KissMeData/065510/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	194000	1718220630	15940	15940	15940	15940	1946
3	20231201	193900	1718220630	15940	15940	15940	15940	0
4	20231201	193800	1718220630	15940	15940	15940	15940	0
5	20231201	193700	1718220630	15940	15940	15940	15940	0
6	20231201	193600	1718220630	15940	15940	15940	15940	0
7	20231201	193500	1718220630	15940	15940	15940	15940	0
8	20231201	193400	1718220630	15940	15940	15940	15940	0
9	20231201	193300	1718220630	15940	15940	15940	15940	0
10	20231201	193200	1718220630	15940	15940	15940	15940	0
11	20231201	193100	1718220630	15940	15940	15940	15940	0
12	20231201	193000	1718220630	15940	15940	15940	15940	0
13	20231201	192900	1718220630	15940	15940	15940	15940	0
14	20231201	192800	1718220630	15940	15940	15940	15940	0
15	20231201	192700	1718220630	15940	15940	15940	15940	0
16	20231201	192600	1718220630	15940	15940	15940	15940	0
17	20231201	192500	1718220630	15940	15940	15940	15940	0
18	20231201	192400	1718220630	15940	15940	15940	15940	0
19	20231201	192300	1718220630	15940	15940	15940	15940	0
20	20231201	192200	1718220630	15940	15940	15940	15940	0
21	20231201	192100	1718220630	15940	15940	15940	15940	0
22	20231201	192000	1718220630	15940	15940	15940	15940	0
23	20231201	191900	1718220630	15940	15940	15940	15940	0
24	20231201	191800	1718220630	15940	15940	15940	15940	0
25	20231201	191700	1718220630	15940	15940	15940	15940	0
26	20231201	191600	1718220630	15940	15940	15940	15940	0
27	20231201	191500	1718220630	15940	15940	15940	15940	0
28	20231201	191400	1718220630	15940	15940	15940	15940	0
29	20231201	191300	1718220630	15940	15940	15940	15940	0
30	20231201	191200	1718220630	15940	15940	15940	15940	0
31	20231201	191100	1718220630	15940	15940	15940	15940	0
32	20231201	191000	1718220630	15940	15940	15940	15940	1946
33	20231201	190900	1718220630	15940	15940	15940	15940	0
34	20231201	190800	1718220630	15940	15940	15940	15940	0
35	20231201	190700	1718220630	15940	15940	15940	15940	0
36	20231201	190600	1718220630	15940	15940	15940	15940	0
37	20231201	190500	1718220630	15940	15940	15940	15940	0
38	20231201	190400	1718220630	15940	15940	15940	15940	0
39	20231201	190300	1718220630	15940	15940	15940	15940	0
40	20231201	190200	1718220630	15940	15940	15940	15940	0
41	20231201	190100	1718220630	15940	15940	15940	15940	0
42	20231201	190000	1718220630	15940	15940	15940	15940	0
43	20231201	185900	1718220630	15940	15940	15940	15940	0
44	20231201	185800	1718220630	15940	15940	15940	15940	0
45	20231201	185700	1718220630	15940	15940	15940	15940	0
46	20231201	185600	1718220630	15940	15940	15940	15940	0
47	20231201	185500	1718220630	15940	15940	15940	15940	0
48	20231201	185400	1718220630	15940	15940	15940	15940	0
49	20231201	185300	1718220630	15940	15940	15940	15940	0
50	20231201	185200	1718220630	15940	15940	15940	15940	0
51	20231201	185100	1718220630	15940	15940	15940	15940	0
52	20231201	185000	1718220630	15940	15940	15940	15940	0
53	20231201	184900	1718220630	15940	15940	15940	15940	0
54	20231201	184800	1718220630	15940	15940	15940	15940	0
55	20231201	184700	1718220630	15940	15940	15940	15940	0
56	20231201	184600	1718220630	15940	15940	15940	15940	0
57	20231201	184500	1718220630	15940	15940	15940	15940	0
58	20231201	184400	1718220630	15940	15940	15940	15940	0
59	20231201	184300	1718220630	15940	15940	15940	15940	0
60	20231201	184200	1718220630	15940	15940	15940	15940	0
61	20231201	184100	1718220630	15940	15940	15940	15940	0
62	20231201	184000	1718220630	15940	15940	15940	15940	1946
63	20231201	183900	1718220630	15940	15940	15940	15940	0
64	20231201	183800	1718220630	15940	15940	15940	15940	0
65	20231201	183700	1718220630	15940	15940	15940	15940	0
66	20231201	183600	1718220630	15940	15940	15940	15940	0
67	20231201	183500	1718220630	15940	15940	15940	15940	0
68	20231201	183400	1718220630	15940	15940	15940	15940	0
69	20231201	183300	1718220630	15940	15940	15940	15940	0
70	20231201	183200	1718220630	15940	15940	15940	15940	0
71	20231201	183100	1718220630	15940	15940	15940	15940	0
72	20231201	183000	1718220630	15940	15940	15940	15940	0
73	20231201	182900	1718220630	15940	15940	15940	15940	0
74	20231201	182800	1718220630	15940	15940	15940	15940	0
75	20231201	182700	1718220630	15940	15940	15940	15940	0
76	20231201	182600	1718220630	15940	15940	15940	15940	0
77	20231201	182500	1718220630	15940	15940	15940	15940	0
78	20231201	182400	1718220630	15940	15940	15940	15940	0
79	20231201	182300	1718220630	15940	15940	15940	15940	0
80	20231201	182200	1718220630	15940	15940	15940	15940	0
81	20231201	182100	1718220630	15940	15940	15940	15940	0
82	20231201	182000	1718220630	15940	15940	15940	15940	0
83	20231201	181900	1718220630	15940	15940	15940	15940	0
84	20231201	181800	1718220630	15940	15940	15940	15940	0
85	20231201	181700	1718220630	15940	15940	15940	15940	0
86	20231201	181600	1718220630	15940	15940	15940	15940	0
87	20231201	181500	1718220630	15940	15940	15940	15940	0
88	20231201	181400	1718220630	15940	15940	15940	15940	0
89	20231201	181300	1718220630	15940	15940	15940	15940	0
90	20231201	181200	1718220630	15940	15940	15940	15940	0
91	20231201	181100	1718220630	15940	15940	15940	15940	0
92	20231201	181000	1718220630	15940	15940	15940	15940	1946
93	20231201	180900	1718220630	15940	15940	15940	15940	0
94	20231201	180800	1718220630	15940	15940	15940	15940	0
95	20231201	180700	1718220630	15940	15940	15940	15940	0
96	20231201	180600	1718220630	15940	15940	15940	15940	0
97	20231201	180500	1718220630	15940	15940	15940	15940	0
98	20231201	180400	1718220630	15940	15940	15940	15940	0
99	20231201	180300	1718220630	15940	15940	15940	15940	0
100	20231201	180200	1718220630	15940	15940	15940	15940	0
101	20231201	180100	1718220630	15940	15940	15940	15940	0
102	20231201	180000	1718220630	15940	15940	15940	15940	0
103	20231201	175900	1718220630	15940	15940	15940	15940	0
104	20231201	175800	1718220630	15940	15940	15940	15940	0
105	20231201	175700	1718220630	15940	15940	15940	15940	0
106	20231201	175600	1718220630	15940	15940	15940	15940	0
107	20231201	175500	1718220630	15940	15940	15940	15940	0
108	20231201	175400	1718220630	15940	15940	15940	15940	0
109	20231201	175300	1718220630	15940	15940	15940	15940	0
110	20231201	175200	1718220630	15940	15940	15940	15940	0
111	20231201	175100	1718220630	15940	15940	15940	15940	0
112	20231201	175000	1718220630	15940	15940	15940	15940	0
113	20231201	174900	1718220630	15940	15940	15940	15940	0
114	20231201	174800	1718220630	15940	15940	15940	15940	0
115	20231201	174700	1718220630	15940	15940	15940	15940	0
116	20231201	174600	1718220630	15940	15940	15940	15940	0
117	20231201	174500	1718220630	15940	15940	15940	15940	0
118	20231201	174400	1718220630	15940	15940	15940	15940	0
119	20231201	174300	1718220630	15940	15940	15940	15940	0
120	20231201	174200	1718220630	15940	15940	15940	15940	0
121	20231201	174100	1718220630	15940	15940	15940	15940	0
122	20231201	174000	1718220630	15940	15940	15940	15940	1946
123	20231201	173900	1718220630	15940	15940	15940	15940	0
124	20231201	173800	1718220630	15940	15940	15940	15940	0
125	20231201	173700	1718220630	15940	15940	15940	15940	0
126	20231201	173600	1718220630	15940	15940	15940	15940	0
127	20231201	173500	1718220630	15940	15940	15940	15940	0
128	20231201	173400	1718220630	15940	15940	15940	15940	0
129	20231201	173300	1718220630	15940	15940	15940	15940	0
130	20231201	173200	1718220630	15940	15940	15940	15940	0
131	20231201	173100	1718220630	15940	15940	15940	15940	0
132	20231201	173000	1718220630	15940	15940	15940	15940	0
133	20231201	172900	1718220630	15940	15940	15940	15940	0
134	20231201	172800	1718220630	15940	15940	15940	15940	0
135	20231201	172700	1718220630	15940	15940	15940	15940	0
136	20231201	172600	1718220630	15940	15940	15940	15940	0
137	20231201	172500	1718220630	15940	15940	15940	15940	0
138	20231201	172400	1718220630	15940	15940	15940	15940	0
139	20231201	172300	1718220630	15940	15940	15940	15940	0
140	20231201	172200	1718220630	15940	15940	15940	15940	0
141	20231201	172100	1718220630	15940	15940	15940	15940	0
142	20231201	172000	1718220630	15940	15940	15940	15940	0
143	20231201	171900	1718220630	15940	15940	15940	15940	0
144	20231201	171800	1718220630	15940	15940	15940	15940	0
145	20231201	171700	1718220630	15940	15940	15940	15940	0
146	20231201	171600	1718220630	15940	15940	15940	15940	0
147	20231201	171500	1718220630	15940	15940	15940	15940	0
148	20231201	171400	1718220630	15940	15940	15940	15940	0
149	20231201	171300	1718220630	15940	15940	15940	15940	0
150	20231201	171200	1718220630	15940	15940	15940	15940	0
151	20231201	171100	1718220630	15940	15940	15940	15940	0
152	20231201	171000	1718220630	15940	15940	15940	15940	1946
153	20231201	170900	1718220630	15940	15940	15940	15940	0
154	20231201	170800	1718220630	15940	15940	15940	15940	0
155	20231201	170700	1718220630	15940	15940	15940	15940	0
156	20231201	170600	1718220630	15940	15940	15940	15940	0
157	20231201	170500	1718220630	15940	15940	15940	15940	0
158	20231201	170400	1718220630	15940	15940	15940	15940	0
159	20231201	170300	1718220630	15940	15940	15940	15940	0
160	20231201	170200	1718220630	15940	15940	15940	15940	0
161	20231201	170100	1718220630	15940	15940	15940	15940	0
162	20231201	170000	1718220630	15940	15940	15940	15940	0
163	20231201	165900	1718220630	15940	15940	15940	15940	0
164	20231201	165800	1718220630	15940	15940	15940	15940	0
165	20231201	165700	1718220630	15940	15940	15940	15940	0
166	20231201	165600	1718220630	15940	15940	15940	15940	0
167	20231201	165500	1718220630	15940	15940	15940	15940	0
168	20231201	165400	1718220630	15940	15940	15940	15940	0
169	20231201	165300	1718220630	15940	15940	15940	15940	0
170	20231201	165200	1718220630	15940	15940	15940	15940	0
171	20231201	165100	1718220630	15940	15940	15940	15940	0
172	20231201	165000	1718220630	15940	15940	15940	15940	0
173	20231201	164900	1718220630	15940	15940	15940	15940	0
174	20231201	164800	1718220630	15940	15940	15940	15940	0
175	20231201	164700	1718220630	15940	15940	15940	15940	0
176	20231201	164600	1718220630	15940	15940	15940	15940	0
177	20231201	164500	1718220630	15940	15940	15940	15940	0
178	20231201	164400	1718220630	15940	15940	15940	15940	0
179	20231201	164300	1718220630	15940	15940	15940	15940	0
180	20231201	164200	1718220630	15940	15940	15940	15940	0
181	20231201	164100	1718220630	15940	15940	15940	15940	0
182	20231201	164000	1718220630	15940	15940	15940	15940	1946
183	20231201	163900	1718220630	15940	15940	15940	15940	0
184	20231201	163800	1718220630	15940	15940	15940	15940	0
185	20231201	163700	1718220630	15940	15940	15940	15940	0
186	20231201	163600	1718220630	15940	15940	15940	15940	0
187	20231201	163500	1718220630	15940	15940	15940	15940	0
188	20231201	163400	1718220630	15940	15940	15940	15940	0
189	20231201	163300	1718220630	15940	15940	15940	15940	0
190	20231201	163200	1718220630	15940	15940	15940	15940	0
191	20231201	163100	1718220630	15940	15940	15940	15940	0
192	20231201	163000	1718220630	15940	15940	15940	15940	0
193	20231201	162900	1718220630	15940	15940	15940	15940	0
194	20231201	162800	1718220630	15940	15940	15940	15940	0
195	20231201	162700	1718220630	15940	15940	15940	15940	0
196	20231201	162600	1718220630	15940	15940	15940	15940	0
197	20231201	162500	1718220630	15940	15940	15940	15940	0
198	20231201	162400	1718220630	15940	15940	15940	15940	0
199	20231201	162300	1718220630	15940	15940	15940	15940	0
200	20231201	162200	1718220630	15940	15940	15940	15940	0
201	20231201	162100	1718220630	15940	15940	15940	15940	0
202	20231201	162000	1718220630	15940	15940	15940	15940	0
203	20231201	161900	1718220630	15940	15940	15940	15940	0
204	20231201	161800	1718220630	15940	15940	15940	15940	0
205	20231201	161700	1718220630	15940	15940	15940	15940	0
206	20231201	161600	1718220630	15940	15940	15940	15940	0
207	20231201	161500	1718220630	15940	15940	15940	15940	0
208	20231201	161400	1718220630	15940	15940	15940	15940	0
209	20231201	161300	1718220630	15940	15940	15940	15940	0
210	20231201	161200	1718220630	15940	15940	15940	15940	0
211	20231201	161100	1718220630	15940	15940	15940	15940	0
212	20231201	161000	1718220630	15940	15940	15940	15940	1946
213	20231201	160900	1718220630	15940	15940	15940	15940	0
214	20231201	160800	1718220630	15940	15940	15940	15940	0
215	20231201	160700	1718220630	15940	15940	15940	15940	0
216	20231201	160600	1718220630	15940	15940	15940	15940	0
217	20231201	160500	1718220630	15940	15940	15940	15940	0
218	20231201	160400	1718220630	15940	15940	15940	15940	0
219	20231201	160300	1718220630	15940	15940	15940	15940	0
220	20231201	160200	1718220630	15940	15940	15940	15940	0
221	20231201	160100	1718220630	15940	15940	15940	15940	0
222	20231201	160000	1718220630	15940	15940	15940	15940	0
223	20231201	155900	1718220630	15940	15940	15940	15940	0
224	20231201	155800	1718220630	15940	15940	15940	15940	0
225	20231201	155700	1718220630	15940	15940	15940	15940	0
226	20231201	155600	1718220630	15940	15940	15940	15940	0
227	20231201	155500	1718220630	15940	15940	15940	15940	0
228	20231201	155400	1718220630	15940	15940	15940	15940	0
229	20231201	155300	1718220630	15940	15940	15940	15940	0
230	20231201	155200	1718220630	15940	15940	15940	15940	0
231	20231201	155100	1718220630	15940	15940	15940	15940	0
232	20231201	155000	1718220630	15940	15940	15940	15940	0
233	20231201	154900	1718220630	15940	15940	15940	15940	0
234	20231201	154800	1718220630	15940	15940	15940	15940	0
235	20231201	154700	1718220630	15940	15940	15940	15940	0
236	20231201	154600	1718220630	15940	15940	15940	15940	0
237	20231201	154500	1718220630	15940	15940	15940	15940	0
238	20231201	154400	1718220630	15940	15940	15940	15940	0
239	20231201	154300	1718220630	15940	15940	15940	15940	0
240	20231201	154200	1718220630	15940	15940	15940	15940	0
241	20231201	154100	1718220630	15940	15940	15940	15940	0
242	20231201	154000	1718220630	15940	15940	15940	15940	1946
243	20231201	153900	1718220630	15940	15940	15940	15940	0
244	20231201	153800	1718220630	15940	15940	15940	15940	0
245	20231201	153700	1718220630	15940	15940	15940	15940	0
246	20231201	153600	1718220630	15940	15940	15940	15940	0
247	20231201	153500	1718220630	15940	15940	15940	15940	0
248	20231201	153400	1718220630	15940	15940	15940	15940	0
249	20231201	153300	1718220630	15940	15940	15940	15940	0
250	20231201	153200	1718220630	15940	15940	15940	15940	0
251	20231201	153100	1718220630	15940	15940	15940	15940	0
252	20231201	153000	1718220630	15940	15940	15940	15940	1946
253	20231201	152900	1687201390	15870	15870	15870	15870	0
254	20231201	152800	1687201390	15870	15870	15870	15870	0
255	20231201	152700	1687201390	15870	15870	15870	15870	0
256	20231201	152600	1687201390	15870	15870	15870	15870	0
257	20231201	152500	1687201390	15870	15870	15870	15870	0
258	20231201	152400	1687201390	15870	15870	15870	15870	0
259	20231201	152300	1687201390	15870	15870	15870	15870	0
260	20231201	152200	1687201390	15870	15870	15870	15870	0
261	20231201	152100	1687201390	15870	15870	15870	15870	0
262	20231201	152000	1687201390	15870	15870	15870	15870	0
263	20231201	151900	1687201390	15870	15870	15880	15870	60
264	20231201	151800	1686249180	15880	15850	15880	15850	237
265	20231201	151700	1682488290	15860	15860	15860	15850	240
266	20231201	151600	1678684250	15860	15850	15860	15850	158
267	20231201	151500	1676178540	15850	15860	15860	15840	691
268	20231201	151400	1665226960	15850	15850	15850	15850	5
269	20231201	151300	1665147710	15860	15860	15860	15850	416
270	20231201	151200	1658550630	15860	15860	15860	15860	15
271	20231201	151100	1658312730	15860	15860	15860	15860	1
272	20231201	151000	1658296870	15860	15870	15870	15860	57
273	20231201	150900	1657392830	15870	15870	15870	15860	93
274	20231201	150800	1655916960	15870	15860	15870	15860	24
275	20231201	150700	1655536310	15860	15860	15870	15860	114
276	20231201	150600	1653727260	15860	15860	15860	15860	18
277	20231201	150500	1653441780	15860	15870	15870	15860	49
278	20231201	150400	1652664190	15880	15880	15880	15880	1
279	20231201	150300	1652648310	15870	15870	15880	15870	9
280	20231201	150200	1652505470	15870	15860	15870	15860	53
281	20231201	150100	1651664390	15860	15860	15860	15860	3
282	20231201	150000	1651616810	15870	15860	15870	15860	59
283	20231201	145900	1650680490	15860	15860	15860	15860	3
284	20231201	145800	1650632910	15870	15870	15870	15870	0
285	20231201	145700	1650632910	15870	15870	15870	15870	70
286	20231201	145600	1649522010	15860	15860	15860	15860	0
287	20231201	145500	1649522010	15860	15860	15860	15860	12
288	20231201	145400	1649331690	15860	15860	15860	15860	20
289	20231201	145300	1649014490	15860	15860	15870	15860	304
290	20231201	145200	1644190050	15860	15860	15860	15860	40
291	20231201	145100	1643555650	15860	15860	15860	15860	28
292	20231201	145000	1643111570	15860	15870	15870	15860	139
293	20231201	144900	1640905770	15870	15870	15870	15870	2
294	20231201	144800	1640874030	15870	15870	15870	15870	17
295	20231201	144700	1640604240	15870	15880	15880	15870	528
296	20231201	144600	1632224770	15870	15870	15870	15870	5
297	20231201	144500	1632145420	15880	15890	15890	15880	33
298	20231201	144400	1631621370	15890	15890	15890	15890	1
299	20231201	144300	1631605480	15900	15900	15900	15900	500
300	20231201	144200	1623655480	15910	15910	15910	15910	2
301	20231201	144100	1623623660	15910	15910	15910	15910	0
302	20231201	144000	1623623660	15910	15910	15910	15910	140
303	20231201	143900	1621396260	15910	15920	15920	15910	16
304	20231201	143800	1621141680	15920	15920	15920	15920	21
305	20231201	143700	1620807360	15910	15910	15910	15910	0
306	20231201	143600	1620807360	15910	15920	15920	15910	133
307	20231201	143500	1618690030	15910	15920	15920	15910	4
308	20231201	143400	1618626380	15920	15920	15920	15920	0
309	20231201	143300	1618626380	15920	15920	15920	15920	1
310	20231201	143200	1618610460	15910	15910	15910	15910	16
311	20231201	143100	1618355900	15900	15880	15900	15880	647
312	20231201	143000	1608076000	15870	15870	15880	15860	156
313	20231201	142900	1605600790	15880	15850	15880	15850	763
314	20231201	142800	1593495980	15850	15860	15860	15850	841
315	20231201	142700	1580162860	15870	15860	15870	15860	13
316	20231201	142600	1579956580	15860	15860	15860	15860	513
317	20231201	142500	1571820400	15870	15870	15880	15870	70
318	20231201	142400	1570709330	15860	15860	15860	15860	13
319	20231201	142300	1570503150	15870	15870	15870	15870	0
320	20231201	142200	1570503150	15870	15870	15870	15860	158
321	20231201	142100	1567995800	15870	15870	15870	15870	3
322	20231201	142000	1567948190	15870	15870	15870	15870	277
323	20231201	141900	1563552200	15870	15870	15870	15870	123
324	20231201	141800	1561600190	15860	15860	15860	15860	15
325	20231201	141700	1561362290	15860	15860	15860	15860	3
326	20231201	141600	1561314710	15860	15880	15880	15860	1932
327	20231201	141500	1530642140	15880	15880	15880	15880	263
328	20231201	141400	1526465700	15880	15880	15880	15880	82
329	20231201	141300	1525163540	15880	15880	15880	15880	15
330	20231201	141200	1524925340	15880	15880	15880	15880	3
331	20231201	141100	1524877700	15880	15880	15890	15880	16
332	20231201	141000	1524623610	15880	15880	15880	15880	3
333	20231201	140900	1524575970	15890	15880	15890	15880	9
334	20231201	140800	1524433020	15880	15880	15890	15880	25
335	20231201	140700	1524036010	15890	15880	15890	15880	8
336	20231201	140600	1523908960	15880	15880	15880	15880	142
337	20231201	140500	1521654000	15890	15920	15920	15890	2256
338	20231201	140400	1485778680	15930	15920	15930	15920	16
339	20231201	140300	1485523900	15920	15920	15920	15920	3
340	20231201	140200	1485476140	15920	15930	15930	15920	808
341	20231201	140100	1472604720	15930	15930	15930	15930	3
342	20231201	140000	1472556930	15940	15940	15940	15940	121
343	20231201	135900	1470628190	15940	15940	15940	15940	100
344	20231201	135800	1469034190	15940	15940	15940	15940	0
345	20231201	135700	1469034190	15940	15940	15940	15940	123
346	20231201	135600	1467073570	15930	15930	15930	15930	13
347	20231201	135500	1466866480	15930	15930	15930	15930	3
348	20231201	135400	1466818690	15930	15930	15930	15930	76
349	20231201	135300	1465608010	15930	15930	15930	15930	1
350	20231201	135200	1465592080	15940	15940	15940	15940	0
351	20231201	135100	1465592080	15940	15940	15940	15940	31
352	20231201	135000	1465097940	15940	15940	15940	15940	0
353	20231201	134900	1465097940	15940	15940	15940	15940	1
354	20231201	134800	1465082000	15960	15950	15960	15950	77
355	20231201	134700	1463853330	15950	15950	15950	15950	4
356	20231201	134600	1463789530	15950	15950	15950	15950	0
357	20231201	134500	1463789530	15950	15950	15950	15950	0
358	20231201	134400	1463789530	15950	15950	15950	15950	28
359	20231201	134300	1463342930	15960	15960	15960	15960	51
360	20231201	134200	1462528970	15960	15960	15960	15960	15
361	20231201	134100	1462289570	15960	15970	15970	15960	31
362	20231201	134000	1461794660	15970	15970	15970	15970	50
363	20231201	133900	1460996160	15990	15990	15990	15990	0
364	20231201	133800	1460996160	15990	15990	15990	15980	80
365	20231201	133700	1459717060	15990	16000	16000	15990	5
366	20231201	133600	1459637090	16000	16010	16010	16000	171
367	20231201	133500	1456899450	16030	15940	16030	15940	968
368	20231201	133400	1441434130	15940	15940	15940	15940	0
369	20231201	133300	1441434130	15940	15930	15940	15930	569
370	20231201	133200	1432364770	15940	15940	15940	15940	0
371	20231201	133100	1432364770	15940	15940	15940	15940	1
372	20231201	133000	1432348830	15930	15930	15930	15930	172
373	20231201	132900	1429608870	15930	15930	15930	15930	0
374	20231201	132800	1429608870	15930	15930	15930	15930	20
375	20231201	132700	1429290270	15930	15920	15930	15920	20
376	20231201	132600	1428971690	15920	15920	15920	15920	16
377	20231201	132500	1428716970	15900	15900	15920	15900	122
378	20231201	132400	1426775070	15900	15900	15900	15900	10
379	20231201	132300	1426616070	15910	15910	15910	15910	1
380	20231201	132200	1426600160	15900	15910	15910	15900	5249
381	20231201	132100	1343136780	15920	15920	15920	15920	0
382	20231201	132000	1343136780	15920	15920	15920	15920	0
383	20231201	131900	1343136780	15920	15910	15920	15910	85
384	20231201	131800	1341783680	15910	15910	15910	15910	6
385	20231201	131700	1341688220	15900	15920	15920	15900	750
386	20231201	131600	1329760180	15920	15920	15920	15920	8
387	20231201	131500	1329632820	15920	15920	15920	15920	0
388	20231201	131400	1329632820	15920	15920	15920	15920	5
389	20231201	131300	1329553220	15920	15930	15930	15920	153
390	20231201	131200	1327116400	15930	15930	15930	15930	2
391	20231201	131100	1327084540	15930	15930	15930	15930	7
392	20231201	131000	1326973030	15930	15930	15930	15930	93
393	20231201	130900	1325491540	15930	15930	15930	15930	0
394	20231201	130800	1325491540	15930	15920	15940	15920	587
395	20231201	130700	1316139410	15920	15920	15920	15920	0
396	20231201	130600	1316139410	15920	15920	15920	15920	24
397	20231201	130500	1315757330	15920	15920	15920	15920	8
398	20231201	130400	1315629970	15920	15920	15920	15900	250
399	20231201	130300	1311652320	15920	15920	15920	15920	5
400	20231201	130200	1311572720	15920	15920	15920	15920	40
401	20231201	130100	1310935920	15920	15920	15920	15920	5
402	20231201	130000	1310856320	15920	15920	15920	15920	5
403	20231201	125900	1310776720	15930	15930	15930	15930	43
404	20231201	125800	1310091730	15930	15930	15930	15930	6
405	20231201	125700	1309996150	15930	15930	15930	15930	2
406	20231201	125600	1309964290	15960	15960	15960	15960	0
407	20231201	125500	1309964290	15960	15960	15960	15960	0
408	20231201	125400	1309964290	15960	15960	15960	15960	6
409	20231201	125300	1309868530	15960	15960	15960	15960	0
410	20231201	125200	1309868530	15960	15930	15960	15930	152
411	20231201	125100	1307443840	15930	15930	15930	15930	50
412	20231201	125000	1306647340	15920	15920	15920	15920	8
413	20231201	124900	1306519980	15930	15930	15930	15930	17
414	20231201	124800	1306249170	15930	15930	15930	15930	34
415	20231201	124700	1305707550	15920	15920	15920	15920	13
416	20231201	124600	1305500590	15920	15920	15920	15920	0
417	20231201	124500	1305500590	15920	15920	15920	15910	18
418	20231201	124400	1305214080	15920	15910	15920	15910	13
419	20231201	124300	1305007240	15910	15910	15910	15910	29
420	20231201	124200	1304545850	15920	15920	15920	15920	6
421	20231201	124100	1304450330	15920	15920	15920	15920	23
422	20231201	124000	1304084170	15920	15920	15920	15920	8
423	20231201	123900	1303956810	15910	15910	15910	15910	10
424	20231201	123800	1303797710	15910	15910	15920	15910	105
425	20231201	123700	1302127150	15910	15910	15910	15910	2
426	20231201	123600	1302095330	15910	15910	15920	15910	27
427	20231201	123500	1301665610	15910	15910	15910	15910	161
428	20231201	123400	1299104100	15910	15910	15910	15910	13
429	20231201	123300	1298897270	15910	15910	15910	15910	3
430	20231201	123200	1298849540	15910	15910	15910	15910	2
431	20231201	123100	1298817720	15910	15910	15910	15910	14
432	20231201	123000	1298594980	15910	15950	15950	15910	1113
433	20231201	122900	1280859300	15950	15950	15950	15950	48
434	20231201	122800	1280093700	15950	15960	15960	15950	407
435	20231201	122700	1273600980	15960	15990	15990	15960	470
436	20231201	122600	1266097190	15980	16000	16000	15980	354
437	20231201	122500	1260435540	16000	16010	16010	16000	1003
438	20231201	122400	1244385140	16020	16020	16020	16020	0
439	20231201	122300	1244385140	16020	16030	16030	16020	190
440	20231201	122200	1241341180	16030	16030	16030	16030	0
441	20231201	122100	1241341180	16030	16030	16030	16030	22
442	20231201	122000	1240988520	16040	16030	16040	16030	85
443	20231201	121900	1239625470	16030	16030	16030	16020	8
444	20231201	121800	1239497260	16020	16010	16020	16010	31
445	20231201	121700	1239000720	16020	16020	16020	16020	9
446	20231201	121600	1238856540	16020	16020	16020	16010	9
447	20231201	121500	1238712390	16020	16020	16020	16020	7
448	20231201	121400	1238600250	16020	16020	16020	16020	8
449	20231201	121300	1238472090	16020	16020	16020	16020	1
450	20231201	121200	1238456070	16030	16030	16030	16030	111
451	20231201	121100	1236676740	16030	16020	16030	16020	90
452	20231201	121000	1235234050	16020	16020	16020	16020	0
453	20231201	120900	1235234050	16020	16020	16020	16020	9
454	20231201	120800	1235089870	16030	16030	16030	16030	1
455	20231201	120700	1235073840	16030	16030	16030	16030	0
456	20231201	120600	1235073840	16030	16020	16030	16020	21
457	20231201	120500	1234737330	16020	16020	16020	16020	7
458	20231201	120400	1234625190	16020	16020	16030	16020	5
459	20231201	120300	1234545080	16020	16020	16020	16020	10
460	20231201	120200	1234384880	16030	16030	16030	16030	15
461	20231201	120100	1234144430	16030	16020	16030	16020	39
462	20231201	120000	1233519510	16020	16020	16020	16020	1
463	20231201	115900	1233503490	16020	16020	16020	16020	502
464	20231201	115800	1225461450	16020	16030	16030	16020	61
465	20231201	115700	1224483690	16030	16030	16030	16030	0
466	20231201	115600	1224483690	16030	16020	16030	16020	52
467	20231201	115500	1223650410	16020	16020	16020	16020	2
468	20231201	115400	1223618370	16020	16020	16020	16020	55
469	20231201	115300	1222737270	16020	16020	16020	16020	67
470	20231201	115200	1221663930	16020	16020	16020	16020	147
471	20231201	115100	1219308990	16020	16020	16020	16020	100
472	20231201	115000	1217706990	16020	16020	16020	16020	11
473	20231201	114900	1217530770	16030	16030	16030	16030	1
474	20231201	114800	1217514740	16020	16020	16020	16020	4
475	20231201	114700	1217450660	16020	16020	16020	16020	37
476	20231201	114600	1216857920	16020	16020	16020	16020	0
477	20231201	114500	1216857920	16020	16020	16020	16020	3
478	20231201	114400	1216809860	16030	16040	16040	16030	492
479	20231201	114300	1208923080	16030	16030	16030	16030	493
480	20231201	114200	1201020290	16030	16030	16030	16030	1
481	20231201	114100	1201004260	16030	16030	16030	16030	0
482	20231201	114000	1201004260	16030	16030	16030	16030	0
483	20231201	113900	1201004260	16030	16040	16040	16030	28
484	20231201	113800	1200555300	16040	16030	16040	16030	115
485	20231201	113700	1198711140	16040	16040	16040	16040	20
486	20231201	113600	1198390340	16040	16030	16040	16030	104
487	20231201	113500	1196723210	16030	16040	16040	16030	17
488	20231201	113400	1196450640	16030	16030	16030	16030	0
489	20231201	113300	1196450640	16030	16040	16040	16030	2
490	20231201	113200	1196418570	16030	16030	16040	16030	15
491	20231201	113100	1196178100	16040	16040	16040	16040	51
492	20231201	113000	1195360060	16040	16040	16040	16040	99
493	20231201	112900	1193772100	16040	16030	16040	16030	358
494	20231201	112800	1188032280	16030	16030	16030	16030	0
495	20231201	112700	1188032280	16030	16030	16030	16020	28
496	20231201	112600	1187583550	16020	16010	16020	16010	14
497	20231201	112500	1187359320	16000	16000	16000	16000	35
498	20231201	112400	1186799320	16030	16030	16030	16030	176
499	20231201	112300	1183978040	16030	16030	16030	16030	9
500	20231201	112200	1183833770	16040	16040	16040	16040	1
501	20231201	112100	1183817730	16030	16000	16030	16000	35
502	20231201	112000	1183257280	16000	16030	16030	16000	885
503	20231201	111900	1169090730	16040	16050	16050	16040	69
504	20231201	111800	1167983330	16050	16050	16050	16050	42
505	20231201	111700	1167309230	16050	16030	16060	16030	462
506	20231201	111600	1159896110	16030	16030	16030	16030	30
507	20231201	111500	1159415210	16030	16030	16030	16030	105
508	20231201	111400	1157732060	16030	16030	16030	16030	33
509	20231201	111300	1157203070	16030	16020	16030	16010	272
510	20231201	111200	1152843800	16010	16030	16030	16010	377
511	20231201	111100	1146807090	16020	16020	16020	16020	4
512	20231201	111000	1146743010	16030	16030	16030	16030	11
513	20231201	110900	1146566680	16040	16050	16050	16040	26
514	20231201	110800	1146149630	16040	16040	16040	16040	40
515	20231201	110700	1145508030	16040	16030	16040	16030	613
516	20231201	110600	1135677670	16040	16070	16070	16040	576
517	20231201	110500	1126431300	16070	16080	16080	16070	124
518	20231201	110400	1124437490	16080	16100	16100	16080	118
519	20231201	110300	1122538900	16100	16100	16100	16090	40
520	20231201	110200	1121895000	16100	16060	16100	16060	339
521	20231201	110100	1116441870	16060	16080	16080	16060	27
522	20231201	110000	1116007730	16090	16080	16090	16080	78
523	20231201	105900	1114753470	16080	16080	16080	16080	0
524	20231201	105800	1114753470	16080	16080	16080	16080	10
525	20231201	105700	1114592670	16060	16080	16080	16060	4
526	20231201	105600	1114528370	16080	16090	16090	16080	21
527	20231201	105500	1114190590	16060	16060	16060	16060	71
528	20231201	105400	1113050330	16060	16060	16060	16060	100
529	20231201	105300	1111444330	16060	16060	16060	16060	10
530	20231201	105200	1111283730	16120	16120	16120	16120	500
531	20231201	105100	1103223730	16000	16120	16120	16000	1368
532	20231201	105000	1081253400	16130	16150	16150	16130	276
533	20231201	104900	1076797200	16150	16160	16160	16150	235
534	20231201	104800	1073000950	16160	16160	16160	16160	72
535	20231201	104700	1071837430	16160	16160	16160	16160	306
536	20231201	104600	1066892470	16170	16170	16190	16170	893
537	20231201	104500	1052446390	16170	16130	16170	16130	1553
538	20231201	104400	1027362610	16130	16130	16130	16130	0
539	20231201	104300	1027362610	16130	16100	16140	16100	1389
540	20231201	104200	1004953300	16100	16080	16120	16080	2667
541	20231201	104100	961990780	16050	16050	16050	16050	0
542	20231201	104000	961990780	16050	16030	16050	16030	52
543	20231201	103900	961156200	16020	16020	16020	16020	1
544	20231201	103800	961140180	16030	16060	16060	16030	250
545	20231201	103700	957132260	16090	16060	16090	16060	976
546	20231201	103600	941439380	16060	16020	16070	16020	1469
547	20231201	103500	917868940	16030	16030	16030	16030	55
548	20231201	103400	916987290	16030	16010	16030	16010	343
549	20231201	103300	911492540	16000	15970	16000	15970	886
550	20231201	103200	897319660	15970	15990	15990	15970	33
551	20231201	103100	896792310	16000	16000	16000	16000	0
552	20231201	103000	896792310	16000	15990	16000	15990	886
553	20231201	102900	882616720	15980	15980	15980	15980	80
554	20231201	102800	881338320	15980	15980	15980	15980	118
555	20231201	102700	879452680	15980	15980	15980	15980	40
556	20231201	102600	878813480	15980	15980	15980	15980	1
557	20231201	102500	878797500	16000	16000	16000	16000	246
558	20231201	102400	874861500	16010	15970	16010	15970	22
559	20231201	102300	874509520	15990	15980	15990	15980	567
560	20231201	102200	865446110	15980	15980	15980	15980	300
561	20231201	102100	860652110	15980	15960	15980	15960	220
562	20231201	102000	857137200	15960	15950	15960	15950	6
563	20231201	101900	857041490	15950	15950	15950	15950	6
564	20231201	101800	856945790	15950	15950	15950	15950	6
565	20231201	101700	856850090	15950	15950	15950	15950	163
566	20231201	101600	854250240	15950	15950	15950	15950	192
567	20231201	101500	851187840	15950	15980	15980	15950	92
568	20231201	101400	849718940	15990	15990	15990	15990	58
569	20231201	101300	848791520	16010	16010	16010	16010	0
570	20231201	101200	848791520	16010	16010	16010	16010	0
571	20231201	101100	848791520	16010	16010	16010	16010	0
572	20231201	101000	848791520	16010	16010	16010	16010	0
573	20231201	100900	848791520	16010	16010	16010	16010	0
574	20231201	100800	848791520	16010	15970	16010	15950	810
575	20231201	100700	835868940	16040	16040	16040	16040	0
576	20231201	100600	835868940	16040	16040	16040	16040	59
577	20231201	100500	834922580	16040	16040	16040	16040	0
578	20231201	100400	834922580	16040	16070	16070	16040	36
579	20231201	100300	834344840	16070	16070	16080	16060	1485
580	20231201	100200	810481370	16070	16020	16070	16020	477
581	20231201	100100	802830440	16020	15990	16020	15950	199
582	20231201	100000	799645070	15980	15890	15980	15890	37
583	20231201	095900	799053900	15880	15880	15980	15880	40
584	20231201	095800	798416900	15880	16000	16000	15880	627
585	20231201	095700	788403490	16000	16040	16040	16000	833
586	20231201	095600	775060550	16050	16070	16070	16050	619
587	20231201	095500	765125520	16090	16090	16090	16090	21
588	20231201	095400	764787630	16090	16090	16100	16090	150
589	20231201	095300	762374090	16090	16090	16100	16090	318
590	20231201	095200	757255970	16090	16070	16100	16070	655
591	20231201	095100	746713310	16060	16060	16060	16050	20
592	20231201	095000	746392250	16050	16130	16130	16050	2326
593	20231201	094900	708938700	16130	16100	16130	16100	923
594	20231201	094800	694075360	16100	16140	16140	16090	674
595	20231201	094700	683210010	16120	16080	16140	16080	2190
596	20231201	094600	647923820	16080	16100	16100	16020	174
597	20231201	094500	645132670	16100	15950	16130	15950	5754
598	20231201	094400	552783000	15950	15880	15950	15880	624
599	20231201	094300	542834370	15860	15860	15950	15850	206
600	20231201	094200	539567590	15860	15930	15930	15860	822
601	20231201	094100	526506190	15930	15970	15970	15930	53
602	20231201	094000	525661780	15920	15920	15920	15910	612
603	20231201	093900	515924260	15910	16030	16030	15910	1892
604	20231201	093800	485697070	16040	16020	16040	16020	152
605	20231201	093700	483260030	16030	16000	16030	16000	891
606	20231201	093600	468988830	16000	16030	16060	16000	1384
607	20231201	093500	446828250	16020	16100	16100	16010	1591
608	20231201	093400	421309200	16100	16120	16120	16060	1969
609	20231201	093300	389648790	16120	16080	16150	16060	3485
610	20231201	093200	333503590	16080	15950	16080	15920	3668
611	20231201	093100	274937410	15950	15900	16000	15900	4393
612	20231201	093000	204958880	15900	15810	15900	15790	2488
613	20231201	092900	165501450	15840	15840	15840	15840	190
614	20231201	092800	162491850	15850	15770	15860	15770	3276
615	20231201	092700	110606100	15780	15770	15780	15760	356
616	20231201	092600	104994140	15760	15800	15800	15760	335
617	20231201	092500	99702090	15770	15780	15780	15770	307
618	20231201	092400	94859720	15820	15820	15820	15800	285
619	20231201	092300	90352730	15820	15720	15820	15720	1379
620	20231201	092200	68607030	15700	15710	15710	15690	289
621	20231201	092100	64071080	15710	15710	15710	15710	6
622	20231201	092000	63976820	15710	15690	15710	15690	211
623	20231201	091900	60662550	15680	15620	15680	15620	537
624	20231201	091800	52255990	15610	15610	15610	15610	151
625	20231201	091700	49898880	15610	15640	15650	15610	73
626	20231201	091600	48757550	15650	15650	15650	15650	10
627	20231201	091500	48601050	15640	15640	15640	15640	86
628	20231201	091400	47256010	15640	15620	15640	15610	169
629	20231201	091300	44614240	15610	15610	15610	15610	0
630	20231201	091200	44614240	15610	15580	15610	15580	184
631	20231201	091100	41743310	15570	15520	15570	15520	31
632	20231201	091000	41260690	15520	15520	15520	15520	51
633	20231201	090900	40469170	15520	15520	15520	15520	0
634	20231201	090800	40469170	15520	15520	15520	15520	1
635	20231201	090700	40453650	15540	15540	15540	15540	0
636	20231201	090600	40453650	15540	15540	15540	15540	50
637	20231201	090500	39676650	15540	15520	15540	15500	1801
638	20231201	090400	11734840	15520	15540	15540	15520	21
639	20231201	090300	11408520	15540	15550	15550	15540	463
640	20231201	090200	4209990	15580	15580	15580	15580	40
641	20231201	090100	3586790	15580	15580	15580	15580	107
642	20231201	090000	1919730	15610	15610	15610	15580	123