KissMeData/031430/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	191200	1386343390	16830	16830	16830	16830	2229
3	20231205	191100	1386343390	16830	16830	16830	16830	0
4	20231205	191000	1386343390	16830	16830	16830	16830	0
5	20231205	190900	1386343390	16830	16830	16830	16830	0
6	20231205	190800	1386343390	16830	16830	16830	16830	0
7	20231205	190700	1386343390	16830	16830	16830	16830	0
8	20231205	190600	1386343390	16830	16830	16830	16830	0
9	20231205	190500	1386343390	16830	16830	16830	16830	0
10	20231205	190400	1386343390	16830	16830	16830	16830	0
11	20231205	190300	1386343390	16830	16830	16830	16830	0
12	20231205	190200	1386343390	16830	16830	16830	16830	0
13	20231205	190100	1386343390	16830	16830	16830	16830	0
14	20231205	190000	1386343390	16830	16830	16830	16830	0
15	20231205	185900	1386343390	16830	16830	16830	16830	0
16	20231205	185800	1386343390	16830	16830	16830	16830	0
17	20231205	185700	1386343390	16830	16830	16830	16830	0
18	20231205	185600	1386343390	16830	16830	16830	16830	0
19	20231205	185500	1386343390	16830	16830	16830	16830	0
20	20231205	185400	1386343390	16830	16830	16830	16830	0
21	20231205	185300	1386343390	16830	16830	16830	16830	0
22	20231205	185200	1386343390	16830	16830	16830	16830	0
23	20231205	185100	1386343390	16830	16830	16830	16830	0
24	20231205	185000	1386343390	16830	16830	16830	16830	0
25	20231205	184900	1386343390	16830	16830	16830	16830	0
26	20231205	184800	1386343390	16830	16830	16830	16830	0
27	20231205	184700	1386343390	16830	16830	16830	16830	0
28	20231205	184600	1386343390	16830	16830	16830	16830	0
29	20231205	184500	1386343390	16830	16830	16830	16830	0
30	20231205	184400	1386343390	16830	16830	16830	16830	0
31	20231205	184300	1386343390	16830	16830	16830	16830	0
32	20231205	184200	1386343390	16830	16830	16830	16830	2229
33	20231205	184100	1386343390	16830	16830	16830	16830	0
34	20231205	184000	1386343390	16830	16830	16830	16830	0
35	20231205	183900	1386343390	16830	16830	16830	16830	0
36	20231205	183800	1386343390	16830	16830	16830	16830	0
37	20231205	183700	1386343390	16830	16830	16830	16830	0
38	20231205	183600	1386343390	16830	16830	16830	16830	0
39	20231205	183500	1386343390	16830	16830	16830	16830	0
40	20231205	183400	1386343390	16830	16830	16830	16830	0
41	20231205	183300	1386343390	16830	16830	16830	16830	0
42	20231205	183200	1386343390	16830	16830	16830	16830	0
43	20231205	183100	1386343390	16830	16830	16830	16830	0
44	20231205	183000	1386343390	16830	16830	16830	16830	0
45	20231205	182900	1386343390	16830	16830	16830	16830	0
46	20231205	182800	1386343390	16830	16830	16830	16830	0
47	20231205	182700	1386343390	16830	16830	16830	16830	0
48	20231205	182600	1386343390	16830	16830	16830	16830	0
49	20231205	182500	1386343390	16830	16830	16830	16830	0
50	20231205	182400	1386343390	16830	16830	16830	16830	0
51	20231205	182300	1386343390	16830	16830	16830	16830	0
52	20231205	182200	1386343390	16830	16830	16830	16830	0
53	20231205	182100	1386343390	16830	16830	16830	16830	0
54	20231205	182000	1386343390	16830	16830	16830	16830	0
55	20231205	181900	1386343390	16830	16830	16830	16830	0
56	20231205	181800	1386343390	16830	16830	16830	16830	0
57	20231205	181700	1386343390	16830	16830	16830	16830	0
58	20231205	181600	1386343390	16830	16830	16830	16830	0
59	20231205	181500	1386343390	16830	16830	16830	16830	0
60	20231205	181400	1386343390	16830	16830	16830	16830	0
61	20231205	181300	1386343390	16830	16830	16830	16830	0
62	20231205	181200	1386343390	16830	16830	16830	16830	2229
63	20231205	181100	1386343390	16830	16830	16830	16830	0
64	20231205	181000	1386343390	16830	16830	16830	16830	0
65	20231205	180900	1386343390	16830	16830	16830	16830	0
66	20231205	180800	1386343390	16830	16830	16830	16830	0
67	20231205	180700	1386343390	16830	16830	16830	16830	0
68	20231205	180600	1386343390	16830	16830	16830	16830	0
69	20231205	180500	1386343390	16830	16830	16830	16830	0
70	20231205	180400	1386343390	16830	16830	16830	16830	0
71	20231205	180300	1386343390	16830	16830	16830	16830	0
72	20231205	180200	1386343390	16830	16830	16830	16830	0
73	20231205	180100	1386343390	16830	16830	16830	16830	0
74	20231205	180000	1386343390	16830	16830	16830	16830	0
75	20231205	175900	1386343390	16830	16830	16830	16830	0
76	20231205	175800	1386343390	16830	16830	16830	16830	0
77	20231205	175700	1386343390	16830	16830	16830	16830	0
78	20231205	175600	1386343390	16830	16830	16830	16830	0
79	20231205	175500	1386343390	16830	16830	16830	16830	0
80	20231205	175400	1386343390	16830	16830	16830	16830	0
81	20231205	175300	1386343390	16830	16830	16830	16830	0
82	20231205	175200	1386343390	16830	16830	16830	16830	0
83	20231205	175100	1386343390	16830	16830	16830	16830	0
84	20231205	175000	1386343390	16830	16830	16830	16830	0
85	20231205	174900	1386343390	16830	16830	16830	16830	0
86	20231205	174800	1386343390	16830	16830	16830	16830	0
87	20231205	174700	1386343390	16830	16830	16830	16830	0
88	20231205	174600	1386343390	16830	16830	16830	16830	0
89	20231205	174500	1386343390	16830	16830	16830	16830	0
90	20231205	174400	1386343390	16830	16830	16830	16830	0
91	20231205	174300	1386343390	16830	16830	16830	16830	0
92	20231205	174200	1386343390	16830	16830	16830	16830	2229
93	20231205	174100	1386343390	16830	16830	16830	16830	0
94	20231205	174000	1386343390	16830	16830	16830	16830	0
95	20231205	173900	1386343390	16830	16830	16830	16830	0
96	20231205	173800	1386343390	16830	16830	16830	16830	0
97	20231205	173700	1386343390	16830	16830	16830	16830	0
98	20231205	173600	1386343390	16830	16830	16830	16830	0
99	20231205	173500	1386343390	16830	16830	16830	16830	0
100	20231205	173400	1386343390	16830	16830	16830	16830	0
101	20231205	173300	1386343390	16830	16830	16830	16830	0
102	20231205	173200	1386343390	16830	16830	16830	16830	0
103	20231205	173100	1386343390	16830	16830	16830	16830	0
104	20231205	173000	1386343390	16830	16830	16830	16830	0
105	20231205	172900	1386343390	16830	16830	16830	16830	0
106	20231205	172800	1386343390	16830	16830	16830	16830	0
107	20231205	172700	1386343390	16830	16830	16830	16830	0
108	20231205	172600	1386343390	16830	16830	16830	16830	0
109	20231205	172500	1386343390	16830	16830	16830	16830	0
110	20231205	172400	1386343390	16830	16830	16830	16830	0
111	20231205	172300	1386343390	16830	16830	16830	16830	0
112	20231205	172200	1386343390	16830	16830	16830	16830	0
113	20231205	172100	1386343390	16830	16830	16830	16830	0
114	20231205	172000	1386343390	16830	16830	16830	16830	0
115	20231205	171900	1386343390	16830	16830	16830	16830	0
116	20231205	171800	1386343390	16830	16830	16830	16830	0
117	20231205	171700	1386343390	16830	16830	16830	16830	0
118	20231205	171600	1386343390	16830	16830	16830	16830	0
119	20231205	171500	1386343390	16830	16830	16830	16830	0
120	20231205	171400	1386343390	16830	16830	16830	16830	0
121	20231205	171300	1386343390	16830	16830	16830	16830	0
122	20231205	171200	1386343390	16830	16830	16830	16830	2229
123	20231205	171100	1386343390	16830	16830	16830	16830	0
124	20231205	171000	1386343390	16830	16830	16830	16830	0
125	20231205	170900	1386343390	16830	16830	16830	16830	0
126	20231205	170800	1386343390	16830	16830	16830	16830	0
127	20231205	170700	1386343390	16830	16830	16830	16830	0
128	20231205	170600	1386343390	16830	16830	16830	16830	0
129	20231205	170500	1386343390	16830	16830	16830	16830	0
130	20231205	170400	1386343390	16830	16830	16830	16830	0
131	20231205	170300	1386343390	16830	16830	16830	16830	0
132	20231205	170200	1386343390	16830	16830	16830	16830	0
133	20231205	170100	1386343390	16830	16830	16830	16830	0
134	20231205	170000	1386343390	16830	16830	16830	16830	0
135	20231205	165900	1386343390	16830	16830	16830	16830	0
136	20231205	165800	1386343390	16830	16830	16830	16830	0
137	20231205	165700	1386343390	16830	16830	16830	16830	0
138	20231205	165600	1386343390	16830	16830	16830	16830	0
139	20231205	165500	1386343390	16830	16830	16830	16830	0
140	20231205	165400	1386343390	16830	16830	16830	16830	0
141	20231205	165300	1386343390	16830	16830	16830	16830	0
142	20231205	165200	1386343390	16830	16830	16830	16830	0
143	20231205	165100	1386343390	16830	16830	16830	16830	0
144	20231205	165000	1386343390	16830	16830	16830	16830	0
145	20231205	164900	1386343390	16830	16830	16830	16830	0
146	20231205	164800	1386343390	16830	16830	16830	16830	0
147	20231205	164700	1386343390	16830	16830	16830	16830	0
148	20231205	164600	1386343390	16830	16830	16830	16830	0
149	20231205	164500	1386343390	16830	16830	16830	16830	0
150	20231205	164400	1386343390	16830	16830	16830	16830	0
151	20231205	164300	1386343390	16830	16830	16830	16830	0
152	20231205	164200	1386343390	16830	16830	16830	16830	2229
153	20231205	164100	1386343390	16830	16830	16830	16830	0
154	20231205	164000	1386343390	16830	16830	16830	16830	0
155	20231205	163900	1386343390	16830	16830	16830	16830	0
156	20231205	163800	1386343390	16830	16830	16830	16830	0
157	20231205	163700	1386343390	16830	16830	16830	16830	0
158	20231205	163600	1386343390	16830	16830	16830	16830	0
159	20231205	163500	1386343390	16830	16830	16830	16830	0
160	20231205	163400	1386343390	16830	16830	16830	16830	0
161	20231205	163300	1386343390	16830	16830	16830	16830	0
162	20231205	163200	1386343390	16830	16830	16830	16830	0
163	20231205	163100	1386343390	16830	16830	16830	16830	0
164	20231205	163000	1386343390	16830	16830	16830	16830	0
165	20231205	162900	1386343390	16830	16830	16830	16830	0
166	20231205	162800	1386343390	16830	16830	16830	16830	0
167	20231205	162700	1386343390	16830	16830	16830	16830	0
168	20231205	162600	1386343390	16830	16830	16830	16830	0
169	20231205	162500	1386343390	16830	16830	16830	16830	0
170	20231205	162400	1386343390	16830	16830	16830	16830	0
171	20231205	162300	1386343390	16830	16830	16830	16830	0
172	20231205	162200	1386343390	16830	16830	16830	16830	0
173	20231205	162100	1386343390	16830	16830	16830	16830	0
174	20231205	162000	1386343390	16830	16830	16830	16830	0
175	20231205	161900	1386343390	16830	16830	16830	16830	0
176	20231205	161800	1386343390	16830	16830	16830	16830	0
177	20231205	161700	1386343390	16830	16830	16830	16830	0
178	20231205	161600	1386343390	16830	16830	16830	16830	0
179	20231205	161500	1386343390	16830	16830	16830	16830	0
180	20231205	161400	1386343390	16830	16830	16830	16830	0
181	20231205	161300	1386343390	16830	16830	16830	16830	0
182	20231205	161200	1386343390	16830	16830	16830	16830	2229
183	20231205	161100	1386343390	16830	16830	16830	16830	0
184	20231205	161000	1386343390	16830	16830	16830	16830	0
185	20231205	160900	1386343390	16830	16830	16830	16830	0
186	20231205	160800	1386343390	16830	16830	16830	16830	0
187	20231205	160700	1386343390	16830	16830	16830	16830	0
188	20231205	160600	1386343390	16830	16830	16830	16830	0
189	20231205	160500	1386343390	16830	16830	16830	16830	0
190	20231205	160400	1386343390	16830	16830	16830	16830	0
191	20231205	160300	1386343390	16830	16830	16830	16830	0
192	20231205	160200	1386343390	16830	16830	16830	16830	0
193	20231205	160100	1386343390	16830	16830	16830	16830	0
194	20231205	160000	1386343390	16830	16830	16830	16830	0
195	20231205	155900	1386343390	16830	16830	16830	16830	0
196	20231205	155800	1386343390	16830	16830	16830	16830	0
197	20231205	155700	1386343390	16830	16830	16830	16830	0
198	20231205	155600	1386343390	16830	16830	16830	16830	0
199	20231205	155500	1386343390	16830	16830	16830	16830	0
200	20231205	155400	1386343390	16830	16830	16830	16830	0
201	20231205	155300	1386343390	16830	16830	16830	16830	0
202	20231205	155200	1386343390	16830	16830	16830	16830	0
203	20231205	155100	1386343390	16830	16830	16830	16830	0
204	20231205	155000	1386343390	16830	16830	16830	16830	0
205	20231205	154900	1386343390	16830	16830	16830	16830	0
206	20231205	154800	1386343390	16830	16830	16830	16830	0
207	20231205	154700	1386343390	16830	16830	16830	16830	0
208	20231205	154600	1386343390	16830	16830	16830	16830	0
209	20231205	154500	1386343390	16830	16830	16830	16830	0
210	20231205	154400	1386343390	16830	16830	16830	16830	0
211	20231205	154300	1386343390	16830	16830	16830	16830	0
212	20231205	154200	1386343390	16830	16830	16830	16830	2229
213	20231205	154100	1386343390	16830	16830	16830	16830	0
214	20231205	154000	1386343390	16830	16830	16830	16830	0
215	20231205	153900	1386343390	16830	16830	16830	16830	0
216	20231205	153800	1386343390	16830	16830	16830	16830	0
217	20231205	153700	1386343390	16830	16830	16830	16830	0
218	20231205	153600	1386343390	16830	16830	16830	16830	0
219	20231205	153500	1386343390	16830	16830	16830	16830	0
220	20231205	153400	1386343390	16830	16830	16830	16830	0
221	20231205	153300	1386343390	16830	16830	16830	16830	0
222	20231205	153200	1386343390	16830	16830	16830	16830	0
223	20231205	153100	1386343390	16830	16830	16830	16830	0
224	20231205	153000	1386343390	16830	16830	16830	16830	2229
225	20231205	152900	1348829320	16820	16820	16820	16820	0
226	20231205	152800	1348829320	16820	16820	16820	16820	0
227	20231205	152700	1348829320	16820	16820	16820	16820	0
228	20231205	152600	1348829320	16820	16820	16820	16820	0
229	20231205	152500	1348829320	16820	16820	16820	16820	0
230	20231205	152400	1348829320	16820	16820	16820	16820	0
231	20231205	152300	1348829320	16820	16820	16820	16820	0
232	20231205	152200	1348829320	16820	16820	16820	16820	0
233	20231205	152100	1348829320	16820	16820	16820	16820	0
234	20231205	152000	1348829320	16820	16820	16820	16820	0
235	20231205	151900	1348829320	16820	16800	16830	16790	676
236	20231205	151800	1337466830	16790	16820	16820	16790	929
237	20231205	151700	1321855920	16810	16810	16820	16810	156
238	20231205	151600	1319232040	16820	16820	16820	16810	31
239	20231205	151500	1318710630	16810	16810	16830	16810	185
240	20231205	151400	1315597570	16820	16830	16830	16810	106
241	20231205	151300	1313814080	16830	16820	16870	16820	160
242	20231205	151200	1311121570	16820	16830	16880	16820	60
243	20231205	151100	1310111110	16820	16830	16840	16820	138
244	20231205	151000	1307788550	16860	16830	16880	16820	47
245	20231205	150900	1306996270	16820	16810	16830	16810	107
246	20231205	150800	1305196090	16820	16820	16820	16810	169
247	20231205	150700	1302353680	16830	16840	16840	16830	400
248	20231205	150600	1295617770	16870	16840	16870	16840	34
249	20231205	150500	1295044470	16840	16900	16910	16840	410
250	20231205	150400	1288131140	16900	16830	16910	16830	168
251	20231205	150300	1285300840	16830	16830	16840	16830	13
252	20231205	150200	1285082010	16830	16840	16850	16830	148
253	20231205	150100	1282589740	16840	16840	16910	16840	287
254	20231205	150000	1277739250	16910	16850	16910	16840	62
255	20231205	145900	1276692270	16920	16830	16920	16830	99
256	20231205	145800	1275021480	16850	16840	16850	16820	53
257	20231205	145700	1274129190	16830	16830	16830	16830	6
258	20231205	145600	1274028210	16830	16820	16950	16820	27
259	20231205	145500	1273573410	16830	16810	16830	16810	286
260	20231205	145400	1268762380	16810	16840	16840	16810	226
261	20231205	145300	1264959810	16840	16850	16860	16840	65
262	20231205	145200	1263864540	16850	16870	16870	16850	156
263	20231205	145100	1261235490	16860	16860	16860	16860	38
264	20231205	145000	1260594810	16860	16940	16940	16850	188
265	20231205	144900	1257422810	16940	16910	16950	16880	144
266	20231205	144800	1254984790	16860	16840	16860	16840	27
267	20231205	144700	1254529910	16840	16830	16840	16830	42
268	20231205	144600	1253822640	16840	16840	16840	16830	41
269	20231205	144500	1253132210	16830	16820	16850	16820	118
270	20231205	144400	1251147090	16810	16810	16820	16800	86
271	20231205	144300	1249701510	16810	16800	16810	16790	65
272	20231205	144200	1248609030	16790	16800	16800	16780	102
273	20231205	144100	1246896660	16820	16830	16830	16760	1639
274	20231205	144000	1219367500	16830	16850	16850	16830	174
275	20231205	143900	1216438510	16850	16850	16890	16840	123
276	20231205	143800	1214364640	16900	16890	16900	16840	2210
277	20231205	143700	1177113210	16900	16900	16900	16900	162
278	20231205	143600	1174375410	16900	16910	16910	16900	381
279	20231205	143500	1167936500	16920	16920	16930	16910	610
280	20231205	143400	1157620700	16920	16920	16920	16920	76
281	20231205	143300	1156334780	16930	16930	16940	16930	91
282	20231205	143200	1154794130	16940	16940	16950	16940	266
283	20231205	143100	1150286800	16950	16910	16950	16910	539
284	20231205	143000	1141160160	16920	16910	16920	16910	188
285	20231205	142900	1137980040	16910	16920	16920	16910	40
286	20231205	142800	1137303280	16920	16920	16920	16910	339
287	20231205	142700	1131568010	16930	16930	16930	16930	0
288	20231205	142600	1131568010	16930	16930	16930	16920	5
289	20231205	142500	1131483380	16930	16940	16940	16930	79
290	20231205	142400	1130145900	16930	16930	16930	16930	50
291	20231205	142300	1129299400	16920	16930	16940	16920	349
292	20231205	142200	1123391440	16940	16940	16940	16940	29
293	20231205	142100	1122900180	16930	16940	16940	16930	35
294	20231205	142000	1122307610	16940	16950	16950	16940	160
295	20231205	141900	1119596000	16940	16940	16950	16940	76
296	20231205	141800	1118308540	16930	16930	16930	16930	47
297	20231205	141700	1117512830	16930	16930	16930	16920	46
298	20231205	141600	1116734140	16930	16930	16930	16930	99
299	20231205	141500	1115058070	16930	16930	16930	16930	24
300	20231205	141400	1114651750	16930	16920	16930	16920	104
301	20231205	141300	1112891820	16920	16910	16920	16910	105
302	20231205	141200	1111116260	16920	16920	16920	16920	3
303	20231205	141100	1111065500	16920	16920	16920	16920	248
304	20231205	141000	1106869340	16930	16930	16930	16930	1
305	20231205	140900	1106852410	16930	16930	16930	16930	1
306	20231205	140800	1106835480	16930	16930	16930	16930	1
307	20231205	140700	1106818550	16920	16920	16920	16920	75
308	20231205	140600	1105549550	16920	16920	16920	16910	512
309	20231205	140500	1096886650	16920	16930	16930	16920	16
310	20231205	140400	1096615780	16930	16930	16930	16930	1
311	20231205	140300	1096598850	16930	16920	16930	16920	86
312	20231205	140200	1095143720	16930	16940	16940	16930	446
313	20231205	140100	1087589940	16930	16930	16940	16930	557
314	20231205	140000	1078158600	16940	16940	16940	16940	15
315	20231205	135900	1077904500	16940	16940	16940	16940	125
316	20231205	135800	1075787000	16940	16930	16940	16930	106
317	20231205	135700	1073992410	16940	16940	16940	16930	335
318	20231205	135600	1068318080	16950	16950	16950	16950	101
319	20231205	135500	1066606130	16940	16950	16950	16940	51
320	20231205	135400	1065742180	16950	16950	16950	16950	83
321	20231205	135300	1064335330	16960	16960	16960	16960	287
322	20231205	135200	1059467810	16970	16980	16980	16960	801
323	20231205	135100	1045875530	16980	16980	16980	16980	70
324	20231205	135000	1044686930	16970	16970	16980	16970	254
325	20231205	134900	1040376430	16960	16970	16970	16960	22
326	20231205	134800	1040003100	16970	16970	16970	16970	147
327	20231205	134700	1037508510	16970	16970	16970	16960	120
328	20231205	134600	1035472160	16960	16960	16960	16960	0
329	20231205	134500	1035472160	16960	16970	16970	16960	2
330	20231205	134400	1035438230	16970	16970	16970	16970	337
331	20231205	134300	1029719340	16970	16970	16970	16970	247
332	20231205	134200	1025527750	16970	16970	16970	16960	585
333	20231205	134100	1015600310	16970	16970	16970	16970	50
334	20231205	134000	1014751810	16970	16970	16980	16960	920
335	20231205	133900	999142800	16970	16970	16970	16970	50
336	20231205	133800	998294300	16970	16960	16970	16960	15
337	20231205	133700	998039800	16970	16980	16980	16970	541
338	20231205	133600	988856430	16980	16980	16980	16970	3
339	20231205	133500	988805500	16980	16980	16980	16980	100
340	20231205	133400	987107500	16980	16970	16980	16970	266
341	20231205	133300	982593420	16970	16970	16970	16970	1
342	20231205	133200	982576450	16970	16970	16970	16960	377
343	20231205	133100	976179220	16980	16980	16980	16970	28
344	20231205	133000	975703860	16970	16970	16980	16970	34
345	20231205	132900	975126760	16980	16980	16980	16980	2
346	20231205	132800	975092800	16980	16980	16980	16980	1
347	20231205	132700	975075820	16980	16990	16990	16980	227
348	20231205	132600	971221090	16980	17000	17000	16980	690
349	20231205	132500	959499230	17000	17000	17000	17000	30
350	20231205	132400	958989230	17000	16990	17000	16990	780
351	20231205	132300	945730330	16990	17000	17000	16990	338
352	20231205	132200	939984960	16990	17000	17000	16990	37
353	20231205	132100	939356240	16990	16990	16990	16990	29
354	20231205	132000	938863530	17000	16990	17000	16990	60
355	20231205	131900	937844050	16990	16990	17000	16990	62
356	20231205	131800	936790660	17000	17000	17000	17000	13
357	20231205	131700	936569660	17000	16990	17000	16990	294
358	20231205	131600	931574590	16990	16990	17000	16990	69
359	20231205	131500	930402150	16990	17000	17000	16990	139
360	20231205	131400	928040030	17000	16990	17000	16990	17
361	20231205	131300	927751070	16990	17000	17000	16990	96
362	20231205	131200	926119920	16990	16990	17000	16990	31
363	20231205	131100	925593220	16990	17000	17000	16990	174
364	20231205	131000	922636930	17000	16980	17000	16980	1341
365	20231205	130900	899856810	16970	16980	16980	16970	15
366	20231205	130800	899602140	16980	16970	16980	16970	115
367	20231205	130700	897650030	16980	16980	16980	16980	24
368	20231205	130600	897242510	16980	16960	16980	16960	218
369	20231205	130500	893543260	16960	16960	16960	16960	113
370	20231205	130400	891626780	16960	16950	16960	16950	560
371	20231205	130300	882134720	16950	16950	16950	16950	152
372	20231205	130200	879558320	16940	16950	16950	16940	15
373	20231205	130100	879304100	16950	16940	16950	16940	188
374	20231205	130000	876119260	16930	16940	16940	16930	140
375	20231205	125900	873748850	16930	16920	16930	16920	184
376	20231205	125800	870633740	16930	16930	16930	16930	179
377	20231205	125700	867603270	16930	16930	16930	16930	23
378	20231205	125600	867213880	16930	16920	16930	16920	141
379	20231205	125500	864827840	16920	16920	16920	16920	37
380	20231205	125400	864201800	16920	16920	16920	16920	12
381	20231205	125300	863998760	16920	16920	16920	16920	36
382	20231205	125200	863389640	16920	16920	16920	16910	24
383	20231205	125100	862983610	16920	16920	16920	16920	55
384	20231205	125000	862053010	16920	16920	16920	16920	13
385	20231205	124900	861833050	16920	16920	16920	16920	40
386	20231205	124800	861156250	16910	16910	16910	16910	49
387	20231205	124700	860327660	16920	16920	16920	16920	12
388	20231205	124600	860124620	16920	16920	16920	16920	45
389	20231205	124500	859363220	16920	16920	16920	16910	30
390	20231205	124400	858855670	16910	16920	16920	16910	48
391	20231205	124300	858043560	16920	16920	16920	16920	0
392	20231205	124200	858043560	16920	16920	16930	16920	105
393	20231205	124100	856266840	16920	16890	16920	16890	2311
394	20231205	124000	817217890	16890	16890	16890	16890	24
395	20231205	123900	816812530	16890	16890	16890	16890	58
396	20231205	123800	815832910	16890	16890	16890	16890	12
397	20231205	123700	815630230	16890	16890	16890	16890	12
398	20231205	123600	815427550	16880	16890	16890	16880	74
399	20231205	123500	814177830	16890	16890	16890	16890	11
400	20231205	123400	813992040	16890	16890	16890	16890	13
401	20231205	123300	813772470	16890	16890	16890	16890	0
402	20231205	123200	813772470	16890	16880	16890	16880	20
403	20231205	123100	813434850	16890	16890	16890	16890	14
404	20231205	123000	813198390	16890	16890	16890	16890	0
405	20231205	122900	813198390	16890	16890	16890	16890	14
406	20231205	122800	812961930	16890	16890	16890	16890	30
407	20231205	122700	812455230	16890	16890	16890	16890	1
408	20231205	122600	812438340	16880	16880	16890	16880	81
409	20231205	122500	811070920	16880	16880	16880	16880	100
410	20231205	122400	809382920	16880	16890	16890	16880	88
411	20231205	122300	807897340	16890	16890	16890	16890	1
412	20231205	122200	807880450	16880	16880	16880	16880	52
413	20231205	122100	807002690	16880	16880	16880	16880	47
414	20231205	122000	806209330	16890	16890	16890	16890	24
415	20231205	121900	805803970	16890	16880	16890	16880	11
416	20231205	121800	805618280	16880	16890	16890	16880	218
417	20231205	121700	801938290	16880	16880	16880	16880	1
418	20231205	121600	801921410	16880	16880	16880	16880	2
419	20231205	121500	801887650	16880	16880	16880	16880	165
420	20231205	121400	799102450	16890	16890	16890	16890	1
421	20231205	121300	799085560	16880	16880	16880	16880	84
422	20231205	121200	797667640	16880	16880	16890	16880	818
423	20231205	121100	783859770	16890	16890	16890	16890	44
424	20231205	121000	783116610	16890	16890	16890	16890	17
425	20231205	120900	782829480	16890	16880	16890	16880	23
426	20231205	120800	782441120	16880	16890	16890	16880	24
427	20231205	120700	782035860	16880	16880	16880	16880	57
428	20231205	120600	781073700	16880	16890	16890	16880	41
429	20231205	120500	780381480	16880	16890	16890	16880	20
430	20231205	120400	780043830	16890	16890	16890	16890	1
431	20231205	120300	780026940	16880	16880	16880	16880	0
432	20231205	120200	780026940	16880	16890	16890	16880	144
433	20231205	120100	777596060	16870	16870	16870	16870	0
434	20231205	120000	777596060	16870	16870	16880	16870	211
435	20231205	115900	774035060	16860	16860	16860	16860	1
436	20231205	115800	774018200	16870	16870	16870	16870	98
437	20231205	115700	772364940	16860	16880	16880	16860	230
438	20231205	115600	768485260	16870	16870	16870	16870	10
439	20231205	115500	768316560	16870	16890	16890	16870	78
440	20231205	115400	767000050	16870	16890	16890	16870	163
441	20231205	115300	764247360	16890	16900	16900	16890	738
442	20231205	115200	751779480	16900	16890	16900	16890	109
443	20231205	115100	749937680	16900	16900	16900	16900	41
444	20231205	115000	749244780	16890	16890	16890	16890	46
445	20231205	114900	748467840	16890	16890	16890	16890	29
446	20231205	114800	747978030	16870	16870	16870	16870	0
447	20231205	114700	747978030	16870	16890	16890	16870	77
448	20231205	114600	746678500	16860	16900	16900	16860	193
449	20231205	114500	743420800	16850	16850	16900	16850	3999
450	20231205	114400	675963400	16860	16860	16860	16850	376
451	20231205	114300	669624200	16860	16850	16860	16850	40
452	20231205	114200	668950050	16860	16840	16860	16840	607
453	20231205	114100	658726890	16840	16840	16840	16840	12
454	20231205	114000	658524810	16840	16840	16840	16840	34
455	20231205	113900	657952250	16840	16840	16840	16830	47
456	20231205	113800	657160930	16840	16840	16840	16840	74
457	20231205	113700	655914770	16840	16830	16840	16830	39
458	20231205	113600	655258300	16830	16830	16830	16830	8
459	20231205	113500	655123660	16840	16840	16840	16840	33
460	20231205	113400	654567940	16830	16840	16840	16830	66
461	20231205	113300	653456850	16830	16840	16840	16830	38
462	20231205	113200	652817220	16840	16830	16840	16830	71
463	20231205	113100	651622180	16830	16830	16830	16830	0
464	20231205	113000	651622180	16830	16830	16840	16830	30
465	20231205	112900	651117080	16820	16820	16820	16820	0
466	20231205	112800	651117080	16820	16830	16830	16820	19
467	20231205	112700	650797320	16820	16830	16830	16820	146
468	20231205	112600	648341000	16830	16830	16830	16830	75
469	20231205	112500	647078750	16830	16830	16840	16830	79
470	20231205	112400	645748690	16820	16820	16820	16820	0
471	20231205	112300	645748690	16820	16830	16830	16820	327
472	20231205	112200	640245650	16830	16840	16840	16830	405
473	20231205	112100	633426450	16840	16850	16850	16840	225
474	20231205	112000	629635590	16860	16860	16860	16850	49
475	20231205	111900	628809670	16850	16860	16860	16850	107
476	20231205	111800	627006710	16860	16850	16860	16850	17
477	20231205	111700	626720250	16840	16840	16840	16840	0
478	20231205	111600	626720250	16840	16840	16840	16840	0
479	20231205	111500	626720250	16840	16830	16850	16830	227
480	20231205	111400	622897280	16830	16830	16830	16830	65
481	20231205	111300	621803330	16830	16830	16830	16830	242
482	20231205	111200	617730470	16840	16840	16840	16840	154
483	20231205	111100	615137110	16850	16850	16860	16850	211
484	20231205	111000	611581710	16860	16850	16860	16850	17
485	20231205	110900	611295110	16850	16840	16850	16840	79
486	20231205	110800	609964330	16840	16850	16850	16840	56
487	20231205	110700	609021060	16850	16840	16850	16840	306
488	20231205	110600	603867970	16840	16850	16850	16840	483
489	20231205	110500	595729750	16860	16850	16860	16850	43
490	20231205	110400	595005050	16860	16860	16860	16850	150
491	20231205	110300	592476250	16860	16860	16860	16850	160
492	20231205	110200	589778860	16850	16850	16850	16840	295
493	20231205	110100	584808300	16840	16850	16850	16840	24
494	20231205	110000	584403910	16840	16840	16840	16840	42
495	20231205	105900	583696630	16840	16840	16840	16840	74
496	20231205	105800	582450470	16840	16840	16840	16840	16
497	20231205	105700	582181030	16850	16850	16850	16850	0
498	20231205	105600	582181030	16850	16850	16850	16850	0
499	20231205	105500	582181030	16850	16840	16850	16790	1423
500	20231205	105400	558251220	16840	16840	16840	16840	0
501	20231205	105300	558251220	16840	16840	16840	16840	64
502	20231205	105200	557173460	16850	16850	16850	16850	14
503	20231205	105100	556937560	16830	16850	16850	16830	119
504	20231205	105000	554932790	16830	16830	16830	16830	0
505	20231205	104900	554932790	16830	16850	16850	16830	221
506	20231205	104800	551211530	16850	16800	16850	16800	324
507	20231205	104700	545757800	16800	16800	16800	16800	17
508	20231205	104600	545472200	16770	16810	16810	16770	127
509	20231205	104500	543337410	16820	16780	16850	16780	431
510	20231205	104400	536094200	16770	16770	16770	16770	124
511	20231205	104300	534014720	16770	16740	16770	16740	105
512	20231205	104200	532254000	16740	16740	16750	16740	20
513	20231205	104100	531919080	16730	16730	16730	16730	19
514	20231205	104000	531601210	16730	16750	16750	16730	133
515	20231205	103900	529374980	16740	16780	16780	16740	76
516	20231205	103800	528102470	16790	16790	16790	16790	1
517	20231205	103700	528085680	16790	16770	16790	16770	29
518	20231205	103600	527598980	16700	16720	16730	16700	238
519	20231205	103500	523619540	16720	16710	16740	16700	632
520	20231205	103400	513063540	16740	16730	16740	16700	571
521	20231205	103300	503516430	16720	16740	16740	16720	312
522	20231205	103200	498294970	16740	16760	16760	16740	486
523	20231205	103100	490154250	16750	16790	16790	16750	607
524	20231205	103000	479973710	16790	16790	16790	16790	229
525	20231205	102900	476128800	16800	16800	16810	16800	137
526	20231205	102800	473827190	16800	16810	16810	16800	271
527	20231205	102700	469272710	16810	16820	16820	16810	91
528	20231205	102600	467742980	16820	16840	16840	16820	483
529	20231205	102500	459613240	16850	16850	16850	16850	100
530	20231205	102400	457928240	16860	16860	16860	16860	34
531	20231205	102300	457355000	16860	16860	16860	16850	160
532	20231205	102200	454657640	16860	16860	16860	16860	176
533	20231205	102100	451690280	16860	16880	16880	16860	159
534	20231205	102000	449008140	16880	16880	16880	16880	13
535	20231205	101900	448788700	16880	16880	16880	16870	316
536	20231205	101800	443457370	16870	16870	16870	16870	41
537	20231205	101700	442765700	16870	16870	16880	16870	118
538	20231205	101600	440774570	16870	16880	16880	16870	168
539	20231205	101500	437939710	16870	16870	16880	16870	462
540	20231205	101400	430145730	16870	16870	16870	16860	241
541	20231205	101300	426080290	16870	16850	16870	16850	242
542	20231205	101200	422001400	16850	16850	16850	16850	254
543	20231205	101100	417721500	16850	16840	16850	16840	152
544	20231205	101000	415161690	16840	16840	16840	16840	24
545	20231205	100900	414757530	16840	16840	16840	16830	105
546	20231205	100800	412989930	16840	16840	16840	16830	46
547	20231205	100700	412215440	16840	16840	16840	16840	0
548	20231205	100600	412215440	16840	16830	16840	16830	119
549	20231205	100500	410212480	16840	16840	16840	16830	7
550	20231205	100400	410094630	16830	16840	16840	16830	495
551	20231205	100300	401759180	16840	16840	16840	16840	0
552	20231205	100200	401759180	16840	16850	16850	16840	2
553	20231205	100100	401725490	16840	16840	16850	16830	137
554	20231205	100000	399418420	16830	16830	16830	16820	381
555	20231205	095900	393006220	16820	16820	16820	16820	65
556	20231205	095800	391912920	16830	16840	16840	16820	183
557	20231205	095700	388832740	16840	16850	16850	16840	336
558	20231205	095600	383171760	16860	16860	16860	16850	160
559	20231205	095500	380474250	16860	16860	16860	16860	16
560	20231205	095400	380204490	16870	16880	16880	16860	391
561	20231205	095300	373608650	16870	16870	16880	16870	1722
562	20231205	095200	344554470	16870	16850	16870	16850	498
563	20231205	095100	336157190	16850	16840	16850	16840	2211
564	20231205	095000	298901970	16840	16840	16840	16830	127
565	20231205	094900	296763340	16840	16840	16840	16840	1
566	20231205	094800	296746500	16840	16840	16840	16840	0
567	20231205	094700	296746500	16840	16850	16850	16820	431
568	20231205	094600	289488290	16850	16860	16860	16850	77
569	20231205	094500	288190110	16860	16860	16860	16860	60
570	20231205	094400	287178510	16860	16870	16870	16860	203
571	20231205	094300	283755760	16870	16870	16880	16860	798
572	20231205	094200	270291190	16870	16840	16870	16820	2705
573	20231205	094100	224710630	16830	16820	16830	16820	142
574	20231205	094000	222321730	16830	16820	16830	16820	76
575	20231205	093900	221043090	16820	16840	16840	16820	316
576	20231205	093800	215724820	16840	16830	16840	16830	65
577	20231205	093700	214630230	16830	16830	16830	16830	115
578	20231205	093600	212694780	16830	16820	16840	16820	153
579	20231205	093500	210119520	16830	16830	16830	16820	38
580	20231205	093400	209480180	16830	16850	16850	16830	217
581	20231205	093300	205827480	16850	16810	16850	16800	1050
582	20231205	093200	188164440	16810	16810	16810	16800	67
583	20231205	093100	187038430	16810	16810	16810	16800	81
584	20231205	093000	185677420	16800	16790	16800	16790	16
585	20231205	092900	185408630	16790	16810	16810	16790	110
586	20231205	092800	183561030	16800	16810	16810	16800	205
587	20231205	092700	180116220	16790	16820	16820	16790	128
588	20231205	092600	177966090	16790	16820	16820	16790	255
589	20231205	092500	173682130	16800	16800	16820	16770	207
590	20231205	092400	170203470	16770	16760	16800	16760	159
591	20231205	092300	167537050	16710	16710	16710	16710	0
592	20231205	092200	167537050	16710	16710	16710	16700	46
593	20231205	092100	166768400	16700	16780	16780	16700	1109
594	20231205	092000	148197320	16780	16820	16820	16780	182
595	20231205	091900	145140420	16820	16780	16840	16760	1203
596	20231205	091800	124901050	16770	16750	16780	16740	1698
597	20231205	091700	96453810	16740	16750	16750	16740	621
598	20231205	091600	86057550	16740	16730	16740	16730	150
599	20231205	091500	83547580	16730	16750	16750	16730	481
600	20231205	091400	75496000	16740	16750	16750	16730	131
601	20231205	091300	73303050	16750	16730	16750	16700	583
602	20231205	091200	63549950	16730	16700	16730	16700	62
603	20231205	091100	62512780	16700	16700	16700	16690	259
604	20231205	091000	58188150	16700	16750	16750	16690	646
605	20231205	090900	47388710	16750	16720	16750	16710	271
606	20231205	090800	42851810	16720	16680	16720	16680	146
607	20231205	090700	40413280	16670	16670	16670	16660	32
608	20231205	090600	39879850	16640	16620	16700	16620	182
609	20231205	090500	36848570	16610	16650	16660	16610	122
610	20231205	090400	34817610	16660	16600	16660	16590	750
611	20231205	090300	22364780	16590	16540	16600	16530	426
612	20231205	090200	15300040	16540	16510	16540	16510	197
613	20231205	090100	12043790	16510	16500	16510	16490	203
614	20231205	090000	8695380	16510	16600	16600	16510	524