KissMeData/025950/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	190900	1310453980	16920	16920	16920	16920	467
3	20231201	190800	1310453980	16920	16920	16920	16920	0
4	20231201	190700	1310453980	16920	16920	16920	16920	0
5	20231201	190600	1310453980	16920	16920	16920	16920	0
6	20231201	190500	1310453980	16920	16920	16920	16920	0
7	20231201	190400	1310453980	16920	16920	16920	16920	0
8	20231201	190300	1310453980	16920	16920	16920	16920	0
9	20231201	190200	1310453980	16920	16920	16920	16920	0
10	20231201	190100	1310453980	16920	16920	16920	16920	0
11	20231201	190000	1310453980	16920	16920	16920	16920	0
12	20231201	185900	1310453980	16920	16920	16920	16920	0
13	20231201	185800	1310453980	16920	16920	16920	16920	0
14	20231201	185700	1310453980	16920	16920	16920	16920	0
15	20231201	185600	1310453980	16920	16920	16920	16920	0
16	20231201	185500	1310453980	16920	16920	16920	16920	0
17	20231201	185400	1310453980	16920	16920	16920	16920	0
18	20231201	185300	1310453980	16920	16920	16920	16920	0
19	20231201	185200	1310453980	16920	16920	16920	16920	0
20	20231201	185100	1310453980	16920	16920	16920	16920	0
21	20231201	185000	1310453980	16920	16920	16920	16920	0
22	20231201	184900	1310453980	16920	16920	16920	16920	0
23	20231201	184800	1310453980	16920	16920	16920	16920	0
24	20231201	184700	1310453980	16920	16920	16920	16920	0
25	20231201	184600	1310453980	16920	16920	16920	16920	0
26	20231201	184500	1310453980	16920	16920	16920	16920	0
27	20231201	184400	1310453980	16920	16920	16920	16920	0
28	20231201	184300	1310453980	16920	16920	16920	16920	0
29	20231201	184200	1310453980	16920	16920	16920	16920	0
30	20231201	184100	1310453980	16920	16920	16920	16920	0
31	20231201	184000	1310453980	16920	16920	16920	16920	0
32	20231201	183900	1310453980	16920	16920	16920	16920	467
33	20231201	183800	1310453980	16920	16920	16920	16920	0
34	20231201	183700	1310453980	16920	16920	16920	16920	0
35	20231201	183600	1310453980	16920	16920	16920	16920	0
36	20231201	183500	1310453980	16920	16920	16920	16920	0
37	20231201	183400	1310453980	16920	16920	16920	16920	0
38	20231201	183300	1310453980	16920	16920	16920	16920	0
39	20231201	183200	1310453980	16920	16920	16920	16920	0
40	20231201	183100	1310453980	16920	16920	16920	16920	0
41	20231201	183000	1310453980	16920	16920	16920	16920	0
42	20231201	182900	1310453980	16920	16920	16920	16920	0
43	20231201	182800	1310453980	16920	16920	16920	16920	0
44	20231201	182700	1310453980	16920	16920	16920	16920	0
45	20231201	182600	1310453980	16920	16920	16920	16920	0
46	20231201	182500	1310453980	16920	16920	16920	16920	0
47	20231201	182400	1310453980	16920	16920	16920	16920	0
48	20231201	182300	1310453980	16920	16920	16920	16920	0
49	20231201	182200	1310453980	16920	16920	16920	16920	0
50	20231201	182100	1310453980	16920	16920	16920	16920	0
51	20231201	182000	1310453980	16920	16920	16920	16920	0
52	20231201	181900	1310453980	16920	16920	16920	16920	0
53	20231201	181800	1310453980	16920	16920	16920	16920	0
54	20231201	181700	1310453980	16920	16920	16920	16920	0
55	20231201	181600	1310453980	16920	16920	16920	16920	0
56	20231201	181500	1310453980	16920	16920	16920	16920	0
57	20231201	181400	1310453980	16920	16920	16920	16920	0
58	20231201	181300	1310453980	16920	16920	16920	16920	0
59	20231201	181200	1310453980	16920	16920	16920	16920	0
60	20231201	181100	1310453980	16920	16920	16920	16920	0
61	20231201	181000	1310453980	16920	16920	16920	16920	0
62	20231201	180900	1310453980	16920	16920	16920	16920	467
63	20231201	180800	1310453980	16920	16920	16920	16920	0
64	20231201	180700	1310453980	16920	16920	16920	16920	0
65	20231201	180600	1310453980	16920	16920	16920	16920	0
66	20231201	180500	1310453980	16920	16920	16920	16920	0
67	20231201	180400	1310453980	16920	16920	16920	16920	0
68	20231201	180300	1310453980	16920	16920	16920	16920	0
69	20231201	180200	1310453980	16920	16920	16920	16920	0
70	20231201	180100	1310453980	16920	16920	16920	16920	0
71	20231201	180000	1310453980	16920	16920	16920	16920	0
72	20231201	175900	1310453980	16920	16920	16920	16920	0
73	20231201	175800	1310453980	16920	16920	16920	16920	0
74	20231201	175700	1310453980	16920	16920	16920	16920	0
75	20231201	175600	1310453980	16920	16920	16920	16920	0
76	20231201	175500	1310453980	16920	16920	16920	16920	0
77	20231201	175400	1310453980	16920	16920	16920	16920	0
78	20231201	175300	1310453980	16920	16920	16920	16920	0
79	20231201	175200	1310453980	16920	16920	16920	16920	0
80	20231201	175100	1310453980	16920	16920	16920	16920	0
81	20231201	175000	1310453980	16920	16920	16920	16920	0
82	20231201	174900	1310453980	16920	16920	16920	16920	0
83	20231201	174800	1310453980	16920	16920	16920	16920	0
84	20231201	174700	1310453980	16920	16920	16920	16920	0
85	20231201	174600	1310453980	16920	16920	16920	16920	0
86	20231201	174500	1310453980	16920	16920	16920	16920	0
87	20231201	174400	1310453980	16920	16920	16920	16920	0
88	20231201	174300	1310453980	16920	16920	16920	16920	0
89	20231201	174200	1310453980	16920	16920	16920	16920	0
90	20231201	174100	1310453980	16920	16920	16920	16920	0
91	20231201	174000	1310453980	16920	16920	16920	16920	0
92	20231201	173900	1310453980	16920	16920	16920	16920	467
93	20231201	173800	1310453980	16920	16920	16920	16920	0
94	20231201	173700	1310453980	16920	16920	16920	16920	0
95	20231201	173600	1310453980	16920	16920	16920	16920	0
96	20231201	173500	1310453980	16920	16920	16920	16920	0
97	20231201	173400	1310453980	16920	16920	16920	16920	0
98	20231201	173300	1310453980	16920	16920	16920	16920	0
99	20231201	173200	1310453980	16920	16920	16920	16920	0
100	20231201	173100	1310453980	16920	16920	16920	16920	0
101	20231201	173000	1310453980	16920	16920	16920	16920	0
102	20231201	172900	1310453980	16920	16920	16920	16920	0
103	20231201	172800	1310453980	16920	16920	16920	16920	0
104	20231201	172700	1310453980	16920	16920	16920	16920	0
105	20231201	172600	1310453980	16920	16920	16920	16920	0
106	20231201	172500	1310453980	16920	16920	16920	16920	0
107	20231201	172400	1310453980	16920	16920	16920	16920	0
108	20231201	172300	1310453980	16920	16920	16920	16920	0
109	20231201	172200	1310453980	16920	16920	16920	16920	0
110	20231201	172100	1310453980	16920	16920	16920	16920	0
111	20231201	172000	1310453980	16920	16920	16920	16920	0
112	20231201	171900	1310453980	16920	16920	16920	16920	0
113	20231201	171800	1310453980	16920	16920	16920	16920	0
114	20231201	171700	1310453980	16920	16920	16920	16920	0
115	20231201	171600	1310453980	16920	16920	16920	16920	0
116	20231201	171500	1310453980	16920	16920	16920	16920	0
117	20231201	171400	1310453980	16920	16920	16920	16920	0
118	20231201	171300	1310453980	16920	16920	16920	16920	0
119	20231201	171200	1310453980	16920	16920	16920	16920	0
120	20231201	171100	1310453980	16920	16920	16920	16920	0
121	20231201	171000	1310453980	16920	16920	16920	16920	0
122	20231201	170900	1310453980	16920	16920	16920	16920	467
123	20231201	170800	1310453980	16920	16920	16920	16920	0
124	20231201	170700	1310453980	16920	16920	16920	16920	0
125	20231201	170600	1310453980	16920	16920	16920	16920	0
126	20231201	170500	1310453980	16920	16920	16920	16920	0
127	20231201	170400	1310453980	16920	16920	16920	16920	0
128	20231201	170300	1310453980	16920	16920	16920	16920	0
129	20231201	170200	1310453980	16920	16920	16920	16920	0
130	20231201	170100	1310453980	16920	16920	16920	16920	0
131	20231201	170000	1310453980	16920	16920	16920	16920	0
132	20231201	165900	1310453980	16920	16920	16920	16920	0
133	20231201	165800	1310453980	16920	16920	16920	16920	0
134	20231201	165700	1310453980	16920	16920	16920	16920	0
135	20231201	165600	1310453980	16920	16920	16920	16920	0
136	20231201	165500	1310453980	16920	16920	16920	16920	0
137	20231201	165400	1310453980	16920	16920	16920	16920	0
138	20231201	165300	1310453980	16920	16920	16920	16920	0
139	20231201	165200	1310453980	16920	16920	16920	16920	0
140	20231201	165100	1310453980	16920	16920	16920	16920	0
141	20231201	165000	1310453980	16920	16920	16920	16920	0
142	20231201	164900	1310453980	16920	16920	16920	16920	0
143	20231201	164800	1310453980	16920	16920	16920	16920	0
144	20231201	164700	1310453980	16920	16920	16920	16920	0
145	20231201	164600	1310453980	16920	16920	16920	16920	0
146	20231201	164500	1310453980	16920	16920	16920	16920	0
147	20231201	164400	1310453980	16920	16920	16920	16920	0
148	20231201	164300	1310453980	16920	16920	16920	16920	0
149	20231201	164200	1310453980	16920	16920	16920	16920	0
150	20231201	164100	1310453980	16920	16920	16920	16920	0
151	20231201	164000	1310453980	16920	16920	16920	16920	0
152	20231201	163900	1310453980	16920	16920	16920	16920	467
153	20231201	163800	1310453980	16920	16920	16920	16920	0
154	20231201	163700	1310453980	16920	16920	16920	16920	0
155	20231201	163600	1310453980	16920	16920	16920	16920	0
156	20231201	163500	1310453980	16920	16920	16920	16920	0
157	20231201	163400	1310453980	16920	16920	16920	16920	0
158	20231201	163300	1310453980	16920	16920	16920	16920	0
159	20231201	163200	1310453980	16920	16920	16920	16920	0
160	20231201	163100	1310453980	16920	16920	16920	16920	0
161	20231201	163000	1310453980	16920	16920	16920	16920	0
162	20231201	162900	1310453980	16920	16920	16920	16920	0
163	20231201	162800	1310453980	16920	16920	16920	16920	0
164	20231201	162700	1310453980	16920	16920	16920	16920	0
165	20231201	162600	1310453980	16920	16920	16920	16920	0
166	20231201	162500	1310453980	16920	16920	16920	16920	0
167	20231201	162400	1310453980	16920	16920	16920	16920	0
168	20231201	162300	1310453980	16920	16920	16920	16920	0
169	20231201	162200	1310453980	16920	16920	16920	16920	0
170	20231201	162100	1310453980	16920	16920	16920	16920	0
171	20231201	162000	1310453980	16920	16920	16920	16920	0
172	20231201	161900	1310453980	16920	16920	16920	16920	0
173	20231201	161800	1310453980	16920	16920	16920	16920	0
174	20231201	161700	1310453980	16920	16920	16920	16920	0
175	20231201	161600	1310453980	16920	16920	16920	16920	0
176	20231201	161500	1310453980	16920	16920	16920	16920	0
177	20231201	161400	1310453980	16920	16920	16920	16920	0
178	20231201	161300	1310453980	16920	16920	16920	16920	0
179	20231201	161200	1310453980	16920	16920	16920	16920	0
180	20231201	161100	1310453980	16920	16920	16920	16920	0
181	20231201	161000	1310453980	16920	16920	16920	16920	0
182	20231201	160900	1310453980	16920	16920	16920	16920	467
183	20231201	160800	1310453980	16920	16920	16920	16920	0
184	20231201	160700	1310453980	16920	16920	16920	16920	0
185	20231201	160600	1310453980	16920	16920	16920	16920	0
186	20231201	160500	1310453980	16920	16920	16920	16920	0
187	20231201	160400	1310453980	16920	16920	16920	16920	0
188	20231201	160300	1310453980	16920	16920	16920	16920	0
189	20231201	160200	1310453980	16920	16920	16920	16920	0
190	20231201	160100	1310453980	16920	16920	16920	16920	0
191	20231201	160000	1310453980	16920	16920	16920	16920	0
192	20231201	155900	1310453980	16920	16920	16920	16920	0
193	20231201	155800	1310453980	16920	16920	16920	16920	0
194	20231201	155700	1310453980	16920	16920	16920	16920	0
195	20231201	155600	1310453980	16920	16920	16920	16920	0
196	20231201	155500	1310453980	16920	16920	16920	16920	0
197	20231201	155400	1310453980	16920	16920	16920	16920	0
198	20231201	155300	1310453980	16920	16920	16920	16920	0
199	20231201	155200	1310453980	16920	16920	16920	16920	0
200	20231201	155100	1310453980	16920	16920	16920	16920	0
201	20231201	155000	1310453980	16920	16920	16920	16920	0
202	20231201	154900	1310453980	16920	16920	16920	16920	0
203	20231201	154800	1310453980	16920	16920	16920	16920	0
204	20231201	154700	1310453980	16920	16920	16920	16920	0
205	20231201	154600	1310453980	16920	16920	16920	16920	0
206	20231201	154500	1310453980	16920	16920	16920	16920	0
207	20231201	154400	1310453980	16920	16920	16920	16920	0
208	20231201	154300	1310453980	16920	16920	16920	16920	0
209	20231201	154200	1310453980	16920	16920	16920	16920	0
210	20231201	154100	1310453980	16920	16920	16920	16920	0
211	20231201	154000	1310453980	16920	16920	16920	16920	0
212	20231201	153900	1310453980	16920	16920	16920	16920	467
213	20231201	153800	1310453980	16920	16920	16920	16920	0
214	20231201	153700	1310453980	16920	16920	16920	16920	0
215	20231201	153600	1310453980	16920	16920	16920	16920	0
216	20231201	153500	1310453980	16920	16920	16920	16920	0
217	20231201	153400	1310453980	16920	16920	16920	16920	0
218	20231201	153300	1310453980	16920	16920	16920	16920	0
219	20231201	153200	1310453980	16920	16920	16920	16920	0
220	20231201	153100	1310453980	16920	16920	16920	16920	0
221	20231201	153000	1310453980	16920	16920	16920	16920	467
222	20231201	152900	1302552340	16770	16770	16770	16770	0
223	20231201	152800	1302552340	16770	16770	16770	16770	0
224	20231201	152700	1302552340	16770	16770	16770	16770	0
225	20231201	152600	1302552340	16770	16770	16770	16770	0
226	20231201	152500	1302552340	16770	16770	16770	16770	0
227	20231201	152400	1302552340	16770	16770	16770	16770	0
228	20231201	152300	1302552340	16770	16770	16770	16770	0
229	20231201	152200	1302552340	16770	16770	16770	16770	0
230	20231201	152100	1302552340	16770	16770	16770	16770	0
231	20231201	152000	1302552340	16770	16770	16770	16770	0
232	20231201	151900	1302552340	16770	16770	16770	16770	1
233	20231201	151800	1302535570	16950	16950	16950	16950	0
234	20231201	151700	1302535570	16950	16810	16950	16810	500
235	20231201	151600	1294100680	16820	16830	16830	16800	53
236	20231201	151500	1293209300	16730	16730	16730	16730	39
237	20231201	151400	1292556830	16710	16730	16730	16710	396
238	20231201	151300	1285934600	16730	16730	16730	16730	50
239	20231201	151200	1285098100	16850	16850	16850	16850	0
240	20231201	151100	1285098100	16850	16840	16850	16840	50
241	20231201	151000	1284255660	16870	16740	16870	16740	172
242	20231201	150900	1281363320	16860	16860	16860	16860	5
243	20231201	150800	1281279020	16750	16830	16870	16750	115
244	20231201	150700	1279351750	16750	16750	16750	16750	15
245	20231201	150600	1279100500	16750	16750	16750	16750	46
246	20231201	150500	1278330000	16750	16750	16750	16750	55
247	20231201	150400	1277408750	16890	16890	16890	16890	0
248	20231201	150300	1277408750	16890	16890	16890	16890	1
249	20231201	150200	1277391860	16730	16820	16820	16730	50
250	20231201	150100	1276553600	16950	16940	16950	16940	10
251	20231201	150000	1276384110	16950	16870	16950	16870	502
252	20231201	145900	1267894360	16880	16880	16880	16880	63
253	20231201	145800	1266830920	16880	16880	16880	16880	10
254	20231201	145700	1266662120	16770	16760	16880	16760	145
255	20231201	145600	1264229580	16880	16760	16880	16760	11
256	20231201	145500	1264044030	16880	16880	16880	16880	11
257	20231201	145400	1263858350	16890	16860	16890	16860	10
258	20231201	145300	1263689660	16860	16860	16860	16860	16
259	20231201	145200	1263419900	16860	16860	16860	16860	34
260	20231201	145100	1262846660	16860	16800	16860	16800	25
261	20231201	145000	1262425340	16800	16800	16800	16800	56
262	20231201	144900	1261484540	16800	16750	16800	16750	65
263	20231201	144800	1260395490	16670	16670	16670	16670	10
264	20231201	144700	1260228790	16670	16670	16670	16670	253
265	20231201	144600	1256011280	16670	16670	16670	16670	1
266	20231201	144500	1255994610	16660	16650	16660	16630	866
267	20231201	144400	1241576310	16660	16670	16670	16660	262
268	20231201	144300	1237210560	16680	16710	16710	16680	65
269	20231201	144200	1236126040	16740	16740	16740	16740	0
270	20231201	144100	1236126040	16740	16690	16740	16690	391
271	20231201	144000	1229590600	16750	16750	16750	16750	0
272	20231201	143900	1229590600	16750	16750	16750	16750	0
273	20231201	143800	1229590600	16750	16750	16750	16750	10
274	20231201	143700	1229423100	16750	16750	16750	16750	0
275	20231201	143600	1229423100	16750	16750	16750	16750	0
276	20231201	143500	1229423100	16750	16750	16750	16750	40
277	20231201	143400	1228753100	16750	16750	16750	16750	1
278	20231201	143300	1228736350	16670	16670	16670	16670	0
279	20231201	143200	1228736350	16670	16670	16670	16670	0
280	20231201	143100	1228736350	16670	16670	16670	16670	0
281	20231201	143000	1228736350	16670	16670	16670	16670	0
282	20231201	142900	1228736350	16670	16670	16670	16670	0
283	20231201	142800	1228736350	16670	16670	16670	16670	0
284	20231201	142700	1228736350	16670	16670	16670	16670	1
285	20231201	142600	1228719680	16750	16750	16750	16750	0
286	20231201	142500	1228719680	16750	16750	16750	16750	10
287	20231201	142400	1228552180	16750	16780	16930	16660	507
288	20231201	142300	1219994300	16670	16670	16670	16670	0
289	20231201	142200	1219994300	16670	16670	16670	16670	0
290	20231201	142100	1219994300	16670	16670	16670	16670	0
291	20231201	142000	1219994300	16670	16680	16810	16670	503
292	20231201	141900	1211562980	16680	16680	16680	16680	0
293	20231201	141800	1211562980	16680	16680	16680	16680	0
294	20231201	141700	1211562980	16680	16680	16680	16680	0
295	20231201	141600	1211562980	16680	16680	16680	16680	0
296	20231201	141500	1211562980	16680	16680	16680	16680	1
297	20231201	141400	1211546300	16690	16690	16690	16690	4
298	20231201	141300	1211479540	16690	16690	16690	16690	0
299	20231201	141200	1211479540	16690	16690	16690	16690	0
300	20231201	141100	1211479540	16690	16670	16690	16670	7
301	20231201	141000	1211362770	16670	16660	16670	16660	112
302	20231201	140900	1209495750	16670	16670	16670	16670	3
303	20231201	140800	1209445740	16670	16630	16670	16630	42
304	20231201	140700	1208747080	16630	16630	16630	16630	105
305	20231201	140600	1207000930	16630	16630	16630	16630	0
306	20231201	140500	1207000930	16630	16630	16630	16630	51
307	20231201	140400	1206152800	16710	16710	16710	16710	0
308	20231201	140300	1206152800	16710	16620	16710	16620	153
309	20231201	140200	1203609670	16620	16630	16630	16620	5
310	20231201	140100	1203526530	16620	16620	16620	16620	160
311	20231201	140000	1200867330	16630	16630	16630	16630	0
312	20231201	135900	1200867330	16630	16680	16680	16630	298
313	20231201	135800	1195908440	16760	16760	16760	16760	0
314	20231201	135700	1195908440	16760	16760	16760	16760	0
315	20231201	135600	1195908440	16760	16760	16760	16760	0
316	20231201	135500	1195908440	16760	16760	16760	16760	4
317	20231201	135400	1195841400	16780	16780	16780	16780	0
318	20231201	135300	1195841400	16780	16770	16780	16770	3
319	20231201	135200	1195791080	16780	16780	16780	16780	26
320	20231201	135100	1195354800	16780	16780	16780	16780	0
321	20231201	135000	1195354800	16780	16780	16780	16780	10
322	20231201	134900	1195187000	16780	16780	16780	16780	0
323	20231201	134800	1195187000	16780	16780	16780	16780	3
324	20231201	134700	1195136660	16780	16780	16780	16780	0
325	20231201	134600	1195136660	16780	16780	16780	16780	0
326	20231201	134500	1195136660	16780	16780	16780	16780	0
327	20231201	134400	1195136660	16780	16780	16780	16780	0
328	20231201	134300	1195136660	16780	16750	16780	16740	107
329	20231201	134200	1193342270	16750	16750	16750	16750	1
330	20231201	134100	1193325520	16760	16750	16760	16750	59
331	20231201	134000	1192336730	16750	16750	16750	16750	56
332	20231201	133900	1191398730	16750	16750	16750	16630	112
333	20231201	133800	1189534240	16740	16740	16740	16740	30
334	20231201	133700	1189032040	16750	16740	16750	16740	2
335	20231201	133600	1188998550	16740	16730	16740	16720	27
336	20231201	133500	1188546600	16730	16640	16730	16640	4
337	20231201	133400	1188479770	16620	16680	16680	16620	23
338	20231201	133300	1188096620	16740	16740	16740	16740	7
339	20231201	133200	1187979440	16740	16740	16740	16740	2
340	20231201	133100	1187945960	16740	16730	16740	16700	104
341	20231201	133000	1186208660	16730	16710	16730	16710	58
342	20231201	132900	1185238580	16660	16660	16660	16660	1
343	20231201	132800	1185221920	16620	16620	16620	16620	0
344	20231201	132700	1185221920	16620	16620	16620	16620	0
345	20231201	132600	1185221920	16620	16620	16620	16620	13
346	20231201	132500	1185005860	16620	16610	16620	16610	18
347	20231201	132400	1184706780	16610	16600	16610	16600	36
348	20231201	132300	1184108890	16560	16560	16560	16560	10
349	20231201	132200	1183943290	16550	16560	16560	16550	57
350	20231201	132100	1182999780	16560	16600	16600	16560	154
351	20231201	132000	1180448600	16600	16600	16600	16600	65
352	20231201	131900	1179369600	16600	16600	16600	16600	101
353	20231201	131800	1177693000	16600	16600	16600	16600	20
354	20231201	131700	1177361000	16600	16600	16600	16600	2
355	20231201	131600	1177327800	16610	16610	16610	16610	1
356	20231201	131500	1177311190	16620	16620	16620	16620	35
357	20231201	131400	1176729490	16620	16630	16630	16590	16
358	20231201	131300	1176463620	16630	16630	16630	16600	695
359	20231201	131200	1164909550	16640	16630	16650	16630	37
360	20231201	131100	1164294190	16650	16660	16660	16650	106
361	20231201	131000	1162529240	16650	16650	16650	16650	0
362	20231201	130900	1162529240	16650	16650	16650	16650	0
363	20231201	130800	1162529240	16650	16650	16650	16650	0
364	20231201	130700	1162529240	16650	16650	16650	16650	270
365	20231201	130600	1158033740	16650	16670	16670	16650	532
366	20231201	130500	1149175600	16780	16770	16780	16770	47
367	20231201	130400	1148387270	16780	16770	16780	16770	25
368	20231201	130300	1147967800	16740	16740	16740	16740	3
369	20231201	130200	1147917580	16740	16740	16740	16740	0
370	20231201	130100	1147917580	16740	16730	16740	16660	51
371	20231201	130000	1147067090	16740	16740	16740	16740	1
372	20231201	125900	1147050350	16740	16740	16740	16740	13
373	20231201	125800	1146832730	16770	16740	16770	16740	301
374	20231201	125700	1141785770	16740	16740	16740	16740	0
375	20231201	125600	1141785770	16740	16710	16740	16710	2
376	20231201	125500	1141752320	16680	16680	16680	16680	260
377	20231201	125400	1137415520	16680	16680	16680	16680	3
378	20231201	125300	1137365480	16680	16680	16680	16680	38
379	20231201	125200	1136731640	16620	16620	16620	16620	20
380	20231201	125100	1136399240	16620	16620	16620	16620	0
381	20231201	125000	1136399240	16620	16610	16620	16610	128
382	20231201	124900	1134272160	16610	16610	16610	16610	37
383	20231201	124800	1133657590	16610	16580	16610	16530	2303
384	20231201	124700	1095528390	16610	16610	16610	16610	1
385	20231201	124600	1095511780	16610	16580	16610	16580	78
386	20231201	124500	1094218480	16580	16580	16580	16550	181
387	20231201	124400	1091218650	16590	16600	16610	16590	1955
388	20231201	124300	1058773010	16600	16620	16620	16600	1086
389	20231201	124200	1040744440	16620	16620	16620	16620	3
390	20231201	124100	1040694580	16670	16670	16670	16670	0
391	20231201	124000	1040694580	16670	16670	16670	16670	1
392	20231201	123900	1040677910	16670	16670	16670	16670	1
393	20231201	123800	1040661240	16680	16620	16680	16620	53
394	20231201	123700	1039780200	16680	16680	16680	16680	0
395	20231201	123600	1039780200	16680	16620	16680	16620	3
396	20231201	123500	1039730280	16680	16680	16680	16680	0
397	20231201	123400	1039730280	16680	16680	16680	16680	3
398	20231201	123300	1039680240	16680	16680	16680	16680	30
399	20231201	123200	1039179840	16700	16700	16700	16700	10
400	20231201	123100	1039012840	16600	16610	16610	16600	205
401	20231201	123000	1035609340	16600	16680	16680	16600	1000
402	20231201	122900	1018997150	16710	16680	16710	16680	93
403	20231201	122800	1017445610	16680	16680	16680	16680	0
404	20231201	122700	1017445610	16680	16680	16680	16680	17
405	20231201	122600	1017162050	16670	16670	16670	16670	9
406	20231201	122500	1017012020	16680	16680	16680	16680	0
407	20231201	122400	1017012020	16680	16680	16680	16680	0
408	20231201	122300	1017012020	16680	16710	16710	16680	698
409	20231201	122200	1005359060	16730	16740	16740	16730	229
410	20231201	122100	1001525810	16740	16760	16760	16740	378
411	20231201	122000	995192200	16870	16870	16870	16870	0
412	20231201	121900	995192200	16870	16870	16870	16870	1
413	20231201	121800	995175330	16870	16870	16870	16870	0
414	20231201	121700	995175330	16870	16870	16870	16870	3
415	20231201	121600	995124720	16840	16840	16840	16840	0
416	20231201	121500	995124720	16840	16840	16840	16840	0
417	20231201	121400	995124720	16840	16800	16840	16800	297
418	20231201	121300	990123620	16800	16800	16800	16800	12
419	20231201	121200	989922020	16790	16790	16790	16790	1
420	20231201	121100	989905230	16790	16790	16790	16790	0
421	20231201	121000	989905230	16790	16790	16790	16790	1
422	20231201	120900	989888440	16800	16770	16800	16770	53
423	20231201	120800	988999570	16840	16840	16840	16840	0
424	20231201	120700	988999570	16840	16840	16840	16840	2
425	20231201	120600	988965890	16750	16760	16760	16750	60
426	20231201	120500	987960680	16770	16770	16770	16770	33
427	20231201	120400	987407270	16840	16840	16840	16840	0
428	20231201	120300	987407270	16840	16770	16840	16770	4
429	20231201	120200	987340050	16800	16810	16810	16800	1566
430	20231201	120100	961031240	16810	16850	16850	16810	469
431	20231201	120000	953146930	16900	16900	16900	16900	100
432	20231201	115900	951456930	16900	16900	16900	16900	30
433	20231201	115800	950949930	16920	16920	16920	16920	0
434	20231201	115700	950949930	16920	16920	16920	16920	3
435	20231201	115600	950899170	16850	16850	16850	16850	0
436	20231201	115500	950899170	16850	16850	16850	16850	17
437	20231201	115400	950612720	16860	16860	16860	16860	0
438	20231201	115300	950612720	16860	16860	16860	16860	71
439	20231201	115200	949415660	16860	16860	16860	16860	0
440	20231201	115100	949415660	16860	16870	16870	16860	135
441	20231201	115000	947138230	16930	16930	16930	16930	2
442	20231201	114900	947104370	16870	16870	16870	16870	0
443	20231201	114800	947104370	16870	16870	16870	16870	0
444	20231201	114700	947104370	16870	16870	16870	16870	1
445	20231201	114600	947087500	16930	16930	16930	16930	0
446	20231201	114500	947087500	16930	16930	16930	16930	30
447	20231201	114400	946579600	16940	16940	16940	16940	50
448	20231201	114300	945732600	16940	16940	16940	16940	0
449	20231201	114200	945732600	16940	16940	16940	16940	0
450	20231201	114100	945732600	16940	16940	16940	16940	0
451	20231201	114000	945732600	16940	16940	16940	16940	0
452	20231201	113900	945732600	16940	16940	16940	16940	195
453	20231201	113800	942429300	16940	16920	16940	16910	179
454	20231201	113700	939398950	16930	16920	16930	16920	50
455	20231201	113600	938552550	16930	16930	16930	16930	0
456	20231201	113500	938552550	16930	16930	16930	16930	0
457	20231201	113400	938552550	16930	16930	16930	16930	0
458	20231201	113300	938552550	16930	16940	16940	16930	10
459	20231201	113200	938383160	16850	16850	16850	16840	14
460	20231201	113100	938147270	16830	16850	16850	16830	318
461	20231201	113000	932795010	16850	16850	16850	16850	89
462	20231201	112900	931295360	16850	16850	16850	16850	3
463	20231201	112800	931244810	16830	16830	16830	16830	138
464	20231201	112700	928922270	16850	16900	16900	16850	408
465	20231201	112600	922045800	16900	16900	16900	16900	3
466	20231201	112500	921995100	16900	16900	16900	16900	0
467	20231201	112400	921995100	16900	16900	16900	16900	100
468	20231201	112300	920305100	16900	16900	16900	16900	5
469	20231201	112200	920220600	16900	16900	16900	16900	2
470	20231201	112100	920186800	16850	16900	16900	16850	359
471	20231201	112000	914130550	16900	16920	16920	16900	152
472	20231201	111900	911560870	16920	16920	16920	16920	54
473	20231201	111800	910647190	16940	16940	16940	16940	0
474	20231201	111700	910647190	16940	16940	16940	16940	3
475	20231201	111600	910596370	16850	16860	16860	16850	101
476	20231201	111500	908894500	16940	16940	16940	16940	1
477	20231201	111400	908877560	16960	16900	16960	16860	326
478	20231201	111300	903372160	16900	16920	16920	16900	342
479	20231201	111200	897592320	16920	16900	16920	16900	9
480	20231201	111100	897440140	16900	16900	16900	16900	62
481	20231201	111000	896392340	16900	16900	16900	16900	95
482	20231201	110900	894786840	16900	16930	16930	16900	226
483	20231201	110800	890961000	17010	17010	17010	17010	0
484	20231201	110700	890961000	17010	17010	17010	17010	0
485	20231201	110600	890961000	17010	17010	17010	17010	0
486	20231201	110500	890961000	17010	17010	17010	17010	0
487	20231201	110400	890961000	17010	17010	17010	17010	0
488	20231201	110300	890961000	17010	17010	17010	17010	0
489	20231201	110200	890961000	17010	17010	17010	17010	214
490	20231201	110100	887320860	17010	17010	17010	17010	1
491	20231201	110000	887303850	17010	17010	17010	17010	85
492	20231201	105900	885858000	17010	17010	17010	17010	1
493	20231201	105800	885840990	17010	16970	17010	16900	186
494	20231201	105700	882687610	16900	16980	16980	16900	97
495	20231201	105600	881043310	16980	16980	16980	16980	9
496	20231201	105500	880890490	17000	17000	17000	17000	6
497	20231201	105400	880788490	17000	17000	17000	17000	40
498	20231201	105300	880108490	17000	17050	17050	17000	516
499	20231201	105200	871330190	17040	17100	17100	17020	124
500	20231201	105100	869213370	17110	17160	17160	17110	316
501	20231201	105000	863796920	17190	17140	17190	17140	473
502	20231201	104900	855673290	17140	17130	17190	17130	370
503	20231201	104800	849332990	17150	17180	17190	17150	1375
504	20231201	104700	825720920	17180	17150	17190	17150	972
505	20231201	104600	809027050	17150	17140	17150	17140	360
506	20231201	104500	802856560	17140	17130	17140	17120	677
507	20231201	104400	791259960	17120	17120	17120	17120	106
508	20231201	104300	789445240	17120	17120	17120	17120	72
509	20231201	104200	788212600	17120	17130	17130	17120	173
510	20231201	104100	785249740	17070	17070	17130	17070	166
511	20231201	104000	782407710	17070	16980	17110	16980	2837
512	20231201	103900	734012530	16890	16890	16890	16890	0
513	20231201	103800	734012530	16890	16890	16890	16890	100
514	20231201	103700	732323530	16980	16880	16980	16880	2957
515	20231201	103600	682408880	16880	16960	16960	16880	447
516	20231201	103500	674861020	16880	16970	16970	16880	236
517	20231201	103400	670871760	16970	16990	16990	16970	300
518	20231201	103300	665778060	17000	17000	17000	16990	22
519	20231201	103200	665404200	17000	17010	17010	17000	447
520	20231201	103100	657803220	17010	17030	17030	17010	132
521	20231201	103000	655556870	17030	17030	17030	17030	0
522	20231201	102900	655556870	17030	17030	17030	17030	17
523	20231201	102800	655267360	17030	17030	17040	17030	130
524	20231201	102700	653052870	17030	17030	17030	17030	217
525	20231201	102600	649357360	16970	16970	17020	16970	263
526	20231201	102500	644891120	16970	16970	16970	16970	399
527	20231201	102400	638120090	16970	16980	16980	16900	376
528	20231201	102300	631764070	17000	16990	17000	16990	6
529	20231201	102200	631662120	17000	17030	17030	17000	689
530	20231201	102100	619941780	17040	17040	17040	17040	104
531	20231201	102000	618169620	17040	17040	17040	17040	180
532	20231201	101900	615102420	17000	17030	17040	17000	315
533	20231201	101800	609738250	17010	17000	17010	17000	26
534	20231201	101700	609296240	17000	17000	17000	17000	129
535	20231201	101600	607103240	16990	17000	17000	16990	201
536	20231201	101500	603686280	17000	16980	17040	16970	241
537	20231201	101400	599587840	16960	16940	17040	16940	1101
538	20231201	101300	580882060	16910	16910	16910	16910	36
539	20231201	101200	580273300	16900	16900	16910	16900	1046
540	20231201	101100	562595790	16910	16880	16910	16880	25
541	20231201	101000	562173190	16880	16880	16880	16880	105
542	20231201	100900	560400790	16880	16950	16950	16880	771
543	20231201	100800	547378400	16950	16960	16970	16950	122
544	20231201	100700	545310110	16970	16970	16970	16970	0
545	20231201	100600	545310110	16970	16990	16990	16970	325
546	20231201	100500	539792500	16980	16980	16990	16980	388
547	20231201	100400	533201740	16980	16950	16980	16950	133
548	20231201	100300	530943910	16940	16940	16940	16930	704
549	20231201	100200	519020500	16920	16880	16920	16880	788
550	20231201	100100	505692100	16850	16910	16940	16850	690
551	20231201	100000	494026040	16910	16880	16910	16830	1224
552	20231201	095900	473353080	16870	16810	16870	16810	1055
553	20231201	095800	455583710	16810	16810	16810	16810	177
554	20231201	095700	452608340	16820	16810	16820	16810	126
555	20231201	095600	450489210	16810	16800	16810	16800	129
556	20231201	095500	448321390	16800	16780	16800	16780	287
557	20231201	095400	443501030	16780	16760	16780	16760	54
558	20231201	095300	442595540	16770	16760	16770	16760	116
559	20231201	095200	440651220	16770	16750	16770	16750	83
560	20231201	095100	439260770	16750	16750	16750	16750	101
561	20231201	095000	437569020	16770	16770	16770	16770	217
562	20231201	094900	433929930	16780	16790	16790	16780	24
563	20231201	094800	433527110	16790	16780	16790	16780	100
564	20231201	094700	431848640	16780	16770	16790	16730	951
565	20231201	094600	415888310	16770	16730	16770	16730	146
566	20231201	094500	413440490	16730	16730	16740	16730	546
567	20231201	094400	404305360	16680	16730	16730	16680	137
568	20231201	094300	402013450	16730	16660	16760	16650	1021
569	20231201	094200	384943420	16630	16650	16660	16630	49
570	20231201	094100	384127760	16650	16650	16650	16650	34
571	20231201	094000	383561660	16650	16680	16680	16650	17
572	20231201	093900	383278580	16650	16590	16650	16590	229
573	20231201	093800	379471430	16590	16490	16590	16490	268
574	20231201	093700	375036190	16470	16540	16540	16470	24
575	20231201	093600	374640630	16460	16510	16510	16460	300
576	20231201	093500	369695390	16540	16460	16540	16460	174
577	20231201	093400	366830230	16460	16500	16500	16450	1840
578	20231201	093300	336515850	16540	16540	16540	16540	5
579	20231201	093200	336433150	16540	16460	16540	16450	614
580	20231201	093100	326330080	16470	16520	16520	16470	1110
581	20231201	093000	308022400	16550	16520	16550	16520	6
582	20231201	092900	307923160	16550	16520	16560	16510	312
583	20231201	092800	302771850	16510	16510	16510	16500	452
584	20231201	092700	295313700	16570	16480	16570	16480	249
585	20231201	092600	291210090	16500	16570	16570	16500	13
586	20231201	092500	290994820	16480	16570	16570	16480	155
587	20231201	092400	288435710	16570	16590	16590	16570	48
588	20231201	092300	287640090	16590	16590	16590	16470	1214
589	20231201	092200	267613250	16590	16490	16610	16480	384
590	20231201	092100	261282510	16480	16490	16620	16480	590
591	20231201	092000	251551130	16490	16530	16550	16490	1995
592	20231201	091900	218605870	16530	16540	16650	16530	210
593	20231201	091800	215131330	16540	16650	16650	16530	508
594	20231201	091700	206721980	16550	16660	16670	16540	1713
595	20231201	091600	178300720	16670	16730	16730	16660	268
596	20231201	091500	173832050	16750	16760	16760	16750	137
597	20231201	091400	171535960	16680	16680	16680	16660	351
598	20231201	091300	165685360	16680	16680	16680	16680	94
599	20231201	091200	164117440	16680	16680	16740	16680	184
600	20231201	091100	161048140	16670	16690	16690	16670	151
601	20231201	091000	158529340	16670	16760	16760	16670	1253
602	20231201	090900	137590210	16810	16810	16810	16810	124
603	20231201	090800	135505770	16730	16800	16820	16730	370
604	20231201	090700	129289030	16800	16800	16800	16730	294
605	20231201	090600	124364770	16720	16800	16820	16720	497
606	20231201	090500	116049240	16820	16820	16820	16710	705
607	20231201	090400	104200140	16750	16800	16820	16680	945
608	20231201	090300	88343950	16800	16750	16800	16630	1189
609	20231201	090200	68433790	16620	16530	16770	16520	1183
610	20231201	090100	48709380	16680	16620	16680	16520	1095
611	20231201	090000	30611560	16520	16520	16520	16520	1653