KissMeData/219130/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	203600	216484430	18800	18800	18800	18800	1140
3	20231204	203500	216484430	18800	18800	18800	18800	0
4	20231204	203400	216484430	18800	18800	18800	18800	0
5	20231204	203300	216484430	18800	18800	18800	18800	0
6	20231204	203200	216484430	18800	18800	18800	18800	0
7	20231204	203100	216484430	18800	18800	18800	18800	0
8	20231204	203000	216484430	18800	18800	18800	18800	0
9	20231204	202900	216484430	18800	18800	18800	18800	0
10	20231204	202800	216484430	18800	18800	18800	18800	0
11	20231204	202700	216484430	18800	18800	18800	18800	0
12	20231204	202600	216484430	18800	18800	18800	18800	0
13	20231204	202500	216484430	18800	18800	18800	18800	0
14	20231204	202400	216484430	18800	18800	18800	18800	0
15	20231204	202300	216484430	18800	18800	18800	18800	0
16	20231204	202200	216484430	18800	18800	18800	18800	0
17	20231204	202100	216484430	18800	18800	18800	18800	0
18	20231204	202000	216484430	18800	18800	18800	18800	0
19	20231204	201900	216484430	18800	18800	18800	18800	0
20	20231204	201800	216484430	18800	18800	18800	18800	0
21	20231204	201700	216484430	18800	18800	18800	18800	0
22	20231204	201600	216484430	18800	18800	18800	18800	0
23	20231204	201500	216484430	18800	18800	18800	18800	0
24	20231204	201400	216484430	18800	18800	18800	18800	0
25	20231204	201300	216484430	18800	18800	18800	18800	0
26	20231204	201200	216484430	18800	18800	18800	18800	0
27	20231204	201100	216484430	18800	18800	18800	18800	0
28	20231204	201000	216484430	18800	18800	18800	18800	0
29	20231204	200900	216484430	18800	18800	18800	18800	0
30	20231204	200800	216484430	18800	18800	18800	18800	0
31	20231204	200700	216484430	18800	18800	18800	18800	0
32	20231204	200600	216484430	18800	18800	18800	18800	1140
33	20231204	200500	216484430	18800	18800	18800	18800	0
34	20231204	200400	216484430	18800	18800	18800	18800	0
35	20231204	200300	216484430	18800	18800	18800	18800	0
36	20231204	200200	216484430	18800	18800	18800	18800	0
37	20231204	200100	216484430	18800	18800	18800	18800	0
38	20231204	200000	216484430	18800	18800	18800	18800	0
39	20231204	195900	216484430	18800	18800	18800	18800	0
40	20231204	195800	216484430	18800	18800	18800	18800	0
41	20231204	195700	216484430	18800	18800	18800	18800	0
42	20231204	195600	216484430	18800	18800	18800	18800	0
43	20231204	195500	216484430	18800	18800	18800	18800	0
44	20231204	195400	216484430	18800	18800	18800	18800	0
45	20231204	195300	216484430	18800	18800	18800	18800	0
46	20231204	195200	216484430	18800	18800	18800	18800	0
47	20231204	195100	216484430	18800	18800	18800	18800	0
48	20231204	195000	216484430	18800	18800	18800	18800	0
49	20231204	194900	216484430	18800	18800	18800	18800	0
50	20231204	194800	216484430	18800	18800	18800	18800	0
51	20231204	194700	216484430	18800	18800	18800	18800	0
52	20231204	194600	216484430	18800	18800	18800	18800	0
53	20231204	194500	216484430	18800	18800	18800	18800	0
54	20231204	194400	216484430	18800	18800	18800	18800	0
55	20231204	194300	216484430	18800	18800	18800	18800	0
56	20231204	194200	216484430	18800	18800	18800	18800	0
57	20231204	194100	216484430	18800	18800	18800	18800	0
58	20231204	194000	216484430	18800	18800	18800	18800	0
59	20231204	193900	216484430	18800	18800	18800	18800	0
60	20231204	193800	216484430	18800	18800	18800	18800	0
61	20231204	193700	216484430	18800	18800	18800	18800	0
62	20231204	193600	216484430	18800	18800	18800	18800	1140
63	20231204	193500	216484430	18800	18800	18800	18800	0
64	20231204	193400	216484430	18800	18800	18800	18800	0
65	20231204	193300	216484430	18800	18800	18800	18800	0
66	20231204	193200	216484430	18800	18800	18800	18800	0
67	20231204	193100	216484430	18800	18800	18800	18800	0
68	20231204	193000	216484430	18800	18800	18800	18800	0
69	20231204	192900	216484430	18800	18800	18800	18800	0
70	20231204	192800	216484430	18800	18800	18800	18800	0
71	20231204	192700	216484430	18800	18800	18800	18800	0
72	20231204	192600	216484430	18800	18800	18800	18800	0
73	20231204	192500	216484430	18800	18800	18800	18800	0
74	20231204	192400	216484430	18800	18800	18800	18800	0
75	20231204	192300	216484430	18800	18800	18800	18800	0
76	20231204	192200	216484430	18800	18800	18800	18800	0
77	20231204	192100	216484430	18800	18800	18800	18800	0
78	20231204	192000	216484430	18800	18800	18800	18800	0
79	20231204	191900	216484430	18800	18800	18800	18800	0
80	20231204	191800	216484430	18800	18800	18800	18800	0
81	20231204	191700	216484430	18800	18800	18800	18800	0
82	20231204	191600	216484430	18800	18800	18800	18800	0
83	20231204	191500	216484430	18800	18800	18800	18800	0
84	20231204	191400	216484430	18800	18800	18800	18800	0
85	20231204	191300	216484430	18800	18800	18800	18800	0
86	20231204	191200	216484430	18800	18800	18800	18800	0
87	20231204	191100	216484430	18800	18800	18800	18800	0
88	20231204	191000	216484430	18800	18800	18800	18800	0
89	20231204	190900	216484430	18800	18800	18800	18800	0
90	20231204	190800	216484430	18800	18800	18800	18800	0
91	20231204	190700	216484430	18800	18800	18800	18800	0
92	20231204	190600	216484430	18800	18800	18800	18800	1140
93	20231204	190500	216484430	18800	18800	18800	18800	0
94	20231204	190400	216484430	18800	18800	18800	18800	0
95	20231204	190300	216484430	18800	18800	18800	18800	0
96	20231204	190200	216484430	18800	18800	18800	18800	0
97	20231204	190100	216484430	18800	18800	18800	18800	0
98	20231204	190000	216484430	18800	18800	18800	18800	0
99	20231204	185900	216484430	18800	18800	18800	18800	0
100	20231204	185800	216484430	18800	18800	18800	18800	0
101	20231204	185700	216484430	18800	18800	18800	18800	0
102	20231204	185600	216484430	18800	18800	18800	18800	0
103	20231204	185500	216484430	18800	18800	18800	18800	0
104	20231204	185400	216484430	18800	18800	18800	18800	0
105	20231204	185300	216484430	18800	18800	18800	18800	0
106	20231204	185200	216484430	18800	18800	18800	18800	0
107	20231204	185100	216484430	18800	18800	18800	18800	0
108	20231204	185000	216484430	18800	18800	18800	18800	0
109	20231204	184900	216484430	18800	18800	18800	18800	0
110	20231204	184800	216484430	18800	18800	18800	18800	0
111	20231204	184700	216484430	18800	18800	18800	18800	0
112	20231204	184600	216484430	18800	18800	18800	18800	0
113	20231204	184500	216484430	18800	18800	18800	18800	0
114	20231204	184400	216484430	18800	18800	18800	18800	0
115	20231204	184300	216484430	18800	18800	18800	18800	0
116	20231204	184200	216484430	18800	18800	18800	18800	0
117	20231204	184100	216484430	18800	18800	18800	18800	0
118	20231204	184000	216484430	18800	18800	18800	18800	0
119	20231204	183900	216484430	18800	18800	18800	18800	0
120	20231204	183800	216484430	18800	18800	18800	18800	0
121	20231204	183700	216484430	18800	18800	18800	18800	0
122	20231204	183600	216484430	18800	18800	18800	18800	1140
123	20231204	183500	216484430	18800	18800	18800	18800	0
124	20231204	183400	216484430	18800	18800	18800	18800	0
125	20231204	183300	216484430	18800	18800	18800	18800	0
126	20231204	183200	216484430	18800	18800	18800	18800	0
127	20231204	183100	216484430	18800	18800	18800	18800	0
128	20231204	183000	216484430	18800	18800	18800	18800	0
129	20231204	182900	216484430	18800	18800	18800	18800	0
130	20231204	182800	216484430	18800	18800	18800	18800	0
131	20231204	182700	216484430	18800	18800	18800	18800	0
132	20231204	182600	216484430	18800	18800	18800	18800	0
133	20231204	182500	216484430	18800	18800	18800	18800	0
134	20231204	182400	216484430	18800	18800	18800	18800	0
135	20231204	182300	216484430	18800	18800	18800	18800	0
136	20231204	182200	216484430	18800	18800	18800	18800	0
137	20231204	182100	216484430	18800	18800	18800	18800	0
138	20231204	182000	216484430	18800	18800	18800	18800	0
139	20231204	181900	216484430	18800	18800	18800	18800	0
140	20231204	181800	216484430	18800	18800	18800	18800	0
141	20231204	181700	216484430	18800	18800	18800	18800	0
142	20231204	181600	216484430	18800	18800	18800	18800	0
143	20231204	181500	216484430	18800	18800	18800	18800	0
144	20231204	181400	216484430	18800	18800	18800	18800	0
145	20231204	181300	216484430	18800	18800	18800	18800	0
146	20231204	181200	216484430	18800	18800	18800	18800	0
147	20231204	181100	216484430	18800	18800	18800	18800	0
148	20231204	181000	216484430	18800	18800	18800	18800	0
149	20231204	180900	216484430	18800	18800	18800	18800	0
150	20231204	180800	216484430	18800	18800	18800	18800	0
151	20231204	180700	216484430	18800	18800	18800	18800	0
152	20231204	180600	216484430	18800	18800	18800	18800	1140
153	20231204	180500	216484430	18800	18800	18800	18800	0
154	20231204	180400	216484430	18800	18800	18800	18800	0
155	20231204	180300	216484430	18800	18800	18800	18800	0
156	20231204	180200	216484430	18800	18800	18800	18800	0
157	20231204	180100	216484430	18800	18800	18800	18800	0
158	20231204	180000	216484430	18800	18800	18800	18800	0
159	20231204	175900	216484430	18800	18800	18800	18800	0
160	20231204	175800	216484430	18800	18800	18800	18800	0
161	20231204	175700	216484430	18800	18800	18800	18800	0
162	20231204	175600	216484430	18800	18800	18800	18800	0
163	20231204	175500	216484430	18800	18800	18800	18800	0
164	20231204	175400	216484430	18800	18800	18800	18800	0
165	20231204	175300	216484430	18800	18800	18800	18800	0
166	20231204	175200	216484430	18800	18800	18800	18800	0
167	20231204	175100	216484430	18800	18800	18800	18800	0
168	20231204	175000	216484430	18800	18800	18800	18800	0
169	20231204	174900	216484430	18800	18800	18800	18800	0
170	20231204	174800	216484430	18800	18800	18800	18800	0
171	20231204	174700	216484430	18800	18800	18800	18800	0
172	20231204	174600	216484430	18800	18800	18800	18800	0
173	20231204	174500	216484430	18800	18800	18800	18800	0
174	20231204	174400	216484430	18800	18800	18800	18800	0
175	20231204	174300	216484430	18800	18800	18800	18800	0
176	20231204	174200	216484430	18800	18800	18800	18800	0
177	20231204	174100	216484430	18800	18800	18800	18800	0
178	20231204	174000	216484430	18800	18800	18800	18800	0
179	20231204	173900	216484430	18800	18800	18800	18800	0
180	20231204	173800	216484430	18800	18800	18800	18800	0
181	20231204	173700	216484430	18800	18800	18800	18800	0
182	20231204	173600	216484430	18800	18800	18800	18800	1140
183	20231204	173500	216484430	18800	18800	18800	18800	0
184	20231204	173400	216484430	18800	18800	18800	18800	0
185	20231204	173300	216484430	18800	18800	18800	18800	0
186	20231204	173200	216484430	18800	18800	18800	18800	0
187	20231204	173100	216484430	18800	18800	18800	18800	0
188	20231204	173000	216484430	18800	18800	18800	18800	0
189	20231204	172900	216484430	18800	18800	18800	18800	0
190	20231204	172800	216484430	18800	18800	18800	18800	0
191	20231204	172700	216484430	18800	18800	18800	18800	0
192	20231204	172600	216484430	18800	18800	18800	18800	0
193	20231204	172500	216484430	18800	18800	18800	18800	0
194	20231204	172400	216484430	18800	18800	18800	18800	0
195	20231204	172300	216484430	18800	18800	18800	18800	0
196	20231204	172200	216484430	18800	18800	18800	18800	0
197	20231204	172100	216484430	18800	18800	18800	18800	0
198	20231204	172000	216484430	18800	18800	18800	18800	0
199	20231204	171900	216484430	18800	18800	18800	18800	0
200	20231204	171800	216484430	18800	18800	18800	18800	0
201	20231204	171700	216484430	18800	18800	18800	18800	0
202	20231204	171600	216484430	18800	18800	18800	18800	0
203	20231204	171500	216484430	18800	18800	18800	18800	0
204	20231204	171400	216484430	18800	18800	18800	18800	0
205	20231204	171300	216484430	18800	18800	18800	18800	0
206	20231204	171200	216484430	18800	18800	18800	18800	0
207	20231204	171100	216484430	18800	18800	18800	18800	0
208	20231204	171000	216484430	18800	18800	18800	18800	0
209	20231204	170900	216484430	18800	18800	18800	18800	0
210	20231204	170800	216484430	18800	18800	18800	18800	0
211	20231204	170700	216484430	18800	18800	18800	18800	0
212	20231204	170600	216484430	18800	18800	18800	18800	1140
213	20231204	170500	216484430	18800	18800	18800	18800	0
214	20231204	170400	216484430	18800	18800	18800	18800	0
215	20231204	170300	216484430	18800	18800	18800	18800	0
216	20231204	170200	216484430	18800	18800	18800	18800	0
217	20231204	170100	216484430	18800	18800	18800	18800	0
218	20231204	170000	216484430	18800	18800	18800	18800	0
219	20231204	165900	216484430	18800	18800	18800	18800	0
220	20231204	165800	216484430	18800	18800	18800	18800	0
221	20231204	165700	216484430	18800	18800	18800	18800	0
222	20231204	165600	216484430	18800	18800	18800	18800	0
223	20231204	165500	216484430	18800	18800	18800	18800	0
224	20231204	165400	216484430	18800	18800	18800	18800	0
225	20231204	165300	216484430	18800	18800	18800	18800	0
226	20231204	165200	216484430	18800	18800	18800	18800	0
227	20231204	165100	216484430	18800	18800	18800	18800	0
228	20231204	165000	216484430	18800	18800	18800	18800	0
229	20231204	164900	216484430	18800	18800	18800	18800	0
230	20231204	164800	216484430	18800	18800	18800	18800	0
231	20231204	164700	216484430	18800	18800	18800	18800	0
232	20231204	164600	216484430	18800	18800	18800	18800	0
233	20231204	164500	216484430	18800	18800	18800	18800	0
234	20231204	164400	216484430	18800	18800	18800	18800	0
235	20231204	164300	216484430	18800	18800	18800	18800	0
236	20231204	164200	216484430	18800	18800	18800	18800	0
237	20231204	164100	216484430	18800	18800	18800	18800	0
238	20231204	164000	216484430	18800	18800	18800	18800	0
239	20231204	163900	216484430	18800	18800	18800	18800	0
240	20231204	163800	216484430	18800	18800	18800	18800	0
241	20231204	163700	216484430	18800	18800	18800	18800	0
242	20231204	163600	216484430	18800	18800	18800	18800	1140
243	20231204	163500	216484430	18800	18800	18800	18800	0
244	20231204	163400	216484430	18800	18800	18800	18800	0
245	20231204	163300	216484430	18800	18800	18800	18800	0
246	20231204	163200	216484430	18800	18800	18800	18800	0
247	20231204	163100	216484430	18800	18800	18800	18800	0
248	20231204	163000	216484430	18800	18800	18800	18800	0
249	20231204	162900	216484430	18800	18800	18800	18800	0
250	20231204	162800	216484430	18800	18800	18800	18800	0
251	20231204	162700	216484430	18800	18800	18800	18800	0
252	20231204	162600	216484430	18800	18800	18800	18800	0
253	20231204	162500	216484430	18800	18800	18800	18800	0
254	20231204	162400	216484430	18800	18800	18800	18800	0
255	20231204	162300	216484430	18800	18800	18800	18800	0
256	20231204	162200	216484430	18800	18800	18800	18800	0
257	20231204	162100	216484430	18800	18800	18800	18800	0
258	20231204	162000	216484430	18800	18800	18800	18800	0
259	20231204	161900	216484430	18800	18800	18800	18800	0
260	20231204	161800	216484430	18800	18800	18800	18800	0
261	20231204	161700	216484430	18800	18800	18800	18800	0
262	20231204	161600	216484430	18800	18800	18800	18800	0
263	20231204	161500	216484430	18800	18800	18800	18800	0
264	20231204	161400	216484430	18800	18800	18800	18800	0
265	20231204	161300	216484430	18800	18800	18800	18800	0
266	20231204	161200	216484430	18800	18800	18800	18800	0
267	20231204	161100	216484430	18800	18800	18800	18800	0
268	20231204	161000	216484430	18800	18800	18800	18800	0
269	20231204	160900	216484430	18800	18800	18800	18800	0
270	20231204	160800	216484430	18800	18800	18800	18800	0
271	20231204	160700	216484430	18800	18800	18800	18800	0
272	20231204	160600	216484430	18800	18800	18800	18800	1140
273	20231204	160500	216484430	18800	18800	18800	18800	0
274	20231204	160400	216484430	18800	18800	18800	18800	0
275	20231204	160300	216484430	18800	18800	18800	18800	0
276	20231204	160200	216484430	18800	18800	18800	18800	0
277	20231204	160100	216484430	18800	18800	18800	18800	0
278	20231204	160000	216484430	18800	18800	18800	18800	0
279	20231204	155900	216484430	18800	18800	18800	18800	0
280	20231204	155800	216484430	18800	18800	18800	18800	0
281	20231204	155700	216484430	18800	18800	18800	18800	0
282	20231204	155600	216484430	18800	18800	18800	18800	0
283	20231204	155500	216484430	18800	18800	18800	18800	0
284	20231204	155400	216484430	18800	18800	18800	18800	0
285	20231204	155300	216484430	18800	18800	18800	18800	0
286	20231204	155200	216484430	18800	18800	18800	18800	0
287	20231204	155100	216484430	18800	18800	18800	18800	0
288	20231204	155000	216484430	18800	18800	18800	18800	0
289	20231204	154900	216484430	18800	18800	18800	18800	0
290	20231204	154800	216484430	18800	18800	18800	18800	0
291	20231204	154700	216484430	18800	18800	18800	18800	0
292	20231204	154600	216484430	18800	18800	18800	18800	0
293	20231204	154500	216484430	18800	18800	18800	18800	0
294	20231204	154400	216484430	18800	18800	18800	18800	0
295	20231204	154300	216484430	18800	18800	18800	18800	0
296	20231204	154200	216484430	18800	18800	18800	18800	0
297	20231204	154100	216484430	18800	18800	18800	18800	0
298	20231204	154000	216484430	18800	18800	18800	18800	0
299	20231204	153900	216484430	18800	18800	18800	18800	0
300	20231204	153800	216484430	18800	18800	18800	18800	0
301	20231204	153700	216484430	18800	18800	18800	18800	0
302	20231204	153600	216484430	18800	18800	18800	18800	1140
303	20231204	153500	216484430	18800	18800	18800	18800	0
304	20231204	153400	216484430	18800	18800	18800	18800	0
305	20231204	153300	216484430	18800	18800	18800	18800	0
306	20231204	153200	216484430	18800	18800	18800	18800	0
307	20231204	153100	216484430	18800	18800	18800	18800	0
308	20231204	153000	216484430	18800	18800	18800	18800	1140
309	20231204	152900	195052430	18840	18840	18840	18840	0
310	20231204	152800	195052430	18840	18840	18840	18840	0
311	20231204	152700	195052430	18840	18840	18840	18840	0
312	20231204	152600	195052430	18840	18840	18840	18840	0
313	20231204	152500	195052430	18840	18840	18840	18840	0
314	20231204	152400	195052430	18840	18840	18840	18840	0
315	20231204	152300	195052430	18840	18840	18840	18840	0
316	20231204	152200	195052430	18840	18840	18840	18840	0
317	20231204	152100	195052430	18840	18840	18840	18840	0
318	20231204	152000	195052430	18840	18840	18840	18840	0
319	20231204	151900	195052430	18840	18870	18870	18780	351
320	20231204	151800	188447540	18870	18880	18880	18870	2
321	20231204	151700	188409790	18860	18860	18860	18860	0
322	20231204	151600	188409790	18860	18860	18860	18860	1
323	20231204	151500	188390930	18870	18890	18890	18870	17
324	20231204	151400	188070110	18910	18870	18910	18870	410
325	20231204	151300	180333370	18870	18870	18870	18870	0
326	20231204	151200	180333370	18870	18860	18870	18860	91
327	20231204	151100	178616290	18820	18820	18820	18820	0
328	20231204	151000	178616290	18820	18820	18820	18810	5
329	20231204	150900	178522200	18850	18850	18850	18850	100
330	20231204	150800	176637200	18850	18850	18850	18850	0
331	20231204	150700	176637200	18850	18850	18850	18850	0
332	20231204	150600	176637200	18850	18850	18850	18850	0
333	20231204	150500	176637200	18850	18850	18850	18850	0
334	20231204	150400	176637200	18850	18850	18850	18850	0
335	20231204	150300	176637200	18850	18850	18850	18850	0
336	20231204	150200	176637200	18850	18850	18850	18850	0
337	20231204	150100	176637200	18850	18830	18850	18830	2
338	20231204	150000	176599520	18840	18860	18870	18840	4
339	20231204	145900	176524090	18840	18840	18840	18840	420
340	20231204	145800	168611290	18850	18850	18850	18850	1
341	20231204	145700	168592440	18840	18840	18840	18840	70
342	20231204	145600	167273640	18850	18850	18850	18850	0
343	20231204	145500	167273640	18850	18850	18850	18850	0
344	20231204	145400	167273640	18850	18850	18850	18850	0
345	20231204	145300	167273640	18850	18850	18850	18850	0
346	20231204	145200	167273640	18850	18850	18850	18850	0
347	20231204	145100	167273640	18850	18850	18850	18850	0
348	20231204	145000	167273640	18850	18850	18850	18850	0
349	20231204	144900	167273640	18850	18850	18850	18850	0
350	20231204	144800	167273640	18850	18850	18850	18850	1
351	20231204	144700	167254790	18920	18920	18920	18920	0
352	20231204	144600	167254790	18920	18920	18920	18920	0
353	20231204	144500	167254790	18920	18920	18920	18920	0
354	20231204	144400	167254790	18920	18920	18920	18920	0
355	20231204	144300	167254790	18920	18920	18920	18920	0
356	20231204	144200	167254790	18920	18910	18920	18910	226
357	20231204	144100	162981120	18840	18840	18840	18840	0
358	20231204	144000	162981120	18840	18840	18840	18840	0
359	20231204	143900	162981120	18840	18840	18840	18840	0
360	20231204	143800	162981120	18840	18840	18840	18840	0
361	20231204	143700	162981120	18840	18840	18840	18840	0
362	20231204	143600	162981120	18840	18840	18840	18840	0
363	20231204	143500	162981120	18840	18840	18840	18840	0
364	20231204	143400	162981120	18840	18840	18840	18840	0
365	20231204	143300	162981120	18840	18830	18850	18800	183
366	20231204	143200	159533380	18840	18840	18840	18840	0
367	20231204	143100	159533380	18840	18840	18840	18840	0
368	20231204	143000	159533380	18840	18840	18840	18840	0
369	20231204	142900	159533380	18840	18840	18840	18840	7
370	20231204	142800	159401500	18850	18850	18850	18850	0
371	20231204	142700	159401500	18850	18850	18850	18850	0
372	20231204	142600	159401500	18850	18850	18850	18850	7
373	20231204	142500	159269550	18850	18850	18850	18850	0
374	20231204	142400	159269550	18850	18850	18850	18850	0
375	20231204	142300	159269550	18850	18850	18850	18850	7
376	20231204	142200	159137600	18850	18850	18850	18850	217
377	20231204	142100	155047150	18920	18920	18920	18920	7
378	20231204	142000	154914710	18920	18860	18920	18860	115
379	20231204	141900	152745690	18920	18920	18920	18920	0
380	20231204	141800	152745690	18920	18920	18920	18920	7
381	20231204	141700	152613250	18920	18920	18920	18920	0
382	20231204	141600	152613250	18920	18920	18920	18920	7
383	20231204	141500	152480810	18920	18920	18920	18920	0
384	20231204	141400	152480810	18920	18920	18920	18920	0
385	20231204	141300	152480810	18920	18920	18920	18920	6
386	20231204	141200	152367290	18920	18920	18920	18920	0
387	20231204	141100	152367290	18920	18920	18920	18920	0
388	20231204	141000	152367290	18920	18920	18920	18920	7
389	20231204	140900	152234850	18920	18920	18920	18920	0
390	20231204	140800	152234850	18920	18910	18920	18910	7
391	20231204	140700	152102470	18920	18920	18920	18920	0
392	20231204	140600	152102470	18920	18920	18920	18920	0
393	20231204	140500	152102470	18920	18920	18920	18910	8
394	20231204	140400	151951120	18920	18920	18920	18920	0
395	20231204	140300	151951120	18920	18900	18920	18900	7
396	20231204	140200	151818750	18920	18920	18920	18920	1
397	20231204	140100	151799830	18920	18920	18920	18920	0
398	20231204	140000	151799830	18920	18920	18950	18920	14
399	20231204	135900	151534770	18950	18950	18950	18950	0
400	20231204	135800	151534770	18950	18910	18950	18910	15
401	20231204	135700	151251020	18920	18920	18920	18920	1
402	20231204	135600	151232100	18820	18820	18820	18820	3
403	20231204	135500	151175640	18920	18870	18920	18870	7
404	20231204	135400	151043250	18920	18920	18920	18920	1
405	20231204	135300	151024330	18860	18860	18860	18860	1
406	20231204	135200	151005470	18820	18820	18820	18820	0
407	20231204	135100	151005470	18820	18820	18820	18820	2
408	20231204	135000	150967830	18800	18770	18800	18770	301
409	20231204	134900	145313610	18810	18810	18810	18810	1
410	20231204	134800	145294800	18880	18880	18880	18880	0
411	20231204	134700	145294800	18880	18890	18940	18880	232
412	20231204	134600	140914150	18950	18890	18950	18890	3
413	20231204	134500	140857420	18950	18880	18950	18880	8
414	20231204	134400	140705940	18950	18950	18950	18950	0
415	20231204	134300	140705940	18950	18950	18950	18950	1
416	20231204	134200	140686990	18940	18880	18940	18880	6
417	20231204	134100	140573410	18940	18940	18940	18940	0
418	20231204	134000	140573410	18940	18810	18940	18810	2
419	20231204	133900	140535660	18960	18960	18960	18870	8
420	20231204	133800	140384070	18980	18980	18980	18980	0
421	20231204	133700	140384070	18980	18840	18980	18840	7
422	20231204	133600	140251350	18980	18980	18980	18980	1
423	20231204	133500	140232370	18810	18810	18810	18810	1
424	20231204	133400	140213560	19030	18920	19030	18870	213
425	20231204	133300	136188830	19060	19060	19060	19060	0
426	20231204	133200	136188830	19060	18970	19060	18970	7
427	20231204	133100	136055500	19060	19060	19060	19060	1
428	20231204	133000	136036440	19070	19070	19070	19070	0
429	20231204	132900	136036440	19070	18980	19070	18980	7
430	20231204	132800	135903040	19070	19070	19070	19070	0
431	20231204	132700	135903040	19070	19070	19070	19070	1
432	20231204	132600	135883970	18910	18910	18910	18910	0
433	20231204	132500	135883970	18910	18910	18910	18910	0
434	20231204	132400	135883970	18910	19070	19070	18910	8
435	20231204	132300	135731570	19120	19120	19120	19120	0
436	20231204	132200	135731570	19120	19120	19120	19120	0
437	20231204	132100	135731570	19120	19120	19120	19120	7
438	20231204	132000	135597730	19130	19130	19130	19130	0
439	20231204	131900	135597730	19130	19130	19130	19130	17
440	20231204	131800	135272520	19140	19140	19140	19140	0
441	20231204	131700	135272520	19140	19140	19140	19140	0
442	20231204	131600	135272520	19140	19140	19140	19140	7
443	20231204	131500	135138540	19150	19150	19150	19150	0
444	20231204	131400	135138540	19150	19150	19150	19150	7
445	20231204	131300	135004490	19170	19130	19170	19130	330
446	20231204	131200	128684820	19150	18890	19170	18890	361
447	20231204	131100	121810470	18850	18640	18880	18640	630
448	20231204	131000	109970130	18630	18640	18640	18630	27
449	20231204	130900	109466880	18640	18640	18640	18640	0
450	20231204	130800	109466880	18640	18640	18640	18640	0
451	20231204	130700	109466880	18640	18640	18640	18640	0
452	20231204	130600	109466880	18640	18640	18640	18640	0
453	20231204	130500	109466880	18640	18640	18640	18640	0
454	20231204	130400	109466880	18640	18640	18640	18640	25
455	20231204	130300	109000880	18640	18640	18640	18640	0
456	20231204	130200	109000880	18640	18640	18640	18640	0
457	20231204	130100	109000880	18640	18640	18640	18640	15
458	20231204	130000	108721280	18640	18640	18640	18640	50
459	20231204	125900	107789280	18640	18680	18680	18640	22
460	20231204	125800	107378360	18680	18680	18680	18680	7
461	20231204	125700	107247600	18640	18640	18640	18640	0
462	20231204	125600	107247600	18640	18680	18680	18640	15
463	20231204	125500	106967440	18680	18680	18680	18680	0
464	20231204	125400	106967440	18680	18680	18680	18680	0
465	20231204	125300	106967440	18680	18680	18680	18680	7
466	20231204	125200	106836680	18640	18640	18640	18640	0
467	20231204	125100	106836680	18640	18640	18640	18640	0
468	20231204	125000	106836680	18640	18640	18640	18640	0
469	20231204	124900	106836680	18640	18640	18640	18640	0
470	20231204	124800	106836680	18640	18640	18640	18640	0
471	20231204	124700	106836680	18640	18640	18640	18640	0
472	20231204	124600	106836680	18640	18640	18640	18640	50
473	20231204	124500	105904680	18640	18640	18640	18640	0
474	20231204	124400	105904680	18640	18640	18640	18640	0
475	20231204	124300	105904680	18640	18680	18680	18640	220
476	20231204	124200	101798800	18680	18680	18680	18680	0
477	20231204	124100	101798800	18680	18700	18700	18680	8
478	20231204	124000	101649220	18720	18720	18720	18720	6
479	20231204	123900	101536900	18700	18700	18700	18700	42
480	20231204	123800	100751500	18700	18700	18700	18700	0
481	20231204	123700	100751500	18700	18700	18700	18700	7
482	20231204	123600	100620600	18700	18700	18700	18700	0
483	20231204	123500	100620600	18700	18700	18700	18700	7
484	20231204	123400	100489700	18700	18700	18700	18700	0
485	20231204	123300	100489700	18700	18700	18700	18700	0
486	20231204	123200	100489700	18700	18700	18700	18700	7
487	20231204	123100	100358800	18650	18650	18650	18650	0
488	20231204	123000	100358800	18650	18700	18700	18650	64
489	20231204	122900	99164850	18650	18650	18650	18650	0
490	20231204	122800	99164850	18650	18650	18650	18650	0
491	20231204	122700	99164850	18650	18680	18680	18650	8
492	20231204	122600	99015440	18680	18680	18680	18680	73
493	20231204	122500	97651800	18630	18630	18630	18630	0
494	20231204	122400	97651800	18630	18630	18630	18630	70
495	20231204	122300	96347700	18680	18680	18680	18680	0
496	20231204	122200	96347700	18680	18640	18680	18630	77
497	20231204	122100	94912190	18680	18680	18680	18680	0
498	20231204	122000	94912190	18680	18680	18680	18680	0
499	20231204	121900	94912190	18680	18680	18680	18680	7
500	20231204	121800	94781430	18680	18680	18680	18680	0
501	20231204	121700	94781430	18680	18680	18680	18680	14
502	20231204	121600	94519910	18680	18680	18680	18680	0
503	20231204	121500	94519910	18680	18680	18680	18680	0
504	20231204	121400	94519910	18680	18680	18680	18680	90
505	20231204	121300	92838710	18630	18650	18650	18630	70
506	20231204	121200	91534500	18660	18660	18660	18660	55
507	20231204	121100	90508200	18640	18640	18640	18640	0
508	20231204	121000	90508200	18640	18640	18640	18640	25
509	20231204	120900	90042200	18620	18620	18620	18620	0
510	20231204	120800	90042200	18620	18620	18620	18620	0
511	20231204	120700	90042200	18620	18620	18620	18620	0
512	20231204	120600	90042200	18620	18620	18620	18620	0
513	20231204	120500	90042200	18620	18620	18620	18620	0
514	20231204	120400	90042200	18620	18620	18620	18620	28
515	20231204	120300	89520840	18570	18600	18600	18570	70
516	20231204	120200	88220730	18620	18620	18620	18620	1
517	20231204	120100	88202110	18620	18620	18620	18620	13
518	20231204	120000	87960050	18620	18620	18620	18620	0
519	20231204	115900	87960050	18620	18600	18620	18600	8
520	20231204	115800	87811110	18620	18620	18620	18620	0
521	20231204	115700	87811110	18620	18620	18620	18620	0
522	20231204	115600	87811110	18620	18580	18620	18580	159
523	20231204	115500	84856850	18560	18560	18560	18560	70
524	20231204	115400	83557650	18580	18580	18580	18580	57
525	20231204	115300	82498590	18560	18560	18560	18560	0
526	20231204	115200	82498590	18560	18560	18560	18560	5
527	20231204	115100	82405790	18580	18580	18580	18580	7
528	20231204	115000	82275730	18550	18550	18550	18550	70
529	20231204	114900	80977230	18550	18550	18550	18550	0
530	20231204	114800	80977230	18550	18550	18550	18550	0
531	20231204	114700	80977230	18550	18550	18550	18550	0
532	20231204	114600	80977230	18550	18550	18550	18550	0
533	20231204	114500	80977230	18550	18550	18550	18550	70
534	20231204	114400	79678730	18580	18580	18580	18580	0
535	20231204	114300	79678730	18580	18580	18580	18580	7
536	20231204	114200	79548670	18550	18550	18550	18550	70
537	20231204	114100	78250170	18580	18580	18580	18580	7
538	20231204	114000	78120110	18580	18580	18580	18580	0
539	20231204	113900	78120110	18580	18580	18580	18580	0
540	20231204	113800	78120110	18580	18580	18580	18580	7
541	20231204	113700	77990050	18580	18580	18580	18580	0
542	20231204	113600	77990050	18580	18580	18580	18580	0
543	20231204	113500	77990050	18580	18580	18580	18580	7
544	20231204	113400	77859990	18540	18540	18540	18540	0
545	20231204	113300	77859990	18540	18600	18600	18540	154
546	20231204	113200	75003990	18600	18600	18600	18600	0
547	20231204	113100	75003990	18600	18600	18600	18600	0
548	20231204	113000	75003990	18600	18600	18600	18600	7
549	20231204	112900	74873790	18600	18600	18600	18600	0
550	20231204	112800	74873790	18600	18600	18600	18600	7
551	20231204	112700	74743590	18540	18540	18540	18540	70
552	20231204	112600	73445790	18600	18600	18600	18600	0
553	20231204	112500	73445790	18600	18600	18600	18600	6
554	20231204	112400	73334190	18540	18540	18540	18540	0
555	20231204	112300	73334190	18540	18600	18600	18540	84
556	20231204	112200	71775990	18600	18600	18600	18600	0
557	20231204	112100	71775990	18600	18600	18600	18600	0
558	20231204	112000	71775990	18600	18530	18600	18530	77
559	20231204	111900	70348690	18530	18530	18530	18530	0
560	20231204	111800	70348690	18530	18530	18530	18530	0
561	20231204	111700	70348690	18530	18530	18530	18530	70
562	20231204	111600	69051590	18600	18600	18600	18600	0
563	20231204	111500	69051590	18600	18600	18600	18600	7
564	20231204	111400	68921390	18530	18540	18540	18530	70
565	20231204	111300	67624110	18600	18600	18600	18600	0
566	20231204	111200	67624110	18600	18600	18600	18600	7
567	20231204	111100	67493910	18530	18530	18530	18530	0
568	20231204	111000	67493910	18530	18570	18570	18530	130
569	20231204	110900	65084520	18560	18560	18560	18560	0
570	20231204	110800	65084520	18560	18560	18560	18560	0
571	20231204	110700	65084520	18560	18560	18560	18560	7
572	20231204	110600	64954600	18510	18510	18510	18510	0
573	20231204	110500	64954600	18510	18520	18520	18510	73
574	20231204	110400	63602910	18510	18510	18510	18510	0
575	20231204	110300	63602910	18510	18510	18510	18510	0
576	20231204	110200	63602910	18510	18510	18510	18510	0
577	20231204	110100	63602910	18510	18510	18510	18510	0
578	20231204	110000	63602910	18510	18510	18510	18510	0
579	20231204	105900	63602910	18510	18510	18510	18510	0
580	20231204	105800	63602910	18510	18520	18520	18510	70
581	20231204	105700	62307140	18520	18520	18520	18520	0
582	20231204	105600	62307140	18520	18520	18520	18520	0
583	20231204	105500	62307140	18520	18560	18560	18520	70
584	20231204	105400	61010460	18570	18570	18570	18570	7
585	20231204	105300	60880470	18560	18560	18560	18560	0
586	20231204	105200	60880470	18560	18560	18560	18560	7
587	20231204	105100	60750550	18510	18510	18510	18510	0
588	20231204	105000	60750550	18510	18510	18510	18510	70
589	20231204	104900	59454850	18540	18540	18540	18540	24
590	20231204	104800	59009890	18510	18510	18510	18510	0
591	20231204	104700	59009890	18510	18510	18510	18510	0
592	20231204	104600	59009890	18510	18510	18510	18510	0
593	20231204	104500	59009890	18510	18510	18510	18510	0
594	20231204	104400	59009890	18510	18510	18510	18510	70
595	20231204	104300	57714190	18510	18510	18510	18510	0
596	20231204	104200	57714190	18510	18510	18510	18510	0
597	20231204	104100	57714190	18510	18510	18510	18510	0
598	20231204	104000	57714190	18510	18510	18510	18510	0
599	20231204	103900	57714190	18510	18550	18550	18510	76
600	20231204	103800	56307130	18550	18550	18550	18550	0
601	20231204	103700	56307130	18550	18550	18550	18550	0
602	20231204	103600	56307130	18550	18550	18550	18550	408
603	20231204	103500	48738730	18570	18660	18660	18570	229
604	20231204	103400	44485800	18660	18630	18660	18630	7
605	20231204	103300	44355240	18660	18660	18660	18660	0
606	20231204	103200	44355240	18660	18660	18660	18660	0
607	20231204	103100	44355240	18660	18660	18660	18660	1
608	20231204	103000	44336580	18600	18600	18600	18600	0
609	20231204	102900	44336580	18600	18600	18600	18600	10
610	20231204	102800	44150580	18610	18600	18610	18600	45
611	20231204	102700	43313570	18600	18600	18600	18600	70
612	20231204	102600	42011570	18600	18600	18600	18600	0
613	20231204	102500	42011570	18600	18600	18600	18600	266
614	20231204	102400	37063970	18610	18610	18610	18610	205
615	20231204	102300	33248920	18610	18610	18610	18610	0
616	20231204	102200	33248920	18610	18610	18610	18610	0
617	20231204	102100	33248920	18610	18610	18610	18610	0
618	20231204	102000	33248920	18610	18610	18610	18610	0
619	20231204	101900	33248920	18610	18610	18610	18610	70
620	20231204	101800	31946220	18620	18620	18620	18620	7
621	20231204	101700	31815880	18620	18620	18620	18620	10
622	20231204	101600	31629680	18610	18610	18610	18610	70
623	20231204	101500	30326980	18730	18730	18730	18730	0
624	20231204	101400	30326980	18730	18730	18730	18730	0
625	20231204	101300	30326980	18730	18670	18730	18670	2
626	20231204	101200	30289580	18730	18730	18730	18730	0
627	20231204	101100	30289580	18730	18730	18730	18730	1
628	20231204	101000	30270850	18600	18610	18610	18600	70
629	20231204	100900	28968580	18600	18600	18600	18600	0
630	20231204	100800	28968580	18600	18600	18600	18600	0
631	20231204	100700	28968580	18600	18550	18600	18550	192
632	20231204	100600	25402480	18510	18510	18510	18510	0
633	20231204	100500	25402480	18510	18510	18510	18510	0
634	20231204	100400	25402480	18510	18510	18510	18510	0
635	20231204	100300	25402480	18510	18510	18510	18510	70
636	20231204	100200	24106780	18580	18580	18580	18580	0
637	20231204	100100	24106780	18580	18580	18580	18580	0
638	20231204	100000	24106780	18580	18580	18580	18580	1
639	20231204	095900	24088200	18530	18530	18530	18530	0
640	20231204	095800	24088200	18530	18540	18540	18530	70
641	20231204	095700	22791030	18540	18540	18540	18540	0
642	20231204	095600	22791030	18540	18540	18540	18540	0
643	20231204	095500	22791030	18540	18550	18550	18540	70
644	20231204	095400	21493200	18550	18550	18550	18550	0
645	20231204	095300	21493200	18550	18550	18550	18550	0
646	20231204	095200	21493200	18550	18550	18550	18550	8
647	20231204	095100	21344800	18540	18540	18540	18540	0
648	20231204	095000	21344800	18540	18540	18540	18540	0
649	20231204	094900	21344800	18540	18540	18540	18540	74
650	20231204	094800	19972840	18540	18540	18540	18540	0
651	20231204	094700	19972840	18540	18540	18540	18540	0
652	20231204	094600	19972840	18540	18540	18540	18540	0
653	20231204	094500	19972840	18540	18540	18540	18540	70
654	20231204	094400	18675040	18580	18580	18580	18580	0
655	20231204	094300	18675040	18580	18580	18580	18580	0
656	20231204	094200	18675040	18580	18580	18580	18580	0
657	20231204	094100	18675040	18580	18580	18580	18580	0
658	20231204	094000	18675040	18580	18580	18580	18580	0
659	20231204	093900	18675040	18580	18560	18580	18560	12
660	20231204	093800	18452300	18540	18560	18560	18540	70
661	20231204	093700	17154250	18560	18560	18560	18560	2
662	20231204	093600	17117130	18570	18570	18570	18570	10
663	20231204	093500	16931430	18550	18550	18550	18550	0
664	20231204	093400	16931430	18550	18550	18550	18550	0
665	20231204	093300	16931430	18550	18550	18550	18550	70
666	20231204	093200	15632930	18600	18600	18600	18600	0
667	20231204	093100	15632930	18600	18600	18600	18600	0
668	20231204	093000	15632930	18600	18600	18600	18600	0
669	20231204	092900	15632930	18600	18600	18600	18600	0
670	20231204	092800	15632930	18600	18600	18600	18600	10
671	20231204	092700	15446930	18550	18550	18550	18550	0
672	20231204	092600	15446930	18550	18550	18550	18550	31
673	20231204	092500	14871880	18550	18550	18550	18550	0
674	20231204	092400	14871880	18550	18550	18550	18550	0
675	20231204	092300	14871880	18550	18550	18550	18550	0
676	20231204	092200	14871880	18550	18550	18550	18550	70
677	20231204	092100	13573380	18540	18540	18540	18540	0
678	20231204	092000	13573380	18540	18540	18540	18540	0
679	20231204	091900	13573380	18540	18550	18550	18540	70
680	20231204	091800	12275480	18610	18610	18610	18610	0
681	20231204	091700	12275480	18610	18610	18610	18610	0
682	20231204	091600	12275480	18610	18610	18610	18610	0
683	20231204	091500	12275480	18610	18610	18610	18610	0
684	20231204	091400	12275480	18610	18610	18610	18610	0
685	20231204	091300	12275480	18610	18610	18610	18610	0
686	20231204	091200	12275480	18610	18500	18610	18500	46
687	20231204	091100	11424370	18510	18610	18610	18510	52
688	20231204	091000	10461750	18560	18540	18560	18540	180
689	20231204	090900	7123910	18540	18560	18560	18540	20
690	20231204	090800	6752890	18570	18610	18610	18570	16
691	20231204	090700	6455330	18610	18610	18610	18610	5
692	20231204	090600	6362280	18610	18610	18610	18610	0
693	20231204	090500	6362280	18610	18700	18700	18610	312
694	20231204	090400	545770	18800	18800	18800	18800	0
695	20231204	090300	545770	18800	18800	18800	18800	1
696	20231204	090200	526970	18760	18760	18760	18760	1
697	20231204	090100	508210	18800	18800	18800	18800	0
698	20231204	090000	508210	18800	18890	18890	18800	27