KissMeData/052020/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	193100	3264428650	9850	9850	9850	9850	11357
3	20231206	193000	3264428650	9850	9850	9850	9850	0
4	20231206	192900	3264428650	9850	9850	9850	9850	0
5	20231206	192800	3264428650	9850	9850	9850	9850	0
6	20231206	192700	3264428650	9850	9850	9850	9850	0
7	20231206	192600	3264428650	9850	9850	9850	9850	0
8	20231206	192500	3264428650	9850	9850	9850	9850	0
9	20231206	192400	3264428650	9850	9850	9850	9850	0
10	20231206	192300	3264428650	9850	9850	9850	9850	0
11	20231206	192200	3264428650	9850	9850	9850	9850	0
12	20231206	192100	3264428650	9850	9850	9850	9850	0
13	20231206	192000	3264428650	9850	9850	9850	9850	0
14	20231206	191900	3264428650	9850	9850	9850	9850	0
15	20231206	191800	3264428650	9850	9850	9850	9850	0
16	20231206	191700	3264428650	9850	9850	9850	9850	0
17	20231206	191600	3264428650	9850	9850	9850	9850	0
18	20231206	191500	3264428650	9850	9850	9850	9850	0
19	20231206	191400	3264428650	9850	9850	9850	9850	0
20	20231206	191300	3264428650	9850	9850	9850	9850	0
21	20231206	191200	3264428650	9850	9850	9850	9850	0
22	20231206	191100	3264428650	9850	9850	9850	9850	0
23	20231206	191000	3264428650	9850	9850	9850	9850	0
24	20231206	190900	3264428650	9850	9850	9850	9850	0
25	20231206	190800	3264428650	9850	9850	9850	9850	0
26	20231206	190700	3264428650	9850	9850	9850	9850	0
27	20231206	190600	3264428650	9850	9850	9850	9850	0
28	20231206	190500	3264428650	9850	9850	9850	9850	0
29	20231206	190400	3264428650	9850	9850	9850	9850	0
30	20231206	190300	3264428650	9850	9850	9850	9850	0
31	20231206	190200	3264428650	9850	9850	9850	9850	0
32	20231206	190100	3264428650	9850	9850	9850	9850	11357
33	20231206	190000	3264428650	9850	9850	9850	9850	0
34	20231206	185900	3264428650	9850	9850	9850	9850	0
35	20231206	185800	3264428650	9850	9850	9850	9850	0
36	20231206	185700	3264428650	9850	9850	9850	9850	0
37	20231206	185600	3264428650	9850	9850	9850	9850	0
38	20231206	185500	3264428650	9850	9850	9850	9850	0
39	20231206	185400	3264428650	9850	9850	9850	9850	0
40	20231206	185300	3264428650	9850	9850	9850	9850	0
41	20231206	185200	3264428650	9850	9850	9850	9850	0
42	20231206	185100	3264428650	9850	9850	9850	9850	0
43	20231206	185000	3264428650	9850	9850	9850	9850	0
44	20231206	184900	3264428650	9850	9850	9850	9850	0
45	20231206	184800	3264428650	9850	9850	9850	9850	0
46	20231206	184700	3264428650	9850	9850	9850	9850	0
47	20231206	184600	3264428650	9850	9850	9850	9850	0
48	20231206	184500	3264428650	9850	9850	9850	9850	0
49	20231206	184400	3264428650	9850	9850	9850	9850	0
50	20231206	184300	3264428650	9850	9850	9850	9850	0
51	20231206	184200	3264428650	9850	9850	9850	9850	0
52	20231206	184100	3264428650	9850	9850	9850	9850	0
53	20231206	184000	3264428650	9850	9850	9850	9850	0
54	20231206	183900	3264428650	9850	9850	9850	9850	0
55	20231206	183800	3264428650	9850	9850	9850	9850	0
56	20231206	183700	3264428650	9850	9850	9850	9850	0
57	20231206	183600	3264428650	9850	9850	9850	9850	0
58	20231206	183500	3264428650	9850	9850	9850	9850	0
59	20231206	183400	3264428650	9850	9850	9850	9850	0
60	20231206	183300	3264428650	9850	9850	9850	9850	0
61	20231206	183200	3264428650	9850	9850	9850	9850	0
62	20231206	183100	3264428650	9850	9850	9850	9850	11357
63	20231206	183000	3264428650	9850	9850	9850	9850	0
64	20231206	182900	3264428650	9850	9850	9850	9850	0
65	20231206	182800	3264428650	9850	9850	9850	9850	0
66	20231206	182700	3264428650	9850	9850	9850	9850	0
67	20231206	182600	3264428650	9850	9850	9850	9850	0
68	20231206	182500	3264428650	9850	9850	9850	9850	0
69	20231206	182400	3264428650	9850	9850	9850	9850	0
70	20231206	182300	3264428650	9850	9850	9850	9850	0
71	20231206	182200	3264428650	9850	9850	9850	9850	0
72	20231206	182100	3264428650	9850	9850	9850	9850	0
73	20231206	182000	3264428650	9850	9850	9850	9850	0
74	20231206	181900	3264428650	9850	9850	9850	9850	0
75	20231206	181800	3264428650	9850	9850	9850	9850	0
76	20231206	181700	3264428650	9850	9850	9850	9850	0
77	20231206	181600	3264428650	9850	9850	9850	9850	0
78	20231206	181500	3264428650	9850	9850	9850	9850	0
79	20231206	181400	3264428650	9850	9850	9850	9850	0
80	20231206	181300	3264428650	9850	9850	9850	9850	0
81	20231206	181200	3264428650	9850	9850	9850	9850	0
82	20231206	181100	3264428650	9850	9850	9850	9850	0
83	20231206	181000	3264428650	9850	9850	9850	9850	0
84	20231206	180900	3264428650	9850	9850	9850	9850	0
85	20231206	180800	3264428650	9850	9850	9850	9850	0
86	20231206	180700	3264428650	9850	9850	9850	9850	0
87	20231206	180600	3264428650	9850	9850	9850	9850	0
88	20231206	180500	3264428650	9850	9850	9850	9850	0
89	20231206	180400	3264428650	9850	9850	9850	9850	0
90	20231206	180300	3264428650	9850	9850	9850	9850	0
91	20231206	180200	3264428650	9850	9850	9850	9850	0
92	20231206	180100	3264428650	9850	9850	9850	9850	11357
93	20231206	180000	3264428650	9850	9850	9850	9850	0
94	20231206	175900	3264428650	9850	9850	9850	9850	0
95	20231206	175800	3264428650	9850	9850	9850	9850	0
96	20231206	175700	3264428650	9850	9850	9850	9850	0
97	20231206	175600	3264428650	9850	9850	9850	9850	0
98	20231206	175500	3264428650	9850	9850	9850	9850	0
99	20231206	175400	3264428650	9850	9850	9850	9850	0
100	20231206	175300	3264428650	9850	9850	9850	9850	0
101	20231206	175200	3264428650	9850	9850	9850	9850	0
102	20231206	175100	3264428650	9850	9850	9850	9850	0
103	20231206	175000	3264428650	9850	9850	9850	9850	0
104	20231206	174900	3264428650	9850	9850	9850	9850	0
105	20231206	174800	3264428650	9850	9850	9850	9850	0
106	20231206	174700	3264428650	9850	9850	9850	9850	0
107	20231206	174600	3264428650	9850	9850	9850	9850	0
108	20231206	174500	3264428650	9850	9850	9850	9850	0
109	20231206	174400	3264428650	9850	9850	9850	9850	0
110	20231206	174300	3264428650	9850	9850	9850	9850	0
111	20231206	174200	3264428650	9850	9850	9850	9850	0
112	20231206	174100	3264428650	9850	9850	9850	9850	0
113	20231206	174000	3264428650	9850	9850	9850	9850	0
114	20231206	173900	3264428650	9850	9850	9850	9850	0
115	20231206	173800	3264428650	9850	9850	9850	9850	0
116	20231206	173700	3264428650	9850	9850	9850	9850	0
117	20231206	173600	3264428650	9850	9850	9850	9850	0
118	20231206	173500	3264428650	9850	9850	9850	9850	0
119	20231206	173400	3264428650	9850	9850	9850	9850	0
120	20231206	173300	3264428650	9850	9850	9850	9850	0
121	20231206	173200	3264428650	9850	9850	9850	9850	0
122	20231206	173100	3264428650	9850	9850	9850	9850	11357
123	20231206	173000	3264428650	9850	9850	9850	9850	0
124	20231206	172900	3264428650	9850	9850	9850	9850	0
125	20231206	172800	3264428650	9850	9850	9850	9850	0
126	20231206	172700	3264428650	9850	9850	9850	9850	0
127	20231206	172600	3264428650	9850	9850	9850	9850	0
128	20231206	172500	3264428650	9850	9850	9850	9850	0
129	20231206	172400	3264428650	9850	9850	9850	9850	0
130	20231206	172300	3264428650	9850	9850	9850	9850	0
131	20231206	172200	3264428650	9850	9850	9850	9850	0
132	20231206	172100	3264428650	9850	9850	9850	9850	0
133	20231206	172000	3264428650	9850	9850	9850	9850	0
134	20231206	171900	3264428650	9850	9850	9850	9850	0
135	20231206	171800	3264428650	9850	9850	9850	9850	0
136	20231206	171700	3264428650	9850	9850	9850	9850	0
137	20231206	171600	3264428650	9850	9850	9850	9850	0
138	20231206	171500	3264428650	9850	9850	9850	9850	0
139	20231206	171400	3264428650	9850	9850	9850	9850	0
140	20231206	171300	3264428650	9850	9850	9850	9850	0
141	20231206	171200	3264428650	9850	9850	9850	9850	0
142	20231206	171100	3264428650	9850	9850	9850	9850	0
143	20231206	171000	3264428650	9850	9850	9850	9850	0
144	20231206	170900	3264428650	9850	9850	9850	9850	0
145	20231206	170800	3264428650	9850	9850	9850	9850	0
146	20231206	170700	3264428650	9850	9850	9850	9850	0
147	20231206	170600	3264428650	9850	9850	9850	9850	0
148	20231206	170500	3264428650	9850	9850	9850	9850	0
149	20231206	170400	3264428650	9850	9850	9850	9850	0
150	20231206	170300	3264428650	9850	9850	9850	9850	0
151	20231206	170200	3264428650	9850	9850	9850	9850	0
152	20231206	170100	3264428650	9850	9850	9850	9850	11357
153	20231206	170000	3264428650	9850	9850	9850	9850	0
154	20231206	165900	3264428650	9850	9850	9850	9850	0
155	20231206	165800	3264428650	9850	9850	9850	9850	0
156	20231206	165700	3264428650	9850	9850	9850	9850	0
157	20231206	165600	3264428650	9850	9850	9850	9850	0
158	20231206	165500	3264428650	9850	9850	9850	9850	0
159	20231206	165400	3264428650	9850	9850	9850	9850	0
160	20231206	165300	3264428650	9850	9850	9850	9850	0
161	20231206	165200	3264428650	9850	9850	9850	9850	0
162	20231206	165100	3264428650	9850	9850	9850	9850	0
163	20231206	165000	3264428650	9850	9850	9850	9850	0
164	20231206	164900	3264428650	9850	9850	9850	9850	0
165	20231206	164800	3264428650	9850	9850	9850	9850	0
166	20231206	164700	3264428650	9850	9850	9850	9850	0
167	20231206	164600	3264428650	9850	9850	9850	9850	0
168	20231206	164500	3264428650	9850	9850	9850	9850	0
169	20231206	164400	3264428650	9850	9850	9850	9850	0
170	20231206	164300	3264428650	9850	9850	9850	9850	0
171	20231206	164200	3264428650	9850	9850	9850	9850	0
172	20231206	164100	3264428650	9850	9850	9850	9850	0
173	20231206	164000	3264428650	9850	9850	9850	9850	0
174	20231206	163900	3264428650	9850	9850	9850	9850	0
175	20231206	163800	3264428650	9850	9850	9850	9850	0
176	20231206	163700	3264428650	9850	9850	9850	9850	0
177	20231206	163600	3264428650	9850	9850	9850	9850	0
178	20231206	163500	3264428650	9850	9850	9850	9850	0
179	20231206	163400	3264428650	9850	9850	9850	9850	0
180	20231206	163300	3264428650	9850	9850	9850	9850	0
181	20231206	163200	3264428650	9850	9850	9850	9850	0
182	20231206	163100	3264428650	9850	9850	9850	9850	11357
183	20231206	163000	3264428650	9850	9850	9850	9850	0
184	20231206	162900	3264428650	9850	9850	9850	9850	0
185	20231206	162800	3264428650	9850	9850	9850	9850	0
186	20231206	162700	3264428650	9850	9850	9850	9850	0
187	20231206	162600	3264428650	9850	9850	9850	9850	0
188	20231206	162500	3264428650	9850	9850	9850	9850	0
189	20231206	162400	3264428650	9850	9850	9850	9850	0
190	20231206	162300	3264428650	9850	9850	9850	9850	0
191	20231206	162200	3264428650	9850	9850	9850	9850	0
192	20231206	162100	3264428650	9850	9850	9850	9850	0
193	20231206	162000	3264428650	9850	9850	9850	9850	0
194	20231206	161900	3264428650	9850	9850	9850	9850	0
195	20231206	161800	3264428650	9850	9850	9850	9850	0
196	20231206	161700	3264428650	9850	9850	9850	9850	0
197	20231206	161600	3264428650	9850	9850	9850	9850	0
198	20231206	161500	3264428650	9850	9850	9850	9850	0
199	20231206	161400	3264428650	9850	9850	9850	9850	0
200	20231206	161300	3264428650	9850	9850	9850	9850	0
201	20231206	161200	3264428650	9850	9850	9850	9850	0
202	20231206	161100	3264428650	9850	9850	9850	9850	0
203	20231206	161000	3264428650	9850	9850	9850	9850	0
204	20231206	160900	3264428650	9850	9850	9850	9850	0
205	20231206	160800	3264428650	9850	9850	9850	9850	0
206	20231206	160700	3264428650	9850	9850	9850	9850	0
207	20231206	160600	3264428650	9850	9850	9850	9850	0
208	20231206	160500	3264428650	9850	9850	9850	9850	0
209	20231206	160400	3264428650	9850	9850	9850	9850	0
210	20231206	160300	3264428650	9850	9850	9850	9850	0
211	20231206	160200	3264428650	9850	9850	9850	9850	0
212	20231206	160100	3264428650	9850	9850	9850	9850	11357
213	20231206	160000	3264428650	9850	9850	9850	9850	0
214	20231206	155900	3264428650	9850	9850	9850	9850	0
215	20231206	155800	3264428650	9850	9850	9850	9850	0
216	20231206	155700	3264428650	9850	9850	9850	9850	0
217	20231206	155600	3264428650	9850	9850	9850	9850	0
218	20231206	155500	3264428650	9850	9850	9850	9850	0
219	20231206	155400	3264428650	9850	9850	9850	9850	0
220	20231206	155300	3264428650	9850	9850	9850	9850	0
221	20231206	155200	3264428650	9850	9850	9850	9850	0
222	20231206	155100	3264428650	9850	9850	9850	9850	0
223	20231206	155000	3264428650	9850	9850	9850	9850	0
224	20231206	154900	3264428650	9850	9850	9850	9850	0
225	20231206	154800	3264428650	9850	9850	9850	9850	0
226	20231206	154700	3264428650	9850	9850	9850	9850	0
227	20231206	154600	3264428650	9850	9850	9850	9850	0
228	20231206	154500	3264428650	9850	9850	9850	9850	0
229	20231206	154400	3264428650	9850	9850	9850	9850	0
230	20231206	154300	3264428650	9850	9850	9850	9850	0
231	20231206	154200	3264428650	9850	9850	9850	9850	0
232	20231206	154100	3264428650	9850	9850	9850	9850	0
233	20231206	154000	3264428650	9850	9850	9850	9850	0
234	20231206	153900	3264428650	9850	9850	9850	9850	0
235	20231206	153800	3264428650	9850	9850	9850	9850	0
236	20231206	153700	3264428650	9850	9850	9850	9850	0
237	20231206	153600	3264428650	9850	9850	9850	9850	0
238	20231206	153500	3264428650	9850	9850	9850	9850	0
239	20231206	153400	3264428650	9850	9850	9850	9850	0
240	20231206	153300	3264428650	9850	9850	9850	9850	0
241	20231206	153200	3264428650	9850	9850	9850	9850	0
242	20231206	153100	3264428650	9850	9850	9850	9850	11357
243	20231206	153000	3264428650	9850	9850	9850	9850	11357
244	20231206	152900	3152562200	9850	9850	9850	9850	0
245	20231206	152800	3152562200	9850	9850	9850	9850	0
246	20231206	152700	3152562200	9850	9850	9850	9850	0
247	20231206	152600	3152562200	9850	9850	9850	9850	0
248	20231206	152500	3152562200	9850	9850	9850	9850	0
249	20231206	152400	3152562200	9850	9850	9850	9850	0
250	20231206	152300	3152562200	9850	9850	9850	9850	0
251	20231206	152200	3152562200	9850	9850	9850	9850	0
252	20231206	152100	3152562200	9850	9850	9850	9850	0
253	20231206	152000	3152562200	9850	9850	9850	9850	0
254	20231206	151900	3152562200	9850	9820	9850	9800	4229
255	20231206	151800	3110959550	9840	9820	9840	9820	2942
256	20231206	151700	3082012970	9820	9830	9830	9810	2024
257	20231206	151600	3062140280	9830	9800	9840	9800	2274
258	20231206	151500	3039798910	9810	9780	9810	9780	520
259	20231206	151400	3034707820	9780	9780	9790	9780	663
260	20231206	151300	3028222460	9800	9800	9800	9790	52
261	20231206	151200	3027712870	9800	9800	9800	9780	199
262	20231206	151100	3025763490	9790	9800	9800	9790	181
263	20231206	151000	3023991490	9790	9790	9820	9790	133
264	20231206	150900	3022688340	9790	9820	9820	9790	3201
265	20231206	150800	2991307630	9810	9790	9810	9770	869
266	20231206	150700	2982793360	9790	9790	9790	9770	1223
267	20231206	150600	2970843390	9790	9780	9790	9770	562
268	20231206	150500	2965346050	9780	9760	9790	9760	393
269	20231206	150400	2961505340	9760	9760	9770	9750	261
270	20231206	150300	2958956970	9770	9760	9770	9730	799
271	20231206	150200	2951174110	9750	9760	9760	9750	322
272	20231206	150100	2948033210	9770	9770	9770	9730	101
273	20231206	150000	2947047670	9760	9750	9770	9750	714
274	20231206	145900	2940078860	9760	9760	9760	9750	131
275	20231206	145800	2938800310	9760	9740	9760	9740	737
276	20231206	145700	2931612140	9740	9730	9740	9730	431
277	20231206	145600	2927417090	9730	9760	9760	9730	599
278	20231206	145500	2921587740	9760	9720	9760	9720	289
279	20231206	145400	2918776880	9740	9740	9740	9740	485
280	20231206	145300	2914052980	9740	9720	9750	9720	844
281	20231206	145200	2905839700	9720	9730	9730	9720	588
282	20231206	145100	2900118990	9730	9740	9740	9730	275
283	20231206	145000	2897440530	9740	9740	9740	9740	276
284	20231206	144900	2894752290	9740	9730	9740	9730	400
285	20231206	144800	2890857580	9720	9740	9740	9710	577
286	20231206	144700	2885248880	9740	9730	9740	9720	281
287	20231206	144600	2882515710	9730	9750	9750	9720	475
288	20231206	144500	2877891750	9760	9760	9760	9760	174
289	20231206	144400	2876193510	9760	9720	9760	9720	104
290	20231206	144300	2875181020	9720	9720	9720	9720	147
291	20231206	144200	2873752180	9740	9740	9740	9720	20
292	20231206	144100	2873557400	9730	9720	9730	9700	828
293	20231206	144000	2865512930	9720	9720	9720	9690	217
294	20231206	143900	2863406000	9680	9680	9720	9670	327
295	20231206	143800	2860240130	9670	9680	9680	9670	222
296	20231206	143700	2858093370	9680	9690	9710	9670	302
297	20231206	143600	2855168940	9710	9710	9710	9710	1
298	20231206	143500	2855159230	9720	9720	9720	9690	113
299	20231206	143400	2854063280	9710	9700	9710	9700	1105
300	20231206	143300	2843333750	9710	9720	9720	9700	950
301	20231206	143200	2834109750	9680	9620	9680	9620	2110
302	20231206	143100	2813735550	9650	9620	9650	9620	3
303	20231206	143000	2813706630	9650	9650	9660	9610	306
304	20231206	142900	2810756310	9660	9620	9660	9610	186
305	20231206	142800	2808967910	9660	9660	9660	9610	70
306	20231206	142700	2808291850	9600	9640	9670	9600	10967
307	20231206	142600	2702865180	9680	9690	9690	9650	5720
308	20231206	142500	2647572520	9680	9680	9680	9680	110
309	20231206	142400	2646507720	9680	9680	9680	9680	1
310	20231206	142300	2646498040	9680	9680	9680	9680	35
311	20231206	142200	2646159240	9720	9710	9720	9710	299
312	20231206	142100	2643255660	9720	9700	9720	9660	2590
313	20231206	142000	2618175380	9710	9710	9730	9710	618
314	20231206	141900	2612172580	9730	9710	9730	9710	324
315	20231206	141800	2609022300	9710	9700	9710	9700	260
316	20231206	141700	2606499270	9710	9700	9710	9690	325
317	20231206	141600	2603348650	9700	9690	9700	9690	1189
318	20231206	141500	2591826810	9690	9730	9730	9690	10003
319	20231206	141400	2494744080	9720	9770	9770	9720	4284
320	20231206	141300	2453021310	9770	9770	9770	9770	105
321	20231206	141200	2451995460	9770	9780	9780	9770	435
322	20231206	141100	2447745450	9780	9770	9790	9770	22
323	20231206	141000	2447530380	9790	9770	9790	9760	1034
324	20231206	140900	2437424960	9770	9770	9770	9770	100
325	20231206	140800	2436447960	9770	9780	9800	9770	2740
326	20231206	140700	2409666830	9780	9790	9790	9780	1561
327	20231206	140600	2394388170	9790	9790	9790	9790	91
328	20231206	140500	2393497280	9790	9790	9790	9790	0
329	20231206	140400	2393497280	9790	9790	9790	9790	0
330	20231206	140300	2393497280	9790	9820	9820	9790	510
331	20231206	140200	2388504080	9820	9790	9820	9790	65
332	20231206	140100	2387867670	9820	9830	9830	9820	164
333	20231206	140000	2386257170	9820	9830	9830	9790	356
334	20231206	135900	2382762020	9790	9790	9790	9790	0
335	20231206	135800	2382762020	9790	9810	9830	9790	691
336	20231206	135700	2375993570	9850	9850	9850	9850	91
337	20231206	135600	2375097220	9870	9870	9870	9870	0
338	20231206	135500	2375097220	9870	9870	9870	9870	112
339	20231206	135400	2373991780	9870	9780	9870	9780	560
340	20231206	135300	2368469620	9820	9820	9820	9800	330
341	20231206	135200	2365231400	9820	9820	9820	9820	96
342	20231206	135100	2364288680	9880	9830	9880	9830	690
343	20231206	135000	2357489580	9870	9840	9870	9840	300
344	20231206	134900	2354532060	9850	9810	9850	9810	311
345	20231206	134800	2351471310	9840	9810	9840	9810	956
346	20231206	134700	2342073150	9800	9770	9800	9740	1625
347	20231206	134600	2326231340	9800	9790	9800	9790	78
348	20231206	134500	2325467040	9800	9770	9800	9750	1296
349	20231206	134400	2312774280	9810	9810	9810	9810	0
350	20231206	134300	2312774280	9810	9770	9810	9750	4021
351	20231206	134200	2273564060	9810	9810	9810	9810	1
352	20231206	134100	2273554250	9770	9820	9820	9770	151
353	20231206	134000	2272078930	9810	9770	9810	9770	272
354	20231206	133900	2269411810	9770	9770	9770	9770	50
355	20231206	133800	2268923310	9820	9800	9820	9760	6548
356	20231206	133700	2204966620	9840	9840	9840	9840	1
357	20231206	133600	2204956780	9790	9800	9800	9790	548
358	20231206	133500	2199589190	9850	9830	9850	9830	202
359	20231206	133400	2197603510	9830	9830	9830	9830	1
360	20231206	133300	2197593680	9790	9800	9800	9790	606
361	20231206	133200	2191655550	9830	9830	9830	9830	14
362	20231206	133100	2191517930	9830	9800	9830	9800	367
363	20231206	133000	2187921300	9800	9790	9800	9790	148
364	20231206	132900	2186472370	9800	9800	9800	9800	2
365	20231206	132800	2186452770	9800	9790	9800	9790	214
366	20231206	132700	2184357650	9790	9790	9790	9790	26
367	20231206	132600	2184103110	9800	9810	9810	9790	1379
368	20231206	132500	2170590960	9820	9800	9820	9800	85
369	20231206	132400	2169756460	9830	9830	9830	9830	91
370	20231206	132300	2168861930	9800	9840	9840	9800	412
371	20231206	132200	2164820730	9800	9810	9810	9800	733
372	20231206	132100	2157635680	9880	9800	9880	9800	231
373	20231206	132000	2155361280	9850	9850	9850	9850	0
374	20231206	131900	2155361280	9850	9830	9850	9830	140
375	20231206	131800	2153983630	9830	9830	9830	9830	109
376	20231206	131700	2152912160	9830	9820	9830	9790	352
377	20231206	131600	2149455260	9820	9820	9820	9820	95
378	20231206	131500	2148522360	9830	9830	9830	9830	0
379	20231206	131400	2148522360	9830	9830	9830	9830	0
380	20231206	131300	2148522360	9830	9770	9830	9770	473
381	20231206	131200	2143897370	9770	9770	9770	9770	220
382	20231206	131100	2141747970	9780	9780	9780	9780	6
383	20231206	131000	2141689290	9770	9830	9830	9770	177
384	20231206	130900	2139959180	9780	9780	9780	9780	132
385	20231206	130800	2138668220	9770	9770	9770	9770	100
386	20231206	130700	2137691220	9770	9830	9830	9770	456
387	20231206	130600	2133233480	9830	9830	9830	9830	0
388	20231206	130500	2133233480	9830	9830	9830	9770	185
389	20231206	130400	2131425910	9780	9830	9830	9780	200
390	20231206	130300	2129464910	9830	9830	9840	9780	148
391	20231206	130200	2128017310	9780	9770	9780	9770	89
392	20231206	130100	2127147390	9770	9830	9830	9770	291
393	20231206	130000	2124297930	9840	9770	9840	9770	15
394	20231206	125900	2124150760	9810	9770	9810	9770	186
395	20231206	125800	2122329940	9800	9810	9810	9800	217
396	20231206	125700	2120202320	9830	9820	9830	9820	268
397	20231206	125600	2117569220	9830	9830	9830	9830	0
398	20231206	125500	2117569220	9830	9800	9830	9800	500
399	20231206	125400	2112656150	9810	9810	9810	9810	0
400	20231206	125300	2112656150	9810	9770	9810	9760	456
401	20231206	125200	2108203810	9770	9770	9770	9760	458
402	20231206	125100	2103730000	9770	9770	9770	9770	315
403	20231206	125000	2100652450	9810	9770	9820	9770	592
404	20231206	124900	2094864960	9770	9770	9770	9770	0
405	20231206	124800	2094864960	9770	9820	9820	9770	501
406	20231206	124700	2089965510	9780	9780	9780	9780	300
407	20231206	124600	2087031510	9780	9820	9820	9780	103
408	20231206	124500	2086024000	9820	9800	9820	9800	4
409	20231206	124400	2085984780	9800	9800	9800	9800	25
410	20231206	124300	2085739780	9800	9800	9800	9800	48
411	20231206	124200	2085269380	9820	9770	9820	9760	293
412	20231206	124100	2082408020	9840	9830	9840	9770	841
413	20231206	124000	2074181020	9790	9850	9850	9790	598
414	20231206	123900	2068296480	9850	9850	9850	9850	1
415	20231206	123800	2068286630	9790	9790	9790	9790	60
416	20231206	123700	2067699230	9860	9860	9860	9860	5
417	20231206	123600	2067649930	9860	9860	9860	9860	1
418	20231206	123500	2067640070	9790	9800	9800	9790	360
419	20231206	123400	2064115620	9870	9870	9870	9870	105
420	20231206	123300	2063079270	9870	9870	9870	9870	1
421	20231206	123200	2063069400	9870	9870	9870	9870	34
422	20231206	123100	2062733820	9870	9870	9870	9870	0
423	20231206	123000	2062733820	9870	9870	9870	9860	110
424	20231206	122900	2061648150	9900	9870	9900	9870	101
425	20231206	122800	2060650090	9870	9810	9870	9810	502
426	20231206	122700	2055706130	9810	9810	9810	9810	38
427	20231206	122600	2055333350	9800	9800	9800	9800	100
428	20231206	122500	2054353350	9810	9810	9810	9760	2161
429	20231206	122400	2033241520	9810	9810	9810	9810	10
430	20231206	122300	2033143420	9810	9810	9810	9810	101
431	20231206	122200	2032152610	9810	9810	9810	9780	284
432	20231206	122100	2029367530	9770	9770	9770	9770	36
433	20231206	122000	2029015810	9780	9780	9780	9770	2039
434	20231206	121900	2009077630	9780	9810	9810	9780	334
435	20231206	121800	2005804380	9780	9780	9780	9780	234
436	20231206	121700	2003515860	9780	9780	9820	9770	1048
437	20231206	121600	1993268960	9770	9780	9790	9770	794
438	20231206	121500	1985506110	9790	9810	9810	9790	1037
439	20231206	121400	1975350510	9810	9820	9820	9810	62
440	20231206	121300	1974742030	9810	9810	9810	9810	139
441	20231206	121200	1973378440	9810	9830	9830	9810	922
442	20231206	121100	1964316020	9800	9800	9800	9800	6
443	20231206	121000	1964257220	9800	9820	9820	9800	12603
444	20231206	120900	1840698720	9820	9850	9850	9820	1405
445	20231206	120800	1826895190	9840	9840	9840	9840	0
446	20231206	120700	1826895190	9840	9840	9840	9840	10
447	20231206	120600	1826796790	9840	9850	9850	9830	331
448	20231206	120500	1823539480	9840	9850	9850	9840	212
449	20231206	120400	1821452880	9850	9850	9850	9850	2
450	20231206	120300	1821433180	9860	9840	9860	9820	1771
451	20231206	120200	1804025960	9860	9850	9860	9840	1050
452	20231206	120100	1793690310	9860	9850	9860	9850	26
453	20231206	120000	1793433960	9870	9850	9870	9850	7
454	20231206	115900	1793364890	9850	9850	9850	9850	205
455	20231206	115800	1791345640	9850	9850	9850	9850	1
456	20231206	115700	1791335790	9890	9880	9890	9880	10
457	20231206	115600	1791236920	9850	9850	9850	9850	261
458	20231206	115500	1788666070	9850	9850	9850	9850	3
459	20231206	115400	1788636520	9850	9860	9860	9850	201
460	20231206	115300	1786656540	9860	9860	9860	9860	10
461	20231206	115200	1786557940	9860	9850	9870	9850	757
462	20231206	115100	1779098690	9870	9860	9870	9860	210
463	20231206	115000	1777027290	9860	9870	9870	9860	19
464	20231206	114900	1776839770	9870	9880	9880	9870	520
465	20231206	114800	1771702190	9880	9880	9880	9880	50
466	20231206	114700	1771208190	9880	9880	9880	9880	99
467	20231206	114600	1770230070	9890	9890	9890	9890	181
468	20231206	114500	1768439980	9900	9900	9900	9900	0
469	20231206	114400	1768439980	9900	9900	9900	9890	266
470	20231206	114300	1765806680	9910	9910	9910	9910	1
471	20231206	114200	1765796770	9910	9880	9910	9880	177
472	20231206	114100	1764044840	9900	9870	9900	9870	13
473	20231206	114000	1763916350	9880	9880	9880	9880	0
474	20231206	113900	1763916350	9880	9900	9900	9880	201
475	20231206	113800	1761926480	9920	9920	9920	9920	0
476	20231206	113700	1761926480	9920	9870	9920	9870	3
477	20231206	113600	1761896820	9880	9870	9880	9870	401
478	20231206	113500	1757938940	9880	9920	9920	9880	101
479	20231206	113400	1756941020	9880	9880	9880	9880	307
480	20231206	113300	1753907860	9920	9890	9920	9890	196
481	20231206	113200	1751963620	9890	9890	9890	9880	9
482	20231206	113100	1751874640	9930	9920	9930	9920	2
483	20231206	113000	1751854790	9860	9880	9940	9850	3886
484	20231206	112900	1713517930	9880	9930	9930	9880	2000
485	20231206	112800	1693720330	9930	9930	9930	9920	405
486	20231206	112700	1689700680	9930	9930	9930	9930	334
487	20231206	112600	1686384060	9940	9940	9940	9940	47
488	20231206	112500	1685916880	9940	9930	9940	9930	39
489	20231206	112400	1685529600	9930	9920	9930	9920	6
490	20231206	112300	1685470060	9930	9930	9930	9930	3
491	20231206	112200	1685440270	9960	9960	9960	9960	349
492	20231206	112100	1681964230	9970	9960	9970	9960	2
493	20231206	112000	1681944300	9960	9960	9960	9960	51
494	20231206	111900	1681436340	9960	9970	9970	9960	195
495	20231206	111800	1679493340	9970	9940	9970	9940	559
496	20231206	111700	1673936490	9910	9960	9960	9910	276
497	20231206	111600	1671190100	9940	9940	9940	9940	0
498	20231206	111500	1671190100	9940	9940	9940	9940	0
499	20231206	111400	1671190100	9940	9940	9940	9940	0
500	20231206	111300	1671190100	9940	9940	9940	9940	301
501	20231206	111200	1668198160	9930	9930	9930	9900	699
502	20231206	111100	1661269570	9900	9900	9930	9900	680
503	20231206	111000	1654534870	9880	9900	9900	9880	6
504	20231206	110900	1654475530	9870	9890	9890	9870	501
505	20231206	110800	1649530220	9880	9900	9900	9880	215
506	20231206	110700	1647405740	9900	9900	9900	9900	42
507	20231206	110600	1646989940	9900	9900	9900	9900	39
508	20231206	110500	1646603840	9880	9910	9910	9880	101
509	20231206	110400	1645605930	9910	9890	9910	9880	927
510	20231206	110300	1636442170	9910	9900	9910	9900	116
511	20231206	110200	1635292790	9900	9880	9900	9880	45
512	20231206	110100	1634847390	9910	9910	9910	9900	507
513	20231206	110000	1629828070	9910	9930	9930	9910	2615
514	20231206	105900	1603911430	9930	9930	9930	9930	0
515	20231206	105800	1603911430	9930	9930	9930	9930	100
516	20231206	105700	1602918430	9940	9930	9940	9930	412
517	20231206	105600	1598827230	9930	9950	9950	9930	686
518	20231206	105500	1592003380	9960	9960	9960	9960	0
519	20231206	105400	1592003380	9960	9960	9960	9960	295
520	20231206	105300	1589065180	9960	9960	9960	9960	176
521	20231206	105200	1587312220	9960	9960	9960	9960	91
522	20231206	105100	1586405860	9970	9970	9970	9970	105
523	20231206	105000	1585359010	9970	9970	9970	9960	400
524	20231206	104900	1581371910	9970	9970	9980	9970	247
525	20231206	104800	1578909310	9970	9970	9970	9970	6
526	20231206	104700	1578849490	9980	9970	9980	9970	218
527	20231206	104600	1576675850	9980	9980	9980	9980	131
528	20231206	104500	1575368470	9980	9970	9980	9970	91
529	20231206	104400	1574461190	9980	9960	9980	9930	897
530	20231206	104300	1565546470	9930	9930	9930	9930	0
531	20231206	104200	1565546470	9930	9960	9970	9930	5
532	20231206	104100	1565496720	9980	9980	9980	9980	0
533	20231206	104000	1565496720	9980	9980	9980	9980	219
534	20231206	103900	1563311100	9980	9920	9980	9910	3371
535	20231206	103800	1529757310	9930	9940	9940	9930	183
536	20231206	103700	1527940010	9930	9930	9930	9930	300
537	20231206	103600	1524961010	9930	9930	9930	9930	1
538	20231206	103500	1524951080	9930	9930	9930	9930	18
539	20231206	103400	1524772340	9920	9940	9940	9920	161
540	20231206	103300	1523175080	9940	9940	9940	9940	0
541	20231206	103200	1523175080	9940	9940	9950	9940	296
542	20231206	103100	1520230380	9940	9950	9950	9940	8
543	20231206	103000	1520150850	9850	9950	9950	9850	4001
544	20231206	102900	1480589170	9910	9910	9910	9910	0
545	20231206	102800	1480589170	9910	9910	9910	9910	130
546	20231206	102700	1479300870	9910	9910	9910	9910	99
547	20231206	102600	1478319780	9920	9910	9920	9900	624
548	20231206	102500	1472136040	9900	9910	9910	9900	393
549	20231206	102400	1468245240	9910	9910	9910	9910	101
550	20231206	102300	1467244330	9920	9920	9920	9920	21
551	20231206	102200	1467036010	9920	9950	9950	9920	683
552	20231206	102100	1460252050	9960	9950	9960	9950	3
553	20231206	102000	1460222190	9950	9950	9950	9950	282
554	20231206	101900	1457416290	9950	9940	9950	9940	488
555	20231206	101800	1452565550	9950	9960	9960	9950	115
556	20231206	101700	1451421290	9950	9960	9960	9940	259
557	20231206	101600	1448843280	9960	9970	9970	9960	154
558	20231206	101500	1447308490	9980	9970	9980	9970	475
559	20231206	101400	1442571030	9970	9940	9970	9940	509
560	20231206	101300	1437507300	9950	9950	9950	9950	1
561	20231206	101200	1437497350	9930	9930	9930	9930	24
562	20231206	101100	1437259030	9930	9930	9930	9930	4
563	20231206	101000	1437219310	9930	9920	9960	9920	642
564	20231206	100900	1430846570	9920	9880	9920	9880	147
565	20231206	100800	1429391380	9890	9900	9900	9880	112
566	20231206	100700	1428283460	9900	9900	9900	9890	8
567	20231206	100600	1428204320	9900	9910	9910	9900	190
568	20231206	100500	1426322310	9910	9910	9910	9900	1051
569	20231206	100400	1415916910	9910	9910	9910	9910	531
570	20231206	100300	1410654700	9910	9890	9910	9890	11
571	20231206	100200	1410545870	9910	9890	9910	9890	936
572	20231206	100100	1401288810	9890	9940	9940	9890	630
573	20231206	100000	1395036860	9970	9970	9970	9970	11
574	20231206	095900	1394927190	9970	9930	9970	9930	102
575	20231206	095800	1393914250	9930	9930	9930	9930	20
576	20231206	095700	1393715650	9930	9900	9980	9900	1889
577	20231206	095600	1374984820	9900	9890	9900	9880	373
578	20231206	095500	1371298000	9880	9880	9880	9880	43
579	20231206	095400	1370873160	9890	9880	9890	9880	52
580	20231206	095300	1370359390	9890	9890	9890	9890	76
581	20231206	095200	1369607750	9870	9880	9880	9870	2532
582	20231206	095100	1344615000	9880	9880	9880	9870	510
583	20231206	095000	1339580010	9900	9900	9900	9900	10
584	20231206	094900	1339481010	9900	9900	9900	9870	834
585	20231206	094800	1331235430	9900	9900	9910	9900	120
586	20231206	094700	1330046430	9910	9900	9910	9900	20
587	20231206	094600	1329848410	9910	9920	9920	9880	1087
588	20231206	094500	1319069180	9920	9920	9920	9920	7
589	20231206	094400	1318999740	9920	9880	9920	9880	11
590	20231206	094300	1318890900	9920	9920	9920	9870	113
591	20231206	094200	1317770140	9920	9900	9920	9900	261
592	20231206	094100	1315183250	9900	9860	9900	9860	339
593	20231206	094000	1311831260	9860	9890	9900	9860	343
594	20231206	093900	1308441990	9920	9920	9920	9850	669
595	20231206	093800	1301846030	9920	9920	9920	9890	250
596	20231206	093700	1299373250	9920	9860	9920	9850	526
597	20231206	093600	1294190790	9850	9900	9960	9840	184
598	20231206	093500	1292371100	9820	9910	9910	9820	2216
599	20231206	093400	1270542830	9910	9950	9950	9900	847
600	20231206	093300	1262145440	9930	9970	9970	9930	321
601	20231206	093200	1258948720	9970	9960	9970	9930	737
602	20231206	093100	1251615190	9960	10000	10000	9950	1073
603	20231206	093000	1240921350	10000	10100	10100	9980	1198
604	20231206	092900	1228933220	10110	10000	10140	10000	1609
605	20231206	092800	1212702720	10000	9970	10030	9970	708
606	20231206	092700	1205631950	10000	9850	10000	9850	1731
607	20231206	092600	1188344970	9920	9820	9970	9810	1301
608	20231206	092500	1175506990	9830	9850	9990	9830	2961
609	20231206	092400	1146337130	9850	9900	9900	9850	735
610	20231206	092300	1139061880	9900	9860	9900	9860	1523
611	20231206	092200	1124009670	9820	9860	9860	9820	226
612	20231206	092100	1121788310	9810	9850	9870	9810	4874
613	20231206	092000	1073882560	9890	9830	9890	9820	3357
614	20231206	091900	1040715390	9820	9800	9900	9770	5017
615	20231206	091800	991440160	9800	9850	9850	9800	4602
616	20231206	091700	946308610	9840	9890	9900	9830	16151
617	20231206	091600	787242610	9900	9910	9910	9890	3206
618	20231206	091500	755503500	9920	9920	9930	9910	263
619	20231206	091400	752895410	9920	9930	9930	9900	1587
620	20231206	091300	737153950	9990	9950	9990	9930	1611
621	20231206	091200	721141330	9950	9940	9970	9930	1308
622	20231206	091100	708135850	9930	9950	9990	9930	1160
623	20231206	091000	696605240	9990	9930	9990	9920	1385
624	20231206	090900	682849620	9930	10000	10000	9920	4036
625	20231206	090800	642644770	10000	9980	10000	9970	822
626	20231206	090700	634446780	9970	10010	10010	9970	144
627	20231206	090600	633010910	9960	9940	10010	9940	274
628	20231206	090500	630285400	9940	9860	9940	9860	5296
629	20231206	090400	578023280	9860	9940	9950	9860	9539
630	20231206	090300	483534640	9930	9970	9980	9910	6382
631	20231206	090200	420144430	9990	9930	10020	9910	9618
632	20231206	090100	324455290	9920	9890	10010	9850	5992
633	20231206	090000	264828260	9860	10100	10160	9860	26483