KissMeData/065510/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	194000	1930182290	16700	16700	16700	16700	1379
3	20231207	193900	1930182290	16700	16700	16700	16700	0
4	20231207	193800	1930182290	16700	16700	16700	16700	0
5	20231207	193700	1930182290	16700	16700	16700	16700	0
6	20231207	193600	1930182290	16700	16700	16700	16700	0
7	20231207	193500	1930182290	16700	16700	16700	16700	0
8	20231207	193400	1930182290	16700	16700	16700	16700	0
9	20231207	193300	1930182290	16700	16700	16700	16700	0
10	20231207	193200	1930182290	16700	16700	16700	16700	0
11	20231207	193100	1930182290	16700	16700	16700	16700	0
12	20231207	193000	1930182290	16700	16700	16700	16700	0
13	20231207	192900	1930182290	16700	16700	16700	16700	0
14	20231207	192800	1930182290	16700	16700	16700	16700	0
15	20231207	192700	1930182290	16700	16700	16700	16700	0
16	20231207	192600	1930182290	16700	16700	16700	16700	0
17	20231207	192500	1930182290	16700	16700	16700	16700	0
18	20231207	192400	1930182290	16700	16700	16700	16700	0
19	20231207	192300	1930182290	16700	16700	16700	16700	0
20	20231207	192200	1930182290	16700	16700	16700	16700	0
21	20231207	192100	1930182290	16700	16700	16700	16700	0
22	20231207	192000	1930182290	16700	16700	16700	16700	0
23	20231207	191900	1930182290	16700	16700	16700	16700	0
24	20231207	191800	1930182290	16700	16700	16700	16700	0
25	20231207	191700	1930182290	16700	16700	16700	16700	0
26	20231207	191600	1930182290	16700	16700	16700	16700	0
27	20231207	191500	1930182290	16700	16700	16700	16700	0
28	20231207	191400	1930182290	16700	16700	16700	16700	0
29	20231207	191300	1930182290	16700	16700	16700	16700	0
30	20231207	191200	1930182290	16700	16700	16700	16700	0
31	20231207	191100	1930182290	16700	16700	16700	16700	0
32	20231207	191000	1930182290	16700	16700	16700	16700	1379
33	20231207	190900	1930182290	16700	16700	16700	16700	0
34	20231207	190800	1930182290	16700	16700	16700	16700	0
35	20231207	190700	1930182290	16700	16700	16700	16700	0
36	20231207	190600	1930182290	16700	16700	16700	16700	0
37	20231207	190500	1930182290	16700	16700	16700	16700	0
38	20231207	190400	1930182290	16700	16700	16700	16700	0
39	20231207	190300	1930182290	16700	16700	16700	16700	0
40	20231207	190200	1930182290	16700	16700	16700	16700	0
41	20231207	190100	1930182290	16700	16700	16700	16700	0
42	20231207	190000	1930182290	16700	16700	16700	16700	0
43	20231207	185900	1930182290	16700	16700	16700	16700	0
44	20231207	185800	1930182290	16700	16700	16700	16700	0
45	20231207	185700	1930182290	16700	16700	16700	16700	0
46	20231207	185600	1930182290	16700	16700	16700	16700	0
47	20231207	185500	1930182290	16700	16700	16700	16700	0
48	20231207	185400	1930182290	16700	16700	16700	16700	0
49	20231207	185300	1930182290	16700	16700	16700	16700	0
50	20231207	185200	1930182290	16700	16700	16700	16700	0
51	20231207	185100	1930182290	16700	16700	16700	16700	0
52	20231207	185000	1930182290	16700	16700	16700	16700	0
53	20231207	184900	1930182290	16700	16700	16700	16700	0
54	20231207	184800	1930182290	16700	16700	16700	16700	0
55	20231207	184700	1930182290	16700	16700	16700	16700	0
56	20231207	184600	1930182290	16700	16700	16700	16700	0
57	20231207	184500	1930182290	16700	16700	16700	16700	0
58	20231207	184400	1930182290	16700	16700	16700	16700	0
59	20231207	184300	1930182290	16700	16700	16700	16700	0
60	20231207	184200	1930182290	16700	16700	16700	16700	0
61	20231207	184100	1930182290	16700	16700	16700	16700	0
62	20231207	184000	1930182290	16700	16700	16700	16700	1379
63	20231207	183900	1930182290	16700	16700	16700	16700	0
64	20231207	183800	1930182290	16700	16700	16700	16700	0
65	20231207	183700	1930182290	16700	16700	16700	16700	0
66	20231207	183600	1930182290	16700	16700	16700	16700	0
67	20231207	183500	1930182290	16700	16700	16700	16700	0
68	20231207	183400	1930182290	16700	16700	16700	16700	0
69	20231207	183300	1930182290	16700	16700	16700	16700	0
70	20231207	183200	1930182290	16700	16700	16700	16700	0
71	20231207	183100	1930182290	16700	16700	16700	16700	0
72	20231207	183000	1930182290	16700	16700	16700	16700	0
73	20231207	182900	1930182290	16700	16700	16700	16700	0
74	20231207	182800	1930182290	16700	16700	16700	16700	0
75	20231207	182700	1930182290	16700	16700	16700	16700	0
76	20231207	182600	1930182290	16700	16700	16700	16700	0
77	20231207	182500	1930182290	16700	16700	16700	16700	0
78	20231207	182400	1930182290	16700	16700	16700	16700	0
79	20231207	182300	1930182290	16700	16700	16700	16700	0
80	20231207	182200	1930182290	16700	16700	16700	16700	0
81	20231207	182100	1930182290	16700	16700	16700	16700	0
82	20231207	182000	1930182290	16700	16700	16700	16700	0
83	20231207	181900	1930182290	16700	16700	16700	16700	0
84	20231207	181800	1930182290	16700	16700	16700	16700	0
85	20231207	181700	1930182290	16700	16700	16700	16700	0
86	20231207	181600	1930182290	16700	16700	16700	16700	0
87	20231207	181500	1930182290	16700	16700	16700	16700	0
88	20231207	181400	1930182290	16700	16700	16700	16700	0
89	20231207	181300	1930182290	16700	16700	16700	16700	0
90	20231207	181200	1930182290	16700	16700	16700	16700	0
91	20231207	181100	1930182290	16700	16700	16700	16700	0
92	20231207	181000	1930182290	16700	16700	16700	16700	1379
93	20231207	180900	1930182290	16700	16700	16700	16700	0
94	20231207	180800	1930182290	16700	16700	16700	16700	0
95	20231207	180700	1930182290	16700	16700	16700	16700	0
96	20231207	180600	1930182290	16700	16700	16700	16700	0
97	20231207	180500	1930182290	16700	16700	16700	16700	0
98	20231207	180400	1930182290	16700	16700	16700	16700	0
99	20231207	180300	1930182290	16700	16700	16700	16700	0
100	20231207	180200	1930182290	16700	16700	16700	16700	0
101	20231207	180100	1930182290	16700	16700	16700	16700	0
102	20231207	180000	1930182290	16700	16700	16700	16700	0
103	20231207	175900	1930182290	16700	16700	16700	16700	0
104	20231207	175800	1930182290	16700	16700	16700	16700	0
105	20231207	175700	1930182290	16700	16700	16700	16700	0
106	20231207	175600	1930182290	16700	16700	16700	16700	0
107	20231207	175500	1930182290	16700	16700	16700	16700	0
108	20231207	175400	1930182290	16700	16700	16700	16700	0
109	20231207	175300	1930182290	16700	16700	16700	16700	0
110	20231207	175200	1930182290	16700	16700	16700	16700	0
111	20231207	175100	1930182290	16700	16700	16700	16700	0
112	20231207	175000	1930182290	16700	16700	16700	16700	0
113	20231207	174900	1930182290	16700	16700	16700	16700	0
114	20231207	174800	1930182290	16700	16700	16700	16700	0
115	20231207	174700	1930182290	16700	16700	16700	16700	0
116	20231207	174600	1930182290	16700	16700	16700	16700	0
117	20231207	174500	1930182290	16700	16700	16700	16700	0
118	20231207	174400	1930182290	16700	16700	16700	16700	0
119	20231207	174300	1930182290	16700	16700	16700	16700	0
120	20231207	174200	1930182290	16700	16700	16700	16700	0
121	20231207	174100	1930182290	16700	16700	16700	16700	0
122	20231207	174000	1930182290	16700	16700	16700	16700	1379
123	20231207	173900	1930182290	16700	16700	16700	16700	0
124	20231207	173800	1930182290	16700	16700	16700	16700	0
125	20231207	173700	1930182290	16700	16700	16700	16700	0
126	20231207	173600	1930182290	16700	16700	16700	16700	0
127	20231207	173500	1930182290	16700	16700	16700	16700	0
128	20231207	173400	1930182290	16700	16700	16700	16700	0
129	20231207	173300	1930182290	16700	16700	16700	16700	0
130	20231207	173200	1930182290	16700	16700	16700	16700	0
131	20231207	173100	1930182290	16700	16700	16700	16700	0
132	20231207	173000	1930182290	16700	16700	16700	16700	0
133	20231207	172900	1930182290	16700	16700	16700	16700	0
134	20231207	172800	1930182290	16700	16700	16700	16700	0
135	20231207	172700	1930182290	16700	16700	16700	16700	0
136	20231207	172600	1930182290	16700	16700	16700	16700	0
137	20231207	172500	1930182290	16700	16700	16700	16700	0
138	20231207	172400	1930182290	16700	16700	16700	16700	0
139	20231207	172300	1930182290	16700	16700	16700	16700	0
140	20231207	172200	1930182290	16700	16700	16700	16700	0
141	20231207	172100	1930182290	16700	16700	16700	16700	0
142	20231207	172000	1930182290	16700	16700	16700	16700	0
143	20231207	171900	1930182290	16700	16700	16700	16700	0
144	20231207	171800	1930182290	16700	16700	16700	16700	0
145	20231207	171700	1930182290	16700	16700	16700	16700	0
146	20231207	171600	1930182290	16700	16700	16700	16700	0
147	20231207	171500	1930182290	16700	16700	16700	16700	0
148	20231207	171400	1930182290	16700	16700	16700	16700	0
149	20231207	171300	1930182290	16700	16700	16700	16700	0
150	20231207	171200	1930182290	16700	16700	16700	16700	0
151	20231207	171100	1930182290	16700	16700	16700	16700	0
152	20231207	171000	1930182290	16700	16700	16700	16700	1379
153	20231207	170900	1930182290	16700	16700	16700	16700	0
154	20231207	170800	1930182290	16700	16700	16700	16700	0
155	20231207	170700	1930182290	16700	16700	16700	16700	0
156	20231207	170600	1930182290	16700	16700	16700	16700	0
157	20231207	170500	1930182290	16700	16700	16700	16700	0
158	20231207	170400	1930182290	16700	16700	16700	16700	0
159	20231207	170300	1930182290	16700	16700	16700	16700	0
160	20231207	170200	1930182290	16700	16700	16700	16700	0
161	20231207	170100	1930182290	16700	16700	16700	16700	0
162	20231207	170000	1930182290	16700	16700	16700	16700	0
163	20231207	165900	1930182290	16700	16700	16700	16700	0
164	20231207	165800	1930182290	16700	16700	16700	16700	0
165	20231207	165700	1930182290	16700	16700	16700	16700	0
166	20231207	165600	1930182290	16700	16700	16700	16700	0
167	20231207	165500	1930182290	16700	16700	16700	16700	0
168	20231207	165400	1930182290	16700	16700	16700	16700	0
169	20231207	165300	1930182290	16700	16700	16700	16700	0
170	20231207	165200	1930182290	16700	16700	16700	16700	0
171	20231207	165100	1930182290	16700	16700	16700	16700	0
172	20231207	165000	1930182290	16700	16700	16700	16700	0
173	20231207	164900	1930182290	16700	16700	16700	16700	0
174	20231207	164800	1930182290	16700	16700	16700	16700	0
175	20231207	164700	1930182290	16700	16700	16700	16700	0
176	20231207	164600	1930182290	16700	16700	16700	16700	0
177	20231207	164500	1930182290	16700	16700	16700	16700	0
178	20231207	164400	1930182290	16700	16700	16700	16700	0
179	20231207	164300	1930182290	16700	16700	16700	16700	0
180	20231207	164200	1930182290	16700	16700	16700	16700	0
181	20231207	164100	1930182290	16700	16700	16700	16700	0
182	20231207	164000	1930182290	16700	16700	16700	16700	1379
183	20231207	163900	1930182290	16700	16700	16700	16700	0
184	20231207	163800	1930182290	16700	16700	16700	16700	0
185	20231207	163700	1930182290	16700	16700	16700	16700	0
186	20231207	163600	1930182290	16700	16700	16700	16700	0
187	20231207	163500	1930182290	16700	16700	16700	16700	0
188	20231207	163400	1930182290	16700	16700	16700	16700	0
189	20231207	163300	1930182290	16700	16700	16700	16700	0
190	20231207	163200	1930182290	16700	16700	16700	16700	0
191	20231207	163100	1930182290	16700	16700	16700	16700	0
192	20231207	163000	1930182290	16700	16700	16700	16700	0
193	20231207	162900	1930182290	16700	16700	16700	16700	0
194	20231207	162800	1930182290	16700	16700	16700	16700	0
195	20231207	162700	1930182290	16700	16700	16700	16700	0
196	20231207	162600	1930182290	16700	16700	16700	16700	0
197	20231207	162500	1930182290	16700	16700	16700	16700	0
198	20231207	162400	1930182290	16700	16700	16700	16700	0
199	20231207	162300	1930182290	16700	16700	16700	16700	0
200	20231207	162200	1930182290	16700	16700	16700	16700	0
201	20231207	162100	1930182290	16700	16700	16700	16700	0
202	20231207	162000	1930182290	16700	16700	16700	16700	0
203	20231207	161900	1930182290	16700	16700	16700	16700	0
204	20231207	161800	1930182290	16700	16700	16700	16700	0
205	20231207	161700	1930182290	16700	16700	16700	16700	0
206	20231207	161600	1930182290	16700	16700	16700	16700	0
207	20231207	161500	1930182290	16700	16700	16700	16700	0
208	20231207	161400	1930182290	16700	16700	16700	16700	0
209	20231207	161300	1930182290	16700	16700	16700	16700	0
210	20231207	161200	1930182290	16700	16700	16700	16700	0
211	20231207	161100	1930182290	16700	16700	16700	16700	0
212	20231207	161000	1930182290	16700	16700	16700	16700	1379
213	20231207	160900	1930182290	16700	16700	16700	16700	0
214	20231207	160800	1930182290	16700	16700	16700	16700	0
215	20231207	160700	1930182290	16700	16700	16700	16700	0
216	20231207	160600	1930182290	16700	16700	16700	16700	0
217	20231207	160500	1930182290	16700	16700	16700	16700	0
218	20231207	160400	1930182290	16700	16700	16700	16700	0
219	20231207	160300	1930182290	16700	16700	16700	16700	0
220	20231207	160200	1930182290	16700	16700	16700	16700	0
221	20231207	160100	1930182290	16700	16700	16700	16700	0
222	20231207	160000	1930182290	16700	16700	16700	16700	0
223	20231207	155900	1930182290	16700	16700	16700	16700	0
224	20231207	155800	1930182290	16700	16700	16700	16700	0
225	20231207	155700	1930182290	16700	16700	16700	16700	0
226	20231207	155600	1930182290	16700	16700	16700	16700	0
227	20231207	155500	1930182290	16700	16700	16700	16700	0
228	20231207	155400	1930182290	16700	16700	16700	16700	0
229	20231207	155300	1930182290	16700	16700	16700	16700	0
230	20231207	155200	1930182290	16700	16700	16700	16700	0
231	20231207	155100	1930182290	16700	16700	16700	16700	0
232	20231207	155000	1930182290	16700	16700	16700	16700	0
233	20231207	154900	1930182290	16700	16700	16700	16700	0
234	20231207	154800	1930182290	16700	16700	16700	16700	0
235	20231207	154700	1930182290	16700	16700	16700	16700	0
236	20231207	154600	1930182290	16700	16700	16700	16700	0
237	20231207	154500	1930182290	16700	16700	16700	16700	0
238	20231207	154400	1930182290	16700	16700	16700	16700	0
239	20231207	154300	1930182290	16700	16700	16700	16700	0
240	20231207	154200	1930182290	16700	16700	16700	16700	0
241	20231207	154100	1930182290	16700	16700	16700	16700	0
242	20231207	154000	1930182290	16700	16700	16700	16700	1379
243	20231207	153900	1930182290	16700	16700	16700	16700	0
244	20231207	153800	1930182290	16700	16700	16700	16700	0
245	20231207	153700	1930182290	16700	16700	16700	16700	0
246	20231207	153600	1930182290	16700	16700	16700	16700	0
247	20231207	153500	1930182290	16700	16700	16700	16700	0
248	20231207	153400	1930182290	16700	16700	16700	16700	0
249	20231207	153300	1930182290	16700	16700	16700	16700	0
250	20231207	153200	1930182290	16700	16700	16700	16700	0
251	20231207	153100	1930182290	16700	16700	16700	16700	0
252	20231207	153000	1930182290	16700	16700	16700	16700	1379
253	20231207	152900	1907152990	16680	16680	16680	16680	0
254	20231207	152800	1907152990	16680	16680	16680	16680	0
255	20231207	152700	1907152990	16680	16680	16680	16680	0
256	20231207	152600	1907152990	16680	16680	16680	16680	0
257	20231207	152500	1907152990	16680	16680	16680	16680	0
258	20231207	152400	1907152990	16680	16680	16680	16680	0
259	20231207	152300	1907152990	16680	16680	16680	16680	0
260	20231207	152200	1907152990	16680	16680	16680	16680	0
261	20231207	152100	1907152990	16680	16680	16680	16680	0
262	20231207	152000	1907152990	16680	16680	16680	16680	0
263	20231207	151900	1907152990	16680	16670	16690	16670	367
264	20231207	151800	1901031490	16670	16680	16680	16670	267
265	20231207	151700	1896579740	16670	16670	16690	16670	163
266	20231207	151600	1893861560	16670	16680	16690	16670	63
267	20231207	151500	1892810850	16680	16690	16690	16680	43
268	20231207	151400	1892093310	16680	16690	16690	16680	60
269	20231207	151300	1891092320	16680	16690	16690	16670	53
270	20231207	151200	1890208370	16670	16670	16670	16670	145
271	20231207	151100	1887791220	16690	16690	16690	16690	30
272	20231207	151000	1887290520	16670	16660	16690	16660	716
273	20231207	150900	1875354870	16670	16670	16670	16670	36
274	20231207	150800	1874754750	16690	16680	16690	16680	70
275	20231207	150700	1873587080	16670	16670	16670	16670	226
276	20231207	150600	1869819660	16670	16660	16670	16650	226
277	20231207	150500	1866052950	16660	16660	16660	16660	8
278	20231207	150400	1865919670	16660	16650	16660	16650	281
279	20231207	150300	1861239340	16650	16650	16650	16650	9
280	20231207	150200	1861089490	16650	16660	16660	16650	20
281	20231207	150100	1860756310	16660	16650	16660	16650	38
282	20231207	150000	1860123510	16650	16650	16650	16650	37
283	20231207	145900	1859507460	16650	16660	16660	16650	83
284	20231207	145800	1858125200	16660	16660	16670	16660	13
285	20231207	145700	1857908610	16660	16670	16670	16660	10
286	20231207	145600	1857742000	16660	16660	16660	16660	88
287	20231207	145500	1856275920	16650	16650	16650	16650	45
288	20231207	145400	1855526670	16650	16660	16660	16650	1436
289	20231207	145300	1831613990	16670	16690	16690	16670	754
290	20231207	145200	1819037060	16690	16730	16730	16690	1446
291	20231207	145100	1794871980	16730	16730	16730	16730	15
292	20231207	145000	1794621030	16730	16730	16730	16730	21
293	20231207	144900	1794269700	16730	16730	16740	16730	30
294	20231207	144800	1793767790	16730	16730	16730	16730	12
295	20231207	144700	1793567030	16730	16730	16730	16730	0
296	20231207	144600	1793567030	16730	16730	16730	16720	97
297	20231207	144500	1791944520	16720	16730	16730	16720	165
298	20231207	144400	1789184840	16720	16720	16720	16720	127
299	20231207	144300	1787061400	16720	16720	16720	16720	74
300	20231207	144200	1785824120	16720	16720	16720	16720	210
301	20231207	144100	1782312920	16740	16720	16740	16720	172
302	20231207	144000	1779434600	16720	16720	16720	16720	56
303	20231207	143900	1778498280	16740	16740	16740	16740	0
304	20231207	143800	1778498280	16740	16740	16740	16740	0
305	20231207	143700	1778498280	16740	16730	16740	16730	99
306	20231207	143600	1776841870	16730	16730	16730	16730	55
307	20231207	143500	1775921720	16730	16730	16740	16730	86
308	20231207	143400	1774482840	16730	16730	16730	16730	8
309	20231207	143300	1774349000	16740	16740	16740	16720	1618
310	20231207	143200	1747273690	16740	16740	16750	16740	35
311	20231207	143100	1746687570	16740	16740	16740	16740	11
312	20231207	143000	1746503430	16750	16750	16750	16750	100
313	20231207	142900	1744828430	16760	16760	16760	16760	10
314	20231207	142800	1744660830	16760	16750	16760	16750	19
315	20231207	142700	1744342400	16760	16760	16760	16760	9
316	20231207	142600	1744191560	16770	16770	16770	16770	0
317	20231207	142500	1744191560	16770	16770	16770	16770	342
318	20231207	142400	1738456220	16780	16780	16780	16780	3
319	20231207	142300	1738405880	16770	16770	16770	16770	0
320	20231207	142200	1738405880	16770	16770	16770	16770	69
321	20231207	142100	1737248750	16770	16760	16770	16760	106
322	20231207	142000	1735471200	16740	16800	16800	16740	1500
323	20231207	141900	1710328050	16810	16810	16820	16810	213
324	20231207	141800	1706747510	16810	16810	16810	16810	20
325	20231207	141700	1706411310	16810	16810	16810	16810	0
326	20231207	141600	1706411310	16810	16810	16810	16810	309
327	20231207	141500	1701217020	16820	16820	16820	16820	0
328	20231207	141400	1701217020	16820	16800	16820	16800	130
329	20231207	141300	1699032220	16800	16810	16810	16800	150
330	20231207	141200	1696511120	16820	16830	16830	16820	331
331	20231207	141100	1690942610	16840	16840	16840	16840	18
332	20231207	141000	1690639490	16840	16850	16850	16840	302
333	20231207	140900	1685551410	16860	16860	16860	16860	155
334	20231207	140800	1682938110	16860	16880	16880	16860	25
335	20231207	140700	1682516210	16920	16920	16920	16920	0
336	20231207	140600	1682516210	16920	16920	16920	16920	0
337	20231207	140500	1682516210	16920	16920	16920	16920	0
338	20231207	140400	1682516210	16920	16920	16920	16920	0
339	20231207	140300	1682516210	16920	16900	16920	16860	651
340	20231207	140200	1671508840	16910	16910	16910	16910	39
341	20231207	140100	1670849350	16910	16920	16920	16910	198
342	20231207	140000	1667500950	16920	16920	16940	16920	550
343	20231207	135900	1658186250	16920	16880	16920	16880	1000
344	20231207	135800	1641274680	16870	16830	16870	16830	48
345	20231207	135700	1640465420	16850	16820	16850	16820	255
346	20231207	135600	1636173820	16830	16810	16830	16810	114
347	20231207	135500	1634255540	16800	16800	16800	16800	218
348	20231207	135400	1630593140	16800	16810	16820	16800	107
349	20231207	135300	1628794910	16800	16800	16800	16800	268
350	20231207	135200	1624292510	16790	16790	16790	16790	27
351	20231207	135100	1623839180	16800	16800	16800	16800	0
352	20231207	135000	1623839180	16800	16800	16800	16800	0
353	20231207	134900	1623839180	16800	16800	16800	16800	0
354	20231207	134800	1623839180	16800	16790	16800	16790	97
355	20231207	134700	1622210530	16780	16780	16780	16780	20
356	20231207	134600	1621874930	16770	16770	16770	16770	51
357	20231207	134500	1621019660	16750	16770	16770	16750	72
358	20231207	134400	1619813260	16770	16760	16770	16760	10
359	20231207	134300	1619645600	16760	16740	16760	16730	395
360	20231207	134200	1613030620	16730	16720	16730	16720	95
361	20231207	134100	1611441470	16720	16710	16720	16710	47
362	20231207	134000	1610655890	16710	16700	16710	16700	836
363	20231207	133900	1596686610	16700	16700	16700	16700	232
364	20231207	133800	1592812210	16710	16700	16710	16700	84
365	20231207	133700	1591408750	16690	16680	16690	16680	867
366	20231207	133600	1576945590	16680	16680	16680	16680	10
367	20231207	133500	1576778790	16680	16680	16680	16680	115
368	20231207	133400	1574860590	16680	16680	16680	16680	0
369	20231207	133300	1574860590	16680	16660	16680	16660	223
370	20231207	133200	1571141760	16660	16670	16670	16660	29
371	20231207	133100	1570658370	16670	16670	16670	16670	23
372	20231207	133000	1570274960	16670	16670	16670	16670	0
373	20231207	132900	1570274960	16670	16670	16670	16670	25
374	20231207	132800	1569858210	16670	16670	16670	16670	44
375	20231207	132700	1569124730	16670	16670	16670	16670	29
376	20231207	132600	1568641300	16670	16670	16670	16670	11
377	20231207	132500	1568457930	16680	16680	16680	16680	0
378	20231207	132400	1568457930	16680	16700	16700	16680	269
379	20231207	132300	1563969040	16700	16700	16700	16700	500
380	20231207	132200	1555619040	16710	16720	16720	16710	492
381	20231207	132100	1547395240	16720	16720	16720	16720	8
382	20231207	132000	1547261480	16720	16720	16720	16720	10
383	20231207	131900	1547094280	16740	16740	16740	16740	0
384	20231207	131800	1547094280	16740	16720	16740	16720	168
385	20231207	131700	1544284290	16720	16720	16720	16720	24
386	20231207	131600	1543883010	16720	16720	16720	16720	0
387	20231207	131500	1543883010	16720	16720	16720	16720	2
388	20231207	131400	1543849570	16720	16720	16720	16720	57
389	20231207	131300	1542896530	16720	16720	16720	16720	4
390	20231207	131200	1542829650	16730	16730	16730	16730	0
391	20231207	131100	1542829650	16730	16730	16730	16730	10
392	20231207	131000	1542662350	16720	16720	16720	16720	47
393	20231207	130900	1541876510	16730	16730	16730	16730	14
394	20231207	130800	1541642290	16720	16720	16720	16720	4
395	20231207	130700	1541575410	16730	16730	16730	16730	0
396	20231207	130600	1541575410	16730	16730	16730	16730	43
397	20231207	130500	1540856020	16730	16730	16730	16730	0
398	20231207	130400	1540856020	16730	16730	16730	16730	0
399	20231207	130300	1540856020	16730	16730	16730	16730	4
400	20231207	130200	1540789100	16730	16730	16730	16730	18
401	20231207	130100	1540487960	16730	16730	16730	16730	0
402	20231207	130000	1540487960	16730	16730	16730	16730	21
403	20231207	125900	1540136630	16740	16740	16740	16740	1
404	20231207	125800	1540119890	16750	16730	16750	16730	14
405	20231207	125700	1539885470	16760	16760	16760	16760	20
406	20231207	125600	1539550270	16750	16750	16750	16750	0
407	20231207	125500	1539550270	16750	16750	16750	16750	0
408	20231207	125400	1539550270	16750	16740	16750	16740	51
409	20231207	125300	1538696480	16750	16750	16750	16750	3
410	20231207	125200	1538646230	16770	16770	16770	16770	0
411	20231207	125100	1538646230	16770	16770	16770	16770	0
412	20231207	125000	1538646230	16770	16770	16770	16770	586
413	20231207	124900	1528819010	16780	16780	16780	16780	0
414	20231207	124800	1528819010	16780	16780	16780	16780	185
415	20231207	124700	1525714710	16780	16780	16780	16780	0
416	20231207	124600	1525714710	16780	16780	16780	16780	140
417	20231207	124500	1523365510	16770	16770	16770	16770	0
418	20231207	124400	1523365510	16770	16770	16780	16770	16
419	20231207	124300	1523097170	16770	16770	16770	16770	13
420	20231207	124200	1522879160	16770	16750	16770	16750	267
421	20231207	124100	1518402170	16750	16750	16750	16750	4
422	20231207	124000	1518335170	16760	16760	16760	16760	0
423	20231207	123900	1518335170	16760	16760	16760	16760	0
424	20231207	123800	1518335170	16760	16750	16760	16750	114
425	20231207	123700	1516424660	16750	16750	16750	16750	17
426	20231207	123600	1516139910	16750	16750	16750	16750	13
427	20231207	123500	1515922160	16750	16750	16750	16750	13
428	20231207	123400	1515704410	16750	16750	16750	16750	33
429	20231207	123300	1515151660	16750	16750	16770	16750	62
430	20231207	123200	1514112900	16750	16750	16750	16750	0
431	20231207	123100	1514112900	16750	16750	16770	16750	23
432	20231207	123000	1513727550	16750	16750	16750	16750	0
433	20231207	122900	1513727550	16750	16750	16750	16750	0
434	20231207	122800	1513727550	16750	16750	16750	16750	0
435	20231207	122700	1513727550	16750	16750	16750	16750	0
436	20231207	122600	1513727550	16750	16750	16750	16750	4
437	20231207	122500	1513660550	16780	16750	16780	16750	221
438	20231207	122400	1509955610	16750	16740	16750	16740	140
439	20231207	122300	1507611300	16700	16700	16700	16700	550
440	20231207	122200	1498426300	16710	16740	16740	16710	2166
441	20231207	122100	1462227400	16750	16750	16750	16740	41
442	20231207	122000	1461540850	16750	16720	16750	16720	390
443	20231207	121900	1455010410	16740	16740	16740	16740	0
444	20231207	121800	1455010410	16740	16740	16740	16740	0
445	20231207	121700	1455010410	16740	16740	16740	16740	5
446	20231207	121600	1454926710	16740	16730	16740	16720	114
447	20231207	121500	1453020020	16730	16730	16730	16730	0
448	20231207	121400	1453020020	16730	16730	16730	16730	9
449	20231207	121300	1452869450	16730	16730	16730	16730	0
450	20231207	121200	1452869450	16730	16730	16730	16730	0
451	20231207	121100	1452869450	16730	16730	16730	16730	10
452	20231207	121000	1452702150	16730	16730	16730	16730	1
453	20231207	120900	1452685420	16730	16730	16730	16730	15
454	20231207	120800	1452434470	16740	16740	16740	16740	20
455	20231207	120700	1452099670	16740	16740	16740	16730	19
456	20231207	120600	1451781730	16730	16730	16730	16730	0
457	20231207	120500	1451781730	16730	16730	16730	16730	34
458	20231207	120400	1451212910	16720	16720	16720	16720	57
459	20231207	120300	1450259870	16720	16720	16720	16720	0
460	20231207	120200	1450259870	16720	16720	16720	16720	30
461	20231207	120100	1449758270	16720	16730	16730	16720	60
462	20231207	120000	1448754720	16730	16730	16730	16730	70
463	20231207	115900	1447583620	16750	16750	16750	16730	90
464	20231207	115800	1446076420	16750	16750	16750	16750	0
465	20231207	115700	1446076420	16750	16750	16750	16750	10
466	20231207	115600	1445908920	16750	16750	16750	16750	240
467	20231207	115500	1441888920	16750	16750	16750	16750	0
468	20231207	115400	1441888920	16750	16750	16750	16750	70
469	20231207	115300	1440716420	16750	16750	16750	16750	13
470	20231207	115200	1440498670	16750	16730	16750	16730	196
471	20231207	115100	1437218470	16730	16720	16730	16720	14
472	20231207	115000	1436984340	16720	16720	16720	16720	12
473	20231207	114900	1436783700	16720	16720	16720	16720	99
474	20231207	114800	1435128420	16720	16720	16720	16720	0
475	20231207	114700	1435128420	16720	16720	16720	16720	7
476	20231207	114600	1435011380	16720	16720	16720	16720	37
477	20231207	114500	1434392740	16720	16710	16720	16710	129
478	20231207	114400	1432237030	16710	16710	16720	16710	11
479	20231207	114300	1432053210	16710	16720	16720	16710	542
480	20231207	114200	1422996000	16720	16720	16720	16720	10
481	20231207	114100	1422828800	16720	16720	16720	16720	136
482	20231207	114000	1420554880	16720	16720	16720	16720	121
483	20231207	113900	1418531760	16720	16720	16720	16720	8
484	20231207	113800	1418398000	16720	16720	16720	16720	6
485	20231207	113700	1418297680	16720	16720	16720	16720	462
486	20231207	113600	1410573040	16720	16720	16720	16720	0
487	20231207	113500	1410573040	16720	16720	16720	16720	0
488	20231207	113400	1410573040	16720	16720	16720	16720	64
489	20231207	113300	1409502960	16730	16730	16730	16730	72
490	20231207	113200	1408298400	16720	16720	16720	16720	162
491	20231207	113100	1405589760	16730	16730	16730	16730	181
492	20231207	113000	1402561630	16750	16750	16750	16750	5
493	20231207	112900	1402477880	16750	16750	16750	16750	127
494	20231207	112800	1400350630	16750	16760	16760	16730	197
495	20231207	112700	1397051350	16760	16760	16760	16760	3
496	20231207	112600	1397001070	16760	16760	16760	16760	0
497	20231207	112500	1397001070	16760	16730	16760	16730	511
498	20231207	112400	1388449030	16730	16730	16740	16730	57
499	20231207	112300	1387495400	16730	16720	16730	16720	233
500	20231207	112200	1383599210	16720	16730	16730	16720	24
501	20231207	112100	1383197750	16720	16730	16730	16720	163
502	20231207	112000	1380471710	16740	16730	16740	16730	185
503	20231207	111900	1377376650	16730	16740	16740	16730	246
504	20231207	111800	1373260550	16740	16740	16740	16740	31
505	20231207	111700	1372741610	16740	16730	16740	16730	89
506	20231207	111600	1371251830	16730	16760	16760	16730	978
507	20231207	111500	1354872530	16760	16760	16760	16760	4
508	20231207	111400	1354805490	16770	16770	16770	16770	197
509	20231207	111300	1351501800	16770	16770	16770	16770	79
510	20231207	111200	1350176970	16770	16770	16770	16770	1
511	20231207	111100	1350160200	16760	16830	16830	16760	1203
512	20231207	111000	1329966410	16830	16830	16830	16830	8
513	20231207	110900	1329831770	16840	16830	16840	16830	43
514	20231207	110800	1329107690	16830	16830	16830	16830	2
515	20231207	110700	1329074030	16840	16830	16840	16830	19
516	20231207	110600	1328754110	16830	16830	16830	16830	8
517	20231207	110500	1328619470	16850	16850	16850	16850	40
518	20231207	110400	1327945470	16850	16860	16860	16850	22
519	20231207	110300	1327574560	16920	16840	16920	16840	207
520	20231207	110200	1324081690	16840	16830	16840	16830	76
521	20231207	110100	1322801970	16830	16830	16830	16830	40
522	20231207	110000	1322128770	16830	16800	16830	16800	117
523	20231207	105900	1320161720	16800	16800	16800	16800	19
524	20231207	105800	1319842520	16800	16790	16800	16790	36
525	20231207	105700	1319237850	16770	16770	16770	16770	101
526	20231207	105600	1317544080	16770	16810	16820	16770	2957
527	20231207	105500	1267888930	16810	16820	16820	16800	438
528	20231207	105400	1260527710	16820	16840	16840	16820	153
529	20231207	105300	1257951280	16840	16840	16840	16840	16
530	20231207	105200	1257681840	16840	16840	16840	16840	19
531	20231207	105100	1257361880	16840	16850	16850	16840	921
532	20231207	105000	1241850240	16840	16860	16860	16840	64
533	20231207	104900	1240771260	16860	16920	16920	16860	1030
534	20231207	104800	1223371590	16920	16920	16920	16920	5
535	20231207	104700	1223286990	16920	16920	16920	16920	6
536	20231207	104600	1223185470	16920	16930	16930	16920	9
537	20231207	104500	1223033160	16930	16930	16930	16930	11
538	20231207	104400	1222846930	16930	16930	16930	16930	10
539	20231207	104300	1222677630	16930	16920	16930	16920	81
540	20231207	104200	1221306360	16920	16910	16920	16910	29
541	20231207	104100	1220815830	16910	16920	16920	16910	7
542	20231207	104000	1220697400	16910	16910	16910	16910	23
543	20231207	103900	1220308470	16920	16940	16940	16910	348
544	20231207	103800	1214415960	16940	16940	16950	16940	108
545	20231207	103700	1212586380	16950	16950	16950	16950	104
546	20231207	103600	1210823580	16990	16990	16990	16990	3
547	20231207	103500	1210772610	17000	16980	17000	16980	271
548	20231207	103400	1206167880	16970	16990	16990	16970	1370
549	20231207	103300	1182894630	17010	17010	17010	17000	250
550	20231207	103200	1178644030	16980	16950	17040	16950	4734
551	20231207	103100	1098122400	16920	16840	16950	16840	3967
552	20231207	103000	1031109260	16840	16830	16840	16830	70
553	20231207	102900	1029930660	16830	16840	16840	16830	352
554	20231207	102800	1024003200	16840	16840	16840	16830	88
555	20231207	102700	1022521370	16870	16870	16870	16870	0
556	20231207	102600	1022521370	16870	16840	16870	16830	143
557	20231207	102500	1020110100	16830	16820	16830	16820	900
558	20231207	102400	1004968430	16810	16810	16810	16810	7
559	20231207	102300	1004850760	16800	16810	16810	16800	307
560	20231207	102200	999692660	16800	16800	16800	16800	0
561	20231207	102100	999692660	16800	16810	16810	16800	571
562	20231207	102000	990094250	16800	16800	16800	16800	168
563	20231207	101900	987271850	16790	16760	16790	16760	683
564	20231207	101800	975815120	16770	16760	16770	16760	800
565	20231207	101700	962402580	16760	16760	16760	16760	0
566	20231207	101600	962402580	16760	16750	16760	16750	87
567	20231207	101500	960944930	16750	16740	16750	16740	551
568	20231207	101400	951716660	16750	16750	16780	16740	394
569	20231207	101300	945113820	16740	16650	16740	16650	959
570	20231207	101200	929083170	16650	16700	16700	16650	2897
571	20231207	101100	880757120	16700	16700	16700	16700	836
572	20231207	101000	866795920	16690	16690	16690	16690	40
573	20231207	100900	866128320	16700	16700	16700	16700	133
574	20231207	100800	863907220	16730	16730	16730	16730	423
575	20231207	100700	856830430	16740	16730	16740	16730	2
576	20231207	100600	856796960	16730	16730	16730	16730	139
577	20231207	100500	854471490	16730	16730	16730	16730	60
578	20231207	100400	853467690	16720	16700	16720	16690	1517
579	20231207	100300	828124960	16710	16720	16720	16710	142
580	20231207	100200	825751910	16750	16750	16750	16750	10
581	20231207	100100	825584410	16750	16710	16750	16710	266
582	20231207	100000	821130180	16710	16710	16710	16710	6
583	20231207	095900	821029920	16700	16770	16770	16700	573
584	20231207	095800	811451800	16770	16750	16770	16740	553
585	20231207	095700	802187830	16750	16740	16750	16720	100
586	20231207	095600	800514050	16750	16740	16750	16740	48
587	20231207	095500	799710290	16730	16720	16730	16710	202
588	20231207	095400	796333080	16720	16720	16720	16720	20
589	20231207	095300	795998680	16750	16720	16750	16700	394
590	20231207	095200	789412640	16730	16750	16750	16730	551
591	20231207	095100	780187160	16770	16770	16770	16770	0
592	20231207	095000	780187160	16770	16780	16780	16770	173
593	20231207	094900	777285100	16830	16830	16830	16830	10
594	20231207	094800	777116800	16840	16840	16840	16840	1
595	20231207	094700	777099960	16770	16710	16770	16710	411
596	20231207	094600	770216940	16710	16740	16740	16700	7025
597	20231207	094500	652884590	16750	16790	16790	16750	964
598	20231207	094400	636723700	16800	16800	16830	16800	213
599	20231207	094300	633144140	16800	16900	16900	16800	1522
600	20231207	094200	607504040	16900	16900	16900	16870	335
601	20231207	094100	601843080	16910	16910	16940	16850	2490
602	20231207	094000	559754590	16910	16860	16910	16860	2793
603	20231207	093900	512602630	16850	16820	16850	16820	704
604	20231207	093800	500743400	16820	16820	16820	16820	4
605	20231207	093700	500676120	16840	16840	16840	16840	1
606	20231207	093600	500659280	16820	16800	16820	16800	610
607	20231207	093500	490406300	16800	16780	16800	16780	94
608	20231207	093400	488827740	16800	16800	16800	16800	1294
609	20231207	093300	467088540	16790	16790	16850	16790	1631
610	20231207	093200	439688820	16790	16850	16850	16790	536
611	20231207	093100	430668090	16850	16840	16870	16830	571
612	20231207	093000	421050250	16840	16860	16890	16820	789
613	20231207	092900	407756860	16850	16840	16860	16840	128
614	20231207	092800	405600330	16840	16840	16840	16820	277
615	20231207	092700	400936880	16840	16840	16850	16830	131
616	20231207	092600	398730150	16840	16850	16850	16820	347
617	20231207	092500	392884030	16850	16810	16850	16810	235
618	20231207	092400	388927030	16810	16820	16820	16810	9
619	20231207	092300	388775670	16810	16810	16830	16790	272
620	20231207	092200	384205670	16850	16830	16850	16810	6344
621	20231207	092100	277334610	16790	16800	16840	16790	54
622	20231207	092000	276426590	16770	16770	16810	16770	1644
623	20231207	091900	248836550	16790	16770	16790	16760	288
624	20231207	091800	244006400	16760	16710	16770	16710	1385
625	20231207	091700	220819560	16710	16720	16730	16710	124
626	20231207	091600	218746300	16720	16710	16770	16710	957
627	20231207	091500	202707330	16700	16690	16750	16680	1566
628	20231207	091400	176549970	16650	16540	16650	16540	419
629	20231207	091300	169580310	16520	16500	16530	16500	605
630	20231207	091200	159586340	16540	16540	16540	16540	7
631	20231207	091100	159470560	16540	16580	16580	16540	10
632	20231207	091000	159304920	16580	16590	16590	16580	207
633	20231207	090900	155872840	16590	16580	16590	16580	10
634	20231207	090800	155706990	16600	16540	16600	16540	348
635	20231207	090700	149949090	16490	16550	16550	16490	3008
636	20231207	090600	100288490	16550	16570	16570	16550	8
637	20231207	090500	100156020	16580	16580	16650	16580	9
638	20231207	090400	100006730	16650	16570	16650	16570	5
639	20231207	090300	99923800	16650	16460	16650	16460	712
640	20231207	090200	88131730	16450	16470	16470	16450	571
641	20231207	090100	78734440	16510	16510	16520	16500	1226
642	20231207	090000	58501300	16510	16640	16690	16510	3526