	20231207	111500	1269240910	15830	15830	15830	15830	156
530	20231207	111400	1266771430	15820	15820	15820	15810	50
531	20231207	111300	1265980440	15810	15830	15830	15810	103
532	20231207	111200	1264351460	15830	15820	15850	15820	502
533	20231207	111100	1256408960	15810	15800	15810	15800	109
534	20231207	111000	1254686540	15790	15820	15820	15790	543
535	20231207	110900	1246100840	15820	15820	15820	15820	17
536	20231207	110800	1245831900	15790	15800	15800	15790	200
537	20231207	110700	1242672060	15810	15820	15820	15810	198
538	20231207	110600	1239541360	15820	15790	15820	15790	970
539	20231207	110500	1224211810	15780	15780	15780	15780	167
540	20231207	110400	1221576550	15780	15800	15800	15780	645
541	20231207	110300	1211393880	15790	15800	15800	15790	84
542	20231207	110200	1210066690	15800	15800	15800	15800	193
543	20231207	110100	1207017290	15800	15800	15800	15800	266
544	20231207	110000	1202814490	15800	15800	15800	15790	47
545	20231207	105900	1202071900	15800	15800	15800	15800	131
546	20231207	105800	1200002100	15800	15790	15800	15790	156
547	20231207	105700	1197537600	15790	15790	15800	15790	210
548	20231207	105600	1194221530	15780	15790	15790	15780	22
549	20231207	105500	1193874160	15730	15730	15730	15730	36
550	20231207	105400	1193307880	15790	15790	15790	15790	6
551	20231207	105300	1193213140	15800	15790	15800	15720	1113
552	20231207	105200	1175657610	15800	15800	15800	15790	148
553	20231207	105100	1173319900	15790	15800	15800	15790	39
554	20231207	105000	1172703770	15800	15790	15800	15790	226
555	20231207	104900	1169133970	15790	15800	15800	15790	71
556	20231207	104800	1168012680	15800	15800	15800	15790	246
557	20231207	104700	1164126130	15800	15810	15810	15800	411
558	20231207	104600	1157632220	15800	15810	15810	15800	35
559	20231207	104500	1157079130	15800	15780	15800	15780	53
560	20231207	104400	1156241760	15800	15800	15800	15790	197
561	20231207	104300	1153129870	15800	15800	15800	15800	148
562	20231207	104200	1150791470	15800	15800	15800	15790	73
563	20231207	104100	1149638080	15810	15790	15810	15790	180
564	20231207	104000	1146794360	15790	15790	15810	15790	1533
565	20231207	103900	1122579070	15790	15790	15790	15780	36
566	20231207	103800	1122010750	15780	15780	15780	15780	116
567	20231207	103700	1120180270	15780	15780	15780	15780	55
568	20231207	103600	1119312370	15760	15740	15770	15740	1921
569	20231207	103500	1089034690	15740	15730	15740	15730	122
570	20231207	103400	1087115610	15700	15700	15700	15700	10
571	20231207	103300	1086958610	15730	15710	15730	15700	1542
572	20231207	103200	1062747840	15710	15720	15720	15710	107
573	20231207	103100	1061066460	15720	15750	15750	15720	308
574	20231207	103000	1056221810	15750	15750	15760	15750	124
575	20231207	102900	1054268580	15760	15760	15760	15740	93
576	20231207	102800	1052804320	15750	15740	15760	15740	166
577	20231207	102700	1050189870	15740	15740	15740	15740	266
578	20231207	102600	1046003030	15730	15740	15740	15730	112
579	20231207	102500	1044240650	15730	15730	15730	15730	961
580	20231207	102400	1029124120	15730	15730	15730	15730	41
581	20231207	102300	1028479190	15730	15730	15730	15730	142
582	20231207	102200	1026245530	15730	15720	15730	15720	236
583	20231207	102100	1022533260	15700	15710	15710	15700	200
584	20231207	102000	1019392280	15730	15710	15730	15700	104
585	20231207	101900	1017758440	15700	15690	15730	15690	80
586	20231207	101800	1016502790	15680	15710	15710	15680	983
587	20231207	101700	1001079310	15690	15710	15710	15690	222
588	20231207	101600	997592870	15700	15700	15700	15700	0
589	20231207	101500	997592870	15700	15720	15720	15700	361
590	20231207	101400	991921360	15730	15730	15730	15730	164
591	20231207	101300	989341640	15740	15740	15740	15740	8
592	20231207	101200	989215720	15740	15720	15740	15720	83
593	20231207	101100	987910530	15710	15730	15730	15710	226
594	20231207	101000	984357730	15730	15720	15730	15720	31
595	20231207	100900	983870290	15720	15730	15730	15710	93
596	20231207	100800	982407540	15740	15750	15750	15740	154
597	20231207	100700	979982280	15750	15750	15750	15750	59
598	20231207	100600	979053030	15750	15730	15750	15730	23
599	20231207	100500	978690820	15690	15760	15760	15690	280
600	20231207	100400	974292700	15690	15750	15750	15690	84
601	20231207	100300	972970480	15760	15770	15780	15760	125
602	20231207	100200	970998610	15770	15730	15800	15730	512
603	20231207	100100	962934690	15740	15690	15740	15690	1986
604	20231207	100000	931733640	15680	15690	15690	15680	61
605	20231207	095900	930776970	15690	15680	15690	15640	331
606	20231207	095800	925592560	15660	15680	15690	15660	1059
607	20231207	095700	908996440	15680	15670	15680	15670	473
608	20231207	095600	901583830	15680	15690	15700	15680	944
609	20231207	095500	886776690	15680	15680	15690	15680	289
610	20231207	095400	882244990	15680	15680	15680	15680	238
611	20231207	095300	878513150	15680	15670	15680	15670	54
612	20231207	095200	877666440	15680	15680	15680	15680	117
613	20231207	095100	875831880	15680	15670	15680	15670	65
614	20231207	095000	874812730	15680	15670	15680	15670	65
615	20231207	094900	873793540	15670	15670	15680	15670	27
616	20231207	094800	873370440	15660	15650	15660	15650	268
617	20231207	094700	869173960	15660	15660	15660	15650	380
618	20231207	094600	863224010	15650	15630	15650	15630	31
619	20231207	094500	862738960	15630	15590	15630	15590	1165
620	20231207	094400	844569240	15590	15590	15590	15590	258
621	20231207	094300	840547020	15590	15580	15590	15580	392
622	20231207	094200	834439290	15580	15580	15590	15570	491
623	20231207	094100	826788030	15560	15560	15560	15560	17
624	20231207	094000	826523510	15560	15540	15560	15540	723
625	20231207	093900	815281200	15540	15530	15540	15530	96
626	20231207	093800	813789950	15540	15540	15540	15540	77
627	20231207	093700	812593370	15540	15540	15540	15480	9132
628	20231207	093600	671050010	15540	15530	15550	15530	66
629	20231207	093500	670024740	15540	15520	15540	15520	154
630	20231207	093400	667634440	15520	15530	15530	15520	127
631	20231207	093300	665662620	15520	15520	15540	15520	149
632	20231207	093200	663349810	15520	15550	15550	15510	2100
633	20231207	093100	630774020	15520	15540	15540	15510	2297
634	20231207	093000	595116570	15550	15540	15550	15540	1699
635	20231207	092900	568713050	15550	15550	15550	15550	25
636	20231207	092800	568324300	15540	15550	15560	15540	184
637	20231207	092700	565464520	15540	15580	15580	15540	668
638	20231207	092600	555077930	15550	15570	15580	15550	358
639	20231207	092500	549509290	15560	15570	15570	15560	144
640	20231207	092400	547268330	15580	15570	15580	15550	1430
641	20231207	092300	525030730	15560	15560	15560	15560	147
642	20231207	092200	522743410	15560	15560	15590	15540	2293
643	20231207	092100	487074070	15560	15550	15560	15550	320
644	20231207	092000	482094880	15560	15590	15590	15550	4782
645	20231207	091900	407630980	15580	15590	15590	15580	319
646	20231207	091800	402660380	15590	15590	15590	15580	659
647	20231207	091700	392391200	15590	15620	15620	15580	4050
648	20231207	091600	329217330	15610	15630	15630	15600	1714
649	20231207	091500	302456490	15630	15640	15640	15620	1221
650	20231207	091400	283372150	15640	15690	15690	15640	994
651	20231207	091300	267812970	15700	15710	15710	15700	56
652	20231207	091200	266933760	15710	15700	15710	15700	2033
653	20231207	091100	235015520	15650	15640	15650	15640	225
654	20231207	091000	231494280	15650	15620	15700	15620	557
655	20231207	090900	222773380	15620	15700	15700	15620	1450
656	20231207	090800	200115590	15650	15650	15660	15620	2304
657	20231207	090700	164066450	15660	15700	15700	15660	2060
658	20231207	090600	131782960	15690	15710	15720	15690	1258
659	20231207	090500	112031390	15700	15710	15720	15700	891
660	20231207	090400	98042190	15700	15740	15740	15700	1022
661	20231207	090300	81984530	15740	15770	15770	15730	2475
662	20231207	090200	42999850	15800	15830	15830	15780	1655
663	20231207	090100	16848050	15840	15840	15840	15840	50
664	20231207	090000	16056050	15840	15850	15850	15840	1012