KissMeData/033640/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	191500	1960649150	16010	16010	16010	16010	3266
3	20231205	191400	1960649150	16010	16010	16010	16010	0
4	20231205	191300	1960649150	16010	16010	16010	16010	0
5	20231205	191200	1960649150	16010	16010	16010	16010	0
6	20231205	191100	1960649150	16010	16010	16010	16010	0
7	20231205	191000	1960649150	16010	16010	16010	16010	0
8	20231205	190900	1960649150	16010	16010	16010	16010	0
9	20231205	190800	1960649150	16010	16010	16010	16010	0
10	20231205	190700	1960649150	16010	16010	16010	16010	0
11	20231205	190600	1960649150	16010	16010	16010	16010	0
12	20231205	190500	1960649150	16010	16010	16010	16010	0
13	20231205	190400	1960649150	16010	16010	16010	16010	0
14	20231205	190300	1960649150	16010	16010	16010	16010	0
15	20231205	190200	1960649150	16010	16010	16010	16010	0
16	20231205	190100	1960649150	16010	16010	16010	16010	0
17	20231205	190000	1960649150	16010	16010	16010	16010	0
18	20231205	185900	1960649150	16010	16010	16010	16010	0
19	20231205	185800	1960649150	16010	16010	16010	16010	0
20	20231205	185700	1960649150	16010	16010	16010	16010	0
21	20231205	185600	1960649150	16010	16010	16010	16010	0
22	20231205	185500	1960649150	16010	16010	16010	16010	0
23	20231205	185400	1960649150	16010	16010	16010	16010	0
24	20231205	185300	1960649150	16010	16010	16010	16010	0
25	20231205	185200	1960649150	16010	16010	16010	16010	0
26	20231205	185100	1960649150	16010	16010	16010	16010	0
27	20231205	185000	1960649150	16010	16010	16010	16010	0
28	20231205	184900	1960649150	16010	16010	16010	16010	0
29	20231205	184800	1960649150	16010	16010	16010	16010	0
30	20231205	184700	1960649150	16010	16010	16010	16010	0
31	20231205	184600	1960649150	16010	16010	16010	16010	0
32	20231205	184500	1960649150	16010	16010	16010	16010	3266
33	20231205	184400	1960649150	16010	16010	16010	16010	0
34	20231205	184300	1960649150	16010	16010	16010	16010	0
35	20231205	184200	1960649150	16010	16010	16010	16010	0
36	20231205	184100	1960649150	16010	16010	16010	16010	0
37	20231205	184000	1960649150	16010	16010	16010	16010	0
38	20231205	183900	1960649150	16010	16010	16010	16010	0
39	20231205	183800	1960649150	16010	16010	16010	16010	0
40	20231205	183700	1960649150	16010	16010	16010	16010	0
41	20231205	183600	1960649150	16010	16010	16010	16010	0
42	20231205	183500	1960649150	16010	16010	16010	16010	0
43	20231205	183400	1960649150	16010	16010	16010	16010	0
44	20231205	183300	1960649150	16010	16010	16010	16010	0
45	20231205	183200	1960649150	16010	16010	16010	16010	0
46	20231205	183100	1960649150	16010	16010	16010	16010	0
47	20231205	183000	1960649150	16010	16010	16010	16010	0
48	20231205	182900	1960649150	16010	16010	16010	16010	0
49	20231205	182800	1960649150	16010	16010	16010	16010	0
50	20231205	182700	1960649150	16010	16010	16010	16010	0
51	20231205	182600	1960649150	16010	16010	16010	16010	0
52	20231205	182500	1960649150	16010	16010	16010	16010	0
53	20231205	182400	1960649150	16010	16010	16010	16010	0
54	20231205	182300	1960649150	16010	16010	16010	16010	0
55	20231205	182200	1960649150	16010	16010	16010	16010	0
56	20231205	182100	1960649150	16010	16010	16010	16010	0
57	20231205	182000	1960649150	16010	16010	16010	16010	0
58	20231205	181900	1960649150	16010	16010	16010	16010	0
59	20231205	181800	1960649150	16010	16010	16010	16010	0
60	20231205	181700	1960649150	16010	16010	16010	16010	0
61	20231205	181600	1960649150	16010	16010	16010	16010	0
62	20231205	181500	1960649150	16010	16010	16010	16010	3266
63	20231205	181400	1960649150	16010	16010	16010	16010	0
64	20231205	181300	1960649150	16010	16010	16010	16010	0
65	20231205	181200	1960649150	16010	16010	16010	16010	0
66	20231205	181100	1960649150	16010	16010	16010	16010	0
67	20231205	181000	1960649150	16010	16010	16010	16010	0
68	20231205	180900	1960649150	16010	16010	16010	16010	0
69	20231205	180800	1960649150	16010	16010	16010	16010	0
70	20231205	180700	1960649150	16010	16010	16010	16010	0
71	20231205	180600	1960649150	16010	16010	16010	16010	0
72	20231205	180500	1960649150	16010	16010	16010	16010	0
73	20231205	180400	1960649150	16010	16010	16010	16010	0
74	20231205	180300	1960649150	16010	16010	16010	16010	0
75	20231205	180200	1960649150	16010	16010	16010	16010	0
76	20231205	180100	1960649150	16010	16010	16010	16010	0
77	20231205	180000	1960649150	16010	16010	16010	16010	0
78	20231205	175900	1960649150	16010	16010	16010	16010	0
79	20231205	175800	1960649150	16010	16010	16010	16010	0
80	20231205	175700	1960649150	16010	16010	16010	16010	0
81	20231205	175600	1960649150	16010	16010	16010	16010	0
82	20231205	175500	1960649150	16010	16010	16010	16010	0
83	20231205	175400	1960649150	16010	16010	16010	16010	0
84	20231205	175300	1960649150	16010	16010	16010	16010	0
85	20231205	175200	1960649150	16010	16010	16010	16010	0
86	20231205	175100	1960649150	16010	16010	16010	16010	0
87	20231205	175000	1960649150	16010	16010	16010	16010	0
88	20231205	174900	1960649150	16010	16010	16010	16010	0
89	20231205	174800	1960649150	16010	16010	16010	16010	0
90	20231205	174700	1960649150	16010	16010	16010	16010	0
91	20231205	174600	1960649150	16010	16010	16010	16010	0
92	20231205	174500	1960649150	16010	16010	16010	16010	3266
93	20231205	174400	1960649150	16010	16010	16010	16010	0
94	20231205	174300	1960649150	16010	16010	16010	16010	0
95	20231205	174200	1960649150	16010	16010	16010	16010	0
96	20231205	174100	1960649150	16010	16010	16010	16010	0
97	20231205	174000	1960649150	16010	16010	16010	16010	0
98	20231205	173900	1960649150	16010	16010	16010	16010	0
99	20231205	173800	1960649150	16010	16010	16010	16010	0
100	20231205	173700	1960649150	16010	16010	16010	16010	0
101	20231205	173600	1960649150	16010	16010	16010	16010	0
102	20231205	173500	1960649150	16010	16010	16010	16010	0
103	20231205	173400	1960649150	16010	16010	16010	16010	0
104	20231205	173300	1960649150	16010	16010	16010	16010	0
105	20231205	173200	1960649150	16010	16010	16010	16010	0
106	20231205	173100	1960649150	16010	16010	16010	16010	0
107	20231205	173000	1960649150	16010	16010	16010	16010	0
108	20231205	172900	1960649150	16010	16010	16010	16010	0
109	20231205	172800	1960649150	16010	16010	16010	16010	0
110	20231205	172700	1960649150	16010	16010	16010	16010	0
111	20231205	172600	1960649150	16010	16010	16010	16010	0
112	20231205	172500	1960649150	16010	16010	16010	16010	0
113	20231205	172400	1960649150	16010	16010	16010	16010	0
114	20231205	172300	1960649150	16010	16010	16010	16010	0
115	20231205	172200	1960649150	16010	16010	16010	16010	0
116	20231205	172100	1960649150	16010	16010	16010	16010	0
117	20231205	172000	1960649150	16010	16010	16010	16010	0
118	20231205	171900	1960649150	16010	16010	16010	16010	0
119	20231205	171800	1960649150	16010	16010	16010	16010	0
120	20231205	171700	1960649150	16010	16010	16010	16010	0
121	20231205	171600	1960649150	16010	16010	16010	16010	0
122	20231205	171500	1960649150	16010	16010	16010	16010	3266
123	20231205	171400	1960649150	16010	16010	16010	16010	0
124	20231205	171300	1960649150	16010	16010	16010	16010	0
125	20231205	171200	1960649150	16010	16010	16010	16010	0
126	20231205	171100	1960649150	16010	16010	16010	16010	0
127	20231205	171000	1960649150	16010	16010	16010	16010	0
128	20231205	170900	1960649150	16010	16010	16010	16010	0
129	20231205	170800	1960649150	16010	16010	16010	16010	0
130	20231205	170700	1960649150	16010	16010	16010	16010	0
131	20231205	170600	1960649150	16010	16010	16010	16010	0
132	20231205	170500	1960649150	16010	16010	16010	16010	0
133	20231205	170400	1960649150	16010	16010	16010	16010	0
134	20231205	170300	1960649150	16010	16010	16010	16010	0
135	20231205	170200	1960649150	16010	16010	16010	16010	0
136	20231205	170100	1960649150	16010	16010	16010	16010	0
137	20231205	170000	1960649150	16010	16010	16010	16010	0
138	20231205	165900	1960649150	16010	16010	16010	16010	0
139	20231205	165800	1960649150	16010	16010	16010	16010	0
140	20231205	165700	1960649150	16010	16010	16010	16010	0
141	20231205	165600	1960649150	16010	16010	16010	16010	0
142	20231205	165500	1960649150	16010	16010	16010	16010	0
143	20231205	165400	1960649150	16010	16010	16010	16010	0
144	20231205	165300	1960649150	16010	16010	16010	16010	0
145	20231205	165200	1960649150	16010	16010	16010	16010	0
146	20231205	165100	1960649150	16010	16010	16010	16010	0
147	20231205	165000	1960649150	16010	16010	16010	16010	0
148	20231205	164900	1960649150	16010	16010	16010	16010	0
149	20231205	164800	1960649150	16010	16010	16010	16010	0
150	20231205	164700	1960649150	16010	16010	16010	16010	0
151	20231205	164600	1960649150	16010	16010	16010	16010	0
152	20231205	164500	1960649150	16010	16010	16010	16010	3266
153	20231205	164400	1960649150	16010	16010	16010	16010	0
154	20231205	164300	1960649150	16010	16010	16010	16010	0
155	20231205	164200	1960649150	16010	16010	16010	16010	0
156	20231205	164100	1960649150	16010	16010	16010	16010	0
157	20231205	164000	1960649150	16010	16010	16010	16010	0
158	20231205	163900	1960649150	16010	16010	16010	16010	0
159	20231205	163800	1960649150	16010	16010	16010	16010	0
160	20231205	163700	1960649150	16010	16010	16010	16010	0
161	20231205	163600	1960649150	16010	16010	16010	16010	0
162	20231205	163500	1960649150	16010	16010	16010	16010	0
163	20231205	163400	1960649150	16010	16010	16010	16010	0
164	20231205	163300	1960649150	16010	16010	16010	16010	0
165	20231205	163200	1960649150	16010	16010	16010	16010	0
166	20231205	163100	1960649150	16010	16010	16010	16010	0
167	20231205	163000	1960649150	16010	16010	16010	16010	0
168	20231205	162900	1960649150	16010	16010	16010	16010	0
169	20231205	162800	1960649150	16010	16010	16010	16010	0
170	20231205	162700	1960649150	16010	16010	16010	16010	0
171	20231205	162600	1960649150	16010	16010	16010	16010	0
172	20231205	162500	1960649150	16010	16010	16010	16010	0
173	20231205	162400	1960649150	16010	16010	16010	16010	0
174	20231205	162300	1960649150	16010	16010	16010	16010	0
175	20231205	162200	1960649150	16010	16010	16010	16010	0
176	20231205	162100	1960649150	16010	16010	16010	16010	0
177	20231205	162000	1960649150	16010	16010	16010	16010	0
178	20231205	161900	1960649150	16010	16010	16010	16010	0
179	20231205	161800	1960649150	16010	16010	16010	16010	0
180	20231205	161700	1960649150	16010	16010	16010	16010	0
181	20231205	161600	1960649150	16010	16010	16010	16010	0
182	20231205	161500	1960649150	16010	16010	16010	16010	3266
183	20231205	161400	1960649150	16010	16010	16010	16010	0
184	20231205	161300	1960649150	16010	16010	16010	16010	0
185	20231205	161200	1960649150	16010	16010	16010	16010	0
186	20231205	161100	1960649150	16010	16010	16010	16010	0
187	20231205	161000	1960649150	16010	16010	16010	16010	0
188	20231205	160900	1960649150	16010	16010	16010	16010	0
189	20231205	160800	1960649150	16010	16010	16010	16010	0
190	20231205	160700	1960649150	16010	16010	16010	16010	0
191	20231205	160600	1960649150	16010	16010	16010	16010	0
192	20231205	160500	1960649150	16010	16010	16010	16010	0
193	20231205	160400	1960649150	16010	16010	16010	16010	0
194	20231205	160300	1960649150	16010	16010	16010	16010	0
195	20231205	160200	1960649150	16010	16010	16010	16010	0
196	20231205	160100	1960649150	16010	16010	16010	16010	0
197	20231205	160000	1960649150	16010	16010	16010	16010	0
198	20231205	155900	1960649150	16010	16010	16010	16010	0
199	20231205	155800	1960649150	16010	16010	16010	16010	0
200	20231205	155700	1960649150	16010	16010	16010	16010	0
201	20231205	155600	1960649150	16010	16010	16010	16010	0
202	20231205	155500	1960649150	16010	16010	16010	16010	0
203	20231205	155400	1960649150	16010	16010	16010	16010	0
204	20231205	155300	1960649150	16010	16010	16010	16010	0
205	20231205	155200	1960649150	16010	16010	16010	16010	0
206	20231205	155100	1960649150	16010	16010	16010	16010	0
207	20231205	155000	1960649150	16010	16010	16010	16010	0
208	20231205	154900	1960649150	16010	16010	16010	16010	0
209	20231205	154800	1960649150	16010	16010	16010	16010	0
210	20231205	154700	1960649150	16010	16010	16010	16010	0
211	20231205	154600	1960649150	16010	16010	16010	16010	0
212	20231205	154500	1960649150	16010	16010	16010	16010	3266
213	20231205	154400	1960649150	16010	16010	16010	16010	0
214	20231205	154300	1960649150	16010	16010	16010	16010	0
215	20231205	154200	1960649150	16010	16010	16010	16010	0
216	20231205	154100	1960649150	16010	16010	16010	16010	0
217	20231205	154000	1960649150	16010	16010	16010	16010	0
218	20231205	153900	1960649150	16010	16010	16010	16010	0
219	20231205	153800	1960649150	16010	16010	16010	16010	0
220	20231205	153700	1960649150	16010	16010	16010	16010	0
221	20231205	153600	1960649150	16010	16010	16010	16010	0
222	20231205	153500	1960649150	16010	16010	16010	16010	0
223	20231205	153400	1960649150	16010	16010	16010	16010	0
224	20231205	153300	1960649150	16010	16010	16010	16010	0
225	20231205	153200	1960649150	16010	16010	16010	16010	0
226	20231205	153100	1960649150	16010	16010	16010	16010	0
227	20231205	153000	1960649150	16010	16010	16010	16010	3266
228	20231205	152900	1908360490	15980	15980	15980	15980	0
229	20231205	152800	1908360490	15980	15980	15980	15980	0
230	20231205	152700	1908360490	15980	15980	15980	15980	0
231	20231205	152600	1908360490	15980	15980	15980	15980	0
232	20231205	152500	1908360490	15980	15980	15980	15980	0
233	20231205	152400	1908360490	15980	15980	15980	15980	0
234	20231205	152300	1908360490	15980	15980	15980	15980	0
235	20231205	152200	1908360490	15980	15980	15980	15980	0
236	20231205	152100	1908360490	15980	15980	15980	15980	0
237	20231205	152000	1908360490	15980	15980	15980	15980	0
238	20231205	151900	1908360490	15980	15960	15990	15960	1299
239	20231205	151800	1887606430	15960	15960	15960	15950	70
240	20231205	151700	1886489470	15950	15960	15960	15950	152
241	20231205	151600	1884064580	15950	15950	15950	15950	24
242	20231205	151500	1883681780	15950	15940	15950	15940	437
243	20231205	151400	1876713890	15940	15950	15950	15940	106
244	20231205	151300	1875024120	15940	15940	15940	15940	176
245	20231205	151200	1872218680	15940	15950	15950	15940	557
246	20231205	151100	1863340000	15950	15950	15950	15940	1168
247	20231205	151000	1844720550	15950	15940	15950	15940	407
248	20231205	150900	1838230650	15940	15940	15950	15940	4531
249	20231205	150800	1766006160	15950	15950	15950	15940	712
250	20231205	150700	1754656070	15950	15950	15950	15940	429
251	20231205	150600	1747815140	15950	15940	15950	15940	383
252	20231205	150500	1741708620	15950	15950	15960	15950	1854
253	20231205	150400	1712137220	15960	15960	15960	15960	37
254	20231205	150300	1711546700	15950	15950	15950	15950	82
255	20231205	150200	1710238800	15950	15960	15960	15950	124
256	20231205	150100	1708260700	15950	15950	15960	15950	193
257	20231205	150000	1705182340	15960	15960	15970	15950	507
258	20231205	145900	1697091870	15960	15960	15960	15950	141
259	20231205	145800	1694842340	15960	15960	15960	15960	189
260	20231205	145700	1691825900	15950	15960	15960	15950	307
261	20231205	145600	1686929240	15960	15960	15960	15950	264
262	20231205	145500	1682716230	15950	15960	15960	15950	54
263	20231205	145400	1681854920	15960	15950	15960	15950	58
264	20231205	145300	1680929470	15950	15960	15960	15950	196
265	20231205	145200	1677802300	15960	15960	15960	15950	151
266	20231205	145100	1675393620	15960	15960	15960	15950	548
267	20231205	145000	1666652900	15950	15960	15960	15950	323
268	20231205	144900	1661499410	15960	15960	15960	15950	161
269	20231205	144800	1658931060	15960	15950	15960	15950	166
270	20231205	144700	1656282990	15960	15960	15960	15960	20
271	20231205	144600	1655963790	15960	15960	15960	15950	95
272	20231205	144500	1654448370	15960	15960	15960	15950	51
273	20231205	144400	1653634710	15960	15960	15960	15960	58
274	20231205	144300	1652709030	15960	15960	15960	15950	112
275	20231205	144200	1650922480	15960	15960	15960	15960	115
276	20231205	144100	1649087080	15970	15960	15970	15960	66
277	20231205	144000	1648033710	15970	15940	15970	15940	331
278	20231205	143900	1642751530	15960	15950	15960	15940	1035
279	20231205	143800	1626252610	15950	15950	15950	15950	196
280	20231205	143700	1623126410	15950	15950	15950	15950	52
281	20231205	143600	1622297010	15950	15950	15960	15950	269
282	20231205	143500	1618005450	15950	15950	15950	15940	620
283	20231205	143400	1608121550	15950	15940	15950	15940	21
284	20231205	143300	1607786710	15940	15940	15940	15940	115
285	20231205	143200	1605953610	15950	15950	15950	15940	127
286	20231205	143100	1603929110	15940	15940	15950	15940	263
287	20231205	143000	1599736770	15940	15950	15950	15940	193
288	20231205	142900	1596659430	15950	15950	15950	15940	147
289	20231205	142800	1594314830	15960	15950	15960	15940	1518
290	20231205	142700	1570103080	15950	15940	15950	15940	386
291	20231205	142600	1563948200	15950	15950	15950	15940	207
292	20231205	142500	1560648250	15950	15960	15960	15950	2596
293	20231205	142400	1519241580	15960	15960	15960	15950	311
294	20231205	142300	1514279250	15970	15960	15970	15950	296
295	20231205	142200	1509555020	15960	15960	15960	15950	218
296	20231205	142100	1506075980	15960	15950	15960	15950	147
297	20231205	142000	1503730980	15960	15960	15960	15950	354
298	20231205	141900	1498081380	15960	15960	15960	15960	135
299	20231205	141800	1495926780	15960	15960	15960	15960	107
300	20231205	141700	1494219060	15960	15960	15960	15960	136
301	20231205	141600	1492048500	15960	15960	15960	15960	145
302	20231205	141500	1489734300	15960	15970	15970	15960	556
303	20231205	141400	1480857380	15970	15970	15970	15970	22
304	20231205	141300	1480506040	15970	15980	15980	15970	741
305	20231205	141200	1468671340	15980	15970	15980	15970	357
306	20231205	141100	1462969950	15980	15980	15980	15980	975
307	20231205	141000	1447389450	15980	15980	15980	15980	0
308	20231205	140900	1447389450	15980	15990	15990	15980	63
309	20231205	140800	1446382660	15990	15990	16000	15990	21
310	20231205	140700	1446046740	15980	15980	15980	15980	413
311	20231205	140600	1439447000	15980	15990	15990	15980	177
312	20231205	140500	1436618470	15990	15990	15990	15990	171
313	20231205	140400	1433884180	16000	16000	16000	16000	16
314	20231205	140300	1433628180	16000	16000	16000	15990	639
315	20231205	140200	1423409810	16000	16000	16000	15990	105
316	20231205	140100	1421729870	15990	15990	15990	15990	100
317	20231205	140000	1420130870	15990	16000	16000	15990	174
318	20231205	135900	1417348410	15990	16010	16010	15990	208
319	20231205	135800	1414022470	15990	15990	15990	15990	0
320	20231205	135700	1414022470	15990	16010	16010	15990	480
321	20231205	135600	1406341600	16000	16000	16000	16000	0
322	20231205	135500	1406341600	16000	16000	16000	16000	1
323	20231205	135400	1406325600	16000	16010	16020	16000	182
324	20231205	135300	1403410000	16010	16010	16010	16010	100
325	20231205	135200	1401809000	16020	16020	16020	16020	44
326	20231205	135100	1401104120	16020	16020	16020	16010	159
327	20231205	135000	1398556950	16020	16020	16020	16020	2
328	20231205	134900	1398524910	16010	16010	16010	16010	5
329	20231205	134800	1398444860	16010	16020	16020	16010	758
330	20231205	134700	1386309260	16020	16020	16020	16020	42
331	20231205	134600	1385636420	16020	16010	16020	16010	43
332	20231205	134500	1384947780	16010	16000	16010	16000	127
333	20231205	134400	1382915690	16000	16000	16000	15990	251
334	20231205	134300	1378899700	16000	16000	16000	16000	114
335	20231205	134200	1377075700	15990	15990	15990	15990	2
336	20231205	134100	1377043720	16000	15990	16000	15990	15
337	20231205	134000	1376803770	15990	15990	16000	15990	54
338	20231205	133900	1375940300	15990	15990	15990	15990	79
339	20231205	133800	1374677090	15980	15990	15990	15980	94
340	20231205	133700	1373174540	15990	15990	15990	15990	47
341	20231205	133600	1372423010	15990	15990	15990	15990	2
342	20231205	133500	1372391030	15980	15990	15990	15980	257
343	20231205	133400	1368284110	15980	15980	15980	15980	64
344	20231205	133300	1367261390	15990	15990	15990	15990	2
345	20231205	133200	1367229410	15990	15990	15990	15990	2
346	20231205	133100	1367197430	15980	15980	15980	15980	433
347	20231205	133000	1360278090	15970	15980	15980	15970	38
348	20231205	132900	1359671210	15960	15960	15960	15960	45
349	20231205	132800	1358953010	15960	15960	15960	15960	100
350	20231205	132700	1357357010	15960	15980	15980	15960	58
351	20231205	132600	1356430510	15970	15970	15970	15970	174
352	20231205	132500	1353651730	15970	15970	15970	15970	49
353	20231205	132400	1352869200	15970	15970	15970	15970	146
354	20231205	132300	1350537580	15970	15960	15970	15960	497
355	20231205	132200	1342605230	15960	15960	15960	15960	0
356	20231205	132100	1342605230	15960	15960	15960	15960	0
357	20231205	132000	1342605230	15960	15960	15960	15960	0
358	20231205	131900	1342605230	15960	15960	15960	15960	19
359	20231205	131800	1342301990	15960	15960	15960	15960	152
360	20231205	131700	1339876070	15960	15950	15960	15950	303
361	20231205	131600	1335042390	15960	15960	15960	15950	20
362	20231205	131500	1334723260	15960	15980	15980	15950	3637
363	20231205	131400	1276688120	15980	15980	15980	15980	164
364	20231205	131300	1274067400	15980	15980	15980	15980	42
365	20231205	131200	1273396240	15980	15990	15990	15980	1075
366	20231205	131100	1256217660	15990	15980	15990	15980	96
367	20231205	131000	1254683000	15980	15980	15990	15980	160
368	20231205	130900	1252125190	15980	16010	16010	15980	1879
369	20231205	130800	1222054600	16020	16010	16020	16010	30
370	20231205	130700	1221574220	16020	16040	16040	16010	1123
371	20231205	130600	1203585780	16040	16020	16040	16020	37
372	20231205	130500	1202992900	16020	16030	16030	16020	857
373	20231205	130400	1189255200	16020	16020	16020	16020	25
374	20231205	130300	1188854700	16030	16030	16030	16030	84
375	20231205	130200	1187508180	16030	16030	16030	16030	1045
376	20231205	130100	1170756830	16030	16030	16030	16030	36
377	20231205	130000	1170179750	16030	16030	16030	16030	0
378	20231205	125900	1170179750	16030	16030	16030	16030	28
379	20231205	125800	1169730910	16030	16040	16040	16030	462
380	20231205	125700	1162320440	16030	16030	16030	16030	10
381	20231205	125600	1162160140	16030	16030	16030	16030	0
382	20231205	125500	1162160140	16030	16050	16050	16030	233
383	20231205	125400	1158422020	16060	16060	16060	16060	20
384	20231205	125300	1158100820	16060	16060	16060	16060	10
385	20231205	125200	1157940220	16060	16060	16060	16060	20
386	20231205	125100	1157619020	16060	16060	16060	16060	31
387	20231205	125000	1157121160	16060	16060	16060	16060	102
388	20231205	124900	1155483040	16060	16050	16060	16050	50
389	20231205	124800	1154680500	16040	16060	16060	16040	53
390	20231205	124700	1153830220	16060	16060	16060	16060	0
391	20231205	124600	1153830220	16060	16060	16060	16060	31
392	20231205	124500	1153332360	16060	16050	16060	16050	120
393	20231205	124400	1151405390	16060	16060	16060	16060	0
394	20231205	124300	1151405390	16060	16060	16070	16060	222
395	20231205	124200	1147838070	16060	16060	16060	16060	75
396	20231205	124100	1146633570	16060	16050	16060	16050	76
397	20231205	124000	1145413720	16050	16050	16050	16050	43
398	20231205	123900	1144723570	16050	16040	16050	16030	106
399	20231205	123800	1143023950	16040	16040	16040	16040	58
400	20231205	123700	1142093630	16040	16040	16040	16040	42
401	20231205	123600	1141419950	16040	16030	16040	16030	74
402	20231205	123500	1140233720	16030	16030	16030	16030	19
403	20231205	123400	1139929150	16030	16030	16030	16020	103
404	20231205	123300	1138278070	16040	16030	16040	16030	322
405	20231205	123200	1133115410	16040	16040	16040	16040	22
406	20231205	123100	1132762530	16040	16040	16040	16040	44
407	20231205	123000	1132056770	16040	16040	16040	16040	192
408	20231205	122900	1128977090	16040	16040	16040	16040	69
409	20231205	122800	1127870330	16040	16050	16050	16040	18
410	20231205	122700	1127581530	16040	16040	16040	16040	20
411	20231205	122600	1127260730	16040	16030	16040	16030	38
412	20231205	122500	1126651220	16030	16040	16040	16030	71
413	20231205	122400	1125513080	16030	16030	16040	16030	180
414	20231205	122300	1122627670	16030	16030	16030	16030	12
415	20231205	122200	1122435310	16020	16020	16020	16020	0
416	20231205	122100	1122435310	16020	16020	16020	16020	190
417	20231205	122000	1119391510	16010	16010	16010	16010	81
418	20231205	121900	1118094700	16020	16020	16020	16020	154
419	20231205	121800	1115627620	16020	16020	16020	16020	1
420	20231205	121700	1115611600	16010	16010	16010	16010	22
421	20231205	121600	1115259380	16010	16010	16010	16010	5
422	20231205	121500	1115179330	16020	16020	16020	16020	34
423	20231205	121400	1114634650	16020	16020	16020	16020	6
424	20231205	121300	1114538530	16020	16020	16020	16020	42
425	20231205	121200	1113865690	16020	16010	16020	16010	60
426	20231205	121100	1112904990	16010	16020	16020	16010	34
427	20231205	121000	1112360620	16020	16010	16020	16000	413
428	20231205	120900	1105746820	16000	16000	16000	16000	65
429	20231205	120800	1104706820	16000	16000	16000	16000	4
430	20231205	120700	1104642820	15990	15980	15990	15980	259
431	20231205	120600	1100501660	15980	15980	15980	15980	0
432	20231205	120500	1100501660	15980	15980	15980	15980	54
433	20231205	120400	1099638740	15990	15990	15990	15990	1
434	20231205	120300	1099622750	15990	15990	15990	15990	34
435	20231205	120200	1099079090	15990	15990	15990	15990	16
436	20231205	120100	1098823250	15990	15990	15990	15980	53
437	20231205	120000	1097975990	15990	15990	15990	15990	18
438	20231205	115900	1097688170	15990	16000	16000	15990	842
439	20231205	115800	1084224490	16000	16000	16000	16000	188
440	20231205	115700	1081216490	16000	16000	16000	16000	272
441	20231205	115600	1076864490	16000	16000	16000	16000	303
442	20231205	115500	1072016490	16000	16000	16000	16000	68
443	20231205	115400	1070928490	16000	16000	16000	16000	43
444	20231205	115300	1070240490	16010	16010	16010	16010	3
445	20231205	115200	1070192460	16000	16000	16000	16000	55
446	20231205	115100	1069312460	15990	16000	16000	15990	151
447	20231205	115000	1066896510	16010	16000	16010	16000	230
448	20231205	114900	1063216410	16000	16000	16000	16000	131
449	20231205	114800	1061120410	16000	15990	16000	15990	33
450	20231205	114700	1060592640	16000	16000	16000	16000	12
451	20231205	114600	1060400640	15990	16010	16010	15990	407
452	20231205	114500	1053888630	16010	16010	16010	16010	3
453	20231205	114400	1053840600	16000	16000	16010	16000	32
454	20231205	114300	1053328400	16010	16010	16010	16010	0
455	20231205	114200	1053328400	16010	16010	16010	16000	306
456	20231205	114100	1048429350	16010	16010	16010	16010	0
457	20231205	114000	1048429350	16010	16010	16010	16010	0
458	20231205	113900	1048429350	16010	16010	16010	16010	0
459	20231205	113800	1048429350	16010	16010	16010	16010	252
460	20231205	113700	1044394830	16010	16010	16010	16010	6
461	20231205	113600	1044298770	16010	16010	16010	16010	20
462	20231205	113500	1043978570	16010	16010	16010	16010	10
463	20231205	113400	1043818470	16010	16010	16010	16010	13
464	20231205	113300	1043610340	16010	16010	16010	16010	52
465	20231205	113200	1042777820	16010	16010	16010	16010	1
466	20231205	113100	1042761810	16010	16000	16010	15990	303
467	20231205	113000	1037914050	16000	16000	16010	16000	34
468	20231205	112900	1037370040	16000	16010	16010	16000	47
469	20231205	112800	1036617680	16000	16000	16000	16000	0
470	20231205	112700	1036617680	16000	16000	16000	16000	118
471	20231205	112600	1034729680	16000	16000	16000	16000	8
472	20231205	112500	1034601680	15990	15990	15990	15990	113
473	20231205	112400	1032794810	15990	15990	15990	15990	84
474	20231205	112300	1031451650	15990	15990	15990	15990	200
475	20231205	112200	1028253650	16000	16010	16010	15990	183
476	20231205	112100	1025325860	16010	15990	16010	15990	79
477	20231205	112000	1024062620	15990	15990	15990	15990	46
478	20231205	111900	1023327080	15990	15990	15990	15990	33
479	20231205	111800	1022799410	15990	15990	15990	15990	7
480	20231205	111700	1022687480	15980	15980	15980	15980	0
481	20231205	111600	1022687480	15980	15980	15980	15980	17
482	20231205	111500	1022415820	15970	15970	15970	15970	75
483	20231205	111400	1021218070	15960	15970	15970	15960	37
484	20231205	111300	1020627380	15970	15980	15980	15970	50
485	20231205	111200	1019828540	15990	15990	15990	15990	2
486	20231205	111100	1019796560	15990	15990	15990	15980	49
487	20231205	111000	1019013300	16020	16000	16020	16000	153
488	20231205	110900	1016562890	16010	15990	16010	15990	469
489	20231205	110800	1009056360	15990	15960	15990	15960	206
490	20231205	110700	1005767270	15960	15970	15970	15960	42
491	20231205	110600	1005096880	15970	15970	15970	15960	147
492	20231205	110500	1002749890	15970	15970	15970	15960	1160
493	20231205	110400	984232930	15960	15960	15960	15960	513
494	20231205	110300	976045450	15970	15970	15980	15970	1016
495	20231205	110200	959819800	15970	15980	15980	15970	1484
496	20231205	110100	936110480	15990	15990	15990	15990	41
497	20231205	110000	935454890	15990	16000	16000	15980	1521
498	20231205	105900	911140220	16000	16000	16000	16000	20
499	20231205	105800	910820220	16000	15990	16000	15990	94
500	20231205	105700	909317150	15990	15990	15990	15990	132
501	20231205	105600	907206470	16000	16000	16000	16000	14
502	20231205	105500	906982470	15990	15990	15990	15990	689
503	20231205	105400	895965360	16000	16000	16000	16000	65
504	20231205	105300	894925360	16000	16000	16000	16000	68
505	20231205	105200	893837360	16000	15990	16000	15990	9
506	20231205	105100	893693370	16000	15990	16000	15990	112
507	20231205	105000	891902460	15990	15990	15990	15980	42
508	20231205	104900	891231080	15990	15990	15990	15990	116
509	20231205	104800	889376240	15990	16000	16000	15990	421
510	20231205	104700	882642960	16000	16000	16000	16000	2
511	20231205	104600	882610960	16010	16000	16010	15990	188
512	20231205	104500	879602610	16000	16000	16000	16000	475
513	20231205	104400	872002610	16000	15990	16000	15990	560
514	20231205	104300	863042820	15990	15990	15990	15990	119
515	20231205	104200	861140010	15990	15990	15990	15990	1
516	20231205	104100	861124020	15990	16000	16000	15990	52
517	20231205	104000	860292220	16000	16000	16000	16000	13
518	20231205	103900	860084220	15990	15990	15990	15990	247
519	20231205	103800	856134690	15990	16000	16000	15990	566
520	20231205	103700	847082700	16000	16000	16000	16000	6
521	20231205	103600	846986700	15990	15990	15990	15990	74
522	20231205	103500	845803440	15990	15990	15990	15990	13
523	20231205	103400	845595570	15990	15990	16000	15990	469
524	20231205	103300	838096160	15980	15980	15990	15980	642
525	20231205	103200	827836720	15990	15990	15990	15980	327
526	20231205	103100	822610780	15990	15990	15990	15990	925
527	20231205	103000	807820030	16000	16000	16000	16000	88
528	20231205	102900	806412030	16000	16000	16000	16000	106
529	20231205	102800	804716030	15990	15990	15990	15990	0
530	20231205	102700	804716030	15990	15990	15990	15980	133
531	20231205	102600	802589460	15990	15990	15990	15980	566
532	20231205	102500	793540260	16000	15990	16000	15990	40
533	20231205	102400	792900460	15990	15990	15990	15980	70
534	20231205	102300	791781260	15990	15990	15990	15990	65
535	20231205	102200	790741910	15990	15990	16000	15980	217
536	20231205	102100	787273150	15990	15990	15990	15990	49
537	20231205	102000	786489640	15990	15990	15990	15990	295
538	20231205	101900	781772590	15990	15990	15990	15990	91
539	20231205	101800	780317500	15990	16000	16010	15990	1248
540	20231205	101700	760350380	16010	16000	16010	16000	271
541	20231205	101600	756011710	16010	16010	16010	16010	84
542	20231205	101500	754666870	16010	16010	16010	16010	85
543	20231205	101400	753306020	16010	16010	16010	16000	46
544	20231205	101300	752569660	16000	16020	16020	16000	983
545	20231205	101200	736834900	16020	16030	16030	16020	257
546	20231205	101100	732715280	16020	16020	16020	16020	20
547	20231205	101000	732394880	16030	16030	16030	16030	71
548	20231205	100900	731256750	16030	16030	16030	16030	3
549	20231205	100800	731208660	16030	16030	16030	16030	3
550	20231205	100700	731160570	16030	16030	16030	16030	205
551	20231205	100600	727874420	16030	16030	16030	16030	129
552	20231205	100500	725806550	16030	16040	16040	16030	353
553	20231205	100400	720147450	16040	16030	16040	16030	288
554	20231205	100300	715530760	16020	16020	16020	16020	270
555	20231205	100200	711205360	16010	16030	16030	16010	774
556	20231205	100100	698801810	16030	16040	16040	16030	240
557	20231205	100000	694952400	16040	16040	16040	16040	315
558	20231205	095900	689899800	16030	16030	16030	16030	25
559	20231205	095800	689499050	16030	16040	16040	16030	2053
560	20231205	095700	656587740	16040	16040	16040	16040	52
561	20231205	095600	655753660	16040	16040	16040	16040	7
562	20231205	095500	655641380	16030	16040	16040	16030	323
563	20231205	095400	650463560	16030	16020	16030	16020	78
564	20231205	095300	649213350	16030	16030	16030	16020	1057
565	20231205	095200	632274640	16020	16050	16050	16020	427
566	20231205	095100	625429310	16060	16060	16060	16040	169
567	20231205	095000	622718260	16040	16050	16050	16040	85
568	20231205	094900	621354260	16050	16060	16060	16050	29
569	20231205	094800	620888610	16060	16060	16060	16060	200
570	20231205	094700	617676610	16040	16050	16050	16040	100
571	20231205	094600	616072450	16050	16040	16050	16040	433
572	20231205	094500	609125570	16040	16040	16050	16040	513
573	20231205	094400	600897040	16040	16020	16040	16020	190
574	20231205	094300	597851140	16010	16020	16020	16010	120
575	20231205	094200	595929740	16000	15990	16000	15990	3839
576	20231205	094100	534543110	15990	15990	15990	15990	16
577	20231205	094000	534287270	15990	15980	15990	15980	896
578	20231205	093900	519966200	15980	15980	15980	15980	101
579	20231205	093800	518352220	15990	15970	15990	15970	325
580	20231205	093700	513159440	15970	15960	15990	15960	721
581	20231205	093600	501640330	15980	15960	15980	15960	85
582	20231205	093500	500283270	15960	15970	15970	15960	273
583	20231205	093400	495926130	15970	15950	15970	15950	32
584	20231205	093300	495415290	15960	15990	15990	15950	1048
585	20231205	093200	478694320	15990	15970	15990	15960	277
586	20231205	093100	474270080	15970	15970	15970	15970	199
587	20231205	093000	471092050	15970	15980	15980	15960	122
588	20231205	092900	469144350	15960	15940	15960	15940	1430
589	20231205	092800	446339730	15940	16000	16000	15930	5140
590	20231205	092700	364289800	16000	16010	16010	16000	527
591	20231205	092600	355857480	16010	16030	16030	16000	607
592	20231205	092500	346139130	16030	16020	16030	16020	425
593	20231205	092400	339326810	16020	16020	16020	16020	10
594	20231205	092300	339166610	16020	16030	16030	16020	120
595	20231205	092200	337244120	16030	16030	16030	16020	481
596	20231205	092100	329537640	16030	16030	16030	16030	359
597	20231205	092000	323782870	16050	16040	16050	16030	888
598	20231205	091900	309541230	16070	16050	16070	16040	2314
599	20231205	091800	272392150	16060	16070	16070	16060	1231
600	20231205	091700	252619290	16070	16080	16080	16070	377
601	20231205	091600	246558160	16090	16090	16090	16090	7
602	20231205	091500	246445530	16070	16050	16100	16050	909
603	20231205	091400	231838770	16050	16110	16110	16050	621
604	20231205	091300	221852500	16110	16120	16120	16100	3482
605	20231205	091200	165757820	16160	16100	16160	16100	323
606	20231205	091100	160552450	16100	16090	16190	16090	649
607	20231205	091000	150090800	16090	16060	16100	16060	595
608	20231205	090900	140522300	16090	16090	16090	16090	3
609	20231205	090800	140474030	16090	16050	16110	16040	1321
610	20231205	090700	119234170	16050	16000	16110	16000	1062
611	20231205	090600	102214720	16000	15990	16000	15980	866
612	20231205	090500	88375400	15980	15980	15980	15970	190
613	20231205	090400	85339480	15970	15980	15990	15970	140
614	20231205	090300	83103080	15980	16000	16000	15960	1825
615	20231205	090200	53920050	16000	16010	16030	16000	1837
616	20231205	090100	24515690	16010	16010	16020	16010	250
617	20231205	090000	20512670	16050	16020	16110	16010	1250