KissMeData/036420/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	191800	2596771650	15960	15960	15960	15960	2472
3	20231211	191700	2596771650	15960	15960	15960	15960	0
4	20231211	191600	2596771650	15960	15960	15960	15960	0
5	20231211	191500	2596771650	15960	15960	15960	15960	0
6	20231211	191400	2596771650	15960	15960	15960	15960	0
7	20231211	191300	2596771650	15960	15960	15960	15960	0
8	20231211	191200	2596771650	15960	15960	15960	15960	0
9	20231211	191100	2596771650	15960	15960	15960	15960	0
10	20231211	191000	2596771650	15960	15960	15960	15960	0
11	20231211	190900	2596771650	15960	15960	15960	15960	0
12	20231211	190800	2596771650	15960	15960	15960	15960	0
13	20231211	190700	2596771650	15960	15960	15960	15960	0
14	20231211	190600	2596771650	15960	15960	15960	15960	0
15	20231211	190500	2596771650	15960	15960	15960	15960	0
16	20231211	190400	2596771650	15960	15960	15960	15960	0
17	20231211	190300	2596771650	15960	15960	15960	15960	0
18	20231211	190200	2596771650	15960	15960	15960	15960	0
19	20231211	190100	2596771650	15960	15960	15960	15960	0
20	20231211	190000	2596771650	15960	15960	15960	15960	0
21	20231211	185900	2596771650	15960	15960	15960	15960	0
22	20231211	185800	2596771650	15960	15960	15960	15960	0
23	20231211	185700	2596771650	15960	15960	15960	15960	0
24	20231211	185600	2596771650	15960	15960	15960	15960	0
25	20231211	185500	2596771650	15960	15960	15960	15960	0
26	20231211	185400	2596771650	15960	15960	15960	15960	0
27	20231211	185300	2596771650	15960	15960	15960	15960	0
28	20231211	185200	2596771650	15960	15960	15960	15960	0
29	20231211	185100	2596771650	15960	15960	15960	15960	0
30	20231211	185000	2596771650	15960	15960	15960	15960	0
31	20231211	184900	2596771650	15960	15960	15960	15960	0
32	20231211	184800	2596771650	15960	15960	15960	15960	2472
33	20231211	184700	2596771650	15960	15960	15960	15960	0
34	20231211	184600	2596771650	15960	15960	15960	15960	0
35	20231211	184500	2596771650	15960	15960	15960	15960	0
36	20231211	184400	2596771650	15960	15960	15960	15960	0
37	20231211	184300	2596771650	15960	15960	15960	15960	0
38	20231211	184200	2596771650	15960	15960	15960	15960	0
39	20231211	184100	2596771650	15960	15960	15960	15960	0
40	20231211	184000	2596771650	15960	15960	15960	15960	0
41	20231211	183900	2596771650	15960	15960	15960	15960	0
42	20231211	183800	2596771650	15960	15960	15960	15960	0
43	20231211	183700	2596771650	15960	15960	15960	15960	0
44	20231211	183600	2596771650	15960	15960	15960	15960	0
45	20231211	183500	2596771650	15960	15960	15960	15960	0
46	20231211	183400	2596771650	15960	15960	15960	15960	0
47	20231211	183300	2596771650	15960	15960	15960	15960	0
48	20231211	183200	2596771650	15960	15960	15960	15960	0
49	20231211	183100	2596771650	15960	15960	15960	15960	0
50	20231211	183000	2596771650	15960	15960	15960	15960	0
51	20231211	182900	2596771650	15960	15960	15960	15960	0
52	20231211	182800	2596771650	15960	15960	15960	15960	0
53	20231211	182700	2596771650	15960	15960	15960	15960	0
54	20231211	182600	2596771650	15960	15960	15960	15960	0
55	20231211	182500	2596771650	15960	15960	15960	15960	0
56	20231211	182400	2596771650	15960	15960	15960	15960	0
57	20231211	182300	2596771650	15960	15960	15960	15960	0
58	20231211	182200	2596771650	15960	15960	15960	15960	0
59	20231211	182100	2596771650	15960	15960	15960	15960	0
60	20231211	182000	2596771650	15960	15960	15960	15960	0
61	20231211	181900	2596771650	15960	15960	15960	15960	0
62	20231211	181800	2596771650	15960	15960	15960	15960	2472
63	20231211	181700	2596771650	15960	15960	15960	15960	0
64	20231211	181600	2596771650	15960	15960	15960	15960	0
65	20231211	181500	2596771650	15960	15960	15960	15960	0
66	20231211	181400	2596771650	15960	15960	15960	15960	0
67	20231211	181300	2596771650	15960	15960	15960	15960	0
68	20231211	181200	2596771650	15960	15960	15960	15960	0
69	20231211	181100	2596771650	15960	15960	15960	15960	0
70	20231211	181000	2596771650	15960	15960	15960	15960	0
71	20231211	180900	2596771650	15960	15960	15960	15960	0
72	20231211	180800	2596771650	15960	15960	15960	15960	0
73	20231211	180700	2596771650	15960	15960	15960	15960	0
74	20231211	180600	2596771650	15960	15960	15960	15960	0
75	20231211	180500	2596771650	15960	15960	15960	15960	0
76	20231211	180400	2596771650	15960	15960	15960	15960	0
77	20231211	180300	2596771650	15960	15960	15960	15960	0
78	20231211	180200	2596771650	15960	15960	15960	15960	0
79	20231211	180100	2596771650	15960	15960	15960	15960	0
80	20231211	180000	2596771650	15960	15960	15960	15960	0
81	20231211	175900	2596771650	15960	15960	15960	15960	0
82	20231211	175800	2596771650	15960	15960	15960	15960	0
83	20231211	175700	2596771650	15960	15960	15960	15960	0
84	20231211	175600	2596771650	15960	15960	15960	15960	0
85	20231211	175500	2596771650	15960	15960	15960	15960	0
86	20231211	175400	2596771650	15960	15960	15960	15960	0
87	20231211	175300	2596771650	15960	15960	15960	15960	0
88	20231211	175200	2596771650	15960	15960	15960	15960	0
89	20231211	175100	2596771650	15960	15960	15960	15960	0
90	20231211	175000	2596771650	15960	15960	15960	15960	0
91	20231211	174900	2596771650	15960	15960	15960	15960	0
92	20231211	174800	2596771650	15960	15960	15960	15960	2472
93	20231211	174700	2596771650	15960	15960	15960	15960	0
94	20231211	174600	2596771650	15960	15960	15960	15960	0
95	20231211	174500	2596771650	15960	15960	15960	15960	0
96	20231211	174400	2596771650	15960	15960	15960	15960	0
97	20231211	174300	2596771650	15960	15960	15960	15960	0
98	20231211	174200	2596771650	15960	15960	15960	15960	0
99	20231211	174100	2596771650	15960	15960	15960	15960	0
100	20231211	174000	2596771650	15960	15960	15960	15960	0
101	20231211	173900	2596771650	15960	15960	15960	15960	0
102	20231211	173800	2596771650	15960	15960	15960	15960	0
103	20231211	173700	2596771650	15960	15960	15960	15960	0
104	20231211	173600	2596771650	15960	15960	15960	15960	0
105	20231211	173500	2596771650	15960	15960	15960	15960	0
106	20231211	173400	2596771650	15960	15960	15960	15960	0
107	20231211	173300	2596771650	15960	15960	15960	15960	0
108	20231211	173200	2596771650	15960	15960	15960	15960	0
109	20231211	173100	2596771650	15960	15960	15960	15960	0
110	20231211	173000	2596771650	15960	15960	15960	15960	0
111	20231211	172900	2596771650	15960	15960	15960	15960	0
112	20231211	172800	2596771650	15960	15960	15960	15960	0
113	20231211	172700	2596771650	15960	15960	15960	15960	0
114	20231211	172600	2596771650	15960	15960	15960	15960	0
115	20231211	172500	2596771650	15960	15960	15960	15960	0
116	20231211	172400	2596771650	15960	15960	15960	15960	0
117	20231211	172300	2596771650	15960	15960	15960	15960	0
118	20231211	172200	2596771650	15960	15960	15960	15960	0
119	20231211	172100	2596771650	15960	15960	15960	15960	0
120	20231211	172000	2596771650	15960	15960	15960	15960	0
121	20231211	171900	2596771650	15960	15960	15960	15960	0
122	20231211	171800	2596771650	15960	15960	15960	15960	2472
123	20231211	171700	2596771650	15960	15960	15960	15960	0
124	20231211	171600	2596771650	15960	15960	15960	15960	0
125	20231211	171500	2596771650	15960	15960	15960	15960	0
126	20231211	171400	2596771650	15960	15960	15960	15960	0
127	20231211	171300	2596771650	15960	15960	15960	15960	0
128	20231211	171200	2596771650	15960	15960	15960	15960	0
129	20231211	171100	2596771650	15960	15960	15960	15960	0
130	20231211	171000	2596771650	15960	15960	15960	15960	0
131	20231211	170900	2596771650	15960	15960	15960	15960	0
132	20231211	170800	2596771650	15960	15960	15960	15960	0
133	20231211	170700	2596771650	15960	15960	15960	15960	0
134	20231211	170600	2596771650	15960	15960	15960	15960	0
135	20231211	170500	2596771650	15960	15960	15960	15960	0
136	20231211	170400	2596771650	15960	15960	15960	15960	0
137	20231211	170300	2596771650	15960	15960	15960	15960	0
138	20231211	170200	2596771650	15960	15960	15960	15960	0
139	20231211	170100	2596771650	15960	15960	15960	15960	0
140	20231211	170000	2596771650	15960	15960	15960	15960	0
141	20231211	165900	2596771650	15960	15960	15960	15960	0
142	20231211	165800	2596771650	15960	15960	15960	15960	0
143	20231211	165700	2596771650	15960	15960	15960	15960	0
144	20231211	165600	2596771650	15960	15960	15960	15960	0
145	20231211	165500	2596771650	15960	15960	15960	15960	0
146	20231211	165400	2596771650	15960	15960	15960	15960	0
147	20231211	165300	2596771650	15960	15960	15960	15960	0
148	20231211	165200	2596771650	15960	15960	15960	15960	0
149	20231211	165100	2596771650	15960	15960	15960	15960	0
150	20231211	165000	2596771650	15960	15960	15960	15960	0
151	20231211	164900	2596771650	15960	15960	15960	15960	0
152	20231211	164800	2596771650	15960	15960	15960	15960	2472
153	20231211	164700	2596771650	15960	15960	15960	15960	0
154	20231211	164600	2596771650	15960	15960	15960	15960	0
155	20231211	164500	2596771650	15960	15960	15960	15960	0
156	20231211	164400	2596771650	15960	15960	15960	15960	0
157	20231211	164300	2596771650	15960	15960	15960	15960	0
158	20231211	164200	2596771650	15960	15960	15960	15960	0
159	20231211	164100	2596771650	15960	15960	15960	15960	0
160	20231211	164000	2596771650	15960	15960	15960	15960	0
161	20231211	163900	2596771650	15960	15960	15960	15960	0
162	20231211	163800	2596771650	15960	15960	15960	15960	0
163	20231211	163700	2596771650	15960	15960	15960	15960	0
164	20231211	163600	2596771650	15960	15960	15960	15960	0
165	20231211	163500	2596771650	15960	15960	15960	15960	0
166	20231211	163400	2596771650	15960	15960	15960	15960	0
167	20231211	163300	2596771650	15960	15960	15960	15960	0
168	20231211	163200	2596771650	15960	15960	15960	15960	0
169	20231211	163100	2596771650	15960	15960	15960	15960	0
170	20231211	163000	2596771650	15960	15960	15960	15960	0
171	20231211	162900	2596771650	15960	15960	15960	15960	0
172	20231211	162800	2596771650	15960	15960	15960	15960	0
173	20231211	162700	2596771650	15960	15960	15960	15960	0
174	20231211	162600	2596771650	15960	15960	15960	15960	0
175	20231211	162500	2596771650	15960	15960	15960	15960	0
176	20231211	162400	2596771650	15960	15960	15960	15960	0
177	20231211	162300	2596771650	15960	15960	15960	15960	0
178	20231211	162200	2596771650	15960	15960	15960	15960	0
179	20231211	162100	2596771650	15960	15960	15960	15960	0
180	20231211	162000	2596771650	15960	15960	15960	15960	0
181	20231211	161900	2596771650	15960	15960	15960	15960	0
182	20231211	161800	2596771650	15960	15960	15960	15960	2472
183	20231211	161700	2596771650	15960	15960	15960	15960	0
184	20231211	161600	2596771650	15960	15960	15960	15960	0
185	20231211	161500	2596771650	15960	15960	15960	15960	0
186	20231211	161400	2596771650	15960	15960	15960	15960	0
187	20231211	161300	2596771650	15960	15960	15960	15960	0
188	20231211	161200	2596771650	15960	15960	15960	15960	0
189	20231211	161100	2596771650	15960	15960	15960	15960	0
190	20231211	161000	2596771650	15960	15960	15960	15960	0
191	20231211	160900	2596771650	15960	15960	15960	15960	0
192	20231211	160800	2596771650	15960	15960	15960	15960	0
193	20231211	160700	2596771650	15960	15960	15960	15960	0
194	20231211	160600	2596771650	15960	15960	15960	15960	0
195	20231211	160500	2596771650	15960	15960	15960	15960	0
196	20231211	160400	2596771650	15960	15960	15960	15960	0
197	20231211	160300	2596771650	15960	15960	15960	15960	0
198	20231211	160200	2596771650	15960	15960	15960	15960	0
199	20231211	160100	2596771650	15960	15960	15960	15960	0
200	20231211	160000	2596771650	15960	15960	15960	15960	0
201	20231211	155900	2596771650	15960	15960	15960	15960	0
202	20231211	155800	2596771650	15960	15960	15960	15960	0
203	20231211	155700	2596771650	15960	15960	15960	15960	0
204	20231211	155600	2596771650	15960	15960	15960	15960	0
205	20231211	155500	2596771650	15960	15960	15960	15960	0
206	20231211	155400	2596771650	15960	15960	15960	15960	0
207	20231211	155300	2596771650	15960	15960	15960	15960	0
208	20231211	155200	2596771650	15960	15960	15960	15960	0
209	20231211	155100	2596771650	15960	15960	15960	15960	0
210	20231211	155000	2596771650	15960	15960	15960	15960	0
211	20231211	154900	2596771650	15960	15960	15960	15960	0
212	20231211	154800	2596771650	15960	15960	15960	15960	2472
213	20231211	154700	2596771650	15960	15960	15960	15960	0
214	20231211	154600	2596771650	15960	15960	15960	15960	0
215	20231211	154500	2596771650	15960	15960	15960	15960	0
216	20231211	154400	2596771650	15960	15960	15960	15960	0
217	20231211	154300	2596771650	15960	15960	15960	15960	0
218	20231211	154200	2596771650	15960	15960	15960	15960	0
219	20231211	154100	2596771650	15960	15960	15960	15960	0
220	20231211	154000	2596771650	15960	15960	15960	15960	0
221	20231211	153900	2596771650	15960	15960	15960	15960	0
222	20231211	153800	2596771650	15960	15960	15960	15960	0
223	20231211	153700	2596771650	15960	15960	15960	15960	0
224	20231211	153600	2596771650	15960	15960	15960	15960	0
225	20231211	153500	2596771650	15960	15960	15960	15960	0
226	20231211	153400	2596771650	15960	15960	15960	15960	0
227	20231211	153300	2596771650	15960	15960	15960	15960	0
228	20231211	153200	2596771650	15960	15960	15960	15960	0
229	20231211	153100	2596771650	15960	15960	15960	15960	0
230	20231211	153000	2596771650	15960	15960	15960	15960	2472
231	20231211	152900	2557318530	16000	16000	16000	16000	0
232	20231211	152800	2557318530	16000	16000	16000	16000	0
233	20231211	152700	2557318530	16000	16000	16000	16000	0
234	20231211	152600	2557318530	16000	16000	16000	16000	0
235	20231211	152500	2557318530	16000	16000	16000	16000	0
236	20231211	152400	2557318530	16000	16000	16000	16000	0
237	20231211	152300	2557318530	16000	16000	16000	16000	0
238	20231211	152200	2557318530	16000	16000	16000	16000	0
239	20231211	152100	2557318530	16000	16000	16000	16000	0
240	20231211	152000	2557318530	16000	16000	16000	16000	0
241	20231211	151900	2557318530	16000	15980	16000	15960	592
242	20231211	151800	2547854820	15980	15980	15980	15950	119
243	20231211	151700	2545955840	15980	16000	16000	15940	2332
244	20231211	151600	2508730110	16000	16000	16000	15980	605
245	20231211	151500	2499052510	16000	15980	16000	15980	195
246	20231211	151400	2495933730	16000	15980	16000	15980	276
247	20231211	151300	2491519630	16000	16000	16000	15980	155
248	20231211	151200	2489040630	15980	15990	16000	15980	124
249	20231211	151100	2487057810	15990	15990	15990	15980	310
250	20231211	151000	2482101420	15990	16000	16010	15990	644
251	20231211	150900	2471796240	16010	16010	16010	16010	92
252	20231211	150800	2470323320	16010	16000	16010	16000	272
253	20231211	150700	2465969900	16000	16010	16010	16000	12
254	20231211	150600	2465777870	16000	16010	16010	16000	47
255	20231211	150500	2465025570	16000	16000	16000	16000	296
256	20231211	150400	2460289570	16010	16020	16020	16010	55
257	20231211	150300	2459408900	16020	16020	16020	16020	41
258	20231211	150200	2458752080	16020	16020	16020	16020	31
259	20231211	150100	2458255460	16020	16020	16020	16020	6
260	20231211	150000	2458159340	16020	16020	16020	16020	50
261	20231211	145900	2457358340	16020	16000	16020	16000	1380
262	20231211	145800	2435268200	16000	16000	16000	16000	263
263	20231211	145700	2431060200	16000	16000	16000	16000	142
264	20231211	145600	2428788200	15980	15980	15980	15980	425
265	20231211	145500	2421996700	15980	16010	16020	15980	883
266	20231211	145400	2407874730	16010	16000	16010	15990	469
267	20231211	145300	2400371990	16000	16000	16000	15990	420
268	20231211	145200	2393652390	16000	16000	16000	16000	286
269	20231211	145100	2389076390	16000	16000	16000	16000	144
270	20231211	145000	2386772390	16000	15990	16000	15990	187
271	20231211	144900	2383781630	16000	16010	16010	16000	404
272	20231211	144800	2377317510	16010	16010	16010	16010	130
273	20231211	144700	2375236210	16000	16000	16000	16000	174
274	20231211	144600	2372452210	16000	16000	16000	16000	96
275	20231211	144500	2370916210	16000	16000	16000	16000	142
276	20231211	144400	2368644210	16000	16000	16000	16000	191
277	20231211	144300	2365588210	16010	16000	16010	15990	715
278	20231211	144200	2354147110	16000	16000	16000	16000	55
279	20231211	144100	2353267110	16000	15960	16000	15960	349
280	20231211	144000	2347693320	15970	16000	16000	15970	890
281	20231211	143900	2333474380	16000	15990	16000	15990	107
282	20231211	143800	2331762780	16000	16000	16000	15990	506
283	20231211	143700	2323667780	16000	15990	16000	15990	273
284	20231211	143600	2319299840	15990	15980	15990	15980	76
285	20231211	143500	2318084750	15970	15960	15970	15960	158
286	20231211	143400	2315562490	15970	15960	15970	15960	557
287	20231211	143300	2306672200	15970	15970	15970	15970	9
288	20231211	143200	2306528470	15970	15980	15980	15970	281
289	20231211	143100	2302040750	15990	15990	15990	15980	161
290	20231211	143000	2299466440	16000	16000	16000	16000	22
291	20231211	142900	2299114440	16000	16000	16000	16000	107
292	20231211	142800	2297402440	16000	16000	16000	16000	41
293	20231211	142700	2296746440	16000	16000	16000	16000	43
294	20231211	142600	2296058440	16000	16000	16000	15980	522
295	20231211	142500	2287713600	15990	15990	15990	15990	207
296	20231211	142400	2284403670	15990	15990	15990	15990	18
297	20231211	142300	2284115850	15990	15980	15990	15980	202
298	20231211	142200	2280887270	15980	15980	15980	15980	61
299	20231211	142100	2279912490	15960	15940	15960	15940	218
300	20231211	142000	2276436930	15940	15940	15940	15940	29
301	20231211	141900	2275974670	15940	15940	15940	15940	12
302	20231211	141800	2275783390	15910	15910	15910	15910	283
303	20231211	141700	2271280860	15890	15900	15900	15890	24
304	20231211	141600	2270899300	15940	15940	15940	15940	33
305	20231211	141500	2270373280	15890	15910	15910	15890	308
306	20231211	141400	2265477170	15920	15940	15940	15910	276
307	20231211	141300	2261083960	15940	15940	15940	15930	50
308	20231211	141200	2260286970	15940	15940	15940	15940	57
309	20231211	141100	2259378390	15940	15950	15950	15940	103
310	20231211	141000	2257736070	15950	15950	15950	15950	200
311	20231211	140900	2254546070	15950	15920	15950	15900	133
312	20231211	140800	2252429420	15950	15950	15950	15930	20
313	20231211	140700	2252110560	15950	15950	15960	15930	149
314	20231211	140600	2249736630	15950	15970	15970	15950	65
315	20231211	140500	2248699190	15950	15930	15950	15930	12
316	20231211	140400	2248507810	15940	15940	15950	15940	276
317	20231211	140300	2244108300	15940	15970	15970	15930	77
318	20231211	140200	2242880570	15970	15970	15970	15970	13
319	20231211	140100	2242672960	15980	15910	15980	15910	20
320	20231211	140000	2242354690	15900	15980	15980	15900	133
321	20231211	135900	2240239110	15910	15990	15990	15900	17
322	20231211	135800	2239967930	15900	15980	15980	15900	3042
323	20231211	135700	2191487780	15980	15980	15980	15980	342
324	20231211	135600	2186022620	15990	16020	16020	15990	76
325	20231211	135500	2184807160	16020	15990	16020	15990	650
326	20231211	135400	2174398790	15990	15990	15990	15980	21
327	20231211	135300	2174063010	15990	15990	15990	15980	116
328	20231211	135200	2172209200	15980	15990	15990	15980	91
329	20231211	135100	2170754810	15990	15980	15990	15980	9
330	20231211	135000	2170610910	15980	15980	15980	15980	2
331	20231211	134900	2170578950	15980	15990	16010	15980	109
332	20231211	134800	2168835810	16000	16000	16000	16000	11
333	20231211	134700	2168659810	15980	16010	16010	15980	464
334	20231211	134600	2161235640	16020	16020	16020	16020	63
335	20231211	134500	2160226380	16010	16010	16010	16010	62
336	20231211	134400	2159233760	16010	16010	16010	16010	19
337	20231211	134300	2158929570	16010	16010	16010	16010	41
338	20231211	134200	2158273160	15980	15980	15980	15980	94
339	20231211	134100	2156771040	15980	16000	16000	15980	316
340	20231211	134000	2151719220	15990	16010	16010	15990	872
341	20231211	133900	2137764960	16020	16020	16020	16010	223
342	20231211	133800	2134194060	16020	16020	16020	16020	97
343	20231211	133700	2132640120	16010	16010	16020	16010	191
344	20231211	133600	2129582040	16020	16020	16020	16020	30
345	20231211	133500	2129101440	16020	16010	16020	16010	91
346	20231211	133400	2127644120	16010	16010	16010	16000	861
347	20231211	133300	2113859520	16010	16010	16010	16010	57
348	20231211	133200	2112946950	16010	16010	16010	16010	148
349	20231211	133100	2110577470	16010	16010	16010	16010	12
350	20231211	133000	2110385350	16010	15990	16010	15990	23
351	20231211	132900	2110017180	16000	16000	16010	16000	364
352	20231211	132800	2104192760	16000	16000	16000	16000	67
353	20231211	132700	2103120760	16000	16000	16000	16000	71
354	20231211	132600	2101984760	16000	16000	16000	16000	13
355	20231211	132500	2101776760	16000	15990	16000	15990	13
356	20231211	132400	2101568770	16000	16000	16000	15990	54
357	20231211	132300	2100704790	16000	16020	16020	15990	115
358	20231211	132200	2098863950	16020	16010	16020	16010	25
359	20231211	132100	2098463660	16010	16020	16020	15990	130
360	20231211	132000	2096382690	16010	16020	16020	16010	76
361	20231211	131900	2095165680	16020	16020	16020	16020	18
362	20231211	131800	2094877320	16020	16020	16020	16020	98
363	20231211	131700	2093307360	16020	16020	16020	16020	19
364	20231211	131600	2093002980	16010	16020	16020	16010	105
365	20231211	131500	2091321000	16010	16000	16010	16000	24
366	20231211	131400	2090936770	16000	16000	16010	16000	537
367	20231211	131300	2082343530	15990	15990	15990	15990	57
368	20231211	131200	2081432100	15990	15990	15990	15990	43
369	20231211	131100	2080744530	15990	15970	15990	15970	22
370	20231211	131000	2080392840	15960	15970	15970	15950	509
371	20231211	130900	2072270640	15980	15970	15980	15970	24
372	20231211	130800	2071887160	15980	15980	15980	15980	150
373	20231211	130700	2069490160	15980	15980	15980	15980	72
374	20231211	130600	2068339600	15980	15970	15980	15970	168
375	20231211	130500	2065656580	15970	15970	15970	15970	158
376	20231211	130400	2063133320	15970	15960	15970	15960	368
377	20231211	130300	2057256370	15970	15960	15970	15960	75
378	20231211	130200	2056058960	15960	15960	15960	15960	174
379	20231211	130100	2053281920	15970	15970	15970	15970	69
380	20231211	130000	2052179990	15970	15960	15970	15960	14
381	20231211	125900	2051956420	15970	15980	15980	15970	47
382	20231211	125800	2051205650	15970	15980	15980	15970	57
383	20231211	125700	2050295150	15980	15990	15990	15980	277
384	20231211	125600	2045868620	15980	15980	15990	15980	50
385	20231211	125500	2045069550	15980	15970	15980	15970	170
386	20231211	125400	2042353190	15970	15980	15980	15970	73
387	20231211	125300	2041186670	15980	15980	15980	15980	50
388	20231211	125200	2040387670	15980	15970	15980	15970	85
389	20231211	125100	2039030030	15970	15960	15970	15960	59
390	20231211	125000	2038088270	15960	16000	16000	15960	591
391	20231211	124900	2028646410	16000	16000	16000	16000	84
392	20231211	124800	2027302410	16000	16000	16000	16000	10
393	20231211	124700	2027142410	15990	16000	16000	15990	62
394	20231211	124600	2026150430	16000	16000	16000	16000	7
395	20231211	124500	2026038430	16000	16000	16000	16000	122
396	20231211	124400	2024086430	16000	16000	16000	15990	295
397	20231211	124300	2019368650	16000	16000	16000	16000	50
398	20231211	124200	2018568650	16000	16000	16000	16000	7
399	20231211	124100	2018456650	15990	15990	15990	15990	226
400	20231211	124000	2014842910	15990	15990	15990	15990	98
401	20231211	123900	2013275890	15990	15990	16000	15990	209
402	20231211	123800	2009932760	15990	16000	16000	15990	7
403	20231211	123700	2009820790	16000	16000	16000	16000	13
404	20231211	123600	2009612790	16000	15980	16000	15980	137
405	20231211	123500	2007420970	15970	15980	15980	15970	2
406	20231211	123400	2007389020	16000	16000	16000	16000	134
407	20231211	123300	2005245020	16000	16000	16000	16000	11
408	20231211	123200	2005069020	15990	15980	15990	15980	366
409	20231211	123100	1999216700	15990	15990	15990	15990	46
410	20231211	123000	1998481160	15920	15940	15990	15910	391
411	20231211	122900	1992255710	15990	15990	15990	15990	10
412	20231211	122800	1992095810	16000	15930	16000	15930	21
413	20231211	122700	1991760510	15920	15990	15990	15920	411
414	20231211	122600	1985214320	16010	16010	16010	16010	0
415	20231211	122500	1985214320	16010	16010	16010	15910	393
416	20231211	122400	1978943900	16010	16000	16010	16000	418
417	20231211	122300	1972255210	16010	16000	16010	16000	20
418	20231211	122200	1971935080	16000	15960	16000	15960	739
419	20231211	122100	1960128500	15960	15940	15960	15940	873
420	20231211	122000	1946207140	15950	15950	15950	15950	42
421	20231211	121900	1945537240	15930	15930	15930	15930	51
422	20231211	121800	1944724810	15950	15940	15950	15940	130
423	20231211	121700	1942651410	15950	15930	15950	15930	268
424	20231211	121600	1938379390	15940	15930	15940	15930	20
425	20231211	121500	1938060670	15910	15940	15940	15910	301
426	20231211	121400	1933271120	15940	15940	15940	15920	30
427	20231211	121300	1932793010	15940	15940	15940	15940	52
428	20231211	121200	1931964130	15940	15940	15940	15940	13
429	20231211	121100	1931756910	15940	15940	15940	15930	443
430	20231211	121000	1924699390	15940	15940	15940	15940	127
431	20231211	120900	1922675010	15950	15950	15950	15950	23
432	20231211	120800	1922308160	15930	15940	15940	15930	284
433	20231211	120700	1917783630	15950	15940	15950	15940	148
434	20231211	120600	1915423230	15940	15950	15950	15940	171
435	20231211	120500	1912697220	15900	15940	15950	15900	782
436	20231211	120400	1900258380	15950	15930	15950	15910	334
437	20231211	120300	1894943560	15950	15950	15950	15950	204
438	20231211	120200	1891689760	15970	15960	15980	15960	61
439	20231211	120100	1890715120	15960	15980	15980	15960	61
440	20231211	120000	1889741320	15980	15980	15980	15980	130
441	20231211	115900	1887663920	15980	15980	15980	15920	811
442	20231211	115800	1874734840	15980	16000	16000	15970	390
443	20231211	115700	1868502550	16000	16000	16000	16000	218
444	20231211	115600	1865014550	16010	16020	16040	16010	1310
445	20231211	115500	1844022220	16040	16000	16040	16000	29
446	20231211	115400	1843557400	16000	16010	16010	16000	68
447	20231211	115300	1842468810	16030	16030	16030	16030	33
448	20231211	115200	1841939820	16030	15990	16030	15990	550
449	20231211	115100	1833143210	15990	15980	15990	15980	65
450	20231211	115000	1832104060	15980	15980	15980	15970	159
451	20231211	114900	1829564000	15990	15990	15990	15990	22
452	20231211	114800	1829212220	15980	16010	16010	15980	1020
453	20231211	114700	1812898740	16010	16010	16010	16000	175
454	20231211	114600	1810098110	16010	16010	16010	16010	771
455	20231211	114500	1797754400	16020	16030	16030	16010	331
456	20231211	114400	1792453790	16030	16050	16050	16030	63
457	20231211	114300	1791443450	16040	16050	16060	16040	216
458	20231211	114200	1787975310	16050	16050	16050	16050	38
459	20231211	114100	1787365410	16050	16050	16050	16040	40
460	20231211	114000	1786723460	16050	16050	16050	16040	157
461	20231211	113900	1784204060	16050	16050	16050	16040	84
462	20231211	113800	1782855940	16050	16070	16070	16040	337
463	20231211	113700	1777445860	16060	16050	16070	16050	508
464	20231211	113600	1769291290	16050	16050	16050	16050	99
465	20231211	113500	1767702340	16020	16050	16050	16020	130
466	20231211	113400	1765618320	16020	16010	16020	16010	296
467	20231211	113300	1760876980	16010	16010	16010	16010	137
468	20231211	113200	1758683610	16010	16020	16020	16010	75
469	20231211	113100	1757482720	16010	16030	16030	16010	52
470	20231211	113000	1756649980	16030	16030	16030	16030	9
471	20231211	112900	1756505710	16040	15990	16040	15980	776
472	20231211	112800	1744078530	16000	15990	16000	15990	89
473	20231211	112700	1742654590	16000	16000	16000	16000	79
474	20231211	112600	1741390590	16000	15990	16000	15970	295
475	20231211	112500	1736673660	15980	15980	15980	15980	487
476	20231211	112400	1728891400	15970	15970	15970	15970	37
477	20231211	112300	1728300510	15980	15970	15980	15970	81
478	20231211	112200	1727006730	15940	15940	15940	15940	79
479	20231211	112100	1725747470	15940	15950	15950	15940	89
480	20231211	112000	1724328000	15950	15950	15950	15940	516
481	20231211	111900	1716099770	15940	15940	15940	15940	13
482	20231211	111800	1715892550	15910	15950	15950	15910	298
483	20231211	111700	1711146940	15950	15910	15950	15910	63
484	20231211	111600	1710143700	15910	15960	15960	15910	486
485	20231211	111500	1702408260	15970	15980	15980	15970	17
486	20231211	111400	1702136640	15950	15980	15980	15950	187
487	20231211	111300	1699150660	15980	15980	15980	15970	421
488	20231211	111200	1692424500	15980	15980	15980	15980	40
489	20231211	111100	1691785300	15980	15960	15980	15960	73
490	20231211	111000	1690619280	15970	15980	15980	15970	325
491	20231211	110900	1685428530	15980	15980	15980	15970	566
492	20231211	110800	1676388850	15960	15960	15960	15960	100
493	20231211	110700	1674792850	15960	15940	15980	15920	655
494	20231211	110600	1664343750	15900	15910	15940	15900	315
495	20231211	110500	1659333360	15940	15940	15940	15890	256
496	20231211	110400	1655263100	15950	15950	15950	15950	11
497	20231211	110300	1655087650	15880	15960	15960	15880	560
498	20231211	110200	1646181210	15960	15970	15970	15960	122
499	20231211	110100	1644232950	15970	15970	15970	15970	16
500	20231211	110000	1643977430	15870	15990	15990	15870	976
501	20231211	105900	1628441800	15990	15990	15990	15990	0
502	20231211	105800	1628441800	15990	15990	15990	15990	86
503	20231211	105700	1627066660	15900	16010	16010	15900	1873
504	20231211	105600	1597156800	16010	16010	16020	16010	131
505	20231211	105500	1595058470	16010	16000	16010	16000	54
506	20231211	105400	1594193950	16010	15990	16010	15970	442
507	20231211	105300	1587124100	16000	15990	16000	15980	71
508	20231211	105200	1585989000	15990	15990	16000	15990	306
509	20231211	105100	1581095570	16000	15990	16000	15990	99
510	20231211	105000	1579511600	16000	16000	16000	15990	37
511	20231211	104900	1578919670	16000	16000	16000	15990	47
512	20231211	104800	1578168080	15990	15990	15990	15960	177
513	20231211	104700	1575341000	15970	15990	15990	15970	285
514	20231211	104600	1570786630	15990	15990	15990	15990	113
515	20231211	104500	1568979760	15990	16000	16010	15980	296
516	20231211	104400	1564246280	15980	15980	16000	15980	992
517	20231211	104300	1548388590	15980	15970	15980	15970	151
518	20231211	104200	1545976300	15970	15940	15970	15930	1823
519	20231211	104100	1516904710	15930	15920	15930	15920	688
520	20231211	104000	1505950940	15920	15920	15920	15920	123
521	20231211	103900	1503992780	15920	15920	15920	15920	3
522	20231211	103800	1503945020	15920	15920	15920	15920	0
523	20231211	103700	1503945020	15920	15890	15920	15890	318
524	20231211	103600	1498884320	15900	15870	15900	15870	6
525	20231211	103500	1498789010	15870	15890	15920	15870	1687
526	20231211	103400	1471987030	15880	15890	15890	15880	847
527	20231211	103300	1458530920	15890	15900	15900	15890	164
528	20231211	103200	1455923860	15900	15920	15920	15900	511
529	20231211	103100	1447794210	15920	15930	15930	15920	87
530	20231211	103000	1446408520	15930	15930	15940	15930	122
531	20231211	102900	1444464930	15940	15940	15950	15930	889
532	20231211	102800	1430294160	15950	15950	15950	15950	8
533	20231211	102700	1430166560	15950	15990	15990	15940	250
534	20231211	102600	1426180790	15960	15910	15960	15900	953
535	20231211	102500	1410988220	15900	15940	15950	15900	2077
536	20231211	102400	1377933660	15950	15950	15950	15950	226
537	20231211	102300	1374328960	15950	15970	15970	15950	329
538	20231211	102200	1369079070	15970	15940	15970	15930	156
539	20231211	102100	1366593240	15950	15980	15980	15950	126
540	20231211	102000	1364582260	15990	16000	16000	15990	36
541	20231211	101900	1364006310	16000	16000	16000	15990	249
542	20231211	101800	1360024630	15990	16010	16010	15990	59
543	20231211	101700	1359080130	16000	16000	16000	16000	14
544	20231211	101600	1358856130	15990	15980	15990	15980	60
545	20231211	101500	1357896870	15980	15940	15980	15900	1079
546	20231211	101400	1340732920	15930	15960	15960	15930	840
547	20231211	101300	1327336320	15960	15970	15970	15960	161
548	20231211	101200	1324766450	15990	16010	16010	15970	846
549	20231211	101100	1311249980	16000	16010	16010	16000	51
550	20231211	101000	1310433970	16020	16030	16030	16010	73
551	20231211	100900	1309264450	16000	16050	16050	15990	338
552	20231211	100800	1303852440	16050	16050	16050	16020	77
553	20231211	100700	1302617430	16050	16020	16050	16020	68
554	20231211	100600	1301527740	16000	16000	16000	16000	166
555	20231211	100500	1298871740	16000	16020	16020	16000	668
556	20231211	100400	1288183110	16020	16040	16040	16000	99
557	20231211	100300	1286597690	16000	16020	16040	16000	714
558	20231211	100200	1275160680	16040	16040	16050	16020	2077
559	20231211	100100	1241849070	16020	16030	16040	16020	273
560	20231211	100000	1237472780	16040	16060	16080	16030	683
561	20231211	095900	1226514210	16080	16080	16080	16080	313
562	20231211	095800	1221481170	16090	16090	16100	16060	1157
563	20231211	095700	1202874130	16090	16100	16100	16080	315
564	20231211	095600	1197802800	16110	16060	16110	16060	317
565	20231211	095500	1192702510	16060	16110	16130	16040	3576
566	20231211	095400	1135288300	16140	16130	16140	16110	432
567	20231211	095300	1128324460	16140	16130	16140	16120	128
568	20231211	095200	1126260720	16140	16150	16150	16120	2045
569	20231211	095100	1093265260	16160	16210	16210	16150	994
570	20231211	095000	1077178930	16230	16230	16240	16230	1277
571	20231211	094900	1056449740	16230	16230	16240	16190	1253
572	20231211	094800	1036134370	16240	16230	16240	16230	623
573	20231211	094700	1026021280	16240	16160	16240	16160	1840
574	20231211	094600	996192000	16160	16140	16160	16140	187
575	20231211	094500	993170580	16160	16160	16160	16150	487
576	20231211	094400	985304340	16160	16160	16160	16160	162
577	20231211	094300	982686420	16160	16140	16160	16140	265
578	20231211	094200	978406390	16130	16160	16160	16130	535
579	20231211	094100	969770150	16160	16160	16160	16150	135
580	20231211	094000	967588960	16150	16160	16170	16150	91
581	20231211	093900	966118740	16150	16140	16150	16140	302
582	20231211	093800	961244100	16140	16170	16170	16140	448
583	20231211	093700	954011030	16160	16200	16200	16160	135
584	20231211	093600	951825020	16200	16200	16220	16200	223
585	20231211	093500	948210170	16160	16160	16200	16140	2029
586	20231211	093400	915416570	16100	16200	16200	16100	1027
587	20231211	093300	898827370	16200	16200	16200	16190	291
588	20231211	093200	894114910	16200	16230	16250	16200	1268
589	20231211	093100	873548080	16230	16250	16250	16230	653
590	20231211	093000	862944820	16250	16250	16260	16230	1672
591	20231211	092900	835781560	16260	16270	16280	16260	216
592	20231211	092800	832266810	16260	16260	16280	16250	1121
593	20231211	092700	814035320	16280	16320	16320	16280	2338
594	20231211	092600	775932550	16320	16220	16320	16220	2229
595	20231211	092500	739667000	16220	16230	16240	16200	1266
596	20231211	092400	719127760	16230	16230	16230	16180	1405
597	20231211	092300	696366760	16200	16180	16200	16180	910
598	20231211	092200	681628360	16190	16170	16190	16160	834
599	20231211	092100	668135710	16180	16260	16270	16180	1579
600	20231211	092000	642498330	16260	16160	16260	16110	4530
601	20231211	091900	569108960	16140	16160	16160	16090	891
602	20231211	091800	554752570	16160	16100	16170	16070	1079
603	20231211	091700	537396680	16060	16140	16140	16010	2057
604	20231211	091600	504273850	16140	16180	16190	16140	1898
605	20231211	091500	473592790	16180	16160	16190	16150	2919
606	20231211	091400	426390430	16150	16110	16160	16110	1906
607	20231211	091300	395623910	16130	15990	16130	15990	4093
608	20231211	091200	329825020	16000	15920	16000	15880	725
609	20231211	091100	318257070	15890	15920	15920	15890	935
610	20231211	091000	303388010	15920	15960	15970	15920	368
611	20231211	090900	297521880	15960	15970	15970	15960	237
612	20231211	090800	293739350	15960	15900	15960	15880	432
613	20231211	090700	286869750	15900	15870	15900	15860	736
614	20231211	090600	275189220	15870	15810	15870	15760	1530
615	20231211	090500	250971310	15880	15970	15980	15800	1882
616	20231211	090400	221135410	15810	15970	16000	15800	3150
617	20231211	090300	170951380	15910	15970	16000	15850	2781
618	20231211	090200	126565990	16000	15800	16060	15800	2546
619	20231211	090100	86019190	15810	15710	15810	15710	1107
620	20231211	090000	68581680	15710	15670	15740	15660	4374