KissMeData/085660/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	195300	2163727640	15640	15640	15640	15640	3867
3	20231213	195200	2163727640	15640	15640	15640	15640	0
4	20231213	195100	2163727640	15640	15640	15640	15640	0
5	20231213	195000	2163727640	15640	15640	15640	15640	0
6	20231213	194900	2163727640	15640	15640	15640	15640	0
7	20231213	194800	2163727640	15640	15640	15640	15640	0
8	20231213	194700	2163727640	15640	15640	15640	15640	0
9	20231213	194600	2163727640	15640	15640	15640	15640	0
10	20231213	194500	2163727640	15640	15640	15640	15640	0
11	20231213	194400	2163727640	15640	15640	15640	15640	0
12	20231213	194300	2163727640	15640	15640	15640	15640	0
13	20231213	194200	2163727640	15640	15640	15640	15640	0
14	20231213	194100	2163727640	15640	15640	15640	15640	0
15	20231213	194000	2163727640	15640	15640	15640	15640	0
16	20231213	193900	2163727640	15640	15640	15640	15640	0
17	20231213	193800	2163727640	15640	15640	15640	15640	0
18	20231213	193700	2163727640	15640	15640	15640	15640	0
19	20231213	193600	2163727640	15640	15640	15640	15640	0
20	20231213	193500	2163727640	15640	15640	15640	15640	0
21	20231213	193400	2163727640	15640	15640	15640	15640	0
22	20231213	193300	2163727640	15640	15640	15640	15640	0
23	20231213	193200	2163727640	15640	15640	15640	15640	0
24	20231213	193100	2163727640	15640	15640	15640	15640	0
25	20231213	193000	2163727640	15640	15640	15640	15640	0
26	20231213	192900	2163727640	15640	15640	15640	15640	0
27	20231213	192800	2163727640	15640	15640	15640	15640	0
28	20231213	192700	2163727640	15640	15640	15640	15640	0
29	20231213	192600	2163727640	15640	15640	15640	15640	0
30	20231213	192500	2163727640	15640	15640	15640	15640	0
31	20231213	192400	2163727640	15640	15640	15640	15640	0
32	20231213	192300	2163727640	15640	15640	15640	15640	3867
33	20231213	192200	2163727640	15640	15640	15640	15640	0
34	20231213	192100	2163727640	15640	15640	15640	15640	0
35	20231213	192000	2163727640	15640	15640	15640	15640	0
36	20231213	191900	2163727640	15640	15640	15640	15640	0
37	20231213	191800	2163727640	15640	15640	15640	15640	0
38	20231213	191700	2163727640	15640	15640	15640	15640	0
39	20231213	191600	2163727640	15640	15640	15640	15640	0
40	20231213	191500	2163727640	15640	15640	15640	15640	0
41	20231213	191400	2163727640	15640	15640	15640	15640	0
42	20231213	191300	2163727640	15640	15640	15640	15640	0
43	20231213	191200	2163727640	15640	15640	15640	15640	0
44	20231213	191100	2163727640	15640	15640	15640	15640	0
45	20231213	191000	2163727640	15640	15640	15640	15640	0
46	20231213	190900	2163727640	15640	15640	15640	15640	0
47	20231213	190800	2163727640	15640	15640	15640	15640	0
48	20231213	190700	2163727640	15640	15640	15640	15640	0
49	20231213	190600	2163727640	15640	15640	15640	15640	0
50	20231213	190500	2163727640	15640	15640	15640	15640	0
51	20231213	190400	2163727640	15640	15640	15640	15640	0
52	20231213	190300	2163727640	15640	15640	15640	15640	0
53	20231213	190200	2163727640	15640	15640	15640	15640	0
54	20231213	190100	2163727640	15640	15640	15640	15640	0
55	20231213	190000	2163727640	15640	15640	15640	15640	0
56	20231213	185900	2163727640	15640	15640	15640	15640	0
57	20231213	185800	2163727640	15640	15640	15640	15640	0
58	20231213	185700	2163727640	15640	15640	15640	15640	0
59	20231213	185600	2163727640	15640	15640	15640	15640	0
60	20231213	185500	2163727640	15640	15640	15640	15640	0
61	20231213	185400	2163727640	15640	15640	15640	15640	0
62	20231213	185300	2163727640	15640	15640	15640	15640	3867
63	20231213	185200	2163727640	15640	15640	15640	15640	0
64	20231213	185100	2163727640	15640	15640	15640	15640	0
65	20231213	185000	2163727640	15640	15640	15640	15640	0
66	20231213	184900	2163727640	15640	15640	15640	15640	0
67	20231213	184800	2163727640	15640	15640	15640	15640	0
68	20231213	184700	2163727640	15640	15640	15640	15640	0
69	20231213	184600	2163727640	15640	15640	15640	15640	0
70	20231213	184500	2163727640	15640	15640	15640	15640	0
71	20231213	184400	2163727640	15640	15640	15640	15640	0
72	20231213	184300	2163727640	15640	15640	15640	15640	0
73	20231213	184200	2163727640	15640	15640	15640	15640	0
74	20231213	184100	2163727640	15640	15640	15640	15640	0
75	20231213	184000	2163727640	15640	15640	15640	15640	0
76	20231213	183900	2163727640	15640	15640	15640	15640	0
77	20231213	183800	2163727640	15640	15640	15640	15640	0
78	20231213	183700	2163727640	15640	15640	15640	15640	0
79	20231213	183600	2163727640	15640	15640	15640	15640	0
80	20231213	183500	2163727640	15640	15640	15640	15640	0
81	20231213	183400	2163727640	15640	15640	15640	15640	0
82	20231213	183300	2163727640	15640	15640	15640	15640	0
83	20231213	183200	2163727640	15640	15640	15640	15640	0
84	20231213	183100	2163727640	15640	15640	15640	15640	0
85	20231213	183000	2163727640	15640	15640	15640	15640	0
86	20231213	182900	2163727640	15640	15640	15640	15640	0
87	20231213	182800	2163727640	15640	15640	15640	15640	0
88	20231213	182700	2163727640	15640	15640	15640	15640	0
89	20231213	182600	2163727640	15640	15640	15640	15640	0
90	20231213	182500	2163727640	15640	15640	15640	15640	0
91	20231213	182400	2163727640	15640	15640	15640	15640	0
92	20231213	182300	2163727640	15640	15640	15640	15640	3867
93	20231213	182200	2163727640	15640	15640	15640	15640	0
94	20231213	182100	2163727640	15640	15640	15640	15640	0
95	20231213	182000	2163727640	15640	15640	15640	15640	0
96	20231213	181900	2163727640	15640	15640	15640	15640	0
97	20231213	181800	2163727640	15640	15640	15640	15640	0
98	20231213	181700	2163727640	15640	15640	15640	15640	0
99	20231213	181600	2163727640	15640	15640	15640	15640	0
100	20231213	181500	2163727640	15640	15640	15640	15640	0
101	20231213	181400	2163727640	15640	15640	15640	15640	0
102	20231213	181300	2163727640	15640	15640	15640	15640	0
103	20231213	181200	2163727640	15640	15640	15640	15640	0
104	20231213	181100	2163727640	15640	15640	15640	15640	0
105	20231213	181000	2163727640	15640	15640	15640	15640	0
106	20231213	180900	2163727640	15640	15640	15640	15640	0
107	20231213	180800	2163727640	15640	15640	15640	15640	0
108	20231213	180700	2163727640	15640	15640	15640	15640	0
109	20231213	180600	2163727640	15640	15640	15640	15640	0
110	20231213	180500	2163727640	15640	15640	15640	15640	0
111	20231213	180400	2163727640	15640	15640	15640	15640	0
112	20231213	180300	2163727640	15640	15640	15640	15640	0
113	20231213	180200	2163727640	15640	15640	15640	15640	0
114	20231213	180100	2163727640	15640	15640	15640	15640	0
115	20231213	180000	2163727640	15640	15640	15640	15640	0
116	20231213	175900	2163727640	15640	15640	15640	15640	0
117	20231213	175800	2163727640	15640	15640	15640	15640	0
118	20231213	175700	2163727640	15640	15640	15640	15640	0
119	20231213	175600	2163727640	15640	15640	15640	15640	0
120	20231213	175500	2163727640	15640	15640	15640	15640	0
121	20231213	175400	2163727640	15640	15640	15640	15640	0
122	20231213	175300	2163727640	15640	15640	15640	15640	3867
123	20231213	175200	2163727640	15640	15640	15640	15640	0
124	20231213	175100	2163727640	15640	15640	15640	15640	0
125	20231213	175000	2163727640	15640	15640	15640	15640	0
126	20231213	174900	2163727640	15640	15640	15640	15640	0
127	20231213	174800	2163727640	15640	15640	15640	15640	0
128	20231213	174700	2163727640	15640	15640	15640	15640	0
129	20231213	174600	2163727640	15640	15640	15640	15640	0
130	20231213	174500	2163727640	15640	15640	15640	15640	0
131	20231213	174400	2163727640	15640	15640	15640	15640	0
132	20231213	174300	2163727640	15640	15640	15640	15640	0
133	20231213	174200	2163727640	15640	15640	15640	15640	0
134	20231213	174100	2163727640	15640	15640	15640	15640	0
135	20231213	174000	2163727640	15640	15640	15640	15640	0
136	20231213	173900	2163727640	15640	15640	15640	15640	0
137	20231213	173800	2163727640	15640	15640	15640	15640	0
138	20231213	173700	2163727640	15640	15640	15640	15640	0
139	20231213	173600	2163727640	15640	15640	15640	15640	0
140	20231213	173500	2163727640	15640	15640	15640	15640	0
141	20231213	173400	2163727640	15640	15640	15640	15640	0
142	20231213	173300	2163727640	15640	15640	15640	15640	0
143	20231213	173200	2163727640	15640	15640	15640	15640	0
144	20231213	173100	2163727640	15640	15640	15640	15640	0
145	20231213	173000	2163727640	15640	15640	15640	15640	0
146	20231213	172900	2163727640	15640	15640	15640	15640	0
147	20231213	172800	2163727640	15640	15640	15640	15640	0
148	20231213	172700	2163727640	15640	15640	15640	15640	0
149	20231213	172600	2163727640	15640	15640	15640	15640	0
150	20231213	172500	2163727640	15640	15640	15640	15640	0
151	20231213	172400	2163727640	15640	15640	15640	15640	0
152	20231213	172300	2163727640	15640	15640	15640	15640	3867
153	20231213	172200	2163727640	15640	15640	15640	15640	0
154	20231213	172100	2163727640	15640	15640	15640	15640	0
155	20231213	172000	2163727640	15640	15640	15640	15640	0
156	20231213	171900	2163727640	15640	15640	15640	15640	0
157	20231213	171800	2163727640	15640	15640	15640	15640	0
158	20231213	171700	2163727640	15640	15640	15640	15640	0
159	20231213	171600	2163727640	15640	15640	15640	15640	0
160	20231213	171500	2163727640	15640	15640	15640	15640	0
161	20231213	171400	2163727640	15640	15640	15640	15640	0
162	20231213	171300	2163727640	15640	15640	15640	15640	0
163	20231213	171200	2163727640	15640	15640	15640	15640	0
164	20231213	171100	2163727640	15640	15640	15640	15640	0
165	20231213	171000	2163727640	15640	15640	15640	15640	0
166	20231213	170900	2163727640	15640	15640	15640	15640	0
167	20231213	170800	2163727640	15640	15640	15640	15640	0
168	20231213	170700	2163727640	15640	15640	15640	15640	0
169	20231213	170600	2163727640	15640	15640	15640	15640	0
170	20231213	170500	2163727640	15640	15640	15640	15640	0
171	20231213	170400	2163727640	15640	15640	15640	15640	0
172	20231213	170300	2163727640	15640	15640	15640	15640	0
173	20231213	170200	2163727640	15640	15640	15640	15640	0
174	20231213	170100	2163727640	15640	15640	15640	15640	0
175	20231213	170000	2163727640	15640	15640	15640	15640	0
176	20231213	165900	2163727640	15640	15640	15640	15640	0
177	20231213	165800	2163727640	15640	15640	15640	15640	0
178	20231213	165700	2163727640	15640	15640	15640	15640	0
179	20231213	165600	2163727640	15640	15640	15640	15640	0
180	20231213	165500	2163727640	15640	15640	15640	15640	0
181	20231213	165400	2163727640	15640	15640	15640	15640	0
182	20231213	165300	2163727640	15640	15640	15640	15640	3867
183	20231213	165200	2163727640	15640	15640	15640	15640	0
184	20231213	165100	2163727640	15640	15640	15640	15640	0
185	20231213	165000	2163727640	15640	15640	15640	15640	0
186	20231213	164900	2163727640	15640	15640	15640	15640	0
187	20231213	164800	2163727640	15640	15640	15640	15640	0
188	20231213	164700	2163727640	15640	15640	15640	15640	0
189	20231213	164600	2163727640	15640	15640	15640	15640	0
190	20231213	164500	2163727640	15640	15640	15640	15640	0
191	20231213	164400	2163727640	15640	15640	15640	15640	0
192	20231213	164300	2163727640	15640	15640	15640	15640	0
193	20231213	164200	2163727640	15640	15640	15640	15640	0
194	20231213	164100	2163727640	15640	15640	15640	15640	0
195	20231213	164000	2163727640	15640	15640	15640	15640	0
196	20231213	163900	2163727640	15640	15640	15640	15640	0
197	20231213	163800	2163727640	15640	15640	15640	15640	0
198	20231213	163700	2163727640	15640	15640	15640	15640	0
199	20231213	163600	2163727640	15640	15640	15640	15640	0
200	20231213	163500	2163727640	15640	15640	15640	15640	0
201	20231213	163400	2163727640	15640	15640	15640	15640	0
202	20231213	163300	2163727640	15640	15640	15640	15640	0
203	20231213	163200	2163727640	15640	15640	15640	15640	0
204	20231213	163100	2163727640	15640	15640	15640	15640	0
205	20231213	163000	2163727640	15640	15640	15640	15640	0
206	20231213	162900	2163727640	15640	15640	15640	15640	0
207	20231213	162800	2163727640	15640	15640	15640	15640	0
208	20231213	162700	2163727640	15640	15640	15640	15640	0
209	20231213	162600	2163727640	15640	15640	15640	15640	0
210	20231213	162500	2163727640	15640	15640	15640	15640	0
211	20231213	162400	2163727640	15640	15640	15640	15640	0
212	20231213	162300	2163727640	15640	15640	15640	15640	3867
213	20231213	162200	2163727640	15640	15640	15640	15640	0
214	20231213	162100	2163727640	15640	15640	15640	15640	0
215	20231213	162000	2163727640	15640	15640	15640	15640	0
216	20231213	161900	2163727640	15640	15640	15640	15640	0
217	20231213	161800	2163727640	15640	15640	15640	15640	0
218	20231213	161700	2163727640	15640	15640	15640	15640	0
219	20231213	161600	2163727640	15640	15640	15640	15640	0
220	20231213	161500	2163727640	15640	15640	15640	15640	0
221	20231213	161400	2163727640	15640	15640	15640	15640	0
222	20231213	161300	2163727640	15640	15640	15640	15640	0
223	20231213	161200	2163727640	15640	15640	15640	15640	0
224	20231213	161100	2163727640	15640	15640	15640	15640	0
225	20231213	161000	2163727640	15640	15640	15640	15640	0
226	20231213	160900	2163727640	15640	15640	15640	15640	0
227	20231213	160800	2163727640	15640	15640	15640	15640	0
228	20231213	160700	2163727640	15640	15640	15640	15640	0
229	20231213	160600	2163727640	15640	15640	15640	15640	0
230	20231213	160500	2163727640	15640	15640	15640	15640	0
231	20231213	160400	2163727640	15640	15640	15640	15640	0
232	20231213	160300	2163727640	15640	15640	15640	15640	0
233	20231213	160200	2163727640	15640	15640	15640	15640	0
234	20231213	160100	2163727640	15640	15640	15640	15640	0
235	20231213	160000	2163727640	15640	15640	15640	15640	0
236	20231213	155900	2163727640	15640	15640	15640	15640	0
237	20231213	155800	2163727640	15640	15640	15640	15640	0
238	20231213	155700	2163727640	15640	15640	15640	15640	0
239	20231213	155600	2163727640	15640	15640	15640	15640	0
240	20231213	155500	2163727640	15640	15640	15640	15640	0
241	20231213	155400	2163727640	15640	15640	15640	15640	0
242	20231213	155300	2163727640	15640	15640	15640	15640	3867
243	20231213	155200	2163727640	15640	15640	15640	15640	0
244	20231213	155100	2163727640	15640	15640	15640	15640	0
245	20231213	155000	2163727640	15640	15640	15640	15640	0
246	20231213	154900	2163727640	15640	15640	15640	15640	0
247	20231213	154800	2163727640	15640	15640	15640	15640	0
248	20231213	154700	2163727640	15640	15640	15640	15640	0
249	20231213	154600	2163727640	15640	15640	15640	15640	0
250	20231213	154500	2163727640	15640	15640	15640	15640	0
251	20231213	154400	2163727640	15640	15640	15640	15640	0
252	20231213	154300	2163727640	15640	15640	15640	15640	0
253	20231213	154200	2163727640	15640	15640	15640	15640	0
254	20231213	154100	2163727640	15640	15640	15640	15640	0
255	20231213	154000	2163727640	15640	15640	15640	15640	0
256	20231213	153900	2163727640	15640	15640	15640	15640	0
257	20231213	153800	2163727640	15640	15640	15640	15640	0
258	20231213	153700	2163727640	15640	15640	15640	15640	0
259	20231213	153600	2163727640	15640	15640	15640	15640	0
260	20231213	153500	2163727640	15640	15640	15640	15640	0
261	20231213	153400	2163727640	15640	15640	15640	15640	0
262	20231213	153300	2163727640	15640	15640	15640	15640	0
263	20231213	153200	2163727640	15640	15640	15640	15640	0
264	20231213	153100	2163727640	15640	15640	15640	15640	0
265	20231213	153000	2163727640	15640	15640	15640	15640	3867
266	20231213	152900	2103247760	15630	15630	15630	15630	0
267	20231213	152800	2103247760	15630	15630	15630	15630	0
268	20231213	152700	2103247760	15630	15630	15630	15630	0
269	20231213	152600	2103247760	15630	15630	15630	15630	0
270	20231213	152500	2103247760	15630	15630	15630	15630	0
271	20231213	152400	2103247760	15630	15630	15630	15630	0
272	20231213	152300	2103247760	15630	15630	15630	15630	0
273	20231213	152200	2103247760	15630	15630	15630	15630	0
274	20231213	152100	2103247760	15630	15630	15630	15630	0
275	20231213	152000	2103247760	15630	15630	15630	15630	0
276	20231213	151900	2103247760	15630	15620	15630	15600	679
277	20231213	151800	2092647760	15630	15630	15630	15630	62
278	20231213	151700	2091678700	15630	15620	15630	15610	190
279	20231213	151600	2088711830	15610	15610	15610	15610	770
280	20231213	151500	2076692130	15600	15600	15600	15600	611
281	20231213	151400	2067160530	15610	15620	15620	15610	200
282	20231213	151300	2064038520	15610	15610	15610	15590	1266
283	20231213	151200	2044283080	15600	15600	15600	15600	200
284	20231213	151100	2041163080	15600	15600	15600	15590	620
285	20231213	151000	2031492250	15600	15600	15600	15600	424
286	20231213	150900	2024877850	15610	15600	15610	15600	54
287	20231213	150800	2024035170	15600	15600	15610	15590	664
288	20231213	150700	2013679270	15610	15610	15610	15610	36
289	20231213	150600	2013117310	15610	15610	15610	15610	508
290	20231213	150500	2005187430	15600	15600	15600	15600	401
291	20231213	150400	1998931830	15600	15600	15600	15600	1291
292	20231213	150300	1978792230	15600	15600	15600	15600	198
293	20231213	150200	1975703430	15600	15600	15600	15600	269
294	20231213	150100	1971507030	15610	15610	15610	15610	5
295	20231213	150000	1971428980	15610	15610	15610	15610	1439
296	20231213	145900	1948966190	15610	15620	15620	15600	1181
297	20231213	145800	1930530990	15620	15620	15620	15620	81
298	20231213	145700	1929265770	15620	15620	15620	15620	158
299	20231213	145600	1926797810	15610	15610	15610	15610	78
300	20231213	145500	1925580230	15600	15610	15610	15600	381
301	20231213	145400	1919634320	15610	15610	15610	15610	460
302	20231213	145300	1912453720	15600	15610	15610	15600	266
303	20231213	145200	1908303390	15620	15630	15630	15600	3169
304	20231213	145100	1858851270	15630	15630	15630	15610	313
305	20231213	145000	1853965200	15630	15630	15630	15610	764
306	20231213	144900	1842036310	15610	15630	15630	15610	93
307	20231213	144800	1840584030	15620	15630	15630	15620	284
308	20231213	144700	1836147740	15620	15610	15630	15610	287
309	20231213	144600	1831665250	15610	15610	15620	15610	656
310	20231213	144500	1821425030	15620	15600	15620	15600	140
311	20231213	144400	1819239500	15610	15620	15620	15600	1060
312	20231213	144300	1802697440	15620	15610	15620	15600	296
313	20231213	144200	1798076970	15600	15600	15610	15600	364
314	20231213	144100	1792397920	15600	15620	15620	15600	6034
315	20231213	144000	1698253170	15630	15630	15630	15620	27
316	20231213	143900	1697831270	15610	15620	15620	15610	58
317	20231213	143800	1696925770	15630	15610	15630	15610	171
318	20231213	143700	1694256420	15610	15610	15630	15610	4478
319	20231213	143600	1624353680	15610	15640	15640	15610	4875
320	20231213	143500	1548205260	15630	15630	15630	15630	545
321	20231213	143400	1539686910	15630	15630	15630	15630	294
322	20231213	143300	1535091690	15650	15650	15650	15630	1289
323	20231213	143200	1514939100	15650	15640	15650	15640	79
324	20231213	143100	1513703510	15650	15650	15650	15650	2
325	20231213	143000	1513672210	15650	15650	15650	15640	175
326	20231213	142900	1510935160	15640	15640	15650	15640	93
327	20231213	142800	1509480590	15650	15650	15650	15650	104
328	20231213	142700	1507852990	15650	15650	15650	15650	0
329	20231213	142600	1507852990	15650	15640	15650	15640	2
330	20231213	142500	1507821700	15640	15640	15640	15640	0
331	20231213	142400	1507821700	15640	15650	15650	15640	71
332	20231213	142300	1506710860	15650	15660	15660	15650	123
333	20231213	142200	1504785810	15650	15660	15660	15650	812
334	20231213	142100	1492077750	15660	15650	15660	15650	1046
335	20231213	142000	1475707520	15650	15660	15660	15650	157
336	20231213	141900	1473250170	15650	15660	15660	15650	48
337	20231213	141800	1472498750	15660	15660	15660	15660	107
338	20231213	141700	1470823130	15660	15660	15660	15660	31
339	20231213	141600	1470337670	15670	15670	15670	15660	234
340	20231213	141500	1466672690	15670	15670	15670	15660	1031
341	20231213	141400	1450520340	15670	15670	15680	15670	81
342	20231213	141300	1449250960	15680	15670	15680	15670	83
343	20231213	141200	1447950230	15680	15680	15680	15680	5
344	20231213	141100	1447871830	15670	15670	15670	15670	26
345	20231213	141000	1447464410	15670	15670	15670	15670	20
346	20231213	140900	1447151010	15680	15680	15680	15670	38
347	20231213	140800	1446555220	15670	15670	15670	15670	10
348	20231213	140700	1446398520	15680	15670	15680	15670	81
349	20231213	140600	1445128700	15680	15670	15680	15670	33
350	20231213	140500	1444611560	15670	15670	15680	15670	55
351	20231213	140400	1443749450	15670	15670	15670	15670	129
352	20231213	140300	1441728020	15660	15660	15670	15660	43
353	20231213	140200	1441054500	15660	15660	15660	15660	349
354	20231213	140100	1435589160	15650	15650	15650	15650	26
355	20231213	140000	1435182260	15660	15650	15660	15650	24
356	20231213	135900	1434806500	15660	15650	15660	15650	20
357	20231213	135800	1434493470	15650	15660	15660	15650	120
358	20231213	135700	1432614970	15660	15660	15660	15660	3
359	20231213	135600	1432567990	15650	15660	15660	15650	78
360	20231213	135500	1431347270	15660	15650	15660	15650	3
361	20231213	135400	1431300300	15660	15650	15660	15650	125
362	20231213	135300	1429344040	15660	15660	15660	15660	11
363	20231213	135200	1429171780	15660	15660	15660	15660	36
364	20231213	135100	1428608020	15670	15660	15670	15660	42
365	20231213	135000	1427950290	15670	15660	15670	15660	814
366	20231213	134900	1415203030	15660	15670	15670	15660	27
367	20231213	134800	1414780040	15660	15670	15670	15660	29
368	20231213	134700	1414325870	15670	15660	15670	15660	242
369	20231213	134600	1410536120	15660	15660	15660	15660	2
370	20231213	134500	1410504800	15670	15670	15670	15660	41
371	20231213	134400	1409862590	15670	15670	15670	15670	5
372	20231213	134300	1409784240	15670	15670	15670	15670	3
373	20231213	134200	1409737230	15660	15660	15660	15660	59
374	20231213	134100	1408813290	15670	15670	15670	15660	155
375	20231213	134000	1406385700	15660	15660	15660	15660	19
376	20231213	133900	1406088160	15660	15650	15660	15650	89
377	20231213	133800	1404695130	15660	15660	15660	15660	114
378	20231213	133700	1402909890	15630	15650	15650	15630	923
379	20231213	133600	1388477080	15640	15640	15640	15640	85
380	20231213	133500	1387147680	15630	15630	15630	15630	134
381	20231213	133400	1385053260	15630	15650	15650	15630	912
382	20231213	133300	1370788280	15660	15650	15660	15650	27
383	20231213	133200	1370365710	15650	15660	15660	15650	80
384	20231213	133100	1369112960	15660	15650	15660	15650	107
385	20231213	133000	1367437390	15660	15660	15660	15660	18
386	20231213	132900	1367155510	15660	15660	15660	15660	2
387	20231213	132800	1367124190	15650	15650	15650	15650	283
388	20231213	132700	1362695240	15640	15660	15660	15640	247
389	20231213	132600	1358828280	15660	15670	15670	15660	52
390	20231213	132500	1358013940	15670	15670	15670	15670	7
391	20231213	132400	1357904250	15670	15660	15670	15660	4
392	20231213	132300	1357841590	15670	15670	15670	15670	72
393	20231213	132200	1356713350	15670	15680	15680	15670	119
394	20231213	132100	1354848610	15680	15680	15680	15680	2
395	20231213	132000	1354817250	15680	15690	15690	15680	98
396	20231213	131900	1353280570	15700	15690	15700	15690	8
397	20231213	131800	1353155040	15690	15680	15690	15680	120
398	20231213	131700	1351272840	15690	15690	15690	15690	103
399	20231213	131600	1349656770	15690	15690	15690	15690	102
400	20231213	131500	1348056390	15690	15690	15690	15690	29
401	20231213	131400	1347601380	15690	15690	15700	15690	115
402	20231213	131300	1345797010	15700	15700	15700	15700	10
403	20231213	131200	1345640010	15700	15670	15700	15670	62
404	20231213	131100	1344668400	15670	15660	15670	15660	204
405	20231213	131000	1341473090	15660	15660	15660	15660	16
406	20231213	130900	1341222530	15660	15640	15660	15640	796
407	20231213	130800	1328767090	15650	15650	15650	15640	822
408	20231213	130700	1315909350	15650	15650	15650	15650	4
409	20231213	130600	1315846750	15650	15640	15650	15640	110
410	20231213	130500	1314126250	15640	15650	15650	15640	94
411	20231213	130400	1312656070	15640	15650	15650	15640	349
412	20231213	130300	1307195480	15650	15640	15650	15640	91
413	20231213	130200	1305772140	15650	15640	15650	15640	116
414	20231213	130100	1303957890	15640	15640	15650	15640	164
415	20231213	130000	1301392780	15640	15660	15660	15640	1956
416	20231213	125900	1270781640	15650	15650	15650	15650	86
417	20231213	125800	1269435740	15660	15660	15660	15660	5
418	20231213	125700	1269357440	15650	15650	15650	15650	85
419	20231213	125600	1268027190	15650	15660	15660	15650	1581
420	20231213	125500	1243269660	15670	15670	15670	15670	291
421	20231213	125400	1238709690	15670	15670	15670	15670	4
422	20231213	125300	1238647010	15670	15670	15670	15670	22
423	20231213	125200	1238302270	15670	15670	15670	15670	20
424	20231213	125100	1237988870	15660	15670	15670	15660	770
425	20231213	125000	1225925770	15680	15690	15690	15680	450
426	20231213	124900	1218869550	15690	15680	15690	15680	101
427	20231213	124800	1217285860	15680	15690	15690	15680	28
428	20231213	124700	1216846800	15690	15690	15690	15690	95
429	20231213	124600	1215356250	15690	15710	15710	15690	614
430	20231213	124500	1205719520	15710	15710	15710	15710	0
431	20231213	124400	1205719520	15710	15710	15710	15710	13
432	20231213	124300	1205515290	15710	15720	15720	15710	17
433	20231213	124200	1205248200	15710	15710	15710	15710	252
434	20231213	124100	1201289280	15720	15720	15720	15720	35
435	20231213	124000	1200739080	15720	15720	15720	15720	20
436	20231213	123900	1200424680	15710	15710	15720	15710	235
437	20231213	123800	1196732270	15720	15720	15720	15720	31
438	20231213	123700	1196244950	15720	15720	15720	15720	125
439	20231213	123600	1194279950	15720	15710	15720	15710	22
440	20231213	123500	1193934310	15720	15710	15720	15710	37
441	20231213	123400	1193352930	15710	15720	15720	15710	12
442	20231213	123300	1193164390	15720	15720	15720	15720	2
443	20231213	123200	1193132950	15720	15720	15720	15720	224
444	20231213	123100	1189611670	15720	15720	15720	15720	12
445	20231213	123000	1189423030	15720	15710	15720	15710	100
446	20231213	122900	1187851870	15710	15710	15710	15710	38
447	20231213	122800	1187254890	15710	15710	15710	15710	104
448	20231213	122700	1185621050	15700	15700	15700	15700	11
449	20231213	122600	1185448350	15710	15700	15710	15700	15
450	20231213	122500	1185212820	15700	15700	15700	15700	215
451	20231213	122400	1181837320	15700	15690	15700	15690	60
452	20231213	122300	1180895900	15690	15690	15690	15690	280
453	20231213	122200	1176502700	15690	15700	15700	15690	115
454	20231213	122100	1174697470	15700	15700	15700	15700	6
455	20231213	122000	1174603270	15700	15700	15700	15700	472
456	20231213	121900	1167192870	15710	15700	15710	15700	307
457	20231213	121800	1162372950	15710	15710	15710	15710	58
458	20231213	121700	1161461770	15710	15720	15720	15710	76
459	20231213	121600	1160267790	15720	15730	15730	15720	7
460	20231213	121500	1160157730	15730	15720	15730	15720	19
461	20231213	121400	1159858930	15720	15720	15720	15720	20
462	20231213	121300	1159544530	15720	15720	15720	15720	100
463	20231213	121200	1157972530	15720	15720	15730	15720	246
464	20231213	121100	1154105370	15720	15720	15720	15720	0
465	20231213	121000	1154105370	15720	15720	15720	15720	2
466	20231213	120900	1154073930	15720	15720	15720	15720	1
467	20231213	120800	1154058210	15710	15730	15730	15710	128
468	20231213	120700	1152046820	15730	15730	15730	15730	208
469	20231213	120600	1148774980	15730	15730	15730	15730	0
470	20231213	120500	1148774980	15730	15730	15730	15730	12
471	20231213	120400	1148586220	15720	15720	15720	15720	68
472	20231213	120300	1147517260	15730	15730	15730	15730	19
473	20231213	120200	1147218390	15730	15730	15730	15730	1
474	20231213	120100	1147202660	15720	15720	15720	15720	8
475	20231213	120000	1147076900	15730	15720	15730	15720	99
476	20231213	115900	1145520600	15730	15730	15730	15730	10
477	20231213	115800	1145363300	15730	15730	15730	15730	2
478	20231213	115700	1145331840	15720	15720	15720	15720	164
479	20231213	115600	1142753760	15730	15730	15730	15730	2
480	20231213	115500	1142722300	15730	15710	15730	15710	19
481	20231213	115400	1142423570	15720	15710	15720	15710	99
482	20231213	115300	1140867470	15710	15720	15720	15710	13
483	20231213	115200	1140663120	15720	15730	15740	15720	296
484	20231213	115100	1136009150	15740	15740	15740	15740	2
485	20231213	115000	1135977670	15730	15730	15730	15730	0
486	20231213	114900	1135977670	15730	15720	15730	15720	184
487	20231213	114800	1133085150	15730	15730	15730	15730	93
488	20231213	114700	1131622260	15740	15730	15740	15730	260
489	20231213	114600	1127531860	15740	15740	15740	15740	22
490	20231213	114500	1127185580	15740	15730	15740	15730	688
491	20231213	114400	1116363010	15730	15730	15730	15720	1018
492	20231213	114300	1100350270	15730	15730	15730	15730	3
493	20231213	114200	1100303080	15730	15720	15730	15720	361
494	20231213	114100	1094628150	15710	15720	15720	15710	302
495	20231213	114000	1089883640	15720	15720	15720	15720	1
496	20231213	113900	1089867920	15720	15710	15720	15710	100
497	20231213	113800	1088296910	15710	15700	15710	15700	329
498	20231213	113700	1083131590	15720	15720	15720	15720	19
499	20231213	113600	1082832910	15720	15710	15720	15700	440
500	20231213	113500	1075922340	15710	15710	15710	15710	62
501	20231213	113400	1074948320	15710	15710	15710	15710	8
502	20231213	113300	1074822640	15700	15720	15720	15700	73
503	20231213	113200	1073676460	15720	15680	15720	15680	226
504	20231213	113100	1070132740	15680	15670	15680	15670	12
505	20231213	113000	1069944680	15680	15680	15680	15680	1
506	20231213	112900	1069929000	15670	15680	15690	15670	337
507	20231213	112800	1064643300	15680	15680	15680	15680	0
508	20231213	112700	1064643300	15680	15690	15690	15680	67
509	20231213	112600	1063592720	15680	15680	15680	15670	419
510	20231213	112500	1057023090	15680	15690	15690	15680	280
511	20231213	112400	1052630850	15700	15720	15720	15690	817
512	20231213	112300	1039806930	15720	15720	15720	15720	34
513	20231213	112200	1039272450	15700	15690	15700	15690	523
514	20231213	112100	1031061610	15700	15700	15700	15700	11
515	20231213	112000	1030888910	15700	15700	15700	15700	11
516	20231213	111900	1030716210	15700	15690	15700	15690	42
517	20231213	111800	1030057220	15700	15700	15700	15690	34
518	20231213	111700	1029523720	15700	15700	15700	15700	4
519	20231213	111600	1029460920	15690	15700	15700	15690	231
520	20231213	111500	1025834820	15700	15700	15700	15690	5
521	20231213	111400	1025756340	15700	15700	15700	15700	1
522	20231213	111300	1025740640	15700	15700	15700	15700	16
523	20231213	111200	1025489440	15700	15700	15700	15700	16
524	20231213	111100	1025238240	15700	15690	15700	15690	603
525	20231213	111000	1015777150	15690	15680	15690	15680	800
526	20231213	110900	1003233090	15680	15680	15680	15670	355
527	20231213	110800	997667290	15680	15680	15680	15680	11
528	20231213	110700	997494810	15680	15680	15680	15680	15
529	20231213	110600	997259610	15670	15680	15680	15670	92
530	20231213	110500	995817870	15680	15680	15680	15680	17
531	20231213	110400	995551310	15680	15680	15680	15680	85
532	20231213	110300	994218510	15670	15680	15680	15670	105
533	20231213	110200	992573010	15680	15690	15690	15680	17
534	20231213	110100	992306420	15670	15670	15670	15670	52
535	20231213	110000	991491580	15670	15660	15670	15660	398
536	20231213	105900	985257680	15660	15660	15660	15660	857
537	20231213	105800	971837060	15660	15660	15660	15660	291
538	20231213	105700	967280000	15670	15670	15670	15650	786
539	20231213	105600	954971570	15660	15660	15660	15660	36
540	20231213	105500	954407810	15670	15670	15670	15670	3
541	20231213	105400	954360800	15670	15670	15670	15670	21
542	20231213	105300	954031730	15670	15670	15670	15670	696
543	20231213	105200	943125410	15690	15680	15690	15670	906
544	20231213	105100	928921350	15690	15690	15690	15690	2
545	20231213	105000	928889970	15690	15690	15690	15690	9
546	20231213	104900	928748760	15700	15670	15700	15670	466
547	20231213	104800	921444980	15670	15680	15680	15660	439
548	20231213	104700	914564170	15670	15670	15670	15670	7
549	20231213	104600	914454480	15670	15660	15670	15660	435
550	20231213	104500	907642280	15660	15650	15660	15650	91
551	20231213	104400	906218040	15650	15660	15660	15650	155
552	20231213	104300	903791740	15660	15660	15660	15660	14
553	20231213	104200	903572500	15650	15650	15650	15650	26
554	20231213	104100	903165600	15650	15680	15680	15650	1165
555	20231213	104000	884926070	15670	15690	15690	15670	43
556	20231213	103900	884252000	15680	15700	15700	15680	212
557	20231213	103800	880926170	15690	15710	15710	15690	28
558	20231213	103700	880486810	15680	15670	15680	15670	541
559	20231213	103600	872004930	15670	15680	15680	15670	10
560	20231213	103500	871848140	15680	15670	15680	15670	6
561	20231213	103400	871754110	15670	15670	15670	15670	417
562	20231213	103300	865219720	15670	15680	15690	15660	1255
563	20231213	103200	845556500	15680	15720	15720	15680	695
564	20231213	103100	834645660	15720	15720	15720	15720	3
565	20231213	103000	834598500	15720	15670	15720	15660	462
566	20231213	102900	827359170	15670	15670	15670	15670	1
567	20231213	102800	827343500	15670	15670	15670	15670	9
568	20231213	102700	827202470	15670	15660	15670	15660	51
569	20231213	102600	826403800	15670	15670	15670	15660	59
570	20231213	102500	825479790	15670	15670	15670	15660	153
571	20231213	102400	823082540	15670	15660	15670	15660	113
572	20231213	102300	821312950	15660	15660	15660	15650	681
573	20231213	102200	810654000	15660	15660	15660	15660	5
574	20231213	102100	810575700	15660	15660	15660	15640	103
575	20231213	102000	808964720	15660	15650	15660	15640	1029
576	20231213	101900	792861120	15650	15650	15650	15650	123
577	20231213	101800	790936170	15640	15640	15640	15640	0
578	20231213	101700	790936170	15640	15630	15640	15630	569
579	20231213	101600	782039100	15640	15630	15640	15630	80
580	20231213	101500	780788620	15630	15640	15640	15630	278
581	20231213	101400	776442960	15640	15650	15650	15640	19
582	20231213	101300	776145620	15650	15640	15650	15640	152
583	20231213	101200	773768320	15640	15640	15640	15640	128
584	20231213	101100	771766400	15650	15650	15650	15640	44
585	20231213	101000	771078060	15640	15640	15640	15640	51
586	20231213	100900	770280420	15640	15650	15650	15640	106
587	20231213	100800	768622050	15650	15650	15650	15650	12
588	20231213	100700	768434250	15650	15650	15650	15650	157
589	20231213	100600	765977200	15640	15640	15640	15630	146
590	20231213	100500	763693860	15630	15670	15670	15630	2028
591	20231213	100400	731970510	15640	15670	15670	15630	2237
592	20231213	100300	696923140	15670	15670	15670	15660	1094
593	20231213	100200	679780260	15670	15670	15670	15650	227
594	20231213	100100	676224160	15670	15670	15670	15650	18
595	20231213	100000	675942300	15650	15680	15680	15630	2477
596	20231213	095900	637160290	15680	15670	15700	15670	262
597	20231213	095800	633053200	15670	15670	15740	15670	164
598	20231213	095700	630478050	15670	15660	15670	15660	246
599	20231213	095600	626624910	15660	15650	15760	15650	1020
600	20231213	095500	610630150	15660	15700	15760	15650	243
601	20231213	095400	606818390	15760	15690	15760	15690	64
602	20231213	095300	605812860	15690	15670	15690	15650	266
603	20231213	095200	601645150	15670	15670	15680	15650	941
604	20231213	095100	586902660	15680	15670	15680	15670	442
605	20231213	095000	579975290	15660	15640	15670	15640	1116
606	20231213	094900	562503230	15650	15650	15650	15640	58
607	20231213	094800	561595800	15650	15650	15650	15640	89
608	20231213	094700	560203680	15650	15640	15650	15640	78
609	20231213	094600	558983540	15640	15640	15640	15640	196
610	20231213	094500	555918100	15650	15650	15650	15650	9
611	20231213	094400	555777250	15640	15650	15650	15640	27
612	20231213	094300	555354960	15650	15630	15650	15630	46
613	20231213	094200	554635300	15630	15610	15630	15610	718
614	20231213	094100	543420190	15620	15650	15650	15610	1192
615	20231213	094000	524797090	15650	15650	15660	15650	325
616	20231213	093900	519710320	15640	15640	15640	15630	107
617	20231213	093800	518037100	15640	15660	15660	15620	970
618	20231213	093700	502871920	15660	15630	15660	15620	315
619	20231213	093600	497946430	15630	15630	15630	15630	31
620	20231213	093500	497461900	15630	15660	15660	15620	2792
621	20231213	093400	453815880	15660	15660	15660	15650	298
622	20231213	093300	449149540	15670	15650	15670	15650	133
623	20231213	093200	447066570	15660	15660	15660	15650	11
624	20231213	093100	446894320	15640	15670	15670	15640	288
625	20231213	093000	442386820	15650	15640	15650	15640	369
626	20231213	092900	436613100	15640	15620	15640	15620	81
627	20231213	092800	435347560	15610	15620	15630	15600	1799
628	20231213	092700	407261820	15620	15640	15640	15620	1040
629	20231213	092600	391011570	15630	15680	15680	15630	2098
630	20231213	092500	358182470	15680	15690	15690	15670	504
631	20231213	092400	350279270	15690	15750	15750	15690	5778
632	20231213	092300	259467080	15740	15760	15760	15740	886
633	20231213	092200	245516020	15760	15760	15760	15760	119
634	20231213	092100	243640580	15760	15760	15760	15760	20
635	20231213	092000	243325380	15750	15750	15760	15750	1177
636	20231213	091900	224787580	15760	15780	15780	15760	803
637	20231213	091800	212127120	15780	15770	15780	15770	67
638	20231213	091700	211070010	15770	15760	15770	15760	293
639	20231213	091600	206451980	15750	15790	15790	15750	1545
640	20231213	091500	182102660	15780	15780	15790	15780	102
641	20231213	091400	180492880	15790	15800	15800	15770	198
642	20231213	091300	177367200	15800	15800	15800	15790	330
643	20231213	091200	172154150	15800	15750	15800	15750	462
644	20231213	091100	164869440	15750	15760	15760	15750	313
645	20231213	091000	159936880	15750	15770	15790	15750	3351
646	20231213	090900	107122100	15770	15780	15800	15770	738
647	20231213	090800	95476480	15780	15790	15810	15780	993
648	20231213	090700	79806590	15790	15790	15800	15790	577
649	20231213	090600	70695650	15790	15820	15820	15790	784
650	20231213	090500	58308800	15820	15810	15820	15810	556
651	20231213	090400	49514450	15810	15810	15820	15800	552
652	20231213	090300	40789610	15800	15830	15830	15800	422
653	20231213	090200	34117990	15830	15830	15840	15810	411
654	20231213	090100	27612220	15820	15880	15880	15820	1025
655	20231213	090000	11359840	15880	15850	15880	15850	716