KissMeData/082920/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	195100	1573792880	15680	15680	15680	15680	1957
3	20231201	195000	1573792880	15680	15680	15680	15680	0
4	20231201	194900	1573792880	15680	15680	15680	15680	0
5	20231201	194800	1573792880	15680	15680	15680	15680	0
6	20231201	194700	1573792880	15680	15680	15680	15680	0
7	20231201	194600	1573792880	15680	15680	15680	15680	0
8	20231201	194500	1573792880	15680	15680	15680	15680	0
9	20231201	194400	1573792880	15680	15680	15680	15680	0
10	20231201	194300	1573792880	15680	15680	15680	15680	0
11	20231201	194200	1573792880	15680	15680	15680	15680	0
12	20231201	194100	1573792880	15680	15680	15680	15680	0
13	20231201	194000	1573792880	15680	15680	15680	15680	0
14	20231201	193900	1573792880	15680	15680	15680	15680	0
15	20231201	193800	1573792880	15680	15680	15680	15680	0
16	20231201	193700	1573792880	15680	15680	15680	15680	0
17	20231201	193600	1573792880	15680	15680	15680	15680	0
18	20231201	193500	1573792880	15680	15680	15680	15680	0
19	20231201	193400	1573792880	15680	15680	15680	15680	0
20	20231201	193300	1573792880	15680	15680	15680	15680	0
21	20231201	193200	1573792880	15680	15680	15680	15680	0
22	20231201	193100	1573792880	15680	15680	15680	15680	0
23	20231201	193000	1573792880	15680	15680	15680	15680	0
24	20231201	192900	1573792880	15680	15680	15680	15680	0
25	20231201	192800	1573792880	15680	15680	15680	15680	0
26	20231201	192700	1573792880	15680	15680	15680	15680	0
27	20231201	192600	1573792880	15680	15680	15680	15680	0
28	20231201	192500	1573792880	15680	15680	15680	15680	0
29	20231201	192400	1573792880	15680	15680	15680	15680	0
30	20231201	192300	1573792880	15680	15680	15680	15680	0
31	20231201	192200	1573792880	15680	15680	15680	15680	0
32	20231201	192100	1573792880	15680	15680	15680	15680	1957
33	20231201	192000	1573792880	15680	15680	15680	15680	0
34	20231201	191900	1573792880	15680	15680	15680	15680	0
35	20231201	191800	1573792880	15680	15680	15680	15680	0
36	20231201	191700	1573792880	15680	15680	15680	15680	0
37	20231201	191600	1573792880	15680	15680	15680	15680	0
38	20231201	191500	1573792880	15680	15680	15680	15680	0
39	20231201	191400	1573792880	15680	15680	15680	15680	0
40	20231201	191300	1573792880	15680	15680	15680	15680	0
41	20231201	191200	1573792880	15680	15680	15680	15680	0
42	20231201	191100	1573792880	15680	15680	15680	15680	0
43	20231201	191000	1573792880	15680	15680	15680	15680	0
44	20231201	190900	1573792880	15680	15680	15680	15680	0
45	20231201	190800	1573792880	15680	15680	15680	15680	0
46	20231201	190700	1573792880	15680	15680	15680	15680	0
47	20231201	190600	1573792880	15680	15680	15680	15680	0
48	20231201	190500	1573792880	15680	15680	15680	15680	0
49	20231201	190400	1573792880	15680	15680	15680	15680	0
50	20231201	190300	1573792880	15680	15680	15680	15680	0
51	20231201	190200	1573792880	15680	15680	15680	15680	0
52	20231201	190100	1573792880	15680	15680	15680	15680	0
53	20231201	190000	1573792880	15680	15680	15680	15680	0
54	20231201	185900	1573792880	15680	15680	15680	15680	0
55	20231201	185800	1573792880	15680	15680	15680	15680	0
56	20231201	185700	1573792880	15680	15680	15680	15680	0
57	20231201	185600	1573792880	15680	15680	15680	15680	0
58	20231201	185500	1573792880	15680	15680	15680	15680	0
59	20231201	185400	1573792880	15680	15680	15680	15680	0
60	20231201	185300	1573792880	15680	15680	15680	15680	0
61	20231201	185200	1573792880	15680	15680	15680	15680	0
62	20231201	185100	1573792880	15680	15680	15680	15680	1957
63	20231201	185000	1573792880	15680	15680	15680	15680	0
64	20231201	184900	1573792880	15680	15680	15680	15680	0
65	20231201	184800	1573792880	15680	15680	15680	15680	0
66	20231201	184700	1573792880	15680	15680	15680	15680	0
67	20231201	184600	1573792880	15680	15680	15680	15680	0
68	20231201	184500	1573792880	15680	15680	15680	15680	0
69	20231201	184400	1573792880	15680	15680	15680	15680	0
70	20231201	184300	1573792880	15680	15680	15680	15680	0
71	20231201	184200	1573792880	15680	15680	15680	15680	0
72	20231201	184100	1573792880	15680	15680	15680	15680	0
73	20231201	184000	1573792880	15680	15680	15680	15680	0
74	20231201	183900	1573792880	15680	15680	15680	15680	0
75	20231201	183800	1573792880	15680	15680	15680	15680	0
76	20231201	183700	1573792880	15680	15680	15680	15680	0
77	20231201	183600	1573792880	15680	15680	15680	15680	0
78	20231201	183500	1573792880	15680	15680	15680	15680	0
79	20231201	183400	1573792880	15680	15680	15680	15680	0
80	20231201	183300	1573792880	15680	15680	15680	15680	0
81	20231201	183200	1573792880	15680	15680	15680	15680	0
82	20231201	183100	1573792880	15680	15680	15680	15680	0
83	20231201	183000	1573792880	15680	15680	15680	15680	0
84	20231201	182900	1573792880	15680	15680	15680	15680	0
85	20231201	182800	1573792880	15680	15680	15680	15680	0
86	20231201	182700	1573792880	15680	15680	15680	15680	0
87	20231201	182600	1573792880	15680	15680	15680	15680	0
88	20231201	182500	1573792880	15680	15680	15680	15680	0
89	20231201	182400	1573792880	15680	15680	15680	15680	0
90	20231201	182300	1573792880	15680	15680	15680	15680	0
91	20231201	182200	1573792880	15680	15680	15680	15680	0
92	20231201	182100	1573792880	15680	15680	15680	15680	1957
93	20231201	182000	1573792880	15680	15680	15680	15680	0
94	20231201	181900	1573792880	15680	15680	15680	15680	0
95	20231201	181800	1573792880	15680	15680	15680	15680	0
96	20231201	181700	1573792880	15680	15680	15680	15680	0
97	20231201	181600	1573792880	15680	15680	15680	15680	0
98	20231201	181500	1573792880	15680	15680	15680	15680	0
99	20231201	181400	1573792880	15680	15680	15680	15680	0
100	20231201	181300	1573792880	15680	15680	15680	15680	0
101	20231201	181200	1573792880	15680	15680	15680	15680	0
102	20231201	181100	1573792880	15680	15680	15680	15680	0
103	20231201	181000	1573792880	15680	15680	15680	15680	0
104	20231201	180900	1573792880	15680	15680	15680	15680	0
105	20231201	180800	1573792880	15680	15680	15680	15680	0
106	20231201	180700	1573792880	15680	15680	15680	15680	0
107	20231201	180600	1573792880	15680	15680	15680	15680	0
108	20231201	180500	1573792880	15680	15680	15680	15680	0
109	20231201	180400	1573792880	15680	15680	15680	15680	0
110	20231201	180300	1573792880	15680	15680	15680	15680	0
111	20231201	180200	1573792880	15680	15680	15680	15680	0
112	20231201	180100	1573792880	15680	15680	15680	15680	0
113	20231201	180000	1573792880	15680	15680	15680	15680	0
114	20231201	175900	1573792880	15680	15680	15680	15680	0
115	20231201	175800	1573792880	15680	15680	15680	15680	0
116	20231201	175700	1573792880	15680	15680	15680	15680	0
117	20231201	175600	1573792880	15680	15680	15680	15680	0
118	20231201	175500	1573792880	15680	15680	15680	15680	0
119	20231201	175400	1573792880	15680	15680	15680	15680	0
120	20231201	175300	1573792880	15680	15680	15680	15680	0
121	20231201	175200	1573792880	15680	15680	15680	15680	0
122	20231201	175100	1573792880	15680	15680	15680	15680	1957
123	20231201	175000	1573792880	15680	15680	15680	15680	0
124	20231201	174900	1573792880	15680	15680	15680	15680	0
125	20231201	174800	1573792880	15680	15680	15680	15680	0
126	20231201	174700	1573792880	15680	15680	15680	15680	0
127	20231201	174600	1573792880	15680	15680	15680	15680	0
128	20231201	174500	1573792880	15680	15680	15680	15680	0
129	20231201	174400	1573792880	15680	15680	15680	15680	0
130	20231201	174300	1573792880	15680	15680	15680	15680	0
131	20231201	174200	1573792880	15680	15680	15680	15680	0
132	20231201	174100	1573792880	15680	15680	15680	15680	0
133	20231201	174000	1573792880	15680	15680	15680	15680	0
134	20231201	173900	1573792880	15680	15680	15680	15680	0
135	20231201	173800	1573792880	15680	15680	15680	15680	0
136	20231201	173700	1573792880	15680	15680	15680	15680	0
137	20231201	173600	1573792880	15680	15680	15680	15680	0
138	20231201	173500	1573792880	15680	15680	15680	15680	0
139	20231201	173400	1573792880	15680	15680	15680	15680	0
140	20231201	173300	1573792880	15680	15680	15680	15680	0
141	20231201	173200	1573792880	15680	15680	15680	15680	0
142	20231201	173100	1573792880	15680	15680	15680	15680	0
143	20231201	173000	1573792880	15680	15680	15680	15680	0
144	20231201	172900	1573792880	15680	15680	15680	15680	0
145	20231201	172800	1573792880	15680	15680	15680	15680	0
146	20231201	172700	1573792880	15680	15680	15680	15680	0
147	20231201	172600	1573792880	15680	15680	15680	15680	0
148	20231201	172500	1573792880	15680	15680	15680	15680	0
149	20231201	172400	1573792880	15680	15680	15680	15680	0
150	20231201	172300	1573792880	15680	15680	15680	15680	0
151	20231201	172200	1573792880	15680	15680	15680	15680	0
152	20231201	172100	1573792880	15680	15680	15680	15680	1957
153	20231201	172000	1573792880	15680	15680	15680	15680	0
154	20231201	171900	1573792880	15680	15680	15680	15680	0
155	20231201	171800	1573792880	15680	15680	15680	15680	0
156	20231201	171700	1573792880	15680	15680	15680	15680	0
157	20231201	171600	1573792880	15680	15680	15680	15680	0
158	20231201	171500	1573792880	15680	15680	15680	15680	0
159	20231201	171400	1573792880	15680	15680	15680	15680	0
160	20231201	171300	1573792880	15680	15680	15680	15680	0
161	20231201	171200	1573792880	15680	15680	15680	15680	0
162	20231201	171100	1573792880	15680	15680	15680	15680	0
163	20231201	171000	1573792880	15680	15680	15680	15680	0
164	20231201	170900	1573792880	15680	15680	15680	15680	0
165	20231201	170800	1573792880	15680	15680	15680	15680	0
166	20231201	170700	1573792880	15680	15680	15680	15680	0
167	20231201	170600	1573792880	15680	15680	15680	15680	0
168	20231201	170500	1573792880	15680	15680	15680	15680	0
169	20231201	170400	1573792880	15680	15680	15680	15680	0
170	20231201	170300	1573792880	15680	15680	15680	15680	0
171	20231201	170200	1573792880	15680	15680	15680	15680	0
172	20231201	170100	1573792880	15680	15680	15680	15680	0
173	20231201	170000	1573792880	15680	15680	15680	15680	0
174	20231201	165900	1573792880	15680	15680	15680	15680	0
175	20231201	165800	1573792880	15680	15680	15680	15680	0
176	20231201	165700	1573792880	15680	15680	15680	15680	0
177	20231201	165600	1573792880	15680	15680	15680	15680	0
178	20231201	165500	1573792880	15680	15680	15680	15680	0
179	20231201	165400	1573792880	15680	15680	15680	15680	0
180	20231201	165300	1573792880	15680	15680	15680	15680	0
181	20231201	165200	1573792880	15680	15680	15680	15680	0
182	20231201	165100	1573792880	15680	15680	15680	15680	1957
183	20231201	165000	1573792880	15680	15680	15680	15680	0
184	20231201	164900	1573792880	15680	15680	15680	15680	0
185	20231201	164800	1573792880	15680	15680	15680	15680	0
186	20231201	164700	1573792880	15680	15680	15680	15680	0
187	20231201	164600	1573792880	15680	15680	15680	15680	0
188	20231201	164500	1573792880	15680	15680	15680	15680	0
189	20231201	164400	1573792880	15680	15680	15680	15680	0
190	20231201	164300	1573792880	15680	15680	15680	15680	0
191	20231201	164200	1573792880	15680	15680	15680	15680	0
192	20231201	164100	1573792880	15680	15680	15680	15680	0
193	20231201	164000	1573792880	15680	15680	15680	15680	0
194	20231201	163900	1573792880	15680	15680	15680	15680	0
195	20231201	163800	1573792880	15680	15680	15680	15680	0
196	20231201	163700	1573792880	15680	15680	15680	15680	0
197	20231201	163600	1573792880	15680	15680	15680	15680	0
198	20231201	163500	1573792880	15680	15680	15680	15680	0
199	20231201	163400	1573792880	15680	15680	15680	15680	0
200	20231201	163300	1573792880	15680	15680	15680	15680	0
201	20231201	163200	1573792880	15680	15680	15680	15680	0
202	20231201	163100	1573792880	15680	15680	15680	15680	0
203	20231201	163000	1573792880	15680	15680	15680	15680	0
204	20231201	162900	1573792880	15680	15680	15680	15680	0
205	20231201	162800	1573792880	15680	15680	15680	15680	0
206	20231201	162700	1573792880	15680	15680	15680	15680	0
207	20231201	162600	1573792880	15680	15680	15680	15680	0
208	20231201	162500	1573792880	15680	15680	15680	15680	0
209	20231201	162400	1573792880	15680	15680	15680	15680	0
210	20231201	162300	1573792880	15680	15680	15680	15680	0
211	20231201	162200	1573792880	15680	15680	15680	15680	0
212	20231201	162100	1573792880	15680	15680	15680	15680	1957
213	20231201	162000	1573792880	15680	15680	15680	15680	0
214	20231201	161900	1573792880	15680	15680	15680	15680	0
215	20231201	161800	1573792880	15680	15680	15680	15680	0
216	20231201	161700	1573792880	15680	15680	15680	15680	0
217	20231201	161600	1573792880	15680	15680	15680	15680	0
218	20231201	161500	1573792880	15680	15680	15680	15680	0
219	20231201	161400	1573792880	15680	15680	15680	15680	0
220	20231201	161300	1573792880	15680	15680	15680	15680	0
221	20231201	161200	1573792880	15680	15680	15680	15680	0
222	20231201	161100	1573792880	15680	15680	15680	15680	0
223	20231201	161000	1573792880	15680	15680	15680	15680	0
224	20231201	160900	1573792880	15680	15680	15680	15680	0
225	20231201	160800	1573792880	15680	15680	15680	15680	0
226	20231201	160700	1573792880	15680	15680	15680	15680	0
227	20231201	160600	1573792880	15680	15680	15680	15680	0
228	20231201	160500	1573792880	15680	15680	15680	15680	0
229	20231201	160400	1573792880	15680	15680	15680	15680	0
230	20231201	160300	1573792880	15680	15680	15680	15680	0
231	20231201	160200	1573792880	15680	15680	15680	15680	0
232	20231201	160100	1573792880	15680	15680	15680	15680	0
233	20231201	160000	1573792880	15680	15680	15680	15680	0
234	20231201	155900	1573792880	15680	15680	15680	15680	0
235	20231201	155800	1573792880	15680	15680	15680	15680	0
236	20231201	155700	1573792880	15680	15680	15680	15680	0
237	20231201	155600	1573792880	15680	15680	15680	15680	0
238	20231201	155500	1573792880	15680	15680	15680	15680	0
239	20231201	155400	1573792880	15680	15680	15680	15680	0
240	20231201	155300	1573792880	15680	15680	15680	15680	0
241	20231201	155200	1573792880	15680	15680	15680	15680	0
242	20231201	155100	1573792880	15680	15680	15680	15680	1957
243	20231201	155000	1573792880	15680	15680	15680	15680	0
244	20231201	154900	1573792880	15680	15680	15680	15680	0
245	20231201	154800	1573792880	15680	15680	15680	15680	0
246	20231201	154700	1573792880	15680	15680	15680	15680	0
247	20231201	154600	1573792880	15680	15680	15680	15680	0
248	20231201	154500	1573792880	15680	15680	15680	15680	0
249	20231201	154400	1573792880	15680	15680	15680	15680	0
250	20231201	154300	1573792880	15680	15680	15680	15680	0
251	20231201	154200	1573792880	15680	15680	15680	15680	0
252	20231201	154100	1573792880	15680	15680	15680	15680	0
253	20231201	154000	1573792880	15680	15680	15680	15680	0
254	20231201	153900	1573792880	15680	15680	15680	15680	0
255	20231201	153800	1573792880	15680	15680	15680	15680	0
256	20231201	153700	1573792880	15680	15680	15680	15680	0
257	20231201	153600	1573792880	15680	15680	15680	15680	0
258	20231201	153500	1573792880	15680	15680	15680	15680	0
259	20231201	153400	1573792880	15680	15680	15680	15680	0
260	20231201	153300	1573792880	15680	15680	15680	15680	0
261	20231201	153200	1573792880	15680	15680	15680	15680	0
262	20231201	153100	1573792880	15680	15680	15680	15680	0
263	20231201	153000	1573792880	15680	15680	15680	15680	1957
264	20231201	152900	1543107120	15690	15690	15690	15690	0
265	20231201	152800	1543107120	15690	15690	15690	15690	0
266	20231201	152700	1543107120	15690	15690	15690	15690	0
267	20231201	152600	1543107120	15690	15690	15690	15690	0
268	20231201	152500	1543107120	15690	15690	15690	15690	0
269	20231201	152400	1543107120	15690	15690	15690	15690	0
270	20231201	152300	1543107120	15690	15690	15690	15690	0
271	20231201	152200	1543107120	15690	15690	15690	15690	0
272	20231201	152100	1543107120	15690	15690	15690	15690	0
273	20231201	152000	1543107120	15690	15690	15690	15690	0
274	20231201	151900	1543107120	15690	15670	15690	15670	233
275	20231201	151800	1539455260	15680	15670	15680	15670	11
276	20231201	151700	1539282870	15690	15670	15690	15670	410
277	20231201	151600	1532857150	15680	15670	15680	15670	114
278	20231201	151500	1531069770	15680	15670	15680	15670	230
279	20231201	151400	1527463970	15670	15680	15680	15670	152
280	20231201	151300	1525080820	15680	15680	15680	15680	911
281	20231201	151200	1510796340	15680	15680	15680	15680	115
282	20231201	151100	1508993140	15680	15680	15680	15680	0
283	20231201	151000	1508993140	15680	15670	15680	15670	122
284	20231201	150900	1507080190	15680	15690	15690	15680	405
285	20231201	150800	1500729590	15690	15690	15690	15690	17
286	20231201	150700	1500462860	15690	15690	15690	15690	70
287	20231201	150600	1499364560	15690	15690	15690	15690	469
288	20231201	150500	1492005950	15690	15690	15690	15690	358
289	20231201	150400	1486388930	15690	15690	15690	15690	74
290	20231201	150300	1485227870	15690	15690	15690	15690	35
291	20231201	150200	1484678720	15700	15700	15700	15690	126
292	20231201	150100	1482701580	15690	15690	15690	15690	265
293	20231201	150000	1478543730	15680	15680	15690	15680	616
294	20231201	145900	1468884840	15690	15680	15690	15680	24
295	20231201	145800	1468508380	15690	15690	15690	15690	7
296	20231201	145700	1468398550	15690	15690	15690	15690	379
297	20231201	145600	1462452040	15690	15700	15710	15690	155
298	20231201	145500	1460018740	15700	15700	15700	15700	8
299	20231201	145400	1459893140	15700	15700	15700	15690	142
300	20231201	145300	1457663760	15690	15700	15700	15690	61
301	20231201	145200	1456706530	15690	15700	15700	15690	155
302	20231201	145100	1454274460	15710	15710	15710	15710	1
303	20231201	145000	1454258750	15710	15710	15710	15700	13
304	20231201	144900	1454054540	15700	15700	15710	15700	359
305	20231201	144800	1448418090	15700	15700	15700	15700	14
306	20231201	144700	1448198290	15710	15710	15710	15710	63
307	20231201	144600	1447208560	15710	15710	15710	15700	47
308	20231201	144500	1446470470	15700	15700	15700	15700	10
309	20231201	144400	1446313470	15710	15710	15710	15710	7
310	20231201	144300	1446203500	15720	15720	15720	15710	84
311	20231201	144200	1444883430	15710	15700	15710	15700	200
312	20231201	144100	1441741740	15700	15700	15710	15700	164
313	20231201	144000	1439166290	15700	15700	15710	15700	302
314	20231201	143900	1434424030	15700	15710	15710	15700	249
315	20231201	143800	1430512770	15710	15700	15710	15700	243
316	20231201	143700	1426695380	15710	15710	15710	15710	7
317	20231201	143600	1426585410	15710	15710	15710	15700	61
318	20231201	143500	1425627520	15710	15700	15710	15700	380
319	20231201	143400	1419661060	15690	15690	15700	15690	218
320	20231201	143300	1416240620	15700	15700	15710	15700	727
321	20231201	143200	1404825040	15710	15710	15710	15700	133
322	20231201	143100	1402735710	15710	15700	15710	15690	1557
323	20231201	143000	1378302020	15700	15700	15700	15690	93
324	20231201	142900	1376842660	15690	15710	15710	15690	38
325	20231201	142800	1376246370	15710	15700	15710	15700	524
326	20231201	142700	1368014350	15710	15710	15710	15710	3
327	20231201	142600	1367967220	15710	15690	15710	15690	58
328	20231201	142500	1367056920	15710	15710	15710	15700	16
329	20231201	142400	1366805580	15710	15710	15710	15710	162
330	20231201	142300	1364260560	15710	15690	15710	15690	51
331	20231201	142200	1363460080	15700	15700	15700	15700	81
332	20231201	142100	1362188380	15700	15700	15710	15700	648
333	20231201	142000	1352013630	15700	15720	15720	15700	113
334	20231201	141900	1350239020	15700	15710	15710	15700	142
335	20231201	141800	1348008580	15710	15710	15720	15710	50
336	20231201	141700	1347222780	15720	15720	15720	15710	374
337	20231201	141600	1341345440	15720	15710	15720	15710	75
338	20231201	141500	1340167130	15710	15720	15720	15710	54
339	20231201	141400	1339318350	15720	15710	15720	15710	329
340	20231201	141300	1334146490	15720	15710	15720	15710	9
341	20231201	141200	1334005080	15700	15710	15710	15700	91
342	20231201	141100	1332575750	15700	15730	15730	15700	1145
343	20231201	141000	1314571070	15730	15710	15730	15710	382
344	20231201	140900	1308567250	15710	15720	15720	15710	38
345	20231201	140800	1307970230	15720	15710	15720	15710	87
346	20231201	140700	1306602670	15710	15710	15710	15710	838
347	20231201	140600	1293437690	15710	15720	15720	15710	519
348	20231201	140500	1285284150	15720	15720	15720	15720	1479
349	20231201	140400	1262034270	15720	15730	15730	15720	28
350	20231201	140300	1261593910	15730	15730	15730	15730	29
351	20231201	140200	1261137740	15720	15730	15730	15720	41
352	20231201	140100	1260493110	15730	15720	15730	15720	21
353	20231201	140000	1260162880	15720	15720	15730	15720	73
354	20231201	135900	1259014780	15720	15720	15720	15720	88
355	20231201	135800	1257631420	15720	15720	15720	15710	18
356	20231201	135700	1257348490	15710	15720	15730	15710	117
357	20231201	135600	1255509950	15720	15710	15720	15710	369
358	20231201	135500	1249709870	15720	15720	15720	15720	16
359	20231201	135400	1249458350	15710	15710	15720	15710	307
360	20231201	135300	1244635240	15710	15710	15710	15710	96
361	20231201	135200	1243127080	15710	15710	15720	15710	109
362	20231201	135100	1241414650	15710	15710	15710	15700	88
363	20231201	135000	1240032190	15710	15710	15710	15710	21
364	20231201	134900	1239702280	15710	15710	15710	15710	337
365	20231201	134800	1234408010	15730	15730	15730	15730	12
366	20231201	134700	1234219250	15730	15710	15730	15710	49
367	20231201	134600	1233448770	15710	15710	15720	15710	527
368	20231201	134500	1225164640	15720	15720	15720	15720	31
369	20231201	134400	1224677320	15710	15720	15720	15710	36
370	20231201	134300	1224111430	15700	15700	15700	15690	673
371	20231201	134200	1213549040	15700	15690	15700	15690	169
372	20231201	134100	1210896500	15700	15700	15700	15700	40
373	20231201	134000	1210268500	15700	15700	15700	15700	253
374	20231201	133900	1206296400	15700	15720	15720	15700	89
375	20231201	133800	1204898080	15720	15720	15720	15720	14
376	20231201	133700	1204678000	15710	15700	15710	15700	8
377	20231201	133600	1204552330	15700	15710	15710	15700	105
378	20231201	133500	1202903780	15700	15730	15730	15700	78
379	20231201	133400	1201677830	15730	15730	15730	15720	73
380	20231201	133300	1200529570	15720	15720	15730	15720	13
381	20231201	133200	1200325190	15720	15720	15720	15720	26
382	20231201	133100	1199916470	15710	15700	15710	15700	68
383	20231201	133000	1198848320	15720	15700	15720	15700	182
384	20231201	132900	1195988630	15700	15690	15700	15690	45
385	20231201	132800	1195282410	15690	15690	15700	15690	95
386	20231201	132700	1193791050	15700	15700	15700	15700	11
387	20231201	132600	1193618350	15690	15690	15690	15680	40
388	20231201	132500	1192990770	15690	15690	15690	15680	47
389	20231201	132400	1192253620	15690	15680	15690	15670	261
390	20231201	132300	1188159390	15680	15670	15680	15670	489
391	20231201	132200	1180495790	15670	15680	15680	15670	248
392	20231201	132100	1176607370	15690	15680	15690	15670	60
393	20231201	132000	1175666460	15680	15690	15690	15680	771
394	20231201	131900	1163574580	15700	15700	15700	15690	29
395	20231201	131800	1163119350	15710	15700	15710	15700	33
396	20231201	131700	1162601030	15700	15710	15710	15700	143
397	20231201	131600	1160355770	15710	15700	15710	15700	65
398	20231201	131500	1159335220	15690	15690	15700	15690	58
399	20231201	131400	1158424990	15700	15700	15700	15700	117
400	20231201	131300	1156588090	15690	15680	15690	15680	54
401	20231201	131200	1155741010	15680	15700	15700	15680	57
402	20231201	131100	1154846560	15700	15700	15700	15700	40
403	20231201	131000	1154218560	15700	15700	15700	15690	723
404	20231201	130900	1142870840	15700	15720	15720	15700	878
405	20231201	130800	1129080360	15730	15720	15730	15710	180
406	20231201	130700	1126252050	15720	15720	15750	15720	905
407	20231201	130600	1112013270	15720	15730	15730	15710	125
408	20231201	130500	1110048320	15730	15740	15740	15720	105
409	20231201	130400	1108396190	15740	15730	15740	15730	8
410	20231201	130300	1108270300	15730	15730	15740	15730	103
411	20231201	130200	1106649450	15720	15730	15730	15720	41
412	20231201	130100	1106004790	15720	15710	15720	15710	27
413	20231201	130000	1105580420	15720	15740	15740	15720	203
414	20231201	125900	1102388130	15730	15730	15730	15720	31
415	20231201	125800	1101900560	15730	15740	15740	15720	98
416	20231201	125700	1100358670	15720	15720	15740	15720	21
417	20231201	125600	1100028370	15730	15730	15730	15730	107
418	20231201	125500	1098345260	15730	15730	15740	15720	152
419	20231201	125400	1095954520	15730	15740	15740	15730	6
420	20231201	125300	1095860120	15740	15730	15740	15730	194
421	20231201	125200	1092808140	15730	15720	15730	15720	380
422	20231201	125100	1086834200	15730	15730	15730	15720	26
423	20231201	125000	1086425280	15730	15720	15730	15720	26
424	20231201	124900	1086016450	15730	15730	15730	15730	238
425	20231201	124800	1082272710	15720	15720	15720	15720	35
426	20231201	124700	1081722510	15730	15720	15730	15720	39
427	20231201	124600	1081109380	15720	15710	15720	15710	102
428	20231201	124500	1079506070	15710	15710	15710	15700	153
429	20231201	124400	1077103370	15720	15720	15720	15720	543
430	20231201	124300	1068567410	15730	15730	15730	15720	64
431	20231201	124200	1067560810	15730	15710	15730	15710	1064
432	20231201	124100	1050834140	15700	15720	15720	15700	375
433	20231201	124000	1044943990	15720	15730	15730	15720	176
434	20231201	123900	1042176990	15730	15720	15770	15720	915
435	20231201	123800	1027764120	15720	15720	15730	15720	65
436	20231201	123700	1026742040	15720	15740	15740	15720	58
437	20231201	123600	1025829780	15730	15730	15730	15730	44
438	20231201	123500	1025137660	15730	15720	15730	15720	1761
439	20231201	123400	997438960	15720	15720	15720	15720	19
440	20231201	123300	997140280	15730	15720	15730	15720	54
441	20231201	123200	996290880	15730	15700	15730	15700	397
442	20231201	123100	990050370	15700	15700	15700	15700	133
443	20231201	123000	987962270	15700	15720	15720	15700	1192
444	20231201	122900	969245810	15730	15730	15730	15730	41
445	20231201	122800	968600880	15720	15730	15730	15710	82
446	20231201	122700	967311470	15720	15730	15730	15720	7
447	20231201	122600	967201390	15730	15720	15730	15720	13
448	20231201	122500	966996910	15720	15730	15730	15710	190
449	20231201	122400	964008740	15720	15720	15720	15720	244
450	20231201	122300	960173060	15720	15730	15730	15720	190
451	20231201	122200	957186120	15720	15710	15720	15710	42
452	20231201	122100	956525910	15710	15720	15730	15710	95
453	20231201	122000	955032100	15730	15730	15730	15730	7
454	20231201	121900	954921990	15730	15730	15730	15730	36
455	20231201	121800	954355710	15730	15740	15740	15720	221
456	20231201	121700	950878050	15740	15740	15740	15740	110
457	20231201	121600	949146650	15740	15740	15740	15730	10
458	20231201	121500	948989270	15740	15740	15760	15740	58
459	20231201	121400	948075950	15750	15700	15750	15700	456
460	20231201	121300	940898290	15700	15740	15740	15700	1087
461	20231201	121200	923818400	15740	15750	15760	15740	814
462	20231201	121100	911005120	15750	15760	15760	15750	79
463	20231201	121000	909760460	15760	15760	15760	15760	31
464	20231201	120900	909271900	15750	15760	15760	15750	4
465	20231201	120800	909208880	15740	15770	15770	15740	34
466	20231201	120700	908673360	15760	15760	15770	15760	106
467	20231201	120600	907001900	15760	15760	15760	15760	57
468	20231201	120500	906103580	15740	15750	15750	15740	160
469	20231201	120400	903583770	15760	15760	15760	15760	183
470	20231201	120300	900699690	15760	15750	15760	15750	24
471	20231201	120200	900321550	15760	15760	15760	15760	19
472	20231201	120100	900022110	15740	15760	15760	15740	147
473	20231201	120000	897706040	15760	15760	15770	15760	381
474	20231201	115900	891701300	15770	15770	15770	15770	3
475	20231201	115800	891653990	15760	15770	15770	15750	43
476	20231201	115700	890976360	15770	15770	15770	15770	16
477	20231201	115600	890724040	15770	15770	15770	15760	55
478	20231201	115500	889856800	15770	15760	15770	15750	50
479	20231201	115400	889068710	15750	15750	15750	15750	3
480	20231201	115300	889021460	15760	15760	15760	15750	124
481	20231201	115200	887067340	15770	15780	15780	15770	27
482	20231201	115100	886641500	15770	15780	15780	15760	38
483	20231201	115000	886042410	15770	15770	15770	15770	106
484	20231201	114900	884370790	15770	15760	15770	15760	39
485	20231201	114800	883755790	15750	15770	15770	15750	67
486	20231201	114700	882699750	15760	15770	15770	15760	21
487	20231201	114600	882368650	15770	15770	15770	15770	83
488	20231201	114500	881059740	15760	15760	15770	15750	141
489	20231201	114400	878836870	15770	15770	15770	15770	67
490	20231201	114300	877780280	15760	15760	15760	15760	0
491	20231201	114200	877780280	15760	15750	15760	15740	110
492	20231201	114100	876047330	15730	15740	15750	15730	90
493	20231201	114000	874630450	15740	15760	15760	15720	1337
494	20231201	113900	853586250	15770	15760	15770	15760	115
495	20231201	113800	851773280	15740	15750	15750	15740	57
496	20231201	113700	850875880	15750	15750	15750	15750	63
497	20231201	113600	849883630	15750	15770	15770	15750	1040
498	20231201	113500	833503500	15770	15760	15770	15760	388
499	20231201	113400	827385890	15770	15770	15780	15770	64
500	20231201	113300	826376390	15760	15790	15790	15760	912
501	20231201	113200	811995470	15790	15790	15790	15790	22
502	20231201	113100	811648090	15790	15780	15790	15770	61
503	20231201	113000	810685400	15780	15780	15780	15780	0
504	20231201	112900	810685400	15780	15770	15780	15770	14
505	20231201	112800	810464500	15780	15770	15780	15760	84
506	20231201	112700	809140030	15770	15790	15790	15770	49
507	20231201	112600	808367080	15800	15800	15800	15800	23
508	20231201	112500	808003680	15810	15810	15810	15810	155
509	20231201	112400	805553130	15810	15810	15820	15810	66
510	20231201	112300	804509530	15810	15800	15810	15800	472
511	20231201	112200	797051860	15790	15790	15790	15770	115
512	20231201	112100	795236400	15800	15790	15800	15770	124
513	20231201	112000	793278850	15780	15780	15780	15780	2
514	20231201	111900	793247290	15780	15780	15780	15780	26
515	20231201	111800	792837010	15770	15750	15770	15750	346
516	20231201	111700	787381970	15760	15760	15760	15760	57
517	20231201	111600	786483650	15740	15730	15740	15730	110
518	20231201	111500	784753050	15740	15720	15740	15720	336
519	20231201	111400	779464560	15720	15720	15720	15720	371
520	20231201	111300	773632440	15720	15760	15760	15720	510
521	20231201	111200	765608300	15770	15770	15770	15770	58
522	20231201	111100	764693640	15770	15780	15780	15770	497
523	20231201	111000	756852500	15760	15750	15760	15750	59
524	20231201	110900	755922680	15750	15750	15750	15750	993
525	20231201	110800	740282930	15750	15760	15760	15750	859
526	20231201	110700	726750850	15770	15790	15800	15770	889
527	20231201	110600	712724880	15800	15800	15800	15800	105
528	20231201	110500	711065880	15800	15800	15800	15800	21
529	20231201	110400	710734080	15800	15780	15800	15770	234
530	20231201	110300	707038150	15770	15780	15790	15770	198
531	20231201	110200	703913170	15770	15770	15780	15760	114
532	20231201	110100	702116250	15760	15770	15770	15760	192
533	20231201	110000	699089920	15790	15810	15810	15790	299
534	20231201	105900	694366290	15820	15820	15830	15820	150
535	20231201	105800	691993260	15820	15810	15820	15810	86
536	20231201	105700	690632780	15810	15820	15820	15810	43
537	20231201	105600	689952800	15830	15830	15830	15830	27
538	20231201	105500	689525390	15830	15830	15830	15830	107
539	20231201	105400	687831580	15830	15830	15830	15820	133
540	20231201	105300	685726470	15830	15820	15830	15810	392
541	20231201	105200	679524940	15820	15820	15820	15820	43
542	20231201	105100	678844680	15820	15820	15820	15810	93
543	20231201	105000	677373710	15820	15820	15820	15820	52
544	20231201	104900	676551070	15810	15820	15820	15810	259
545	20231201	104800	672454120	15820	15810	15820	15810	18
546	20231201	104700	672169390	15810	15820	15820	15810	108
547	20231201	104600	670461350	15820	15810	15820	15810	428
548	20231201	104500	663690460	15820	15810	15820	15810	67
549	20231201	104400	662631050	15820	15810	15820	15800	31
550	20231201	104300	662141140	15820	15820	15820	15810	177
551	20231201	104200	659342320	15820	15830	15830	15820	732
552	20231201	104100	647754810	15820	15820	15830	15820	228
553	20231201	104000	644147820	15820	15830	15830	15820	109
554	20231201	103900	642422810	15820	15810	15830	15810	264
555	20231201	103800	638246260	15810	15800	15810	15800	205
556	20231201	103700	635007120	15800	15800	15800	15800	40
557	20231201	103600	634375120	15780	15780	15780	15780	67
558	20231201	103500	633317860	15780	15770	15780	15770	25
559	20231201	103400	632923470	15780	15820	15820	15780	1657
560	20231201	103300	606727090	15820	15810	15820	15810	90
561	20231201	103200	605303360	15810	15800	15810	15800	166
562	20231201	103100	602680100	15790	15780	15790	15760	312
563	20231201	103000	597760490	15770	15790	15790	15770	239
564	20231201	102900	593989370	15790	15800	15800	15790	115
565	20231201	102800	592173290	15800	15800	15800	15800	382
566	20231201	102700	586137690	15800	15810	15810	15800	116
567	20231201	102600	584304520	15810	15810	15810	15810	279
568	20231201	102500	579893530	15820	15840	15840	15820	734
569	20231201	102400	568279900	15840	15830	15840	15820	351
570	20231201	102300	562720610	15830	15830	15830	15830	126
571	20231201	102200	560726030	15840	15840	15840	15830	126
572	20231201	102100	558730320	15830	15830	15830	15830	23
573	20231201	102000	558366230	15830	15830	15840	15830	808
574	20231201	101900	545571590	15830	15830	15840	15830	412
575	20231201	101800	539049190	15830	15830	15830	15830	26
576	20231201	101700	538637610	15810	15810	15830	15810	438
577	20231201	101600	531708230	15820	15820	15820	15820	41
578	20231201	101500	531059610	15810	15810	15810	15810	37
579	20231201	101400	530474640	15810	15800	15810	15800	54
580	20231201	101300	529621170	15800	15810	15810	15800	393
581	20231201	101200	523409610	15810	15810	15810	15810	51
582	20231201	101100	522603300	15780	15780	15780	15780	1
583	20231201	101000	522587520	15790	15790	15790	15790	439
584	20231201	100900	515655710	15780	15790	15790	15780	62
585	20231201	100800	514676850	15790	15790	15790	15790	42
586	20231201	100700	514013670	15800	15810	15810	15800	223
587	20231201	100600	510489740	15810	15790	15810	15790	354
588	20231201	100500	504893340	15790	15810	15810	15790	335
589	20231201	100400	499600230	15800	15790	15800	15790	429
590	20231201	100300	492822300	15800	15800	15810	15800	673
591	20231201	100200	482186090	15800	15780	15800	15780	346
592	20231201	100100	476719770	15770	15790	15790	15770	173
593	20231201	100000	473990930	15780	15790	15790	15780	30
594	20231201	095900	473517510	15770	15790	15800	15770	1437
595	20231201	095800	450834160	15800	15810	15810	15790	294
596	20231201	095700	446189010	15810	15810	15810	15800	84
597	20231201	095600	444861300	15810	15810	15810	15800	322
598	20231201	095500	439772580	15800	15790	15800	15790	648
599	20231201	095400	429537840	15780	15780	15790	15780	278
600	20231201	095300	425150740	15780	15770	15780	15770	357
601	20231201	095200	419517410	15770	15770	15770	15770	3
602	20231201	095100	419470100	15770	15730	15770	15730	188
603	20231201	095000	416508530	15720	15750	15750	15720	118
604	20231201	094900	414650850	15750	15750	15750	15750	35
605	20231201	094800	414099600	15760	15760	15760	15760	355
606	20231201	094700	408504800	15760	15770	15790	15760	128
607	20231201	094600	406485710	15770	15760	15770	15760	53
608	20231201	094500	405650290	15710	15750	15750	15710	389
609	20231201	094400	399528890	15760	15750	15760	15740	378
610	20231201	094300	393575110	15750	15770	15770	15750	488
611	20231201	094200	385883990	15770	15770	15770	15770	4
612	20231201	094100	385820910	15770	15760	15770	15760	449
613	20231201	094000	378742060	15750	15750	15750	15750	107
614	20231201	093900	377056810	15750	15750	15750	15740	347
615	20231201	093800	371592210	15750	15740	15750	15740	98
616	20231201	093700	370049400	15740	15700	15740	15690	301
617	20231201	093600	365323030	15690	15690	15690	15690	372
618	20231201	093500	359486350	15700	15700	15700	15700	106
619	20231201	093400	357822150	15700	15690	15700	15690	319
620	20231201	093300	352817030	15680	15680	15680	15670	446
621	20231201	093200	345824060	15680	15680	15680	15680	99
622	20231201	093100	344271740	15680	15710	15710	15680	988
623	20231201	093000	328770760	15710	15710	15720	15710	489
624	20231201	092900	321085210	15720	15730	15730	15720	128
625	20231201	092800	319072860	15730	15740	15740	15730	394
626	20231201	092700	312872760	15740	15780	15780	15740	657
627	20231201	092600	302514790	15780	15790	15790	15780	408
628	20231201	092500	296073120	15790	15790	15790	15790	13
629	20231201	092400	295867850	15780	15810	15810	15780	925
630	20231201	092300	281258410	15820	15840	15850	15810	1614
631	20231201	092200	255706090	15840	15830	15850	15830	182
632	20231201	092100	252823450	15840	15830	15860	15830	2489
633	20231201	092000	213379490	15830	15780	15830	15780	1687
634	20231201	091900	186723400	15770	15780	15780	15770	449
635	20231201	091800	179639210	15770	15770	15770	15750	103
636	20231201	091700	178015680	15780	15780	15790	15780	131
637	20231201	091600	175948080	15760	15750	15790	15750	366
638	20231201	091500	170181430	15750	15730	15750	15720	2032
639	20231201	091400	138208460	15720	15710	15730	15700	114
640	20231201	091300	136416440	15690	15680	15710	15680	719
641	20231201	091200	125136170	15680	15670	15680	15670	810
642	20231201	091100	112440690	15660	15650	15660	15650	256
643	20231201	091000	108433870	15640	15640	15640	15600	760
644	20231201	090900	96571080	15640	15630	15650	15630	1350
645	20231201	090800	75453980	15630	15640	15650	15630	1465
646	20231201	090700	52541830	15650	15630	15650	15630	171
647	20231201	090600	49867100	15630	15640	15640	15630	36
648	20231201	090500	49304180	15650	15660	15660	15640	896
649	20231201	090400	35283280	15650	15660	15660	15600	472
650	20231201	090300	27902910	15660	15640	15660	15640	254
651	20231201	090200	23927400	15660	15650	15660	15650	377
652	20231201	090100	18023780	15650	15640	15670	15640	483
653	20231201	090000	10458050	15640	15690	15690	15640	667