KissMeData/234340/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	204100	968391560	16920	16920	16920	16920	119
3	20231204	204000	968391560	16920	16920	16920	16920	0
4	20231204	203900	968391560	16920	16920	16920	16920	0
5	20231204	203800	968391560	16920	16920	16920	16920	0
6	20231204	203700	968391560	16920	16920	16920	16920	0
7	20231204	203600	968391560	16920	16920	16920	16920	0
8	20231204	203500	968391560	16920	16920	16920	16920	0
9	20231204	203400	968391560	16920	16920	16920	16920	0
10	20231204	203300	968391560	16920	16920	16920	16920	0
11	20231204	203200	968391560	16920	16920	16920	16920	0
12	20231204	203100	968391560	16920	16920	16920	16920	0
13	20231204	203000	968391560	16920	16920	16920	16920	0
14	20231204	202900	968391560	16920	16920	16920	16920	0
15	20231204	202800	968391560	16920	16920	16920	16920	0
16	20231204	202700	968391560	16920	16920	16920	16920	0
17	20231204	202600	968391560	16920	16920	16920	16920	0
18	20231204	202500	968391560	16920	16920	16920	16920	0
19	20231204	202400	968391560	16920	16920	16920	16920	0
20	20231204	202300	968391560	16920	16920	16920	16920	0
21	20231204	202200	968391560	16920	16920	16920	16920	0
22	20231204	202100	968391560	16920	16920	16920	16920	0
23	20231204	202000	968391560	16920	16920	16920	16920	0
24	20231204	201900	968391560	16920	16920	16920	16920	0
25	20231204	201800	968391560	16920	16920	16920	16920	0
26	20231204	201700	968391560	16920	16920	16920	16920	0
27	20231204	201600	968391560	16920	16920	16920	16920	0
28	20231204	201500	968391560	16920	16920	16920	16920	0
29	20231204	201400	968391560	16920	16920	16920	16920	0
30	20231204	201300	968391560	16920	16920	16920	16920	0
31	20231204	201200	968391560	16920	16920	16920	16920	0
32	20231204	201100	968391560	16920	16920	16920	16920	119
33	20231204	201000	968391560	16920	16920	16920	16920	0
34	20231204	200900	968391560	16920	16920	16920	16920	0
35	20231204	200800	968391560	16920	16920	16920	16920	0
36	20231204	200700	968391560	16920	16920	16920	16920	0
37	20231204	200600	968391560	16920	16920	16920	16920	0
38	20231204	200500	968391560	16920	16920	16920	16920	0
39	20231204	200400	968391560	16920	16920	16920	16920	0
40	20231204	200300	968391560	16920	16920	16920	16920	0
41	20231204	200200	968391560	16920	16920	16920	16920	0
42	20231204	200100	968391560	16920	16920	16920	16920	0
43	20231204	200000	968391560	16920	16920	16920	16920	0
44	20231204	195900	968391560	16920	16920	16920	16920	0
45	20231204	195800	968391560	16920	16920	16920	16920	0
46	20231204	195700	968391560	16920	16920	16920	16920	0
47	20231204	195600	968391560	16920	16920	16920	16920	0
48	20231204	195500	968391560	16920	16920	16920	16920	0
49	20231204	195400	968391560	16920	16920	16920	16920	0
50	20231204	195300	968391560	16920	16920	16920	16920	0
51	20231204	195200	968391560	16920	16920	16920	16920	0
52	20231204	195100	968391560	16920	16920	16920	16920	0
53	20231204	195000	968391560	16920	16920	16920	16920	0
54	20231204	194900	968391560	16920	16920	16920	16920	0
55	20231204	194800	968391560	16920	16920	16920	16920	0
56	20231204	194700	968391560	16920	16920	16920	16920	0
57	20231204	194600	968391560	16920	16920	16920	16920	0
58	20231204	194500	968391560	16920	16920	16920	16920	0
59	20231204	194400	968391560	16920	16920	16920	16920	0
60	20231204	194300	968391560	16920	16920	16920	16920	0
61	20231204	194200	968391560	16920	16920	16920	16920	0
62	20231204	194100	968391560	16920	16920	16920	16920	119
63	20231204	194000	968391560	16920	16920	16920	16920	0
64	20231204	193900	968391560	16920	16920	16920	16920	0
65	20231204	193800	968391560	16920	16920	16920	16920	0
66	20231204	193700	968391560	16920	16920	16920	16920	0
67	20231204	193600	968391560	16920	16920	16920	16920	0
68	20231204	193500	968391560	16920	16920	16920	16920	0
69	20231204	193400	968391560	16920	16920	16920	16920	0
70	20231204	193300	968391560	16920	16920	16920	16920	0
71	20231204	193200	968391560	16920	16920	16920	16920	0
72	20231204	193100	968391560	16920	16920	16920	16920	0
73	20231204	193000	968391560	16920	16920	16920	16920	0
74	20231204	192900	968391560	16920	16920	16920	16920	0
75	20231204	192800	968391560	16920	16920	16920	16920	0
76	20231204	192700	968391560	16920	16920	16920	16920	0
77	20231204	192600	968391560	16920	16920	16920	16920	0
78	20231204	192500	968391560	16920	16920	16920	16920	0
79	20231204	192400	968391560	16920	16920	16920	16920	0
80	20231204	192300	968391560	16920	16920	16920	16920	0
81	20231204	192200	968391560	16920	16920	16920	16920	0
82	20231204	192100	968391560	16920	16920	16920	16920	0
83	20231204	192000	968391560	16920	16920	16920	16920	0
84	20231204	191900	968391560	16920	16920	16920	16920	0
85	20231204	191800	968391560	16920	16920	16920	16920	0
86	20231204	191700	968391560	16920	16920	16920	16920	0
87	20231204	191600	968391560	16920	16920	16920	16920	0
88	20231204	191500	968391560	16920	16920	16920	16920	0
89	20231204	191400	968391560	16920	16920	16920	16920	0
90	20231204	191300	968391560	16920	16920	16920	16920	0
91	20231204	191200	968391560	16920	16920	16920	16920	0
92	20231204	191100	968391560	16920	16920	16920	16920	119
93	20231204	191000	968391560	16920	16920	16920	16920	0
94	20231204	190900	968391560	16920	16920	16920	16920	0
95	20231204	190800	968391560	16920	16920	16920	16920	0
96	20231204	190700	968391560	16920	16920	16920	16920	0
97	20231204	190600	968391560	16920	16920	16920	16920	0
98	20231204	190500	968391560	16920	16920	16920	16920	0
99	20231204	190400	968391560	16920	16920	16920	16920	0
100	20231204	190300	968391560	16920	16920	16920	16920	0
101	20231204	190200	968391560	16920	16920	16920	16920	0
102	20231204	190100	968391560	16920	16920	16920	16920	0
103	20231204	190000	968391560	16920	16920	16920	16920	0
104	20231204	185900	968391560	16920	16920	16920	16920	0
105	20231204	185800	968391560	16920	16920	16920	16920	0
106	20231204	185700	968391560	16920	16920	16920	16920	0
107	20231204	185600	968391560	16920	16920	16920	16920	0
108	20231204	185500	968391560	16920	16920	16920	16920	0
109	20231204	185400	968391560	16920	16920	16920	16920	0
110	20231204	185300	968391560	16920	16920	16920	16920	0
111	20231204	185200	968391560	16920	16920	16920	16920	0
112	20231204	185100	968391560	16920	16920	16920	16920	0
113	20231204	185000	968391560	16920	16920	16920	16920	0
114	20231204	184900	968391560	16920	16920	16920	16920	0
115	20231204	184800	968391560	16920	16920	16920	16920	0
116	20231204	184700	968391560	16920	16920	16920	16920	0
117	20231204	184600	968391560	16920	16920	16920	16920	0
118	20231204	184500	968391560	16920	16920	16920	16920	0
119	20231204	184400	968391560	16920	16920	16920	16920	0
120	20231204	184300	968391560	16920	16920	16920	16920	0
121	20231204	184200	968391560	16920	16920	16920	16920	0
122	20231204	184100	968391560	16920	16920	16920	16920	119
123	20231204	184000	968391560	16920	16920	16920	16920	0
124	20231204	183900	968391560	16920	16920	16920	16920	0
125	20231204	183800	968391560	16920	16920	16920	16920	0
126	20231204	183700	968391560	16920	16920	16920	16920	0
127	20231204	183600	968391560	16920	16920	16920	16920	0
128	20231204	183500	968391560	16920	16920	16920	16920	0
129	20231204	183400	968391560	16920	16920	16920	16920	0
130	20231204	183300	968391560	16920	16920	16920	16920	0
131	20231204	183200	968391560	16920	16920	16920	16920	0
132	20231204	183100	968391560	16920	16920	16920	16920	0
133	20231204	183000	968391560	16920	16920	16920	16920	0
134	20231204	182900	968391560	16920	16920	16920	16920	0
135	20231204	182800	968391560	16920	16920	16920	16920	0
136	20231204	182700	968391560	16920	16920	16920	16920	0
137	20231204	182600	968391560	16920	16920	16920	16920	0
138	20231204	182500	968391560	16920	16920	16920	16920	0
139	20231204	182400	968391560	16920	16920	16920	16920	0
140	20231204	182300	968391560	16920	16920	16920	16920	0
141	20231204	182200	968391560	16920	16920	16920	16920	0
142	20231204	182100	968391560	16920	16920	16920	16920	0
143	20231204	182000	968391560	16920	16920	16920	16920	0
144	20231204	181900	968391560	16920	16920	16920	16920	0
145	20231204	181800	968391560	16920	16920	16920	16920	0
146	20231204	181700	968391560	16920	16920	16920	16920	0
147	20231204	181600	968391560	16920	16920	16920	16920	0
148	20231204	181500	968391560	16920	16920	16920	16920	0
149	20231204	181400	968391560	16920	16920	16920	16920	0
150	20231204	181300	968391560	16920	16920	16920	16920	0
151	20231204	181200	968391560	16920	16920	16920	16920	0
152	20231204	181100	968391560	16920	16920	16920	16920	119
153	20231204	181000	968391560	16920	16920	16920	16920	0
154	20231204	180900	968391560	16920	16920	16920	16920	0
155	20231204	180800	968391560	16920	16920	16920	16920	0
156	20231204	180700	968391560	16920	16920	16920	16920	0
157	20231204	180600	968391560	16920	16920	16920	16920	0
158	20231204	180500	968391560	16920	16920	16920	16920	0
159	20231204	180400	968391560	16920	16920	16920	16920	0
160	20231204	180300	968391560	16920	16920	16920	16920	0
161	20231204	180200	968391560	16920	16920	16920	16920	0
162	20231204	180100	968391560	16920	16920	16920	16920	0
163	20231204	180000	968391560	16920	16920	16920	16920	0
164	20231204	175900	968391560	16920	16920	16920	16920	0
165	20231204	175800	968391560	16920	16920	16920	16920	0
166	20231204	175700	968391560	16920	16920	16920	16920	0
167	20231204	175600	968391560	16920	16920	16920	16920	0
168	20231204	175500	968391560	16920	16920	16920	16920	0
169	20231204	175400	968391560	16920	16920	16920	16920	0
170	20231204	175300	968391560	16920	16920	16920	16920	0
171	20231204	175200	968391560	16920	16920	16920	16920	0
172	20231204	175100	968391560	16920	16920	16920	16920	0
173	20231204	175000	968391560	16920	16920	16920	16920	0
174	20231204	174900	968391560	16920	16920	16920	16920	0
175	20231204	174800	968391560	16920	16920	16920	16920	0
176	20231204	174700	968391560	16920	16920	16920	16920	0
177	20231204	174600	968391560	16920	16920	16920	16920	0
178	20231204	174500	968391560	16920	16920	16920	16920	0
179	20231204	174400	968391560	16920	16920	16920	16920	0
180	20231204	174300	968391560	16920	16920	16920	16920	0
181	20231204	174200	968391560	16920	16920	16920	16920	0
182	20231204	174100	968391560	16920	16920	16920	16920	119
183	20231204	174000	968391560	16920	16920	16920	16920	0
184	20231204	173900	968391560	16920	16920	16920	16920	0
185	20231204	173800	968391560	16920	16920	16920	16920	0
186	20231204	173700	968391560	16920	16920	16920	16920	0
187	20231204	173600	968391560	16920	16920	16920	16920	0
188	20231204	173500	968391560	16920	16920	16920	16920	0
189	20231204	173400	968391560	16920	16920	16920	16920	0
190	20231204	173300	968391560	16920	16920	16920	16920	0
191	20231204	173200	968391560	16920	16920	16920	16920	0
192	20231204	173100	968391560	16920	16920	16920	16920	0
193	20231204	173000	968391560	16920	16920	16920	16920	0
194	20231204	172900	968391560	16920	16920	16920	16920	0
195	20231204	172800	968391560	16920	16920	16920	16920	0
196	20231204	172700	968391560	16920	16920	16920	16920	0
197	20231204	172600	968391560	16920	16920	16920	16920	0
198	20231204	172500	968391560	16920	16920	16920	16920	0
199	20231204	172400	968391560	16920	16920	16920	16920	0
200	20231204	172300	968391560	16920	16920	16920	16920	0
201	20231204	172200	968391560	16920	16920	16920	16920	0
202	20231204	172100	968391560	16920	16920	16920	16920	0
203	20231204	172000	968391560	16920	16920	16920	16920	0
204	20231204	171900	968391560	16920	16920	16920	16920	0
205	20231204	171800	968391560	16920	16920	16920	16920	0
206	20231204	171700	968391560	16920	16920	16920	16920	0
207	20231204	171600	968391560	16920	16920	16920	16920	0
208	20231204	171500	968391560	16920	16920	16920	16920	0
209	20231204	171400	968391560	16920	16920	16920	16920	0
210	20231204	171300	968391560	16920	16920	16920	16920	0
211	20231204	171200	968391560	16920	16920	16920	16920	0
212	20231204	171100	968391560	16920	16920	16920	16920	119
213	20231204	171000	968391560	16920	16920	16920	16920	0
214	20231204	170900	968391560	16920	16920	16920	16920	0
215	20231204	170800	968391560	16920	16920	16920	16920	0
216	20231204	170700	968391560	16920	16920	16920	16920	0
217	20231204	170600	968391560	16920	16920	16920	16920	0
218	20231204	170500	968391560	16920	16920	16920	16920	0
219	20231204	170400	968391560	16920	16920	16920	16920	0
220	20231204	170300	968391560	16920	16920	16920	16920	0
221	20231204	170200	968391560	16920	16920	16920	16920	0
222	20231204	170100	968391560	16920	16920	16920	16920	0
223	20231204	170000	968391560	16920	16920	16920	16920	0
224	20231204	165900	968391560	16920	16920	16920	16920	0
225	20231204	165800	968391560	16920	16920	16920	16920	0
226	20231204	165700	968391560	16920	16920	16920	16920	0
227	20231204	165600	968391560	16920	16920	16920	16920	0
228	20231204	165500	968391560	16920	16920	16920	16920	0
229	20231204	165400	968391560	16920	16920	16920	16920	0
230	20231204	165300	968391560	16920	16920	16920	16920	0
231	20231204	165200	968391560	16920	16920	16920	16920	0
232	20231204	165100	968391560	16920	16920	16920	16920	0
233	20231204	165000	968391560	16920	16920	16920	16920	0
234	20231204	164900	968391560	16920	16920	16920	16920	0
235	20231204	164800	968391560	16920	16920	16920	16920	0
236	20231204	164700	968391560	16920	16920	16920	16920	0
237	20231204	164600	968391560	16920	16920	16920	16920	0
238	20231204	164500	968391560	16920	16920	16920	16920	0
239	20231204	164400	968391560	16920	16920	16920	16920	0
240	20231204	164300	968391560	16920	16920	16920	16920	0
241	20231204	164200	968391560	16920	16920	16920	16920	0
242	20231204	164100	968391560	16920	16920	16920	16920	119
243	20231204	164000	968391560	16920	16920	16920	16920	0
244	20231204	163900	968391560	16920	16920	16920	16920	0
245	20231204	163800	968391560	16920	16920	16920	16920	0
246	20231204	163700	968391560	16920	16920	16920	16920	0
247	20231204	163600	968391560	16920	16920	16920	16920	0
248	20231204	163500	968391560	16920	16920	16920	16920	0
249	20231204	163400	968391560	16920	16920	16920	16920	0
250	20231204	163300	968391560	16920	16920	16920	16920	0
251	20231204	163200	968391560	16920	16920	16920	16920	0
252	20231204	163100	968391560	16920	16920	16920	16920	0
253	20231204	163000	968391560	16920	16920	16920	16920	0
254	20231204	162900	968391560	16920	16920	16920	16920	0
255	20231204	162800	968391560	16920	16920	16920	16920	0
256	20231204	162700	968391560	16920	16920	16920	16920	0
257	20231204	162600	968391560	16920	16920	16920	16920	0
258	20231204	162500	968391560	16920	16920	16920	16920	0
259	20231204	162400	968391560	16920	16920	16920	16920	0
260	20231204	162300	968391560	16920	16920	16920	16920	0
261	20231204	162200	968391560	16920	16920	16920	16920	0
262	20231204	162100	968391560	16920	16920	16920	16920	0
263	20231204	162000	968391560	16920	16920	16920	16920	0
264	20231204	161900	968391560	16920	16920	16920	16920	0
265	20231204	161800	968391560	16920	16920	16920	16920	0
266	20231204	161700	968391560	16920	16920	16920	16920	0
267	20231204	161600	968391560	16920	16920	16920	16920	0
268	20231204	161500	968391560	16920	16920	16920	16920	0
269	20231204	161400	968391560	16920	16920	16920	16920	0
270	20231204	161300	968391560	16920	16920	16920	16920	0
271	20231204	161200	968391560	16920	16920	16920	16920	0
272	20231204	161100	968391560	16920	16920	16920	16920	119
273	20231204	161000	968391560	16920	16920	16920	16920	0
274	20231204	160900	968391560	16920	16920	16920	16920	0
275	20231204	160800	968391560	16920	16920	16920	16920	0
276	20231204	160700	968391560	16920	16920	16920	16920	0
277	20231204	160600	968391560	16920	16920	16920	16920	0
278	20231204	160500	968391560	16920	16920	16920	16920	0
279	20231204	160400	968391560	16920	16920	16920	16920	0
280	20231204	160300	968391560	16920	16920	16920	16920	0
281	20231204	160200	968391560	16920	16920	16920	16920	0
282	20231204	160100	968391560	16920	16920	16920	16920	0
283	20231204	160000	968391560	16920	16920	16920	16920	0
284	20231204	155900	968391560	16920	16920	16920	16920	0
285	20231204	155800	968391560	16920	16920	16920	16920	0
286	20231204	155700	968391560	16920	16920	16920	16920	0
287	20231204	155600	968391560	16920	16920	16920	16920	0
288	20231204	155500	968391560	16920	16920	16920	16920	0
289	20231204	155400	968391560	16920	16920	16920	16920	0
290	20231204	155300	968391560	16920	16920	16920	16920	0
291	20231204	155200	968391560	16920	16920	16920	16920	0
292	20231204	155100	968391560	16920	16920	16920	16920	0
293	20231204	155000	968391560	16920	16920	16920	16920	0
294	20231204	154900	968391560	16920	16920	16920	16920	0
295	20231204	154800	968391560	16920	16920	16920	16920	0
296	20231204	154700	968391560	16920	16920	16920	16920	0
297	20231204	154600	968391560	16920	16920	16920	16920	0
298	20231204	154500	968391560	16920	16920	16920	16920	0
299	20231204	154400	968391560	16920	16920	16920	16920	0
300	20231204	154300	968391560	16920	16920	16920	16920	0
301	20231204	154200	968391560	16920	16920	16920	16920	0
302	20231204	154100	968391560	16920	16920	16920	16920	119
303	20231204	154000	968391560	16920	16920	16920	16920	0
304	20231204	153900	968391560	16920	16920	16920	16920	0
305	20231204	153800	968391560	16920	16920	16920	16920	0
306	20231204	153700	968391560	16920	16920	16920	16920	0
307	20231204	153600	968391560	16920	16920	16920	16920	0
308	20231204	153500	968391560	16920	16920	16920	16920	0
309	20231204	153400	968391560	16920	16920	16920	16920	0
310	20231204	153300	968391560	16920	16920	16920	16920	0
311	20231204	153200	968391560	16920	16920	16920	16920	0
312	20231204	153100	968391560	16920	16920	16920	16920	0
313	20231204	153000	968391560	16920	16920	16920	16920	119
314	20231204	152900	966378080	16920	16920	16920	16920	0
315	20231204	152800	966378080	16920	16920	16920	16920	0
316	20231204	152700	966378080	16920	16920	16920	16920	0
317	20231204	152600	966378080	16920	16920	16920	16920	0
318	20231204	152500	966378080	16920	16920	16920	16920	0
319	20231204	152400	966378080	16920	16920	16920	16920	0
320	20231204	152300	966378080	16920	16920	16920	16920	0
321	20231204	152200	966378080	16920	16920	16920	16920	0
322	20231204	152100	966378080	16920	16920	16920	16920	0
323	20231204	152000	966378080	16920	16920	16920	16920	0
324	20231204	151900	966378080	16920	16930	16930	16900	83
325	20231204	151800	964973480	16930	16890	16930	16890	140
326	20231204	151700	962605140	16920	16910	16920	16910	54
327	20231204	151600	961691910	16910	16910	16910	16910	21
328	20231204	151500	961336800	16920	16920	16920	16920	2
329	20231204	151400	961302960	16930	16930	16930	16930	88
330	20231204	151300	959813120	16890	16890	16890	16890	0
331	20231204	151200	959813120	16890	16900	16900	16890	51
332	20231204	151100	958951640	16890	16900	16900	16890	209
333	20231204	151000	955420800	16820	16900	16900	16820	1768
334	20231204	150900	925642280	16900	16900	16900	16900	19
335	20231204	150800	925321180	16980	16980	16980	16980	0
336	20231204	150700	925321180	16980	16980	16980	16980	433
337	20231204	150600	917968840	16980	17000	17000	16980	121
338	20231204	150500	915913340	17000	17000	17010	17000	288
339	20231204	150400	911017250	16990	16990	16990	16990	0
340	20231204	150300	911017250	16990	17000	17000	16980	126
341	20231204	150200	908875920	17010	16900	17010	16900	1092
342	20231204	150100	890347400	16900	16900	16900	16900	250
343	20231204	150000	886122400	16900	16900	16900	16900	0
344	20231204	145900	886122400	16900	16900	16900	16900	249
345	20231204	145800	881914300	16900	16900	16900	16900	50
346	20231204	145700	881069300	16900	16900	16900	16900	0
347	20231204	145600	881069300	16900	16900	16900	16900	0
348	20231204	145500	881069300	16900	16900	16900	16900	15
349	20231204	145400	880815800	16900	16900	16900	16900	3
350	20231204	145300	880765100	16900	16900	16900	16900	167
351	20231204	145200	877942800	16900	16900	16900	16900	57
352	20231204	145100	876979500	16910	16930	16930	16910	10
353	20231204	145000	876810300	16930	16930	16930	16930	99
354	20231204	144900	875134230	16930	16930	16930	16930	113
355	20231204	144800	873221140	16930	16920	16930	16920	362
356	20231204	144700	867092560	16920	16920	16920	16920	0
357	20231204	144600	867092560	16920	16930	16930	16920	9
358	20231204	144500	866940250	16930	16930	16930	16930	97
359	20231204	144400	865298040	16930	16930	16930	16930	0
360	20231204	144300	865298040	16930	16930	16930	16930	0
361	20231204	144200	865298040	16930	16930	16930	16930	0
362	20231204	144100	865298040	16930	16930	16930	16930	0
363	20231204	144000	865298040	16930	16930	16930	16930	0
364	20231204	143900	865298040	16930	16930	16930	16930	0
365	20231204	143800	865298040	16930	16930	16930	16930	0
366	20231204	143700	865298040	16930	16920	16930	16920	50
367	20231204	143600	864451930	16920	16920	16920	16920	1
368	20231204	143500	864435010	16920	16920	16920	16920	0
369	20231204	143400	864435010	16920	16920	16920	16920	0
370	20231204	143300	864435010	16920	16920	16920	16920	0
371	20231204	143200	864435010	16920	16900	16920	16900	39
372	20231204	143100	863775810	16900	16900	16900	16900	43
373	20231204	143000	863049110	16900	16900	16900	16900	17
374	20231204	142900	862761810	16900	16900	16900	16900	0
375	20231204	142800	862761810	16900	16900	16900	16900	10
376	20231204	142700	862592810	16910	16900	16910	16900	422
377	20231204	142600	855456800	16860	16860	16860	16860	0
378	20231204	142500	855456800	16860	16840	16860	16840	268
379	20231204	142400	850940790	16810	16710	16810	16710	44
380	20231204	142300	850202550	16710	16650	16710	16650	540
381	20231204	142200	841198590	16650	16650	16650	16650	11
382	20231204	142100	841015440	16620	16620	16620	16620	0
383	20231204	142000	841015440	16620	16620	16620	16620	0
384	20231204	141900	841015440	16620	16620	16620	16620	0
385	20231204	141800	841015440	16620	16620	16620	16620	0
386	20231204	141700	841015440	16620	16620	16620	16620	0
387	20231204	141600	841015440	16620	16620	16620	16620	1
388	20231204	141500	840998820	16620	16620	16620	16620	0
389	20231204	141400	840998820	16620	16620	16620	16620	0
390	20231204	141300	840998820	16620	16620	16620	16620	100
391	20231204	141200	839336820	16620	16610	16620	16610	150
392	20231204	141100	836843830	16600	16600	16600	16600	1
393	20231204	141000	836827230	16600	16600	16600	16600	49
394	20231204	140900	836013830	16620	16620	16620	16620	2
395	20231204	140800	835980590	16610	16610	16610	16610	0
396	20231204	140700	835980590	16610	16610	16610	16610	0
397	20231204	140600	835980590	16610	16620	16620	16610	255
398	20231204	140500	831744290	16600	16600	16600	16600	20
399	20231204	140400	831412290	16560	16560	16560	16560	0
400	20231204	140300	831412290	16560	16590	16590	16560	44
401	20231204	140200	830683470	16600	16560	16600	16560	195
402	20231204	140100	827450630	16560	16560	16560	16560	1
403	20231204	140000	827434070	16490	16490	16490	16490	0
404	20231204	135900	827434070	16490	16490	16490	16490	30
405	20231204	135800	826939370	16460	16600	16600	16460	7356
406	20231204	135700	705815340	16520	16490	16520	16490	1455
407	20231204	135600	681786280	16500	16500	16500	16500	26
408	20231204	135500	681357280	16500	16510	16510	16500	286
409	20231204	135400	676638260	16510	16520	16520	16510	49
410	20231204	135300	675829020	16520	16550	16550	16520	318
411	20231204	135200	670572360	16520	16520	16520	16520	0
412	20231204	135100	670572360	16520	16520	16520	16520	0
413	20231204	135000	670572360	16520	16520	16520	16520	0
414	20231204	134900	670572360	16520	16510	16520	16510	571
415	20231204	134800	661143390	16510	16530	16530	16510	364
416	20231204	134700	655129890	16530	16530	16530	16530	181
417	20231204	134600	652137960	16530	16530	16530	16530	1
418	20231204	134500	652121430	16500	16500	16500	16500	0
419	20231204	134400	652121430	16500	16660	16660	16500	1891
420	20231204	134300	620818600	16660	16660	16660	16660	1
421	20231204	134200	620801940	16660	16650	16660	16650	372
422	20231204	134100	614607420	16620	16640	16640	16620	20
423	20231204	134000	614275000	16640	16650	16650	16640	81
424	20231204	133900	612926850	16660	16660	16660	16660	51
425	20231204	133800	612077190	16660	16660	16660	16660	30
426	20231204	133700	611577390	16720	16720	16720	16720	0
427	20231204	133600	611577390	16720	16720	16720	16720	59
428	20231204	133500	610590910	16720	16650	16720	16650	2
429	20231204	133400	610557540	16720	16720	16720	16720	0
430	20231204	133300	610557540	16720	16720	16720	16720	0
431	20231204	133200	610557540	16720	16720	16720	16720	0
432	20231204	133100	610557540	16720	16690	16720	16660	55
433	20231204	133000	609640400	16730	16730	16730	16730	0
434	20231204	132900	609640400	16730	16700	16740	16690	134
435	20231204	132800	607402580	16710	16750	16750	16710	393
436	20231204	132700	600828890	16830	16830	16830	16830	0
437	20231204	132600	600828890	16830	16830	16830	16830	0
438	20231204	132500	600828890	16830	16830	16830	16830	1
439	20231204	132400	600812060	16760	16760	16760	16760	0
440	20231204	132300	600812060	16760	16760	16760	16760	29
441	20231204	132200	600326020	16840	16840	16840	16840	0
442	20231204	132100	600326020	16840	16840	16840	16840	1
443	20231204	132000	600309180	16760	16770	16770	16760	35
444	20231204	131900	599722390	16770	16780	16780	16770	67
445	20231204	131800	598598750	16850	16800	16850	16800	97
446	20231204	131700	596969100	16850	16850	16850	16850	0
447	20231204	131600	596969100	16850	16850	16850	16850	0
448	20231204	131500	596969100	16850	16850	16850	16850	0
449	20231204	131400	596969100	16850	16850	16850	16850	1
450	20231204	131300	596952250	16800	16800	16800	16800	100
451	20231204	131200	595272250	16850	16850	16850	16850	73
452	20231204	131100	594042200	16860	16860	16860	16860	0
453	20231204	131000	594042200	16860	16860	16860	16860	0
454	20231204	130900	594042200	16860	16860	16860	16860	0
455	20231204	130800	594042200	16860	16890	16910	16770	940
456	20231204	130700	578236180	16890	16860	17150	16860	2066
457	20231204	130600	543019650	16860	16860	16860	16860	0
458	20231204	130500	543019650	16860	16860	16860	16860	45
459	20231204	130400	542260950	16860	16930	16930	16860	2912
460	20231204	130300	493125510	16930	16930	16930	16930	500
461	20231204	130200	484660510	16970	16970	16970	16970	0
462	20231204	130100	484660510	16970	16970	16970	16970	0
463	20231204	130000	484660510	16970	16910	16970	16900	145
464	20231204	125900	482209900	16900	16910	16910	16900	200
465	20231204	125800	478829690	16900	16900	16900	16900	0
466	20231204	125700	478829690	16900	16880	16900	16880	490
467	20231204	125600	470550970	16880	16880	16880	16880	23
468	20231204	125500	470162730	16880	16880	16880	16880	11
469	20231204	125400	469977050	16870	16880	16880	16870	35
470	20231204	125300	469386530	16870	16870	16870	16870	47
471	20231204	125200	468593640	16860	16860	16860	16860	0
472	20231204	125100	468593640	16860	16860	16860	16860	10
473	20231204	125000	468425040	16790	16790	16790	16790	0
474	20231204	124900	468425040	16790	16790	16790	16790	9
475	20231204	124800	468273930	16790	16790	16790	16790	337
476	20231204	124700	462615700	16780	16780	16780	16780	0
477	20231204	124600	462615700	16780	16780	16780	16780	0
478	20231204	124500	462615700	16780	16780	16780	16780	0
479	20231204	124400	462615700	16780	16780	16780	16780	21
480	20231204	124300	462263320	16780	16780	16780	16780	29
481	20231204	124200	461776700	16790	16790	16790	16790	0
482	20231204	124100	461776700	16790	16800	16800	16790	160
483	20231204	124000	459090220	16790	16800	16800	16790	271
484	20231204	123900	454539860	16800	16850	16850	16800	9
485	20231204	123800	454388410	16790	16790	16790	16790	0
486	20231204	123700	454388410	16790	16790	16790	16790	94
487	20231204	123600	452810150	16780	16790	16790	16780	22
488	20231204	123500	452440820	16790	16790	16790	16790	133
489	20231204	123400	450207750	16790	16840	16840	16790	200
490	20231204	123300	446844890	16850	16850	16850	16850	14
491	20231204	123200	446608990	16850	16850	16850	16850	24
492	20231204	123100	446204590	16850	16880	16880	16850	647
493	20231204	123000	435294760	16900	16900	16900	16900	0
494	20231204	122900	435294760	16900	16920	16920	16900	174
495	20231204	122800	432353370	16930	16950	16960	16930	210
496	20231204	122700	428797820	16960	16960	16960	16960	48
497	20231204	122600	427983740	16970	16970	16970	16970	0
498	20231204	122500	427983740	16970	16970	16970	16930	272
499	20231204	122400	423377070	16970	16980	16980	16970	14
500	20231204	122300	423139480	16980	17070	17070	16980	1240
501	20231204	122200	402060970	17070	17090	17090	17070	176
502	20231204	122100	399055140	17100	17120	17120	17090	229
503	20231204	122000	395138420	17130	17150	17150	17130	470
504	20231204	121900	387078990	17150	17150	17150	17150	5
505	20231204	121800	386993240	17150	17150	17150	17150	50
506	20231204	121700	386135740	17150	17150	17150	17150	0
507	20231204	121600	386135740	17150	17150	17150	17150	1
508	20231204	121500	386118590	17150	17150	17150	17150	10
509	20231204	121400	385947090	17150	17150	17150	17150	10
510	20231204	121300	385775590	17160	17160	17160	17160	59
511	20231204	121200	384763150	17150	17150	17150	17150	12
512	20231204	121100	384557350	17150	17150	17150	17150	0
513	20231204	121000	384557350	17150	17150	17150	17150	0
514	20231204	120900	384557350	17150	17140	17150	17140	103
515	20231204	120800	382791660	17160	17160	17160	17160	0
516	20231204	120700	382791660	17160	17160	17160	17160	0
517	20231204	120600	382791660	17160	17160	17160	17160	20
518	20231204	120500	382448460	17160	17160	17160	17160	1
519	20231204	120400	382431300	17140	17140	17140	17140	0
520	20231204	120300	382431300	17140	17140	17140	17140	0
521	20231204	120200	382431300	17140	17140	17140	17140	0
522	20231204	120100	382431300	17140	17180	17180	17140	700
523	20231204	120000	370424790	17170	17180	17180	17170	54
524	20231204	115900	369497180	17240	17240	17240	17240	0
525	20231204	115800	369497180	17240	17240	17240	17240	0
526	20231204	115700	369497180	17240	17240	17240	17240	0
527	20231204	115600	369497180	17240	17240	17240	17240	0
528	20231204	115500	369497180	17240	17240	17240	17240	1
529	20231204	115400	369479940	17240	17240	17240	17240	10
530	20231204	115300	369307540	17180	17180	17180	17180	0
531	20231204	115200	369307540	17180	17180	17180	17180	1
532	20231204	115100	369290360	17180	17180	17180	17180	0
533	20231204	115000	369290360	17180	17210	17240	17180	86
534	20231204	114900	367810030	17210	17180	17210	17170	659
535	20231204	114800	356472420	17210	17210	17210	17210	0
536	20231204	114700	356472420	17210	17210	17210	17210	0
537	20231204	114600	356472420	17210	17210	17210	17210	0
538	20231204	114500	356472420	17210	17210	17210	17210	0
539	20231204	114400	356472420	17210	17210	17210	17210	7
540	20231204	114300	356351950	17210	17190	17210	17190	603
541	20231204	114200	345976390	17200	17210	17210	17200	138
542	20231204	114100	343602520	17210	17210	17210	17210	5
543	20231204	114000	343516470	17210	17210	17210	17210	97
544	20231204	113900	341847100	17210	17220	17220	17210	108
545	20231204	113800	339987350	17220	17220	17220	17220	68
546	20231204	113700	338816390	17220	17220	17220	17220	0
547	20231204	113600	338816390	17220	17220	17250	17210	71
548	20231204	113500	337593690	17220	17220	17230	17220	153
549	20231204	113400	334958360	17220	17220	17220	17220	62
550	20231204	113300	333890720	17220	17190	17220	17180	258
551	20231204	113200	329451960	17190	17190	17190	17190	179
552	20231204	113100	326374950	17160	17160	17160	17160	240
553	20231204	113000	322256550	17160	17160	17160	17150	299
554	20231204	112900	317128470	17160	17140	17190	17140	187
555	20231204	112800	313916650	17130	17170	17190	17110	311
556	20231204	112700	308586570	17170	17100	17170	17100	703
557	20231204	112600	296542030	17080	17080	17080	17080	105
558	20231204	112500	294748630	17080	17080	17080	17080	0
559	20231204	112400	294748630	17080	17080	17080	17080	20
560	20231204	112300	294407030	17100	17100	17100	17100	45
561	20231204	112200	293637530	17100	17100	17100	17100	0
562	20231204	112100	293637530	17100	17090	17100	17090	43
563	20231204	112000	292902630	17060	17060	17060	17060	1
564	20231204	111900	292885570	17060	17050	17060	17050	53
565	20231204	111800	291981700	17050	17020	17050	17020	551
566	20231204	111700	282599380	17020	17010	17020	17010	43
567	20231204	111600	281867880	16980	16970	16980	16970	2
568	20231204	111500	281833930	17020	17020	17020	17020	0
569	20231204	111400	281833930	17020	17020	17020	17020	10
570	20231204	111300	281663730	17020	17020	17020	17020	0
571	20231204	111200	281663730	17020	17020	17020	17020	0
572	20231204	111100	281663730	17020	17020	17020	17020	0
573	20231204	111000	281663730	17020	17020	17020	17020	10
574	20231204	110900	281493530	16990	16990	16990	16990	294
575	20231204	110800	276498470	16990	16990	16990	16990	0
576	20231204	110700	276498470	16990	16990	16990	16990	0
577	20231204	110600	276498470	16990	16990	16990	16990	0
578	20231204	110500	276498470	16990	16990	16990	16990	0
579	20231204	110400	276498470	16990	16990	16990	16990	0
580	20231204	110300	276498470	16990	16990	16990	16990	0
581	20231204	110200	276498470	16990	16990	16990	16990	0
582	20231204	110100	276498470	16990	16990	16990	16990	0
583	20231204	110000	276498470	16990	16990	16990	16990	0
584	20231204	105900	276498470	16990	16990	16990	16990	0
585	20231204	105800	276498470	16990	16990	16990	16990	35
586	20231204	105700	275903820	16990	16980	16990	16980	96
587	20231204	105600	274273520	16980	16980	16980	16980	226
588	20231204	105500	270436040	16990	17000	17000	16990	346
589	20231204	105400	264555970	17030	17030	17030	17030	0
590	20231204	105300	264555970	17030	17030	17030	17030	1
591	20231204	105200	264538940	17040	17040	17040	17040	1
592	20231204	105100	264521900	17040	17040	17040	17040	125
593	20231204	105000	262391900	17040	17040	17040	17040	1
594	20231204	104900	262374860	17040	17040	17040	17040	1
595	20231204	104800	262357820	17050	17010	17050	17010	591
596	20231204	104700	252285140	17000	16990	17000	16990	50
597	20231204	104600	251435360	16950	16950	16950	16950	0
598	20231204	104500	251435360	16950	16950	16950	16950	0
599	20231204	104400	251435360	16950	16950	16950	16950	0
600	20231204	104300	251435360	16950	16950	16950	16950	0
601	20231204	104200	251435360	16950	16950	16950	16950	0
602	20231204	104100	251435360	16950	16950	16950	16950	30
603	20231204	104000	250926860	16910	16910	16910	16910	0
604	20231204	103900	250926860	16910	16910	16910	16910	2
605	20231204	103800	250893040	16910	16910	16910	16910	31
606	20231204	103700	250368830	16870	16870	16870	16870	0
607	20231204	103600	250368830	16870	16870	16870	16870	0
608	20231204	103500	250368830	16870	16870	16870	16870	0
609	20231204	103400	250368830	16870	16870	16870	16870	1
610	20231204	103300	250351960	16870	17020	17020	16870	21
611	20231204	103200	249997360	17020	16870	17020	16870	300
612	20231204	103100	244904410	16830	16830	16830	16830	0
613	20231204	103000	244904410	16830	16830	16830	16830	24
614	20231204	102900	244500490	16840	16840	16840	16840	58
615	20231204	102800	243523770	16880	16910	16910	16880	268
616	20231204	102700	238996210	16930	16920	16930	16880	649
617	20231204	102600	228027520	16940	16950	16950	16920	199
618	20231204	102500	224658720	16950	16950	16950	16950	16
619	20231204	102400	224387520	16950	16950	16950	16950	0
620	20231204	102300	224387520	16950	16950	16950	16950	382
621	20231204	102200	217912620	17000	16980	17000	16980	195
622	20231204	102100	214597730	16990	16990	16990	16990	0
623	20231204	102000	214597730	16990	16990	16990	16990	1
624	20231204	101900	214580740	17000	17010	17010	17000	121
625	20231204	101800	212523420	17030	17030	17030	17030	11
626	20231204	101700	212336090	17050	17050	17050	17050	0
627	20231204	101600	212336090	17050	17030	17050	17010	345
628	20231204	101500	206465480	17010	17010	17010	17010	2
629	20231204	101400	206431460	17010	16950	17010	16950	466
630	20231204	101300	198510970	16950	16950	16950	16950	1
631	20231204	101200	198494020	16920	16920	16920	16920	0
632	20231204	101100	198494020	16920	16920	16920	16920	5
633	20231204	101000	198409420	16910	16910	16910	16910	10
634	20231204	100900	198240320	16910	16890	16910	16890	72
635	20231204	100800	197023420	16870	16870	16870	16870	0
636	20231204	100700	197023420	16870	16870	16870	16870	0
637	20231204	100600	197023420	16870	16870	16870	16870	7
638	20231204	100500	196905330	16870	16870	16870	16870	0
639	20231204	100400	196905330	16870	16870	16870	16870	6
640	20231204	100300	196804110	16870	16870	16870	16870	202
641	20231204	100200	193396370	16870	16870	16870	16870	5
642	20231204	100100	193312020	16870	16870	16870	16870	1
643	20231204	100000	193295150	16870	16870	16870	16870	5
644	20231204	095900	193210800	16840	16820	16860	16810	763
645	20231204	095800	180359930	16810	16710	16810	16710	168
646	20231204	095700	177539350	16680	16680	16680	16680	25
647	20231204	095600	177122350	16710	16710	16710	16710	14
648	20231204	095500	176888410	16710	16710	16710	16710	0
649	20231204	095400	176888410	16710	16710	16710	16710	30
650	20231204	095300	176387110	16700	16660	16700	16660	101
651	20231204	095200	174701230	16600	16600	16600	16600	0
652	20231204	095100	174701230	16600	16600	16600	16600	21
653	20231204	095000	174352630	16600	16600	16600	16600	0
654	20231204	094900	174352630	16600	16600	16600	16600	0
655	20231204	094800	174352630	16600	16600	16600	16600	10
656	20231204	094700	174186630	16600	16600	16600	16600	14
657	20231204	094600	173954230	16560	16560	16560	16560	0
658	20231204	094500	173954230	16560	16560	16560	16560	1
659	20231204	094400	173937670	16580	16580	16580	16580	0
660	20231204	094300	173937670	16580	16580	16580	16580	0
661	20231204	094200	173937670	16580	16580	16580	16580	181
662	20231204	094100	170936690	16560	16560	16560	16560	1
663	20231204	094000	170920130	16580	16550	16580	16550	8
664	20231204	093900	170787580	16550	16500	16550	16500	123
665	20231204	093800	168757950	16500	16500	16500	16500	0
666	20231204	093700	168757950	16500	16500	16500	16500	1
667	20231204	093600	168741450	16500	16510	16510	16500	231
668	20231204	093500	164929920	16500	16500	16500	16500	0
669	20231204	093400	164929920	16500	16500	16500	16500	0
670	20231204	093300	164929920	16500	16580	16580	16500	5
671	20231204	093200	164847340	16500	16500	16500	16500	2
672	20231204	093100	164814340	16500	16470	16500	16470	225
673	20231204	093000	161107900	16470	16470	16470	16470	94
674	20231204	092900	159559720	16470	16540	16580	16460	768
675	20231204	092800	146866950	16600	16650	16650	16600	1418
676	20231204	092700	123328000	16650	16650	16650	16650	22
677	20231204	092600	122961700	16650	16650	16650	16650	293
678	20231204	092500	118083250	16610	16610	16610	16610	5
679	20231204	092400	118000200	16610	16550	16610	16550	608
680	20231204	092300	107924710	16550	16540	16550	16540	15
681	20231204	092200	107676510	16540	16540	16540	16540	1
682	20231204	092100	107659970	16540	16510	16540	16500	3
683	20231204	092000	107610420	16510	16470	16510	16470	225
684	20231204	091900	103900320	16470	16470	16470	16470	5
685	20231204	091800	103817970	16410	16410	16410	16410	6
686	20231204	091700	103719510	16400	16410	16410	16400	81
687	20231204	091600	102391100	16410	16400	16410	16400	90
688	20231204	091500	100914770	16310	16450	16570	16300	1646
689	20231204	091400	74010080	16460	16680	16680	16460	522
690	20231204	091300	65370420	16680	16790	16790	16680	56
691	20231204	091200	64430300	16780	16760	16780	16760	302
692	20231204	091100	59362760	16780	16700	16780	16660	161
693	20231204	091000	56677520	16710	16720	16720	16710	4
694	20231204	090900	56610660	16780	16780	16780	16780	307
695	20231204	090800	51459200	16780	16590	16800	16590	615
696	20231204	090700	41156050	16640	16600	16640	16590	65
697	20231204	090600	40075000	16600	16600	16600	16600	0
698	20231204	090500	40075000	16600	16630	16640	16600	234
699	20231204	090400	36186220	16640	16640	16710	16640	91
700	20231204	090300	34671300	16710	16710	16710	16710	0
701	20231204	090200	34671300	16710	16690	16710	16690	702
702	20231204	090100	22941720	16660	16660	16660	16660	20
703	20231204	090000	22608520	16700	16830	16830	16700	1347