KissMeData/118990/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	201100	1901518440	15160	15160	15160	15160	2257
3	20231206	201000	1901518440	15160	15160	15160	15160	0
4	20231206	200900	1901518440	15160	15160	15160	15160	0
5	20231206	200800	1901518440	15160	15160	15160	15160	0
6	20231206	200700	1901518440	15160	15160	15160	15160	0
7	20231206	200600	1901518440	15160	15160	15160	15160	0
8	20231206	200500	1901518440	15160	15160	15160	15160	0
9	20231206	200400	1901518440	15160	15160	15160	15160	0
10	20231206	200300	1901518440	15160	15160	15160	15160	0
11	20231206	200200	1901518440	15160	15160	15160	15160	0
12	20231206	200100	1901518440	15160	15160	15160	15160	0
13	20231206	200000	1901518440	15160	15160	15160	15160	0
14	20231206	195900	1901518440	15160	15160	15160	15160	0
15	20231206	195800	1901518440	15160	15160	15160	15160	0
16	20231206	195700	1901518440	15160	15160	15160	15160	0
17	20231206	195600	1901518440	15160	15160	15160	15160	0
18	20231206	195500	1901518440	15160	15160	15160	15160	0
19	20231206	195400	1901518440	15160	15160	15160	15160	0
20	20231206	195300	1901518440	15160	15160	15160	15160	0
21	20231206	195200	1901518440	15160	15160	15160	15160	0
22	20231206	195100	1901518440	15160	15160	15160	15160	0
23	20231206	195000	1901518440	15160	15160	15160	15160	0
24	20231206	194900	1901518440	15160	15160	15160	15160	0
25	20231206	194800	1901518440	15160	15160	15160	15160	0
26	20231206	194700	1901518440	15160	15160	15160	15160	0
27	20231206	194600	1901518440	15160	15160	15160	15160	0
28	20231206	194500	1901518440	15160	15160	15160	15160	0
29	20231206	194400	1901518440	15160	15160	15160	15160	0
30	20231206	194300	1901518440	15160	15160	15160	15160	0
31	20231206	194200	1901518440	15160	15160	15160	15160	0
32	20231206	194100	1901518440	15160	15160	15160	15160	2257
33	20231206	194000	1901518440	15160	15160	15160	15160	0
34	20231206	193900	1901518440	15160	15160	15160	15160	0
35	20231206	193800	1901518440	15160	15160	15160	15160	0
36	20231206	193700	1901518440	15160	15160	15160	15160	0
37	20231206	193600	1901518440	15160	15160	15160	15160	0
38	20231206	193500	1901518440	15160	15160	15160	15160	0
39	20231206	193400	1901518440	15160	15160	15160	15160	0
40	20231206	193300	1901518440	15160	15160	15160	15160	0
41	20231206	193200	1901518440	15160	15160	15160	15160	0
42	20231206	193100	1901518440	15160	15160	15160	15160	0
43	20231206	193000	1901518440	15160	15160	15160	15160	0
44	20231206	192900	1901518440	15160	15160	15160	15160	0
45	20231206	192800	1901518440	15160	15160	15160	15160	0
46	20231206	192700	1901518440	15160	15160	15160	15160	0
47	20231206	192600	1901518440	15160	15160	15160	15160	0
48	20231206	192500	1901518440	15160	15160	15160	15160	0
49	20231206	192400	1901518440	15160	15160	15160	15160	0
50	20231206	192300	1901518440	15160	15160	15160	15160	0
51	20231206	192200	1901518440	15160	15160	15160	15160	0
52	20231206	192100	1901518440	15160	15160	15160	15160	0
53	20231206	192000	1901518440	15160	15160	15160	15160	0
54	20231206	191900	1901518440	15160	15160	15160	15160	0
55	20231206	191800	1901518440	15160	15160	15160	15160	0
56	20231206	191700	1901518440	15160	15160	15160	15160	0
57	20231206	191600	1901518440	15160	15160	15160	15160	0
58	20231206	191500	1901518440	15160	15160	15160	15160	0
59	20231206	191400	1901518440	15160	15160	15160	15160	0
60	20231206	191300	1901518440	15160	15160	15160	15160	0
61	20231206	191200	1901518440	15160	15160	15160	15160	0
62	20231206	191100	1901518440	15160	15160	15160	15160	2257
63	20231206	191000	1901518440	15160	15160	15160	15160	0
64	20231206	190900	1901518440	15160	15160	15160	15160	0
65	20231206	190800	1901518440	15160	15160	15160	15160	0
66	20231206	190700	1901518440	15160	15160	15160	15160	0
67	20231206	190600	1901518440	15160	15160	15160	15160	0
68	20231206	190500	1901518440	15160	15160	15160	15160	0
69	20231206	190400	1901518440	15160	15160	15160	15160	0
70	20231206	190300	1901518440	15160	15160	15160	15160	0
71	20231206	190200	1901518440	15160	15160	15160	15160	0
72	20231206	190100	1901518440	15160	15160	15160	15160	0
73	20231206	190000	1901518440	15160	15160	15160	15160	0
74	20231206	185900	1901518440	15160	15160	15160	15160	0
75	20231206	185800	1901518440	15160	15160	15160	15160	0
76	20231206	185700	1901518440	15160	15160	15160	15160	0
77	20231206	185600	1901518440	15160	15160	15160	15160	0
78	20231206	185500	1901518440	15160	15160	15160	15160	0
79	20231206	185400	1901518440	15160	15160	15160	15160	0
80	20231206	185300	1901518440	15160	15160	15160	15160	0
81	20231206	185200	1901518440	15160	15160	15160	15160	0
82	20231206	185100	1901518440	15160	15160	15160	15160	0
83	20231206	185000	1901518440	15160	15160	15160	15160	0
84	20231206	184900	1901518440	15160	15160	15160	15160	0
85	20231206	184800	1901518440	15160	15160	15160	15160	0
86	20231206	184700	1901518440	15160	15160	15160	15160	0
87	20231206	184600	1901518440	15160	15160	15160	15160	0
88	20231206	184500	1901518440	15160	15160	15160	15160	0
89	20231206	184400	1901518440	15160	15160	15160	15160	0
90	20231206	184300	1901518440	15160	15160	15160	15160	0
91	20231206	184200	1901518440	15160	15160	15160	15160	0
92	20231206	184100	1901518440	15160	15160	15160	15160	2257
93	20231206	184000	1901518440	15160	15160	15160	15160	0
94	20231206	183900	1901518440	15160	15160	15160	15160	0
95	20231206	183800	1901518440	15160	15160	15160	15160	0
96	20231206	183700	1901518440	15160	15160	15160	15160	0
97	20231206	183600	1901518440	15160	15160	15160	15160	0
98	20231206	183500	1901518440	15160	15160	15160	15160	0
99	20231206	183400	1901518440	15160	15160	15160	15160	0
100	20231206	183300	1901518440	15160	15160	15160	15160	0
101	20231206	183200	1901518440	15160	15160	15160	15160	0
102	20231206	183100	1901518440	15160	15160	15160	15160	0
103	20231206	183000	1901518440	15160	15160	15160	15160	0
104	20231206	182900	1901518440	15160	15160	15160	15160	0
105	20231206	182800	1901518440	15160	15160	15160	15160	0
106	20231206	182700	1901518440	15160	15160	15160	15160	0
107	20231206	182600	1901518440	15160	15160	15160	15160	0
108	20231206	182500	1901518440	15160	15160	15160	15160	0
109	20231206	182400	1901518440	15160	15160	15160	15160	0
110	20231206	182300	1901518440	15160	15160	15160	15160	0
111	20231206	182200	1901518440	15160	15160	15160	15160	0
112	20231206	182100	1901518440	15160	15160	15160	15160	0
113	20231206	182000	1901518440	15160	15160	15160	15160	0
114	20231206	181900	1901518440	15160	15160	15160	15160	0
115	20231206	181800	1901518440	15160	15160	15160	15160	0
116	20231206	181700	1901518440	15160	15160	15160	15160	0
117	20231206	181600	1901518440	15160	15160	15160	15160	0
118	20231206	181500	1901518440	15160	15160	15160	15160	0
119	20231206	181400	1901518440	15160	15160	15160	15160	0
120	20231206	181300	1901518440	15160	15160	15160	15160	0
121	20231206	181200	1901518440	15160	15160	15160	15160	0
122	20231206	181100	1901518440	15160	15160	15160	15160	2257
123	20231206	181000	1901518440	15160	15160	15160	15160	0
124	20231206	180900	1901518440	15160	15160	15160	15160	0
125	20231206	180800	1901518440	15160	15160	15160	15160	0
126	20231206	180700	1901518440	15160	15160	15160	15160	0
127	20231206	180600	1901518440	15160	15160	15160	15160	0
128	20231206	180500	1901518440	15160	15160	15160	15160	0
129	20231206	180400	1901518440	15160	15160	15160	15160	0
130	20231206	180300	1901518440	15160	15160	15160	15160	0
131	20231206	180200	1901518440	15160	15160	15160	15160	0
132	20231206	180100	1901518440	15160	15160	15160	15160	0
133	20231206	180000	1901518440	15160	15160	15160	15160	0
134	20231206	175900	1901518440	15160	15160	15160	15160	0
135	20231206	175800	1901518440	15160	15160	15160	15160	0
136	20231206	175700	1901518440	15160	15160	15160	15160	0
137	20231206	175600	1901518440	15160	15160	15160	15160	0
138	20231206	175500	1901518440	15160	15160	15160	15160	0
139	20231206	175400	1901518440	15160	15160	15160	15160	0
140	20231206	175300	1901518440	15160	15160	15160	15160	0
141	20231206	175200	1901518440	15160	15160	15160	15160	0
142	20231206	175100	1901518440	15160	15160	15160	15160	0
143	20231206	175000	1901518440	15160	15160	15160	15160	0
144	20231206	174900	1901518440	15160	15160	15160	15160	0
145	20231206	174800	1901518440	15160	15160	15160	15160	0
146	20231206	174700	1901518440	15160	15160	15160	15160	0
147	20231206	174600	1901518440	15160	15160	15160	15160	0
148	20231206	174500	1901518440	15160	15160	15160	15160	0
149	20231206	174400	1901518440	15160	15160	15160	15160	0
150	20231206	174300	1901518440	15160	15160	15160	15160	0
151	20231206	174200	1901518440	15160	15160	15160	15160	0
152	20231206	174100	1901518440	15160	15160	15160	15160	2257
153	20231206	174000	1901518440	15160	15160	15160	15160	0
154	20231206	173900	1901518440	15160	15160	15160	15160	0
155	20231206	173800	1901518440	15160	15160	15160	15160	0
156	20231206	173700	1901518440	15160	15160	15160	15160	0
157	20231206	173600	1901518440	15160	15160	15160	15160	0
158	20231206	173500	1901518440	15160	15160	15160	15160	0
159	20231206	173400	1901518440	15160	15160	15160	15160	0
160	20231206	173300	1901518440	15160	15160	15160	15160	0
161	20231206	173200	1901518440	15160	15160	15160	15160	0
162	20231206	173100	1901518440	15160	15160	15160	15160	0
163	20231206	173000	1901518440	15160	15160	15160	15160	0
164	20231206	172900	1901518440	15160	15160	15160	15160	0
165	20231206	172800	1901518440	15160	15160	15160	15160	0
166	20231206	172700	1901518440	15160	15160	15160	15160	0
167	20231206	172600	1901518440	15160	15160	15160	15160	0
168	20231206	172500	1901518440	15160	15160	15160	15160	0
169	20231206	172400	1901518440	15160	15160	15160	15160	0
170	20231206	172300	1901518440	15160	15160	15160	15160	0
171	20231206	172200	1901518440	15160	15160	15160	15160	0
172	20231206	172100	1901518440	15160	15160	15160	15160	0
173	20231206	172000	1901518440	15160	15160	15160	15160	0
174	20231206	171900	1901518440	15160	15160	15160	15160	0
175	20231206	171800	1901518440	15160	15160	15160	15160	0
176	20231206	171700	1901518440	15160	15160	15160	15160	0
177	20231206	171600	1901518440	15160	15160	15160	15160	0
178	20231206	171500	1901518440	15160	15160	15160	15160	0
179	20231206	171400	1901518440	15160	15160	15160	15160	0
180	20231206	171300	1901518440	15160	15160	15160	15160	0
181	20231206	171200	1901518440	15160	15160	15160	15160	0
182	20231206	171100	1901518440	15160	15160	15160	15160	2257
183	20231206	171000	1901518440	15160	15160	15160	15160	0
184	20231206	170900	1901518440	15160	15160	15160	15160	0
185	20231206	170800	1901518440	15160	15160	15160	15160	0
186	20231206	170700	1901518440	15160	15160	15160	15160	0
187	20231206	170600	1901518440	15160	15160	15160	15160	0
188	20231206	170500	1901518440	15160	15160	15160	15160	0
189	20231206	170400	1901518440	15160	15160	15160	15160	0
190	20231206	170300	1901518440	15160	15160	15160	15160	0
191	20231206	170200	1901518440	15160	15160	15160	15160	0
192	20231206	170100	1901518440	15160	15160	15160	15160	0
193	20231206	170000	1901518440	15160	15160	15160	15160	0
194	20231206	165900	1901518440	15160	15160	15160	15160	0
195	20231206	165800	1901518440	15160	15160	15160	15160	0
196	20231206	165700	1901518440	15160	15160	15160	15160	0
197	20231206	165600	1901518440	15160	15160	15160	15160	0
198	20231206	165500	1901518440	15160	15160	15160	15160	0
199	20231206	165400	1901518440	15160	15160	15160	15160	0
200	20231206	165300	1901518440	15160	15160	15160	15160	0
201	20231206	165200	1901518440	15160	15160	15160	15160	0
202	20231206	165100	1901518440	15160	15160	15160	15160	0
203	20231206	165000	1901518440	15160	15160	15160	15160	0
204	20231206	164900	1901518440	15160	15160	15160	15160	0
205	20231206	164800	1901518440	15160	15160	15160	15160	0
206	20231206	164700	1901518440	15160	15160	15160	15160	0
207	20231206	164600	1901518440	15160	15160	15160	15160	0
208	20231206	164500	1901518440	15160	15160	15160	15160	0
209	20231206	164400	1901518440	15160	15160	15160	15160	0
210	20231206	164300	1901518440	15160	15160	15160	15160	0
211	20231206	164200	1901518440	15160	15160	15160	15160	0
212	20231206	164100	1901518440	15160	15160	15160	15160	2257
213	20231206	164000	1901518440	15160	15160	15160	15160	0
214	20231206	163900	1901518440	15160	15160	15160	15160	0
215	20231206	163800	1901518440	15160	15160	15160	15160	0
216	20231206	163700	1901518440	15160	15160	15160	15160	0
217	20231206	163600	1901518440	15160	15160	15160	15160	0
218	20231206	163500	1901518440	15160	15160	15160	15160	0
219	20231206	163400	1901518440	15160	15160	15160	15160	0
220	20231206	163300	1901518440	15160	15160	15160	15160	0
221	20231206	163200	1901518440	15160	15160	15160	15160	0
222	20231206	163100	1901518440	15160	15160	15160	15160	0
223	20231206	163000	1901518440	15160	15160	15160	15160	0
224	20231206	162900	1901518440	15160	15160	15160	15160	0
225	20231206	162800	1901518440	15160	15160	15160	15160	0
226	20231206	162700	1901518440	15160	15160	15160	15160	0
227	20231206	162600	1901518440	15160	15160	15160	15160	0
228	20231206	162500	1901518440	15160	15160	15160	15160	0
229	20231206	162400	1901518440	15160	15160	15160	15160	0
230	20231206	162300	1901518440	15160	15160	15160	15160	0
231	20231206	162200	1901518440	15160	15160	15160	15160	0
232	20231206	162100	1901518440	15160	15160	15160	15160	0
233	20231206	162000	1901518440	15160	15160	15160	15160	0
234	20231206	161900	1901518440	15160	15160	15160	15160	0
235	20231206	161800	1901518440	15160	15160	15160	15160	0
236	20231206	161700	1901518440	15160	15160	15160	15160	0
237	20231206	161600	1901518440	15160	15160	15160	15160	0
238	20231206	161500	1901518440	15160	15160	15160	15160	0
239	20231206	161400	1901518440	15160	15160	15160	15160	0
240	20231206	161300	1901518440	15160	15160	15160	15160	0
241	20231206	161200	1901518440	15160	15160	15160	15160	0
242	20231206	161100	1901518440	15160	15160	15160	15160	2257
243	20231206	161000	1901518440	15160	15160	15160	15160	0
244	20231206	160900	1901518440	15160	15160	15160	15160	0
245	20231206	160800	1901518440	15160	15160	15160	15160	0
246	20231206	160700	1901518440	15160	15160	15160	15160	0
247	20231206	160600	1901518440	15160	15160	15160	15160	0
248	20231206	160500	1901518440	15160	15160	15160	15160	0
249	20231206	160400	1901518440	15160	15160	15160	15160	0
250	20231206	160300	1901518440	15160	15160	15160	15160	0
251	20231206	160200	1901518440	15160	15160	15160	15160	0
252	20231206	160100	1901518440	15160	15160	15160	15160	0
253	20231206	160000	1901518440	15160	15160	15160	15160	0
254	20231206	155900	1901518440	15160	15160	15160	15160	0
255	20231206	155800	1901518440	15160	15160	15160	15160	0
256	20231206	155700	1901518440	15160	15160	15160	15160	0
257	20231206	155600	1901518440	15160	15160	15160	15160	0
258	20231206	155500	1901518440	15160	15160	15160	15160	0
259	20231206	155400	1901518440	15160	15160	15160	15160	0
260	20231206	155300	1901518440	15160	15160	15160	15160	0
261	20231206	155200	1901518440	15160	15160	15160	15160	0
262	20231206	155100	1901518440	15160	15160	15160	15160	0
263	20231206	155000	1901518440	15160	15160	15160	15160	0
264	20231206	154900	1901518440	15160	15160	15160	15160	0
265	20231206	154800	1901518440	15160	15160	15160	15160	0
266	20231206	154700	1901518440	15160	15160	15160	15160	0
267	20231206	154600	1901518440	15160	15160	15160	15160	0
268	20231206	154500	1901518440	15160	15160	15160	15160	0
269	20231206	154400	1901518440	15160	15160	15160	15160	0
270	20231206	154300	1901518440	15160	15160	15160	15160	0
271	20231206	154200	1901518440	15160	15160	15160	15160	0
272	20231206	154100	1901518440	15160	15160	15160	15160	2257
273	20231206	154000	1901518440	15160	15160	15160	15160	0
274	20231206	153900	1901518440	15160	15160	15160	15160	0
275	20231206	153800	1901518440	15160	15160	15160	15160	0
276	20231206	153700	1901518440	15160	15160	15160	15160	0
277	20231206	153600	1901518440	15160	15160	15160	15160	0
278	20231206	153500	1901518440	15160	15160	15160	15160	0
279	20231206	153400	1901518440	15160	15160	15160	15160	0
280	20231206	153300	1901518440	15160	15160	15160	15160	0
281	20231206	153200	1901518440	15160	15160	15160	15160	0
282	20231206	153100	1901518440	15160	15160	15160	15160	0
283	20231206	153000	1901518440	15160	15160	15160	15160	2257
284	20231206	152900	1867302320	15150	15150	15150	15150	0
285	20231206	152800	1867302320	15150	15150	15150	15150	0
286	20231206	152700	1867302320	15150	15150	15150	15150	0
287	20231206	152600	1867302320	15150	15150	15150	15150	0
288	20231206	152500	1867302320	15150	15150	15150	15150	0
289	20231206	152400	1867302320	15150	15150	15150	15150	0
290	20231206	152300	1867302320	15150	15150	15150	15150	0
291	20231206	152200	1867302320	15150	15150	15150	15150	0
292	20231206	152100	1867302320	15150	15150	15150	15150	0
293	20231206	152000	1867302320	15150	15150	15150	15150	0
294	20231206	151900	1867302320	15150	15150	15160	15150	194
295	20231206	151800	1864362060	15150	15160	15160	15150	283
296	20231206	151700	1860074440	15160	15160	15160	15150	152
297	20231206	151600	1857770330	15150	15150	15160	15150	91
298	20231206	151500	1856391280	15160	15160	15160	15160	61
299	20231206	151400	1855466520	15150	15150	15150	15150	426
300	20231206	151300	1849012620	15150	15150	15150	15150	100
301	20231206	151200	1847497620	15130	15130	15130	15130	16
302	20231206	151100	1847255540	15130	15130	15130	15130	33
303	20231206	151000	1846756250	15130	15150	15160	15130	56
304	20231206	150900	1845907820	15150	15140	15150	15140	355
305	20231206	150800	1840531650	15130	15130	15130	15120	118
306	20231206	150700	1838747360	15130	15130	15130	15130	37
307	20231206	150600	1838187550	15130	15120	15130	15120	766
308	20231206	150500	1826605500	15120	15120	15120	15120	205
309	20231206	150400	1823505900	15120	15110	15120	15110	179
310	20231206	150300	1820800420	15120	15120	15120	15110	224
311	20231206	150200	1817413740	15120	15120	15130	15120	748
312	20231206	150100	1806103930	15130	15130	15130	15130	234
313	20231206	150000	1802563510	15130	15130	15130	15130	197
314	20231206	145900	1799582900	15140	15130	15140	15130	7
315	20231206	145800	1799476940	15140	15140	15140	15140	3
316	20231206	145700	1799431520	15120	15120	15120	15120	41
317	20231206	145600	1798811600	15120	15130	15130	15120	419
318	20231206	145500	1792476220	15130	15130	15130	15130	1394
319	20231206	145400	1771385000	15140	15150	15150	15140	452
320	20231206	145300	1764541620	15150	15150	15150	15150	140
321	20231206	145200	1762420620	15150	15150	15150	15150	126
322	20231206	145100	1760511720	15150	15150	15150	15150	201
323	20231206	145000	1757466570	15150	15150	15150	15150	1
324	20231206	144900	1757451420	15170	15150	15170	15150	24
325	20231206	144800	1757087780	15140	15150	15150	15140	1000
326	20231206	144700	1741945910	15190	15150	15190	15150	148
327	20231206	144600	1739699630	15150	15150	15150	15150	237
328	20231206	144500	1736109080	15150	15150	15160	15150	834
329	20231206	144400	1723471270	15150	15150	15150	15150	25
330	20231206	144300	1723092520	15150	15150	15160	15150	738
331	20231206	144200	1711906820	15150	15150	15160	15150	1352
332	20231206	144100	1691415370	15160	15180	15180	15160	2469
333	20231206	144000	1653966560	15190	15180	15190	15180	232
334	20231206	143900	1650442600	15180	15190	15190	15180	255
335	20231206	143800	1646570840	15190	15180	15190	15180	947
336	20231206	143700	1632191740	15180	15190	15200	15180	74
337	20231206	143600	1631068050	15190	15200	15200	15180	55
338	20231206	143500	1630232810	15190	15190	15190	15180	41
339	20231206	143400	1629610050	15190	15180	15190	15180	1288
340	20231206	143300	1610045670	15190	15190	15190	15190	1
341	20231206	143200	1610030480	15180	15190	15190	15180	6
342	20231206	143100	1609939350	15190	15180	15190	15180	130
343	20231206	143000	1607964760	15180	15180	15180	15170	458
344	20231206	142900	1601013820	15170	15170	15170	15170	0
345	20231206	142800	1601013820	15170	15170	15170	15170	83
346	20231206	142700	1599754710	15170	15180	15180	15170	79
347	20231206	142600	1598556180	15180	15170	15180	15160	634
348	20231206	142500	1588939900	15170	15170	15170	15170	505
349	20231206	142400	1581279050	15170	15170	15170	15170	58
350	20231206	142300	1580399190	15170	15170	15170	15160	184
351	20231206	142200	1577607920	15170	15170	15170	15170	22
352	20231206	142100	1577274180	15170	15170	15170	15170	107
353	20231206	142000	1575650990	15170	15160	15170	15160	269
354	20231206	141900	1571570300	15170	15170	15170	15170	11
355	20231206	141800	1571403430	15160	15160	15160	15160	482
356	20231206	141700	1564096310	15160	15150	15160	15150	711
357	20231206	141600	1553318550	15160	15160	15160	15160	42
358	20231206	141500	1552681830	15160	15150	15160	15150	201
359	20231206	141400	1549634680	15160	15160	15160	15160	34
360	20231206	141300	1549119240	15160	15160	15160	15160	298
361	20231206	141200	1544601560	15160	15150	15160	15150	932
362	20231206	141100	1530481750	15150	15140	15150	15140	1229
363	20231206	141000	1511863960	15140	15140	15140	15140	1
364	20231206	140900	1511848820	15150	15140	15150	15140	6
365	20231206	140800	1511757970	15140	15140	15140	15130	235
366	20231206	140700	1508200150	15140	15140	15140	15140	2
367	20231206	140600	1508169870	15140	15140	15140	15140	533
368	20231206	140500	1500100250	15140	15140	15140	15140	400
369	20231206	140400	1494044250	15140	15130	15140	15130	302
370	20231206	140300	1489474180	15130	15120	15130	15120	495
371	20231206	140200	1481985330	15110	15110	15110	15110	43
372	20231206	140100	1481335600	15130	15130	15130	15130	1
373	20231206	140000	1481320470	15130	15130	15130	15130	501
374	20231206	135900	1473740340	15130	15130	15130	15130	0
375	20231206	135800	1473740340	15130	15130	15130	15130	1
376	20231206	135700	1473725210	15100	15100	15100	15100	10
377	20231206	135600	1473574210	15100	15100	15100	15100	0
378	20231206	135500	1473574210	15100	15110	15110	15100	70
379	20231206	135400	1472516730	15140	15120	15140	15110	438
380	20231206	135300	1465898110	15120	15120	15120	15120	79
381	20231206	135200	1464703630	15120	15120	15120	15120	5
382	20231206	135100	1464628030	15120	15120	15130	15120	165
383	20231206	135000	1462133200	15120	15140	15140	15120	151
384	20231206	134900	1459850060	15120	15120	15120	15120	5
385	20231206	134800	1459774460	15120	15130	15130	15120	35
386	20231206	134700	1459244930	15130	15130	15130	15130	276
387	20231206	134600	1455069050	15130	15130	15130	15130	0
388	20231206	134500	1455069050	15130	15120	15130	15120	228
389	20231206	134400	1451619680	15120	15120	15120	15120	0
390	20231206	134300	1451619680	15120	15120	15120	15120	5
391	20231206	134200	1451544080	15120	15120	15120	15120	2
392	20231206	134100	1451513840	15130	15130	15130	15130	2
393	20231206	134000	1451483580	15130	15110	15130	15110	23
394	20231206	133900	1451135940	15120	15120	15120	15120	326
395	20231206	133800	1446206820	15120	15120	15120	15120	804
396	20231206	133700	1434050340	15110	15110	15110	15110	220
397	20231206	133600	1430726140	15120	15140	15140	15120	2
398	20231206	133500	1430695880	15140	15140	15140	15140	110
399	20231206	133400	1429030480	15140	15140	15140	15140	0
400	20231206	133300	1429030480	15140	15110	15140	15110	48
401	20231206	133200	1428305170	15140	15140	15140	15140	0
402	20231206	133100	1428305170	15140	15140	15140	15140	170
403	20231206	133000	1425731370	15140	15140	15140	15140	0
404	20231206	132900	1425731370	15140	15100	15140	15090	217
405	20231206	132800	1422456770	15100	15100	15100	15100	47
406	20231206	132700	1421747070	15100	15100	15100	15090	92
407	20231206	132600	1420358770	15100	15100	15100	15100	130
408	20231206	132500	1418395770	15100	15100	15100	15100	501
409	20231206	132400	1410830670	15090	15090	15090	15090	60
410	20231206	132300	1409925270	15090	15090	15090	15090	118
411	20231206	132200	1408144650	15100	15100	15100	15100	0
412	20231206	132100	1408144650	15100	15090	15100	15090	176
413	20231206	132000	1405488800	15080	15080	15080	15080	225
414	20231206	131900	1402095800	15090	15080	15090	15080	29
415	20231206	131800	1401658470	15090	15090	15090	15090	0
416	20231206	131700	1401658470	15090	15090	15100	15090	115
417	20231206	131600	1399923050	15090	15090	15100	15090	80
418	20231206	131500	1398715840	15090	15090	15090	15090	232
419	20231206	131400	1395214960	15100	15100	15100	15100	105
420	20231206	131300	1393629460	15100	15100	15100	15100	1
421	20231206	131200	1393614360	15090	15090	15090	15090	2
422	20231206	131100	1393584180	15090	15090	15090	15090	7
423	20231206	131000	1393478550	15100	15100	15100	15100	12
424	20231206	130900	1393297350	15100	15090	15100	15090	545
425	20231206	130800	1385072850	15090	15090	15090	15090	216
426	20231206	130700	1381813410	15090	15100	15100	15090	29
427	20231206	130600	1381375700	15100	15100	15100	15100	0
428	20231206	130500	1381375700	15100	15100	15100	15100	9
429	20231206	130400	1381239800	15090	15090	15090	15090	406
430	20231206	130300	1375113260	15100	15110	15110	15100	708
431	20231206	130200	1364422020	15100	15110	15110	15100	29
432	20231206	130100	1363984110	15120	15110	15120	15100	22
433	20231206	130000	1363651790	15110	15110	15110	15110	28
434	20231206	125900	1363228710	15120	15120	15120	15120	0
435	20231206	125800	1363228710	15120	15100	15120	15100	96
436	20231206	125700	1361778490	15120	15110	15120	15100	2348
437	20231206	125600	1326317110	15110	15110	15110	15110	613
438	20231206	125500	1317054680	15120	15120	15120	15120	44
439	20231206	125400	1316389400	15120	15120	15130	15120	1027
440	20231206	125300	1300861150	15130	15130	15130	15130	2
441	20231206	125200	1300830890	15130	15140	15140	15120	41
442	20231206	125100	1300210830	15120	15120	15120	15120	20
443	20231206	125000	1299908430	15140	15140	15140	15140	0
444	20231206	124900	1299908430	15140	15140	15140	15120	36
445	20231206	124800	1299363890	15140	15140	15140	15120	3
446	20231206	124700	1299318490	15140	15120	15140	15120	34
447	20231206	124600	1298804310	15140	15140	15140	15140	0
448	20231206	124500	1298804310	15140	15120	15140	15120	8
449	20231206	124400	1298683330	15120	15120	15130	15120	63
450	20231206	124300	1297730720	15120	15120	15120	15120	25
451	20231206	124200	1297352720	15120	15120	15120	15120	30
452	20231206	124100	1296899120	15140	15140	15140	15140	56
453	20231206	124000	1296051280	15120	15120	15120	15120	7
454	20231206	123900	1295945440	15130	15140	15140	15130	537
455	20231206	123800	1287820620	15140	15140	15140	15140	9
456	20231206	123700	1287684360	15140	15140	15140	15140	5
457	20231206	123600	1287608660	15140	15140	15140	15140	0
458	20231206	123500	1287608660	15140	15140	15140	15140	0
459	20231206	123400	1287608660	15140	15140	15140	15140	1
460	20231206	123300	1287593520	15110	15110	15110	15110	0
461	20231206	123200	1287593520	15110	15140	15140	15110	401
462	20231206	123100	1281527270	15140	15130	15140	15130	2
463	20231206	123000	1281497000	15140	15140	15140	15140	33
464	20231206	122900	1280997380	15140	15140	15140	15140	16
465	20231206	122800	1280755140	15140	15140	15140	15140	1
466	20231206	122700	1280740000	15100	15110	15110	15100	1377
467	20231206	122600	1259940310	15110	15130	15130	15110	1705
468	20231206	122500	1234157770	15140	15140	15140	15140	10
469	20231206	122400	1234006370	15140	15140	15140	15140	389
470	20231206	122300	1228116910	15130	15130	15130	15130	0
471	20231206	122200	1228116910	15130	15130	15140	15130	64
472	20231206	122100	1227148490	15130	15140	15140	15130	430
473	20231206	122000	1220639230	15140	15130	15140	15130	173
474	20231206	121900	1218021700	15130	15130	15130	15130	62
475	20231206	121800	1217083640	15130	15130	15130	15130	8
476	20231206	121700	1216962600	15130	15130	15130	15130	1
477	20231206	121600	1216947470	15130	15130	15130	15130	0
478	20231206	121500	1216947470	15130	15130	15130	15120	120
479	20231206	121400	1215131900	15130	15130	15130	15130	119
480	20231206	121300	1213331430	15130	15130	15130	15130	250
481	20231206	121200	1209548930	15130	15130	15130	15130	258
482	20231206	121100	1205645390	15130	15130	15130	15130	255
483	20231206	121000	1201787240	15120	15120	15120	15120	34
484	20231206	120900	1201273160	15120	15120	15120	15120	436
485	20231206	120800	1194680840	15110	15110	15110	15110	5
486	20231206	120700	1194605290	15110	15110	15110	15110	200
487	20231206	120600	1191583290	15110	15110	15110	15110	27
488	20231206	120500	1191175320	15120	15120	15120	15110	28
489	20231206	120400	1190752210	15120	15120	15120	15110	107
490	20231206	120300	1189134430	15110	15110	15110	15110	0
491	20231206	120200	1189134430	15110	15120	15120	15110	400
492	20231206	120100	1183088110	15120	15120	15120	15120	135
493	20231206	120000	1181046910	15120	15120	15120	15120	230
494	20231206	115900	1177569310	15120	15120	15130	15120	78
495	20231206	115800	1176389940	15130	15130	15130	15120	32
496	20231206	115700	1175906080	15120	15120	15120	15120	28
497	20231206	115600	1175482720	15120	15130	15130	15120	127
498	20231206	115500	1173561480	15120	15120	15120	15120	0
499	20231206	115400	1173561480	15120	15120	15120	15120	18
500	20231206	115300	1173289320	15120	15120	15120	15120	30
501	20231206	115200	1172835720	15120	15120	15120	15120	272
502	20231206	115100	1168723080	15120	15130	15130	15120	771
503	20231206	115000	1157065550	15130	15130	15130	15130	73
504	20231206	114900	1155961060	15140	15140	15140	15140	12
505	20231206	114800	1155779380	15140	15140	15140	15140	1
506	20231206	114700	1155764240	15130	15130	15130	15130	5
507	20231206	114600	1155688590	15130	15120	15130	15120	35
508	20231206	114500	1155159340	15120	15120	15120	15120	171
509	20231206	114400	1152573820	15140	15140	15140	15140	2
510	20231206	114300	1152543540	15140	15120	15140	15120	14
511	20231206	114200	1152331780	15120	15120	15120	15120	0
512	20231206	114100	1152331780	15120	15130	15130	15120	122
513	20231206	114000	1150486840	15120	15120	15120	15120	12
514	20231206	113900	1150305400	15120	15140	15140	15120	1707
515	20231206	113800	1124494000	15140	15140	15140	15140	82
516	20231206	113700	1123252520	15130	15130	15130	15130	111
517	20231206	113600	1121573090	15130	15130	15130	15120	980
518	20231206	113500	1106747300	15130	15130	15130	15120	37
519	20231206	113400	1106187840	15120	15120	15120	15120	26
520	20231206	113300	1105794720	15120	15120	15120	15120	55
521	20231206	113200	1104963120	15120	15120	15120	15120	0
522	20231206	113100	1104963120	15120	15120	15120	15120	248
523	20231206	113000	1101213360	15120	15130	15130	15120	1254
524	20231206	112900	1082240350	15140	15140	15140	15140	194
525	20231206	112800	1079303190	15150	15150	15150	15150	1
526	20231206	112700	1079288040	15150	15150	15150	15140	57
527	20231206	112600	1078424730	15140	15140	15140	15140	24
528	20231206	112500	1078061370	15150	15150	15150	15150	10
529	20231206	112400	1077909870	15150	15150	15150	15150	20
530	20231206	112300	1077606870	15150	15150	15150	15140	209
531	20231206	112200	1074440800	15150	15150	15150	15150	101
532	20231206	112100	1072910650	15150	15150	15150	15150	10
533	20231206	112000	1072759150	15150	15150	15150	15150	1
534	20231206	111900	1072744000	15140	15150	15150	15140	540
535	20231206	111800	1064568300	15150	15140	15150	15140	180
536	20231206	111700	1061843000	15140	15140	15140	15140	385
537	20231206	111600	1056014100	15150	15140	15150	15140	26
538	20231206	111500	1055620440	15140	15150	15150	15140	101
539	20231206	111400	1054091290	15150	15150	15150	15140	31
540	20231206	111300	1053621890	15150	15150	15150	15140	55
541	20231206	111200	1052788660	15150	15150	15150	15150	216
542	20231206	111100	1049516260	15140	15150	15150	15140	6
543	20231206	111000	1049425390	15140	15140	15140	15140	11
544	20231206	110900	1049258850	15150	15130	15150	15130	12
545	20231206	110800	1049077270	15130	15150	15150	15130	57
546	20231206	110700	1048214570	15150	15150	15150	15140	121
547	20231206	110600	1046381820	15140	15140	15140	15140	35
548	20231206	110500	1045851920	15140	15140	15140	15130	1178
549	20231206	110400	1028028010	15140	15140	15140	15140	75
550	20231206	110300	1026892510	15140	15140	15140	15140	576
551	20231206	110200	1018171870	15140	15140	15140	15140	123
552	20231206	110100	1016309650	15150	15160	15160	15150	1076
553	20231206	110000	1000007510	15160	15160	15160	15160	5
554	20231206	105900	999931710	15160	15160	15160	15160	500
555	20231206	105800	992351710	15160	15160	15160	15160	100
556	20231206	105700	990835710	15160	15160	15170	15160	794
557	20231206	105600	978798350	15160	15170	15170	15160	143
558	20231206	105500	976629740	15170	15160	15170	15150	1677
559	20231206	105400	951206910	15160	15160	15160	15150	45
560	20231206	105300	950524820	15160	15160	15160	15150	104
561	20231206	105200	948948190	15160	15160	15170	15160	608
562	20231206	105100	939730880	15140	15150	15150	15140	799
563	20231206	105000	927633930	15160	15160	15160	15160	74
564	20231206	104900	926512090	15140	15140	15150	15140	655
565	20231206	104800	916590900	15110	15120	15140	15110	176
566	20231206	104700	913928780	15120	15110	15120	15110	209
567	20231206	104600	910770770	15120	15120	15120	15120	2
568	20231206	104500	910740530	15090	15110	15120	15090	1913
569	20231206	104400	881859330	15100	15100	15100	15100	32
570	20231206	104300	881376130	15100	15110	15110	15100	37
571	20231206	104200	880817360	15110	15110	15110	15110	13
572	20231206	104100	880620930	15110	15100	15110	15090	238
573	20231206	104000	877029060	15090	15090	15090	15090	355
574	20231206	103900	871672110	15090	15090	15090	15090	2
575	20231206	103800	871641930	15090	15090	15090	15090	34
576	20231206	103700	871128870	15090	15050	15090	15050	311
577	20231206	103600	866446180	15050	15070	15070	15050	377
578	20231206	103500	860769840	15060	15080	15080	15060	298
579	20231206	103400	856279220	15090	15090	15090	15090	50
580	20231206	103300	855524720	15090	15080	15090	15080	193
581	20231206	103200	852613810	15070	15060	15070	15060	3773
582	20231206	103100	795757060	15050	15050	15050	15050	130
583	20231206	103000	793800560	15060	15060	15060	15060	166
584	20231206	102900	791300600	15050	15050	15050	15050	493
585	20231206	102800	783880950	15050	15070	15070	15050	1726
586	20231206	102700	757887570	15070	15070	15070	15070	12
587	20231206	102600	757706730	15070	15070	15070	15070	35
588	20231206	102500	757179280	15070	15070	15070	15070	102
589	20231206	102400	755642140	15070	15060	15070	15060	251
590	20231206	102300	751861570	15060	15060	15060	15060	721
591	20231206	102200	741003310	15060	15060	15060	15060	1461
592	20231206	102100	719000650	15060	15060	15060	15050	110
593	20231206	102000	717344060	15060	15070	15070	15060	101
594	20231206	101900	715822400	15060	15050	15060	15050	466
595	20231206	101800	708804460	15050	15050	15050	15050	772
596	20231206	101700	697185860	15050	15050	15050	15050	48
597	20231206	101600	696463460	15060	15040	15060	15040	404
598	20231206	101500	690386610	15040	15050	15050	15040	1498
599	20231206	101400	667855800	15050	15040	15050	15040	641
600	20231206	101300	658209600	15050	15050	15050	15040	1191
601	20231206	101200	640288310	15050	15060	15060	15050	343
602	20231206	101100	635125830	15050	15060	15060	15050	266
603	20231206	101000	631122250	15050	15060	15060	15050	120
604	20231206	100900	629315300	15060	15070	15070	15060	113
605	20231206	100800	627612640	15070	15070	15070	15070	36
606	20231206	100700	627070120	15070	15080	15080	15070	37
607	20231206	100600	626512430	15080	15080	15080	15080	10
608	20231206	100500	626361630	15080	15080	15090	15080	42
609	20231206	100400	625728210	15080	15070	15080	15070	4
610	20231206	100300	625667900	15090	15090	15090	15090	6
611	20231206	100200	625577360	15090	15090	15090	15090	144
612	20231206	100100	623404400	15080	15050	15080	15050	711
613	20231206	100000	612694590	15040	15050	15050	15040	171
614	20231206	095900	610122270	15050	15030	15050	15030	1096
615	20231206	095800	593627700	15050	15030	15050	15030	1068
616	20231206	095700	577555000	15030	15040	15050	15030	1194
617	20231206	095600	559593260	15040	15030	15040	15020	375
618	20231206	095500	553959860	15040	15050	15050	15030	221
619	20231206	095400	550636200	15050	15050	15050	15030	86
620	20231206	095300	549343400	15050	15050	15050	15030	966
621	20231206	095200	534818710	15050	15070	15070	15050	304
622	20231206	095100	530242290	15070	15080	15080	15070	92
623	20231206	095000	528855790	15070	15070	15070	15070	72
624	20231206	094900	527770750	15080	15080	15080	15070	339
625	20231206	094800	522659130	15080	15090	15090	15080	245
626	20231206	094700	518962480	15090	15090	15090	15060	626
627	20231206	094600	509522040	15090	15090	15130	15090	36
628	20231206	094500	508978760	15130	15130	15130	15130	26
629	20231206	094400	508585380	15130	15130	15130	15130	51
630	20231206	094300	507813750	15140	15090	15140	15090	181
631	20231206	094200	505079990	15090	15090	15100	15080	491
632	20231206	094100	497670720	15090	15100	15140	15090	513
633	20231206	094000	489929240	15100	15140	15140	15100	1347
634	20231206	093900	469588620	15140	15110	15140	15100	699
635	20231206	093800	459022930	15120	15130	15130	15110	72
636	20231206	093700	457934380	15130	15130	15130	15110	8
637	20231206	093600	457813360	15100	15120	15140	15100	1079
638	20231206	093500	441491790	15140	15120	15140	15110	661
639	20231206	093400	431489910	15120	15130	15140	15120	55
640	20231206	093300	430657640	15110	15120	15130	15110	240
641	20231206	093200	427030810	15120	15120	15120	15110	455
642	20231206	093100	420151620	15100	15110	15120	15100	1450
643	20231206	093000	398250810	15110	15120	15140	15110	1679
644	20231206	092900	372863030	15120	15150	15150	15120	1215
645	20231206	092800	354478160	15150	15160	15160	15150	3207
646	20231206	092700	305883880	15160	15180	15180	15160	796
647	20231206	092600	293804210	15180	15190	15190	15180	697
648	20231206	092500	283223390	15190	15190	15190	15180	119
649	20231206	092400	281416050	15190	15190	15190	15190	61
650	20231206	092300	280489460	15190	15190	15190	15180	258
651	20231206	092200	276572070	15190	15180	15190	15180	36
652	20231206	092100	276025270	15180	15180	15190	15180	673
653	20231206	092000	265808300	15180	15190	15190	15180	156
654	20231206	091900	263438960	15190	15190	15200	15180	1003
655	20231206	091800	248205510	15190	15200	15200	15190	1102
656	20231206	091700	231465110	15200	15200	15200	15190	41
657	20231206	091600	230842160	15200	15200	15200	15200	924
658	20231206	091500	216797360	15200	15200	15200	15200	391
659	20231206	091400	210854160	15200	15210	15210	15200	937
660	20231206	091300	196606680	15200	15210	15210	15200	164
661	20231206	091200	194112800	15210	15220	15220	15210	57
662	20231206	091100	193245440	15160	15150	15220	15150	2497
663	20231206	091000	155307960	15130	15130	15130	15130	264
664	20231206	090900	151313640	15130	15190	15190	15130	1669
665	20231206	090800	126033730	15150	15150	15150	15150	38
666	20231206	090700	125458030	15150	15160	15160	15150	1778
667	20231206	090600	98508610	15150	15160	15160	15150	1645
668	20231206	090500	73583360	15160	15210	15210	15160	592
669	20231206	090400	64604000	15210	15230	15230	15210	99
670	20231206	090300	63097490	15230	15230	15230	15230	987
671	20231206	090200	48065480	15230	15250	15250	15230	666
672	20231206	090100	37917030	15250	15240	15250	15240	162
673	20231206	090000	35446790	15260	15150	15290	15150	2308