KissMeData/095500/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	200200	2340169060	15660	15660	15660	15660	6039
3	20231211	200100	2340169060	15660	15660	15660	15660	0
4	20231211	200000	2340169060	15660	15660	15660	15660	0
5	20231211	195900	2340169060	15660	15660	15660	15660	0
6	20231211	195800	2340169060	15660	15660	15660	15660	0
7	20231211	195700	2340169060	15660	15660	15660	15660	0
8	20231211	195600	2340169060	15660	15660	15660	15660	0
9	20231211	195500	2340169060	15660	15660	15660	15660	0
10	20231211	195400	2340169060	15660	15660	15660	15660	0
11	20231211	195300	2340169060	15660	15660	15660	15660	0
12	20231211	195200	2340169060	15660	15660	15660	15660	0
13	20231211	195100	2340169060	15660	15660	15660	15660	0
14	20231211	195000	2340169060	15660	15660	15660	15660	0
15	20231211	194900	2340169060	15660	15660	15660	15660	0
16	20231211	194800	2340169060	15660	15660	15660	15660	0
17	20231211	194700	2340169060	15660	15660	15660	15660	0
18	20231211	194600	2340169060	15660	15660	15660	15660	0
19	20231211	194500	2340169060	15660	15660	15660	15660	0
20	20231211	194400	2340169060	15660	15660	15660	15660	0
21	20231211	194300	2340169060	15660	15660	15660	15660	0
22	20231211	194200	2340169060	15660	15660	15660	15660	0
23	20231211	194100	2340169060	15660	15660	15660	15660	0
24	20231211	194000	2340169060	15660	15660	15660	15660	0
25	20231211	193900	2340169060	15660	15660	15660	15660	0
26	20231211	193800	2340169060	15660	15660	15660	15660	0
27	20231211	193700	2340169060	15660	15660	15660	15660	0
28	20231211	193600	2340169060	15660	15660	15660	15660	0
29	20231211	193500	2340169060	15660	15660	15660	15660	0
30	20231211	193400	2340169060	15660	15660	15660	15660	0
31	20231211	193300	2340169060	15660	15660	15660	15660	0
32	20231211	193200	2340169060	15660	15660	15660	15660	6039
33	20231211	193100	2340169060	15660	15660	15660	15660	0
34	20231211	193000	2340169060	15660	15660	15660	15660	0
35	20231211	192900	2340169060	15660	15660	15660	15660	0
36	20231211	192800	2340169060	15660	15660	15660	15660	0
37	20231211	192700	2340169060	15660	15660	15660	15660	0
38	20231211	192600	2340169060	15660	15660	15660	15660	0
39	20231211	192500	2340169060	15660	15660	15660	15660	0
40	20231211	192400	2340169060	15660	15660	15660	15660	0
41	20231211	192300	2340169060	15660	15660	15660	15660	0
42	20231211	192200	2340169060	15660	15660	15660	15660	0
43	20231211	192100	2340169060	15660	15660	15660	15660	0
44	20231211	192000	2340169060	15660	15660	15660	15660	0
45	20231211	191900	2340169060	15660	15660	15660	15660	0
46	20231211	191800	2340169060	15660	15660	15660	15660	0
47	20231211	191700	2340169060	15660	15660	15660	15660	0
48	20231211	191600	2340169060	15660	15660	15660	15660	0
49	20231211	191500	2340169060	15660	15660	15660	15660	0
50	20231211	191400	2340169060	15660	15660	15660	15660	0
51	20231211	191300	2340169060	15660	15660	15660	15660	0
52	20231211	191200	2340169060	15660	15660	15660	15660	0
53	20231211	191100	2340169060	15660	15660	15660	15660	0
54	20231211	191000	2340169060	15660	15660	15660	15660	0
55	20231211	190900	2340169060	15660	15660	15660	15660	0
56	20231211	190800	2340169060	15660	15660	15660	15660	0
57	20231211	190700	2340169060	15660	15660	15660	15660	0
58	20231211	190600	2340169060	15660	15660	15660	15660	0
59	20231211	190500	2340169060	15660	15660	15660	15660	0
60	20231211	190400	2340169060	15660	15660	15660	15660	0
61	20231211	190300	2340169060	15660	15660	15660	15660	0
62	20231211	190200	2340169060	15660	15660	15660	15660	6039
63	20231211	190100	2340169060	15660	15660	15660	15660	0
64	20231211	190000	2340169060	15660	15660	15660	15660	0
65	20231211	185900	2340169060	15660	15660	15660	15660	0
66	20231211	185800	2340169060	15660	15660	15660	15660	0
67	20231211	185700	2340169060	15660	15660	15660	15660	0
68	20231211	185600	2340169060	15660	15660	15660	15660	0
69	20231211	185500	2340169060	15660	15660	15660	15660	0
70	20231211	185400	2340169060	15660	15660	15660	15660	0
71	20231211	185300	2340169060	15660	15660	15660	15660	0
72	20231211	185200	2340169060	15660	15660	15660	15660	0
73	20231211	185100	2340169060	15660	15660	15660	15660	0
74	20231211	185000	2340169060	15660	15660	15660	15660	0
75	20231211	184900	2340169060	15660	15660	15660	15660	0
76	20231211	184800	2340169060	15660	15660	15660	15660	0
77	20231211	184700	2340169060	15660	15660	15660	15660	0
78	20231211	184600	2340169060	15660	15660	15660	15660	0
79	20231211	184500	2340169060	15660	15660	15660	15660	0
80	20231211	184400	2340169060	15660	15660	15660	15660	0
81	20231211	184300	2340169060	15660	15660	15660	15660	0
82	20231211	184200	2340169060	15660	15660	15660	15660	0
83	20231211	184100	2340169060	15660	15660	15660	15660	0
84	20231211	184000	2340169060	15660	15660	15660	15660	0
85	20231211	183900	2340169060	15660	15660	15660	15660	0
86	20231211	183800	2340169060	15660	15660	15660	15660	0
87	20231211	183700	2340169060	15660	15660	15660	15660	0
88	20231211	183600	2340169060	15660	15660	15660	15660	0
89	20231211	183500	2340169060	15660	15660	15660	15660	0
90	20231211	183400	2340169060	15660	15660	15660	15660	0
91	20231211	183300	2340169060	15660	15660	15660	15660	0
92	20231211	183200	2340169060	15660	15660	15660	15660	6039
93	20231211	183100	2340169060	15660	15660	15660	15660	0
94	20231211	183000	2340169060	15660	15660	15660	15660	0
95	20231211	182900	2340169060	15660	15660	15660	15660	0
96	20231211	182800	2340169060	15660	15660	15660	15660	0
97	20231211	182700	2340169060	15660	15660	15660	15660	0
98	20231211	182600	2340169060	15660	15660	15660	15660	0
99	20231211	182500	2340169060	15660	15660	15660	15660	0
100	20231211	182400	2340169060	15660	15660	15660	15660	0
101	20231211	182300	2340169060	15660	15660	15660	15660	0
102	20231211	182200	2340169060	15660	15660	15660	15660	0
103	20231211	182100	2340169060	15660	15660	15660	15660	0
104	20231211	182000	2340169060	15660	15660	15660	15660	0
105	20231211	181900	2340169060	15660	15660	15660	15660	0
106	20231211	181800	2340169060	15660	15660	15660	15660	0
107	20231211	181700	2340169060	15660	15660	15660	15660	0
108	20231211	181600	2340169060	15660	15660	15660	15660	0
109	20231211	181500	2340169060	15660	15660	15660	15660	0
110	20231211	181400	2340169060	15660	15660	15660	15660	0
111	20231211	181300	2340169060	15660	15660	15660	15660	0
112	20231211	181200	2340169060	15660	15660	15660	15660	0
113	20231211	181100	2340169060	15660	15660	15660	15660	0
114	20231211	181000	2340169060	15660	15660	15660	15660	0
115	20231211	180900	2340169060	15660	15660	15660	15660	0
116	20231211	180800	2340169060	15660	15660	15660	15660	0
117	20231211	180700	2340169060	15660	15660	15660	15660	0
118	20231211	180600	2340169060	15660	15660	15660	15660	0
119	20231211	180500	2340169060	15660	15660	15660	15660	0
120	20231211	180400	2340169060	15660	15660	15660	15660	0
121	20231211	180300	2340169060	15660	15660	15660	15660	0
122	20231211	180200	2340169060	15660	15660	15660	15660	6039
123	20231211	180100	2340169060	15660	15660	15660	15660	0
124	20231211	180000	2340169060	15660	15660	15660	15660	0
125	20231211	175900	2340169060	15660	15660	15660	15660	0
126	20231211	175800	2340169060	15660	15660	15660	15660	0
127	20231211	175700	2340169060	15660	15660	15660	15660	0
128	20231211	175600	2340169060	15660	15660	15660	15660	0
129	20231211	175500	2340169060	15660	15660	15660	15660	0
130	20231211	175400	2340169060	15660	15660	15660	15660	0
131	20231211	175300	2340169060	15660	15660	15660	15660	0
132	20231211	175200	2340169060	15660	15660	15660	15660	0
133	20231211	175100	2340169060	15660	15660	15660	15660	0
134	20231211	175000	2340169060	15660	15660	15660	15660	0
135	20231211	174900	2340169060	15660	15660	15660	15660	0
136	20231211	174800	2340169060	15660	15660	15660	15660	0
137	20231211	174700	2340169060	15660	15660	15660	15660	0
138	20231211	174600	2340169060	15660	15660	15660	15660	0
139	20231211	174500	2340169060	15660	15660	15660	15660	0
140	20231211	174400	2340169060	15660	15660	15660	15660	0
141	20231211	174300	2340169060	15660	15660	15660	15660	0
142	20231211	174200	2340169060	15660	15660	15660	15660	0
143	20231211	174100	2340169060	15660	15660	15660	15660	0
144	20231211	174000	2340169060	15660	15660	15660	15660	0
145	20231211	173900	2340169060	15660	15660	15660	15660	0
146	20231211	173800	2340169060	15660	15660	15660	15660	0
147	20231211	173700	2340169060	15660	15660	15660	15660	0
148	20231211	173600	2340169060	15660	15660	15660	15660	0
149	20231211	173500	2340169060	15660	15660	15660	15660	0
150	20231211	173400	2340169060	15660	15660	15660	15660	0
151	20231211	173300	2340169060	15660	15660	15660	15660	0
152	20231211	173200	2340169060	15660	15660	15660	15660	6039
153	20231211	173100	2340169060	15660	15660	15660	15660	0
154	20231211	173000	2340169060	15660	15660	15660	15660	0
155	20231211	172900	2340169060	15660	15660	15660	15660	0
156	20231211	172800	2340169060	15660	15660	15660	15660	0
157	20231211	172700	2340169060	15660	15660	15660	15660	0
158	20231211	172600	2340169060	15660	15660	15660	15660	0
159	20231211	172500	2340169060	15660	15660	15660	15660	0
160	20231211	172400	2340169060	15660	15660	15660	15660	0
161	20231211	172300	2340169060	15660	15660	15660	15660	0
162	20231211	172200	2340169060	15660	15660	15660	15660	0
163	20231211	172100	2340169060	15660	15660	15660	15660	0
164	20231211	172000	2340169060	15660	15660	15660	15660	0
165	20231211	171900	2340169060	15660	15660	15660	15660	0
166	20231211	171800	2340169060	15660	15660	15660	15660	0
167	20231211	171700	2340169060	15660	15660	15660	15660	0
168	20231211	171600	2340169060	15660	15660	15660	15660	0
169	20231211	171500	2340169060	15660	15660	15660	15660	0
170	20231211	171400	2340169060	15660	15660	15660	15660	0
171	20231211	171300	2340169060	15660	15660	15660	15660	0
172	20231211	171200	2340169060	15660	15660	15660	15660	0
173	20231211	171100	2340169060	15660	15660	15660	15660	0
174	20231211	171000	2340169060	15660	15660	15660	15660	0
175	20231211	170900	2340169060	15660	15660	15660	15660	0
176	20231211	170800	2340169060	15660	15660	15660	15660	0
177	20231211	170700	2340169060	15660	15660	15660	15660	0
178	20231211	170600	2340169060	15660	15660	15660	15660	0
179	20231211	170500	2340169060	15660	15660	15660	15660	0
180	20231211	170400	2340169060	15660	15660	15660	15660	0
181	20231211	170300	2340169060	15660	15660	15660	15660	0
182	20231211	170200	2340169060	15660	15660	15660	15660	6039
183	20231211	170100	2340169060	15660	15660	15660	15660	0
184	20231211	170000	2340169060	15660	15660	15660	15660	0
185	20231211	165900	2340169060	15660	15660	15660	15660	0
186	20231211	165800	2340169060	15660	15660	15660	15660	0
187	20231211	165700	2340169060	15660	15660	15660	15660	0
188	20231211	165600	2340169060	15660	15660	15660	15660	0
189	20231211	165500	2340169060	15660	15660	15660	15660	0
190	20231211	165400	2340169060	15660	15660	15660	15660	0
191	20231211	165300	2340169060	15660	15660	15660	15660	0
192	20231211	165200	2340169060	15660	15660	15660	15660	0
193	20231211	165100	2340169060	15660	15660	15660	15660	0
194	20231211	165000	2340169060	15660	15660	15660	15660	0
195	20231211	164900	2340169060	15660	15660	15660	15660	0
196	20231211	164800	2340169060	15660	15660	15660	15660	0
197	20231211	164700	2340169060	15660	15660	15660	15660	0
198	20231211	164600	2340169060	15660	15660	15660	15660	0
199	20231211	164500	2340169060	15660	15660	15660	15660	0
200	20231211	164400	2340169060	15660	15660	15660	15660	0
201	20231211	164300	2340169060	15660	15660	15660	15660	0
202	20231211	164200	2340169060	15660	15660	15660	15660	0
203	20231211	164100	2340169060	15660	15660	15660	15660	0
204	20231211	164000	2340169060	15660	15660	15660	15660	0
205	20231211	163900	2340169060	15660	15660	15660	15660	0
206	20231211	163800	2340169060	15660	15660	15660	15660	0
207	20231211	163700	2340169060	15660	15660	15660	15660	0
208	20231211	163600	2340169060	15660	15660	15660	15660	0
209	20231211	163500	2340169060	15660	15660	15660	15660	0
210	20231211	163400	2340169060	15660	15660	15660	15660	0
211	20231211	163300	2340169060	15660	15660	15660	15660	0
212	20231211	163200	2340169060	15660	15660	15660	15660	6039
213	20231211	163100	2340169060	15660	15660	15660	15660	0
214	20231211	163000	2340169060	15660	15660	15660	15660	0
215	20231211	162900	2340169060	15660	15660	15660	15660	0
216	20231211	162800	2340169060	15660	15660	15660	15660	0
217	20231211	162700	2340169060	15660	15660	15660	15660	0
218	20231211	162600	2340169060	15660	15660	15660	15660	0
219	20231211	162500	2340169060	15660	15660	15660	15660	0
220	20231211	162400	2340169060	15660	15660	15660	15660	0
221	20231211	162300	2340169060	15660	15660	15660	15660	0
222	20231211	162200	2340169060	15660	15660	15660	15660	0
223	20231211	162100	2340169060	15660	15660	15660	15660	0
224	20231211	162000	2340169060	15660	15660	15660	15660	0
225	20231211	161900	2340169060	15660	15660	15660	15660	0
226	20231211	161800	2340169060	15660	15660	15660	15660	0
227	20231211	161700	2340169060	15660	15660	15660	15660	0
228	20231211	161600	2340169060	15660	15660	15660	15660	0
229	20231211	161500	2340169060	15660	15660	15660	15660	0
230	20231211	161400	2340169060	15660	15660	15660	15660	0
231	20231211	161300	2340169060	15660	15660	15660	15660	0
232	20231211	161200	2340169060	15660	15660	15660	15660	0
233	20231211	161100	2340169060	15660	15660	15660	15660	0
234	20231211	161000	2340169060	15660	15660	15660	15660	0
235	20231211	160900	2340169060	15660	15660	15660	15660	0
236	20231211	160800	2340169060	15660	15660	15660	15660	0
237	20231211	160700	2340169060	15660	15660	15660	15660	0
238	20231211	160600	2340169060	15660	15660	15660	15660	0
239	20231211	160500	2340169060	15660	15660	15660	15660	0
240	20231211	160400	2340169060	15660	15660	15660	15660	0
241	20231211	160300	2340169060	15660	15660	15660	15660	0
242	20231211	160200	2340169060	15660	15660	15660	15660	6039
243	20231211	160100	2340169060	15660	15660	15660	15660	0
244	20231211	160000	2340169060	15660	15660	15660	15660	0
245	20231211	155900	2340169060	15660	15660	15660	15660	0
246	20231211	155800	2340169060	15660	15660	15660	15660	0
247	20231211	155700	2340169060	15660	15660	15660	15660	0
248	20231211	155600	2340169060	15660	15660	15660	15660	0
249	20231211	155500	2340169060	15660	15660	15660	15660	0
250	20231211	155400	2340169060	15660	15660	15660	15660	0
251	20231211	155300	2340169060	15660	15660	15660	15660	0
252	20231211	155200	2340169060	15660	15660	15660	15660	0
253	20231211	155100	2340169060	15660	15660	15660	15660	0
254	20231211	155000	2340169060	15660	15660	15660	15660	0
255	20231211	154900	2340169060	15660	15660	15660	15660	0
256	20231211	154800	2340169060	15660	15660	15660	15660	0
257	20231211	154700	2340169060	15660	15660	15660	15660	0
258	20231211	154600	2340169060	15660	15660	15660	15660	0
259	20231211	154500	2340169060	15660	15660	15660	15660	0
260	20231211	154400	2340169060	15660	15660	15660	15660	0
261	20231211	154300	2340169060	15660	15660	15660	15660	0
262	20231211	154200	2340169060	15660	15660	15660	15660	0
263	20231211	154100	2340169060	15660	15660	15660	15660	0
264	20231211	154000	2340169060	15660	15660	15660	15660	0
265	20231211	153900	2340169060	15660	15660	15660	15660	0
266	20231211	153800	2340169060	15660	15660	15660	15660	0
267	20231211	153700	2340169060	15660	15660	15660	15660	0
268	20231211	153600	2340169060	15660	15660	15660	15660	0
269	20231211	153500	2340169060	15660	15660	15660	15660	0
270	20231211	153400	2340169060	15660	15660	15660	15660	0
271	20231211	153300	2340169060	15660	15660	15660	15660	0
272	20231211	153200	2340169060	15660	15660	15660	15660	6039
273	20231211	153100	2340169060	15660	15660	15660	15660	0
274	20231211	153000	2340169060	15660	15660	15660	15660	6039
275	20231211	152900	2245598320	15670	15670	15670	15670	0
276	20231211	152800	2245598320	15670	15670	15670	15670	0
277	20231211	152700	2245598320	15670	15670	15670	15670	0
278	20231211	152600	2245598320	15670	15670	15670	15670	0
279	20231211	152500	2245598320	15670	15670	15670	15670	0
280	20231211	152400	2245598320	15670	15670	15670	15670	0
281	20231211	152300	2245598320	15670	15670	15670	15670	0
282	20231211	152200	2245598320	15670	15670	15670	15670	0
283	20231211	152100	2245598320	15670	15670	15670	15670	0
284	20231211	152000	2245598320	15670	15670	15670	15670	0
285	20231211	151900	2245598320	15670	15670	15670	15660	496
286	20231211	151800	2237830050	15670	15660	15670	15660	610
287	20231211	151700	2228276350	15660	15670	15670	15660	760
288	20231211	151600	2216368550	15670	15670	15670	15660	290
289	20231211	151500	2211825360	15670	15660	15670	15660	1214
290	20231211	151400	2192812080	15670	15670	15670	15660	421
291	20231211	151300	2186215020	15670	15670	15670	15660	2505
292	20231211	151200	2146981300	15670	15670	15670	15670	185
293	20231211	151100	2144082350	15660	15670	15670	15660	539
294	20231211	151000	2135636430	15670	15660	15670	15660	235
295	20231211	150900	2131955650	15670	15670	15670	15670	312
296	20231211	150800	2127066610	15670	15660	15670	15660	194
297	20231211	150700	2124027330	15670	15660	15670	15650	2317
298	20231211	150600	2087744610	15660	15660	15670	15660	1188
299	20231211	150500	2069139980	15660	15660	15660	15650	1098
300	20231211	150400	2051945800	15660	15680	15680	15650	5088
301	20231211	150300	1972250610	15680	15680	15680	15670	3591
302	20231211	150200	1915946280	15690	15690	15700	15690	175
303	20231211	150100	1913199680	15690	15690	15690	15690	164
304	20231211	150000	1910626520	15690	15700	15700	15690	1066
305	20231211	145900	1893900780	15690	15690	15690	15690	537
306	20231211	145800	1885475250	15690	15700	15700	15690	207
307	20231211	145700	1882227170	15700	15700	15700	15700	80
308	20231211	145600	1880971170	15700	15700	15700	15700	57
309	20231211	145500	1880076270	15700	15700	15710	15700	257
310	20231211	145400	1876041360	15710	15700	15710	15700	409
311	20231211	145300	1869615980	15700	15700	15700	15690	54
312	20231211	145200	1868768680	15700	15700	15710	15700	345
313	20231211	145100	1863351480	15710	15700	15710	15690	385
314	20231211	145000	1857307780	15700	15700	15700	15700	11
315	20231211	144900	1857135080	15700	15700	15700	15700	100
316	20231211	144800	1855565080	15700	15700	15710	15700	330
317	20231211	144700	1850381030	15710	15700	15710	15700	95
318	20231211	144600	1848888780	15710	15700	15710	15690	334
319	20231211	144500	1843645130	15700	15700	15700	15700	42
320	20231211	144400	1842985730	15700	15700	15700	15700	7
321	20231211	144300	1842875830	15690	15690	15690	15690	61
322	20231211	144200	1841918740	15700	15700	15700	15690	30
323	20231211	144100	1841447820	15700	15700	15700	15700	7
324	20231211	144000	1841337920	15700	15700	15700	15700	534
325	20231211	143900	1832954120	15700	15700	15710	15700	326
326	20231211	143800	1827835820	15700	15700	15700	15700	1501
327	20231211	143700	1804270120	15700	15710	15710	15700	1080
328	20231211	143600	1787313970	15710	15710	15710	15700	169
329	20231211	143500	1784659940	15710	15700	15710	15700	367
330	20231211	143400	1778894620	15700	15700	15700	15700	201
331	20231211	143300	1775738920	15700	15700	15700	15700	288
332	20231211	143200	1771217320	15710	15710	15710	15710	1076
333	20231211	143100	1754313360	15710	15730	15730	15710	486
334	20231211	143000	1746677360	15730	15730	15730	15730	10
335	20231211	142900	1746520060	15730	15730	15730	15730	1
336	20231211	142800	1746504330	15720	15720	15720	15720	0
337	20231211	142700	1746504330	15720	15720	15720	15720	975
338	20231211	142600	1731177330	15730	15730	15730	15730	94
339	20231211	142500	1729698710	15720	15720	15720	15720	3
340	20231211	142400	1729651550	15730	15730	15730	15730	2
341	20231211	142300	1729620090	15720	15720	15720	15720	0
342	20231211	142200	1729620090	15720	15720	15720	15720	0
343	20231211	142100	1729620090	15720	15720	15720	15720	100
344	20231211	142000	1728048090	15720	15730	15730	15720	8
345	20231211	141900	1727922320	15730	15730	15730	15730	4
346	20231211	141800	1727859400	15730	15730	15730	15730	34
347	20231211	141700	1727324580	15730	15730	15730	15730	6
348	20231211	141600	1727230200	15710	15710	15710	15710	0
349	20231211	141500	1727230200	15710	15710	15710	15710	60
350	20231211	141400	1726287600	15710	15710	15720	15710	111
351	20231211	141300	1724543690	15710	15710	15710	15710	0
352	20231211	141200	1724543690	15710	15720	15720	15710	810
353	20231211	141100	1711816360	15720	15730	15730	15720	26
354	20231211	141000	1711407480	15730	15730	15730	15730	0
355	20231211	140900	1711407480	15730	15730	15730	15730	0
356	20231211	140800	1711407480	15730	15730	15730	15720	153
357	20231211	140700	1709001790	15720	15730	15730	15720	102
358	20231211	140600	1707398330	15720	15720	15720	15720	223
359	20231211	140500	1703892770	15720	15720	15720	15720	3
360	20231211	140400	1703845610	15720	15730	15730	15720	80
361	20231211	140300	1702587970	15730	15730	15730	15730	0
362	20231211	140200	1702587970	15730	15730	15730	15730	0
363	20231211	140100	1702587970	15730	15710	15730	15710	374
364	20231211	140000	1696706950	15710	15710	15710	15710	360
365	20231211	135900	1691051350	15710	15720	15720	15710	341
366	20231211	135800	1685692030	15710	15710	15710	15710	175
367	20231211	135700	1682942780	15720	15720	15720	15720	2
368	20231211	135600	1682911340	15710	15710	15710	15710	2
369	20231211	135500	1682879920	15710	15710	15710	15710	1
370	20231211	135400	1682864210	15730	15710	15730	15710	5
371	20231211	135300	1682785640	15710	15710	15710	15710	80
372	20231211	135200	1681528840	15710	15730	15730	15710	151
373	20231211	135100	1679155630	15720	15730	15730	15720	981
374	20231211	135000	1663733750	15730	15730	15730	15730	46
375	20231211	134900	1663010170	15730	15730	15730	15720	73
376	20231211	134800	1661861890	15730	15720	15730	15720	290
377	20231211	134700	1657300820	15730	15730	15730	15730	1
378	20231211	134600	1657285090	15720	15730	15730	15720	209
379	20231211	134500	1653999520	15730	15730	15730	15720	178
380	20231211	134400	1651199810	15730	15730	15730	15730	1
381	20231211	134300	1651184080	15730	15720	15730	15720	39
382	20231211	134200	1650570850	15730	15730	15730	15730	0
383	20231211	134100	1650570850	15730	15730	15730	15730	14
384	20231211	134000	1650350630	15730	15720	15730	15710	201
385	20231211	133900	1647191900	15720	15720	15720	15720	170
386	20231211	133800	1644519500	15720	15720	15720	15720	111
387	20231211	133700	1642774580	15720	15720	15720	15720	0
388	20231211	133600	1642774580	15720	15730	15730	15720	143
389	20231211	133500	1640526600	15740	15740	15740	15740	10
390	20231211	133400	1640369200	15740	15730	15740	15710	143
391	20231211	133300	1638121530	15730	15720	15730	15720	14
392	20231211	133200	1637901320	15720	15720	15720	15720	157
393	20231211	133100	1635433280	15720	15710	15720	15710	35
394	20231211	133000	1634883220	15720	15720	15720	15720	43
395	20231211	132900	1634207260	15720	15720	15720	15720	19
396	20231211	132800	1633908580	15720	15720	15720	15720	1
397	20231211	132700	1633892860	15720	15720	15720	15720	23
398	20231211	132600	1633531300	15720	15680	15720	15680	19
399	20231211	132500	1633232670	15670	15670	15670	15670	0
400	20231211	132400	1633232670	15670	15670	15670	15670	37
401	20231211	132300	1632652880	15670	15680	15680	15670	110
402	20231211	132200	1630929080	15680	15680	15680	15680	279
403	20231211	132100	1626554360	15680	15690	15690	15680	271
404	20231211	132000	1622304890	15690	15700	15700	15690	48
405	20231211	131900	1621551670	15700	15700	15700	15700	1
406	20231211	131800	1621535970	15700	15700	15700	15700	3
407	20231211	131700	1621488870	15700	15680	15700	15680	10
408	20231211	131600	1621331890	15680	15690	15690	15680	281
409	20231211	131500	1616925680	15690	15690	15690	15690	135
410	20231211	131400	1614807530	15690	15690	15690	15690	18
411	20231211	131300	1614525110	15690	15700	15700	15690	117
412	20231211	131200	1612688930	15700	15700	15700	15700	15
413	20231211	131100	1612453430	15710	15710	15710	15710	3
414	20231211	131000	1612406300	15710	15690	15710	15690	4
415	20231211	130900	1612343500	15670	15670	15670	15670	131
416	20231211	130800	1610290730	15670	15670	15670	15670	46
417	20231211	130700	1609569910	15670	15680	15680	15660	2209
418	20231211	130600	1574964260	15680	15710	15710	15680	844
419	20231211	130500	1561728610	15710	15710	15710	15710	3
420	20231211	130400	1561681480	15710	15710	15710	15710	119
421	20231211	130300	1559811990	15710	15700	15710	15700	9
422	20231211	130200	1559670680	15710	15700	15710	15700	22
423	20231211	130100	1559325270	15710	15710	15710	15680	336
424	20231211	130000	1554050380	15710	15710	15710	15710	7
425	20231211	125900	1553940410	15710	15710	15710	15710	13
426	20231211	125800	1553736180	15710	15710	15710	15710	5
427	20231211	125700	1553657630	15710	15710	15710	15710	3
428	20231211	125600	1553610500	15700	15700	15700	15700	504
429	20231211	125500	1545697700	15710	15710	15710	15710	4
430	20231211	125400	1545634860	15700	15700	15700	15700	5
431	20231211	125300	1545556360	15700	15700	15710	15700	328
432	20231211	125200	1540406730	15710	15710	15710	15710	93
433	20231211	125100	1538945700	15710	15710	15710	15710	425
434	20231211	125000	1532268950	15720	15720	15720	15720	44
435	20231211	124900	1531577270	15720	15720	15720	15720	4
436	20231211	124800	1531514390	15720	15730	15730	15720	43
437	20231211	124700	1530838130	15730	15740	15740	15730	61
438	20231211	124600	1529878590	15740	15760	15770	15740	852
439	20231211	124500	1516458990	15760	15760	15760	15760	82
440	20231211	124400	1515166670	15760	15770	15770	15760	4
441	20231211	124300	1515103600	15770	15750	15770	15750	168
442	20231211	124200	1512455040	15750	15750	15750	15740	26
443	20231211	124100	1512045640	15750	15730	15750	15730	116
444	20231211	124000	1510220530	15730	15730	15730	15730	126
445	20231211	123900	1508238550	15730	15730	15730	15730	120
446	20231211	123800	1506350950	15730	15730	15730	15730	4
447	20231211	123700	1506288030	15750	15730	15750	15730	307
448	20231211	123600	1501452920	15730	15730	15730	15730	9
449	20231211	123500	1501311350	15710	15710	15710	15710	578
450	20231211	123400	1492230970	15710	15730	15730	15710	523
451	20231211	123300	1484011950	15750	15750	15750	15750	151
452	20231211	123200	1481633700	15770	15770	15770	15770	0
453	20231211	123100	1481633700	15770	15770	15770	15770	71
454	20231211	123000	1480514030	15770	15690	15770	15690	179
455	20231211	122900	1477700950	15690	15700	15700	15690	553
456	20231211	122800	1469019380	15700	15690	15700	15690	835
457	20231211	122700	1455917160	15690	15690	15690	15670	971
458	20231211	122600	1440697890	15680	15690	15690	15680	640
459	20231211	122500	1430656440	15690	15700	15700	15690	107
460	20231211	122400	1428976560	15700	15700	15700	15700	31
461	20231211	122300	1428489860	15700	15700	15700	15700	235
462	20231211	122200	1424800360	15690	15690	15690	15690	0
463	20231211	122100	1424800360	15690	15690	15690	15690	0
464	20231211	122000	1424800360	15690	15690	15700	15690	91
465	20231211	121900	1423372550	15690	15690	15690	15690	11
466	20231211	121800	1423199960	15690	15690	15690	15690	13
467	20231211	121700	1422995990	15690	15690	15690	15680	47
468	20231211	121600	1422258590	15670	15670	15680	15670	467
469	20231211	121500	1414940600	15660	15680	15690	15660	856
470	20231211	121400	1401526610	15680	15710	15710	15680	1353
471	20231211	121300	1380291330	15720	15720	15720	15710	199
472	20231211	121200	1377164060	15720	15720	15720	15720	0
473	20231211	121100	1377164060	15720	15710	15720	15710	177
474	20231211	121000	1374382890	15710	15720	15720	15700	813
475	20231211	120900	1361615130	15720	15720	15720	15720	10
476	20231211	120800	1361457930	15720	15720	15720	15710	163
477	20231211	120700	1358896070	15720	15740	15740	15720	807
478	20231211	120600	1346205320	15740	15730	15740	15730	112
479	20231211	120500	1344443540	15730	15730	15730	15720	689
480	20231211	120400	1333608810	15730	15720	15730	15720	370
481	20231211	120300	1327792160	15720	15760	15760	15720	1613
482	20231211	120200	1302402760	15760	15760	15760	15760	103
483	20231211	120100	1300779480	15760	15760	15760	15750	84
484	20231211	120000	1299455840	15760	15750	15760	15750	1118
485	20231211	115900	1281847170	15760	15760	15770	15760	126
486	20231211	115800	1279861220	15760	15760	15760	15760	186
487	20231211	115700	1276929860	15760	15770	15780	15760	571
488	20231211	115600	1267929640	15770	15800	15810	15770	3755
489	20231211	115500	1208634280	15810	15810	15810	15800	352
490	20231211	115400	1203072130	15810	15820	15820	15810	2462
491	20231211	115300	1164134250	15830	15820	15830	15820	240
492	20231211	115200	1160337230	15830	15830	15830	15830	32
493	20231211	115100	1159830670	15830	15830	15830	15830	28
494	20231211	115000	1159387430	15830	15830	15830	15830	53
495	20231211	114900	1158548440	15830	15830	15830	15820	17
496	20231211	114800	1158279430	15830	15830	15830	15830	4
497	20231211	114700	1158216110	15830	15830	15830	15830	156
498	20231211	114600	1155746630	15830	15830	15830	15830	123
499	20231211	114500	1153799540	15830	15840	15840	15830	2
500	20231211	114400	1153767870	15840	15840	15840	15840	109
501	20231211	114300	1152041310	15840	15830	15840	15830	595
502	20231211	114200	1142622140	15830	15820	15830	15820	358
503	20231211	114100	1136956000	15830	15830	15830	15830	146
504	20231211	114000	1134644820	15830	15830	15830	15830	56
505	20231211	113900	1133758340	15830	15830	15830	15830	0
506	20231211	113800	1133758340	15830	15820	15840	15820	15
507	20231211	113700	1133520770	15820	15820	15820	15820	3
508	20231211	113600	1133473310	15810	15830	15830	15810	687
509	20231211	113500	1122606360	15830	15830	15830	15830	137
510	20231211	113400	1120437650	15830	15830	15860	15830	183
511	20231211	113300	1117540700	15830	15830	15830	15820	261
512	20231211	113200	1113410320	15830	15840	15840	15830	153
513	20231211	113100	1110988320	15830	15840	15850	15830	310
514	20231211	113000	1106079480	15840	15830	15840	15830	8
515	20231211	112900	1105952800	15830	15840	15840	15830	701
516	20231211	112800	1094855880	15870	15860	15870	15840	683
517	20231211	112700	1084031160	15870	15860	15870	15850	2203
518	20231211	112600	1049104930	15870	15870	15870	15870	8
519	20231211	112500	1048977970	15870	15870	15870	15870	169
520	20231211	112400	1046295940	15870	15870	15870	15870	175
521	20231211	112300	1043518690	15870	15870	15870	15870	0
522	20231211	112200	1043518690	15870	15880	15880	15870	34
523	20231211	112100	1042978820	15880	15890	15890	15880	112
524	20231211	112000	1041199880	15880	15870	15880	15870	411
525	20231211	111900	1034673300	15870	15880	15880	15870	160
526	20231211	111800	1032133100	15880	15880	15880	15880	9
527	20231211	111700	1031990180	15880	15880	15880	15880	130
528	20231211	111600	1029925780	15880	15880	15880	15880	1
529	20231211	111500	1029909900	15880	15880	15880	15880	86
530	20231211	111400	1028544220	15880	15880	15880	15870	29
531	20231211	111300	1028083770	15880	15870	15880	15870	69
532	20231211	111200	1026988100	15870	15870	15880	15870	136
533	20231211	111100	1024829120	15870	15870	15870	15870	44
534	20231211	111000	1024130840	15870	15880	15880	15870	28
535	20231211	110900	1023686460	15870	15870	15870	15870	85
536	20231211	110800	1022337510	15870	15880	15880	15870	2
537	20231211	110700	1022305760	15880	15880	15880	15880	11
538	20231211	110600	1022131080	15870	15870	15880	15870	42
539	20231211	110500	1021464480	15870	15870	15880	15870	375
540	20231211	110400	1015509830	15870	15870	15870	15870	51
541	20231211	110300	1014700460	15870	15880	15880	15870	21
542	20231211	110200	1014367140	15880	15880	15880	15880	83
543	20231211	110100	1013049100	15870	15880	15880	15870	2
544	20231211	110000	1013017350	15880	15880	15880	15880	18
545	20231211	105900	1012731510	15870	15870	15870	15870	0
546	20231211	105800	1012731510	15870	15870	15870	15870	59
547	20231211	105700	1011795180	15870	15890	15890	15870	146
548	20231211	105600	1009477420	15880	15880	15880	15880	3
549	20231211	105500	1009429780	15880	15870	15880	15870	27
550	20231211	105400	1009001070	15870	15880	15880	15870	165
551	20231211	105300	1006381770	15870	15880	15880	15870	39
552	20231211	105200	1005762520	15900	15890	15900	15890	162
553	20231211	105100	1003187840	15890	15890	15890	15890	0
554	20231211	105000	1003187840	15890	15890	15900	15890	42
555	20231211	104900	1002520110	15890	15890	15890	15890	2
556	20231211	104800	1002488330	15890	15890	15890	15890	34
557	20231211	104700	1001948070	15900	15900	15900	15900	707
558	20231211	104600	990706770	15910	15910	15910	15910	32
559	20231211	104500	990197650	15900	15900	15900	15900	4
560	20231211	104400	990134050	15900	15890	15900	15890	557
561	20231211	104300	981278870	15890	15880	15890	15880	243
562	20231211	104200	977420000	15880	15880	15880	15880	20
563	20231211	104100	977102400	15880	15880	15880	15880	1
564	20231211	104000	977086520	15880	15890	15890	15880	4
565	20231211	103900	977022990	15850	15860	15860	15850	33
566	20231211	103800	976499920	15840	15890	15890	15840	1400
567	20231211	103700	954310420	15900	15900	15900	15900	11
568	20231211	103600	954135520	15860	15870	15890	15860	97
569	20231211	103500	952596600	15860	15860	15860	15860	149
570	20231211	103400	950233460	15860	15850	15860	15850	130
571	20231211	103300	948171860	15850	15850	15850	15850	200
572	20231211	103200	945001860	15850	15850	15850	15840	322
573	20231211	103100	939898530	15850	15850	15850	15850	2344
574	20231211	103000	902746130	15850	15860	15860	15850	2941
575	20231211	102900	856116410	15870	15870	15870	15870	12
576	20231211	102800	855925970	15860	15870	15870	15860	481
577	20231211	102700	848296310	15860	15880	15890	15860	1341
578	20231211	102600	827013610	15890	15890	15890	15880	770
579	20231211	102500	814785050	15890	15890	15890	15890	70
580	20231211	102400	813672750	15890	15890	15900	15890	63
581	20231211	102300	812671630	15890	15880	15890	15880	66
582	20231211	102200	811623540	15890	15890	15890	15890	8
583	20231211	102100	811496420	15890	15890	15890	15890	10
584	20231211	102000	811337520	15890	15890	15900	15880	518
585	20231211	101900	803111000	15900	15900	15900	15900	20
586	20231211	101800	802793000	15900	15910	15910	15900	128
587	20231211	101700	800757050	15910	15910	15910	15890	189
588	20231211	101600	797751330	15910	15910	15910	15910	677
589	20231211	101500	786980260	15910	15910	15910	15910	323
590	20231211	101400	781841330	15920	15890	15920	15890	999
591	20231211	101300	765951250	15880	15880	15890	15880	484
592	20231211	101200	758264830	15880	15880	15880	15880	30
593	20231211	101100	757788430	15880	15890	15890	15880	794
594	20231211	101000	745174630	15890	15920	15920	15890	1065
595	20231211	100900	728235990	15920	15920	15920	15920	100
596	20231211	100800	726643990	15920	15930	15930	15920	650
597	20231211	100700	716291830	15940	15930	15940	15930	138
598	20231211	100600	714092220	15930	15930	15940	15930	42
599	20231211	100500	713423060	15930	15930	15930	15930	467
600	20231211	100400	705983750	15930	15930	15930	15930	68
601	20231211	100300	704900510	15930	15920	15930	15920	23
602	20231211	100200	704534160	15920	15920	15920	15920	1
603	20231211	100100	704518240	15920	15920	15930	15910	896
604	20231211	100000	690249720	15930	15940	15940	15930	23
605	20231211	095900	689883320	15940	15910	15940	15910	64
606	20231211	095800	688863680	15910	15910	15910	15910	0
607	20231211	095700	688863680	15910	15910	15910	15910	500
608	20231211	095600	680908680	15910	15910	15910	15910	0
609	20231211	095500	680908680	15910	15910	15910	15910	273
610	20231211	095400	676565250	15910	15910	15930	15910	1083
611	20231211	095300	659325290	15920	15920	15920	15920	102
612	20231211	095200	657701450	15900	15900	15900	15900	98
613	20231211	095100	656143250	15900	15920	15920	15900	21
614	20231211	095000	655809150	15920	15920	15920	15920	103
615	20231211	094900	654169390	15900	15920	15920	15900	30
616	20231211	094800	653692290	15900	15920	15920	15900	59
617	20231211	094700	652754170	15920	15920	15940	15920	469
618	20231211	094600	645287670	15910	15920	15920	15910	176
619	20231211	094500	642486050	15910	15900	15910	15900	126
620	20231211	094400	640481560	15910	15910	15910	15910	141
621	20231211	094300	638238250	15910	15910	15910	15900	410
622	20231211	094200	631717340	15910	15920	15920	15910	295
623	20231211	094100	627023850	15920	15910	15920	15900	676
624	20231211	094000	616265880	15910	15910	15910	15900	18
625	20231211	093900	615979600	15910	15880	15910	15880	34
626	20231211	093800	615439650	15920	15880	15920	15870	1807
627	20231211	093700	586724210	15870	15870	15870	15870	2
628	20231211	093600	586692470	15870	15890	15890	15860	656
629	20231211	093500	576283980	15870	15870	15870	15870	38
630	20231211	093400	575680920	15870	15870	15870	15870	618
631	20231211	093300	565873260	15890	15880	15890	15860	1282
632	20231211	093200	545524120	15870	15880	15880	15870	767
633	20231211	093100	533351250	15890	15880	15890	15880	227
634	20231211	093000	529746290	15880	15880	15880	15880	1265
635	20231211	092900	509658090	15880	15900	15900	15880	1744
636	20231211	092800	481949610	15900	15930	15930	15900	1067
637	20231211	092700	464975420	15930	15950	15950	15930	967
638	20231211	092600	449563620	15950	15950	15950	15950	105
639	20231211	092500	447888870	15960	15960	15960	15940	41
640	20231211	092400	447234910	15960	15960	15960	15960	180
641	20231211	092300	444362110	15960	15960	15960	15960	109
642	20231211	092200	442622470	15960	15950	16000	15950	1533
643	20231211	092100	418113690	15950	15940	15990	15940	1612
644	20231211	092000	392369570	15910	15910	15910	15910	12
645	20231211	091900	392178650	15910	15900	15910	15900	248
646	20231211	091800	388233080	15900	15890	15900	15880	2249
647	20231211	091700	352486690	15900	15900	15900	15890	327
648	20231211	091600	347287990	15900	15910	15910	15900	835
649	20231211	091500	334006130	15910	15910	15910	15900	487
650	20231211	091400	326259460	15910	15900	15910	15900	360
651	20231211	091300	320532710	15910	15920	15920	15910	240
652	20231211	091200	316713940	15920	15930	15940	15920	433
653	20231211	091100	309820100	15960	15920	15960	15920	96
654	20231211	091000	308288140	15910	15940	15980	15910	489
655	20231211	090900	300499620	15980	15940	15990	15940	776
656	20231211	090800	288113370	15940	15900	15940	15900	620
657	20231211	090700	278247160	15910	15890	15920	15890	857
658	20231211	090600	264627040	15880	15890	15890	15860	2197
659	20231211	090500	229754100	15880	15930	15930	15860	4686
660	20231211	090400	155252740	15920	15930	15940	15920	927
661	20231211	090300	140491080	15930	15930	15940	15930	354
662	20231211	090200	134851750	15940	15970	15980	15940	871
663	20231211	090100	120958220	15980	15930	16000	15930	2525
664	20231211	090000	80589290	15930	15980	15980	15920	5046