KissMeData/219130/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	203700	289617200	18890	18890	18890	18890	524
3	20231201	203600	289617200	18890	18890	18890	18890	0
4	20231201	203500	289617200	18890	18890	18890	18890	0
5	20231201	203400	289617200	18890	18890	18890	18890	0
6	20231201	203300	289617200	18890	18890	18890	18890	0
7	20231201	203200	289617200	18890	18890	18890	18890	0
8	20231201	203100	289617200	18890	18890	18890	18890	0
9	20231201	203000	289617200	18890	18890	18890	18890	0
10	20231201	202900	289617200	18890	18890	18890	18890	0
11	20231201	202800	289617200	18890	18890	18890	18890	0
12	20231201	202700	289617200	18890	18890	18890	18890	0
13	20231201	202600	289617200	18890	18890	18890	18890	0
14	20231201	202500	289617200	18890	18890	18890	18890	0
15	20231201	202400	289617200	18890	18890	18890	18890	0
16	20231201	202300	289617200	18890	18890	18890	18890	0
17	20231201	202200	289617200	18890	18890	18890	18890	0
18	20231201	202100	289617200	18890	18890	18890	18890	0
19	20231201	202000	289617200	18890	18890	18890	18890	0
20	20231201	201900	289617200	18890	18890	18890	18890	0
21	20231201	201800	289617200	18890	18890	18890	18890	0
22	20231201	201700	289617200	18890	18890	18890	18890	0
23	20231201	201600	289617200	18890	18890	18890	18890	0
24	20231201	201500	289617200	18890	18890	18890	18890	0
25	20231201	201400	289617200	18890	18890	18890	18890	0
26	20231201	201300	289617200	18890	18890	18890	18890	0
27	20231201	201200	289617200	18890	18890	18890	18890	0
28	20231201	201100	289617200	18890	18890	18890	18890	0
29	20231201	201000	289617200	18890	18890	18890	18890	0
30	20231201	200900	289617200	18890	18890	18890	18890	0
31	20231201	200800	289617200	18890	18890	18890	18890	0
32	20231201	200700	289617200	18890	18890	18890	18890	524
33	20231201	200600	289617200	18890	18890	18890	18890	0
34	20231201	200500	289617200	18890	18890	18890	18890	0
35	20231201	200400	289617200	18890	18890	18890	18890	0
36	20231201	200300	289617200	18890	18890	18890	18890	0
37	20231201	200200	289617200	18890	18890	18890	18890	0
38	20231201	200100	289617200	18890	18890	18890	18890	0
39	20231201	200000	289617200	18890	18890	18890	18890	0
40	20231201	195900	289617200	18890	18890	18890	18890	0
41	20231201	195800	289617200	18890	18890	18890	18890	0
42	20231201	195700	289617200	18890	18890	18890	18890	0
43	20231201	195600	289617200	18890	18890	18890	18890	0
44	20231201	195500	289617200	18890	18890	18890	18890	0
45	20231201	195400	289617200	18890	18890	18890	18890	0
46	20231201	195300	289617200	18890	18890	18890	18890	0
47	20231201	195200	289617200	18890	18890	18890	18890	0
48	20231201	195100	289617200	18890	18890	18890	18890	0
49	20231201	195000	289617200	18890	18890	18890	18890	0
50	20231201	194900	289617200	18890	18890	18890	18890	0
51	20231201	194800	289617200	18890	18890	18890	18890	0
52	20231201	194700	289617200	18890	18890	18890	18890	0
53	20231201	194600	289617200	18890	18890	18890	18890	0
54	20231201	194500	289617200	18890	18890	18890	18890	0
55	20231201	194400	289617200	18890	18890	18890	18890	0
56	20231201	194300	289617200	18890	18890	18890	18890	0
57	20231201	194200	289617200	18890	18890	18890	18890	0
58	20231201	194100	289617200	18890	18890	18890	18890	0
59	20231201	194000	289617200	18890	18890	18890	18890	0
60	20231201	193900	289617200	18890	18890	18890	18890	0
61	20231201	193800	289617200	18890	18890	18890	18890	0
62	20231201	193700	289617200	18890	18890	18890	18890	524
63	20231201	193600	289617200	18890	18890	18890	18890	0
64	20231201	193500	289617200	18890	18890	18890	18890	0
65	20231201	193400	289617200	18890	18890	18890	18890	0
66	20231201	193300	289617200	18890	18890	18890	18890	0
67	20231201	193200	289617200	18890	18890	18890	18890	0
68	20231201	193100	289617200	18890	18890	18890	18890	0
69	20231201	193000	289617200	18890	18890	18890	18890	0
70	20231201	192900	289617200	18890	18890	18890	18890	0
71	20231201	192800	289617200	18890	18890	18890	18890	0
72	20231201	192700	289617200	18890	18890	18890	18890	0
73	20231201	192600	289617200	18890	18890	18890	18890	0
74	20231201	192500	289617200	18890	18890	18890	18890	0
75	20231201	192400	289617200	18890	18890	18890	18890	0
76	20231201	192300	289617200	18890	18890	18890	18890	0
77	20231201	192200	289617200	18890	18890	18890	18890	0
78	20231201	192100	289617200	18890	18890	18890	18890	0
79	20231201	192000	289617200	18890	18890	18890	18890	0
80	20231201	191900	289617200	18890	18890	18890	18890	0
81	20231201	191800	289617200	18890	18890	18890	18890	0
82	20231201	191700	289617200	18890	18890	18890	18890	0
83	20231201	191600	289617200	18890	18890	18890	18890	0
84	20231201	191500	289617200	18890	18890	18890	18890	0
85	20231201	191400	289617200	18890	18890	18890	18890	0
86	20231201	191300	289617200	18890	18890	18890	18890	0
87	20231201	191200	289617200	18890	18890	18890	18890	0
88	20231201	191100	289617200	18890	18890	18890	18890	0
89	20231201	191000	289617200	18890	18890	18890	18890	0
90	20231201	190900	289617200	18890	18890	18890	18890	0
91	20231201	190800	289617200	18890	18890	18890	18890	0
92	20231201	190700	289617200	18890	18890	18890	18890	524
93	20231201	190600	289617200	18890	18890	18890	18890	0
94	20231201	190500	289617200	18890	18890	18890	18890	0
95	20231201	190400	289617200	18890	18890	18890	18890	0
96	20231201	190300	289617200	18890	18890	18890	18890	0
97	20231201	190200	289617200	18890	18890	18890	18890	0
98	20231201	190100	289617200	18890	18890	18890	18890	0
99	20231201	190000	289617200	18890	18890	18890	18890	0
100	20231201	185900	289617200	18890	18890	18890	18890	0
101	20231201	185800	289617200	18890	18890	18890	18890	0
102	20231201	185700	289617200	18890	18890	18890	18890	0
103	20231201	185600	289617200	18890	18890	18890	18890	0
104	20231201	185500	289617200	18890	18890	18890	18890	0
105	20231201	185400	289617200	18890	18890	18890	18890	0
106	20231201	185300	289617200	18890	18890	18890	18890	0
107	20231201	185200	289617200	18890	18890	18890	18890	0
108	20231201	185100	289617200	18890	18890	18890	18890	0
109	20231201	185000	289617200	18890	18890	18890	18890	0
110	20231201	184900	289617200	18890	18890	18890	18890	0
111	20231201	184800	289617200	18890	18890	18890	18890	0
112	20231201	184700	289617200	18890	18890	18890	18890	0
113	20231201	184600	289617200	18890	18890	18890	18890	0
114	20231201	184500	289617200	18890	18890	18890	18890	0
115	20231201	184400	289617200	18890	18890	18890	18890	0
116	20231201	184300	289617200	18890	18890	18890	18890	0
117	20231201	184200	289617200	18890	18890	18890	18890	0
118	20231201	184100	289617200	18890	18890	18890	18890	0
119	20231201	184000	289617200	18890	18890	18890	18890	0
120	20231201	183900	289617200	18890	18890	18890	18890	0
121	20231201	183800	289617200	18890	18890	18890	18890	0
122	20231201	183700	289617200	18890	18890	18890	18890	524
123	20231201	183600	289617200	18890	18890	18890	18890	0
124	20231201	183500	289617200	18890	18890	18890	18890	0
125	20231201	183400	289617200	18890	18890	18890	18890	0
126	20231201	183300	289617200	18890	18890	18890	18890	0
127	20231201	183200	289617200	18890	18890	18890	18890	0
128	20231201	183100	289617200	18890	18890	18890	18890	0
129	20231201	183000	289617200	18890	18890	18890	18890	0
130	20231201	182900	289617200	18890	18890	18890	18890	0
131	20231201	182800	289617200	18890	18890	18890	18890	0
132	20231201	182700	289617200	18890	18890	18890	18890	0
133	20231201	182600	289617200	18890	18890	18890	18890	0
134	20231201	182500	289617200	18890	18890	18890	18890	0
135	20231201	182400	289617200	18890	18890	18890	18890	0
136	20231201	182300	289617200	18890	18890	18890	18890	0
137	20231201	182200	289617200	18890	18890	18890	18890	0
138	20231201	182100	289617200	18890	18890	18890	18890	0
139	20231201	182000	289617200	18890	18890	18890	18890	0
140	20231201	181900	289617200	18890	18890	18890	18890	0
141	20231201	181800	289617200	18890	18890	18890	18890	0
142	20231201	181700	289617200	18890	18890	18890	18890	0
143	20231201	181600	289617200	18890	18890	18890	18890	0
144	20231201	181500	289617200	18890	18890	18890	18890	0
145	20231201	181400	289617200	18890	18890	18890	18890	0
146	20231201	181300	289617200	18890	18890	18890	18890	0
147	20231201	181200	289617200	18890	18890	18890	18890	0
148	20231201	181100	289617200	18890	18890	18890	18890	0
149	20231201	181000	289617200	18890	18890	18890	18890	0
150	20231201	180900	289617200	18890	18890	18890	18890	0
151	20231201	180800	289617200	18890	18890	18890	18890	0
152	20231201	180700	289617200	18890	18890	18890	18890	524
153	20231201	180600	289617200	18890	18890	18890	18890	0
154	20231201	180500	289617200	18890	18890	18890	18890	0
155	20231201	180400	289617200	18890	18890	18890	18890	0
156	20231201	180300	289617200	18890	18890	18890	18890	0
157	20231201	180200	289617200	18890	18890	18890	18890	0
158	20231201	180100	289617200	18890	18890	18890	18890	0
159	20231201	180000	289617200	18890	18890	18890	18890	0
160	20231201	175900	289617200	18890	18890	18890	18890	0
161	20231201	175800	289617200	18890	18890	18890	18890	0
162	20231201	175700	289617200	18890	18890	18890	18890	0
163	20231201	175600	289617200	18890	18890	18890	18890	0
164	20231201	175500	289617200	18890	18890	18890	18890	0
165	20231201	175400	289617200	18890	18890	18890	18890	0
166	20231201	175300	289617200	18890	18890	18890	18890	0
167	20231201	175200	289617200	18890	18890	18890	18890	0
168	20231201	175100	289617200	18890	18890	18890	18890	0
169	20231201	175000	289617200	18890	18890	18890	18890	0
170	20231201	174900	289617200	18890	18890	18890	18890	0
171	20231201	174800	289617200	18890	18890	18890	18890	0
172	20231201	174700	289617200	18890	18890	18890	18890	0
173	20231201	174600	289617200	18890	18890	18890	18890	0
174	20231201	174500	289617200	18890	18890	18890	18890	0
175	20231201	174400	289617200	18890	18890	18890	18890	0
176	20231201	174300	289617200	18890	18890	18890	18890	0
177	20231201	174200	289617200	18890	18890	18890	18890	0
178	20231201	174100	289617200	18890	18890	18890	18890	0
179	20231201	174000	289617200	18890	18890	18890	18890	0
180	20231201	173900	289617200	18890	18890	18890	18890	0
181	20231201	173800	289617200	18890	18890	18890	18890	0
182	20231201	173700	289617200	18890	18890	18890	18890	524
183	20231201	173600	289617200	18890	18890	18890	18890	0
184	20231201	173500	289617200	18890	18890	18890	18890	0
185	20231201	173400	289617200	18890	18890	18890	18890	0
186	20231201	173300	289617200	18890	18890	18890	18890	0
187	20231201	173200	289617200	18890	18890	18890	18890	0
188	20231201	173100	289617200	18890	18890	18890	18890	0
189	20231201	173000	289617200	18890	18890	18890	18890	0
190	20231201	172900	289617200	18890	18890	18890	18890	0
191	20231201	172800	289617200	18890	18890	18890	18890	0
192	20231201	172700	289617200	18890	18890	18890	18890	0
193	20231201	172600	289617200	18890	18890	18890	18890	0
194	20231201	172500	289617200	18890	18890	18890	18890	0
195	20231201	172400	289617200	18890	18890	18890	18890	0
196	20231201	172300	289617200	18890	18890	18890	18890	0
197	20231201	172200	289617200	18890	18890	18890	18890	0
198	20231201	172100	289617200	18890	18890	18890	18890	0
199	20231201	172000	289617200	18890	18890	18890	18890	0
200	20231201	171900	289617200	18890	18890	18890	18890	0
201	20231201	171800	289617200	18890	18890	18890	18890	0
202	20231201	171700	289617200	18890	18890	18890	18890	0
203	20231201	171600	289617200	18890	18890	18890	18890	0
204	20231201	171500	289617200	18890	18890	18890	18890	0
205	20231201	171400	289617200	18890	18890	18890	18890	0
206	20231201	171300	289617200	18890	18890	18890	18890	0
207	20231201	171200	289617200	18890	18890	18890	18890	0
208	20231201	171100	289617200	18890	18890	18890	18890	0
209	20231201	171000	289617200	18890	18890	18890	18890	0
210	20231201	170900	289617200	18890	18890	18890	18890	0
211	20231201	170800	289617200	18890	18890	18890	18890	0
212	20231201	170700	289617200	18890	18890	18890	18890	524
213	20231201	170600	289617200	18890	18890	18890	18890	0
214	20231201	170500	289617200	18890	18890	18890	18890	0
215	20231201	170400	289617200	18890	18890	18890	18890	0
216	20231201	170300	289617200	18890	18890	18890	18890	0
217	20231201	170200	289617200	18890	18890	18890	18890	0
218	20231201	170100	289617200	18890	18890	18890	18890	0
219	20231201	170000	289617200	18890	18890	18890	18890	0
220	20231201	165900	289617200	18890	18890	18890	18890	0
221	20231201	165800	289617200	18890	18890	18890	18890	0
222	20231201	165700	289617200	18890	18890	18890	18890	0
223	20231201	165600	289617200	18890	18890	18890	18890	0
224	20231201	165500	289617200	18890	18890	18890	18890	0
225	20231201	165400	289617200	18890	18890	18890	18890	0
226	20231201	165300	289617200	18890	18890	18890	18890	0
227	20231201	165200	289617200	18890	18890	18890	18890	0
228	20231201	165100	289617200	18890	18890	18890	18890	0
229	20231201	165000	289617200	18890	18890	18890	18890	0
230	20231201	164900	289617200	18890	18890	18890	18890	0
231	20231201	164800	289617200	18890	18890	18890	18890	0
232	20231201	164700	289617200	18890	18890	18890	18890	0
233	20231201	164600	289617200	18890	18890	18890	18890	0
234	20231201	164500	289617200	18890	18890	18890	18890	0
235	20231201	164400	289617200	18890	18890	18890	18890	0
236	20231201	164300	289617200	18890	18890	18890	18890	0
237	20231201	164200	289617200	18890	18890	18890	18890	0
238	20231201	164100	289617200	18890	18890	18890	18890	0
239	20231201	164000	289617200	18890	18890	18890	18890	0
240	20231201	163900	289617200	18890	18890	18890	18890	0
241	20231201	163800	289617200	18890	18890	18890	18890	0
242	20231201	163700	289617200	18890	18890	18890	18890	524
243	20231201	163600	289617200	18890	18890	18890	18890	0
244	20231201	163500	289617200	18890	18890	18890	18890	0
245	20231201	163400	289617200	18890	18890	18890	18890	0
246	20231201	163300	289617200	18890	18890	18890	18890	0
247	20231201	163200	289617200	18890	18890	18890	18890	0
248	20231201	163100	289617200	18890	18890	18890	18890	0
249	20231201	163000	289617200	18890	18890	18890	18890	0
250	20231201	162900	289617200	18890	18890	18890	18890	0
251	20231201	162800	289617200	18890	18890	18890	18890	0
252	20231201	162700	289617200	18890	18890	18890	18890	0
253	20231201	162600	289617200	18890	18890	18890	18890	0
254	20231201	162500	289617200	18890	18890	18890	18890	0
255	20231201	162400	289617200	18890	18890	18890	18890	0
256	20231201	162300	289617200	18890	18890	18890	18890	0
257	20231201	162200	289617200	18890	18890	18890	18890	0
258	20231201	162100	289617200	18890	18890	18890	18890	0
259	20231201	162000	289617200	18890	18890	18890	18890	0
260	20231201	161900	289617200	18890	18890	18890	18890	0
261	20231201	161800	289617200	18890	18890	18890	18890	0
262	20231201	161700	289617200	18890	18890	18890	18890	0
263	20231201	161600	289617200	18890	18890	18890	18890	0
264	20231201	161500	289617200	18890	18890	18890	18890	0
265	20231201	161400	289617200	18890	18890	18890	18890	0
266	20231201	161300	289617200	18890	18890	18890	18890	0
267	20231201	161200	289617200	18890	18890	18890	18890	0
268	20231201	161100	289617200	18890	18890	18890	18890	0
269	20231201	161000	289617200	18890	18890	18890	18890	0
270	20231201	160900	289617200	18890	18890	18890	18890	0
271	20231201	160800	289617200	18890	18890	18890	18890	0
272	20231201	160700	289617200	18890	18890	18890	18890	524
273	20231201	160600	289617200	18890	18890	18890	18890	0
274	20231201	160500	289617200	18890	18890	18890	18890	0
275	20231201	160400	289617200	18890	18890	18890	18890	0
276	20231201	160300	289617200	18890	18890	18890	18890	0
277	20231201	160200	289617200	18890	18890	18890	18890	0
278	20231201	160100	289617200	18890	18890	18890	18890	0
279	20231201	160000	289617200	18890	18890	18890	18890	0
280	20231201	155900	289617200	18890	18890	18890	18890	0
281	20231201	155800	289617200	18890	18890	18890	18890	0
282	20231201	155700	289617200	18890	18890	18890	18890	0
283	20231201	155600	289617200	18890	18890	18890	18890	0
284	20231201	155500	289617200	18890	18890	18890	18890	0
285	20231201	155400	289617200	18890	18890	18890	18890	0
286	20231201	155300	289617200	18890	18890	18890	18890	0
287	20231201	155200	289617200	18890	18890	18890	18890	0
288	20231201	155100	289617200	18890	18890	18890	18890	0
289	20231201	155000	289617200	18890	18890	18890	18890	0
290	20231201	154900	289617200	18890	18890	18890	18890	0
291	20231201	154800	289617200	18890	18890	18890	18890	0
292	20231201	154700	289617200	18890	18890	18890	18890	0
293	20231201	154600	289617200	18890	18890	18890	18890	0
294	20231201	154500	289617200	18890	18890	18890	18890	0
295	20231201	154400	289617200	18890	18890	18890	18890	0
296	20231201	154300	289617200	18890	18890	18890	18890	0
297	20231201	154200	289617200	18890	18890	18890	18890	0
298	20231201	154100	289617200	18890	18890	18890	18890	0
299	20231201	154000	289617200	18890	18890	18890	18890	0
300	20231201	153900	289617200	18890	18890	18890	18890	0
301	20231201	153800	289617200	18890	18890	18890	18890	0
302	20231201	153700	289617200	18890	18890	18890	18890	524
303	20231201	153600	289617200	18890	18890	18890	18890	0
304	20231201	153500	289617200	18890	18890	18890	18890	0
305	20231201	153400	289617200	18890	18890	18890	18890	0
306	20231201	153300	289617200	18890	18890	18890	18890	0
307	20231201	153200	289617200	18890	18890	18890	18890	0
308	20231201	153100	289617200	18890	18890	18890	18890	0
309	20231201	153000	289617200	18890	18890	18890	18890	524
310	20231201	152900	279718840	18890	18890	18890	18890	0
311	20231201	152800	279718840	18890	18890	18890	18890	0
312	20231201	152700	279718840	18890	18890	18890	18890	0
313	20231201	152600	279718840	18890	18890	18890	18890	0
314	20231201	152500	279718840	18890	18890	18890	18890	0
315	20231201	152400	279718840	18890	18890	18890	18890	0
316	20231201	152300	279718840	18890	18890	18890	18890	0
317	20231201	152200	279718840	18890	18890	18890	18890	0
318	20231201	152100	279718840	18890	18890	18890	18890	0
319	20231201	152000	279718840	18890	18890	18890	18890	0
320	20231201	151900	279718840	18890	18830	18890	18720	231
321	20231201	151800	275368210	18720	18830	18830	18720	191
322	20231201	151700	271775090	18830	18820	18830	18820	161
323	20231201	151600	268744470	18760	18830	18830	18760	46
324	20231201	151500	267879900	18840	18830	18840	18830	58
325	20231201	151400	266787450	18850	18850	18850	18850	20
326	20231201	151300	266410450	18810	18850	18850	18810	68
327	20231201	151200	265129820	18850	18850	18850	18850	21
328	20231201	151100	264733970	18850	18850	18850	18850	43
329	20231201	151000	263923420	18850	18750	18850	18750	24
330	20231201	150900	263471120	18850	18850	18850	18850	25
331	20231201	150800	262999870	18770	18830	18830	18770	275
332	20231201	150700	257834770	18900	18900	18900	18900	24
333	20231201	150600	257381170	18860	18900	18900	18860	48
334	20231201	150500	256475010	18900	18900	18900	18900	67
335	20231201	150400	255208710	18900	18900	18900	18900	23
336	20231201	150300	254774010	18900	18910	18910	18900	48
337	20231201	150200	253866580	18790	18880	18880	18790	506
338	20231201	150100	244327880	18930	18940	18940	18930	47
339	20231201	150000	243437960	18940	18940	18940	18940	200
340	20231201	145900	239649960	18900	18950	18950	18900	268
341	20231201	145800	234572410	18960	18900	18960	18900	137
342	20231201	145700	231981060	18890	18890	18890	18890	46
343	20231201	145600	231112120	18850	18760	18850	18760	463
344	20231201	145500	222413480	18760	18750	18760	18750	69
345	20231201	145400	221119490	18750	18750	18750	18750	14
346	20231201	145300	220856990	18720	18710	18720	18710	50
347	20231201	145200	219921210	18720	18700	18720	18700	22
348	20231201	145100	219509410	18720	18730	18730	18720	51
349	20231201	145000	218554440	18730	18730	18730	18730	24
350	20231201	144900	218104920	18730	18690	18730	18690	126
351	20231201	144800	215749020	18690	18690	18690	18690	0
352	20231201	144700	215749020	18690	18690	18690	18690	72
353	20231201	144600	214403340	18690	18680	18690	18680	72
354	20231201	144500	213057670	18680	18660	18680	18660	62
355	20231201	144400	211899970	18660	18660	18660	18660	37
356	20231201	144300	211209550	18660	18660	18660	18660	45
357	20231201	144200	210369850	18660	18660	18660	18660	21
358	20231201	144100	209977990	18660	18660	18660	18660	21
359	20231201	144000	209586130	18590	18590	18590	18590	0
360	20231201	143900	209586130	18590	18590	18590	18590	0
361	20231201	143800	209586130	18590	18660	18660	18590	23
362	20231201	143700	209157140	18660	18660	18660	18660	0
363	20231201	143600	209157140	18660	18660	18660	18660	0
364	20231201	143500	209157140	18660	18660	18660	18660	0
365	20231201	143400	209157140	18660	18660	18660	18660	20
366	20231201	143300	208783940	18660	18660	18660	18660	0
367	20231201	143200	208783940	18660	18660	18660	18660	20
368	20231201	143100	208410740	18660	18660	18660	18660	0
369	20231201	143000	208410740	18660	18660	18660	18660	0
370	20231201	142900	208410740	18660	18650	18660	18650	116
371	20231201	142800	206247320	18650	18650	18650	18650	0
372	20231201	142700	206247320	18650	18650	18650	18650	0
373	20231201	142600	206247320	18650	18650	18650	18650	20
374	20231201	142500	205874320	18650	18650	18650	18650	0
375	20231201	142400	205874320	18650	18650	18650	18650	0
376	20231201	142300	205874320	18650	18650	18650	18650	0
377	20231201	142200	205874320	18650	18650	18650	18650	20
378	20231201	142100	205501320	18670	18670	18670	18670	0
379	20231201	142000	205501320	18670	18670	18670	18670	1
380	20231201	141900	205482650	18680	18650	18680	18600	222
381	20231201	141800	201341840	18660	18660	18660	18660	356
382	20231201	141700	194698880	18680	18680	18680	18680	0
383	20231201	141600	194698880	18680	18680	18680	18680	0
384	20231201	141500	194698880	18680	18680	18680	18680	20
385	20231201	141400	194325280	18660	18660	18660	18660	0
386	20231201	141300	194325280	18660	18660	18660	18660	0
387	20231201	141200	194325280	18660	18660	18660	18660	0
388	20231201	141100	194325280	18660	18690	18690	18660	21
389	20231201	141000	193932820	18680	18680	18680	18680	0
390	20231201	140900	193932820	18680	18680	18680	18680	20
391	20231201	140800	193559220	18680	18680	18680	18680	20
392	20231201	140700	193185620	18680	18680	18680	18680	20
393	20231201	140600	192812020	18690	18690	18690	18690	0
394	20231201	140500	192812020	18690	18690	18690	18690	0
395	20231201	140400	192812020	18690	18690	18690	18690	0
396	20231201	140300	192812020	18690	18690	18690	18690	0
397	20231201	140200	192812020	18690	18690	18690	18690	0
398	20231201	140100	192812020	18690	18690	18690	18690	20
399	20231201	140000	192438220	18690	18690	18690	18690	20
400	20231201	135900	192064420	18690	18690	18690	18690	20
401	20231201	135800	191690620	18690	18690	18690	18690	0
402	20231201	135700	191690620	18690	18690	18690	18690	0
403	20231201	135600	191690620	18690	18690	18690	18690	359
404	20231201	135500	184980910	18740	18740	18740	18740	20
405	20231201	135400	184606110	18730	18690	18730	18690	205
406	20231201	135300	180772520	18660	18660	18660	18660	0
407	20231201	135200	180772520	18660	18660	18660	18660	34
408	20231201	135100	180138080	18700	18700	18700	18700	47
409	20231201	135000	179259180	18690	18610	18700	18610	220
410	20231201	134900	175151970	18610	18610	18610	18610	20
411	20231201	134800	174779770	18610	18610	18610	18610	0
412	20231201	134700	174779770	18610	18610	18610	18610	20
413	20231201	134600	174407570	18610	18610	18610	18610	0
414	20231201	134500	174407570	18610	18610	18610	18610	0
415	20231201	134400	174407570	18610	18610	18610	18610	0
416	20231201	134300	174407570	18610	18610	18610	18610	0
417	20231201	134200	174407570	18610	18610	18610	18610	0
418	20231201	134100	174407570	18610	18610	18610	18610	0
419	20231201	134000	174407570	18610	18610	18610	18610	30
420	20231201	133900	173849270	18580	18580	18580	18580	0
421	20231201	133800	173849270	18580	18580	18580	18580	0
422	20231201	133700	173849270	18580	18580	18580	18580	10
423	20231201	133600	173663470	18610	18610	18610	18610	0
424	20231201	133500	173663470	18610	18610	18610	18610	0
425	20231201	133400	173663470	18610	18610	18610	18610	20
426	20231201	133300	173291270	18610	18610	18610	18610	0
427	20231201	133200	173291270	18610	18610	18610	18610	0
428	20231201	133100	173291270	18610	18610	18610	18610	0
429	20231201	133000	173291270	18610	18610	18610	18610	0
430	20231201	132900	173291270	18610	18610	18610	18610	20
431	20231201	132800	172919070	18580	18580	18580	18580	1
432	20231201	132700	172900490	18610	18610	18610	18610	0
433	20231201	132600	172900490	18610	18610	18610	18610	0
434	20231201	132500	172900490	18610	18610	18610	18610	0
435	20231201	132400	172900490	18610	18610	18610	18610	20
436	20231201	132300	172528290	18610	18610	18610	18610	0
437	20231201	132200	172528290	18610	18610	18610	18610	28
438	20231201	132100	172007210	18610	18610	18610	18610	0
439	20231201	132000	172007210	18610	18610	18610	18610	0
440	20231201	131900	172007210	18610	18610	18610	18610	0
441	20231201	131800	172007210	18610	18610	18610	18610	20
442	20231201	131700	171635010	18600	18600	18600	18600	0
443	20231201	131600	171635010	18600	18600	18600	18600	0
444	20231201	131500	171635010	18600	18600	18600	18600	0
445	20231201	131400	171635010	18600	18580	18600	18580	105
446	20231201	131300	169682110	18550	18550	18550	18550	0
447	20231201	131200	169682110	18550	18550	18550	18550	0
448	20231201	131100	169682110	18550	18550	18550	18550	0
449	20231201	131000	169682110	18550	18540	18550	18530	180
450	20231201	130900	166345810	18530	18530	18530	18530	0
451	20231201	130800	166345810	18530	18530	18530	18530	0
452	20231201	130700	166345810	18530	18530	18530	18530	0
453	20231201	130600	166345810	18530	18530	18530	18530	0
454	20231201	130500	166345810	18530	18530	18530	18530	0
455	20231201	130400	166345810	18530	18510	18530	18510	150
456	20231201	130300	163569110	18500	18500	18500	18500	58
457	20231201	130200	162496110	18480	18480	18480	18480	2
458	20231201	130100	162459150	18480	18480	18480	18480	0
459	20231201	130000	162459150	18480	18480	18480	18480	0
460	20231201	125900	162459150	18480	18480	18480	18480	0
461	20231201	125800	162459150	18480	18480	18480	18480	0
462	20231201	125700	162459150	18480	18420	18480	18420	36
463	20231201	125600	161795430	18420	18420	18420	18420	0
464	20231201	125500	161795430	18420	18420	18420	18420	200
465	20231201	125400	158111430	18430	18450	18450	18430	50
466	20231201	125300	157189910	18420	18430	18430	18420	50
467	20231201	125200	156268470	18430	18430	18430	18430	0
468	20231201	125100	156268470	18430	18430	18430	18430	0
469	20231201	125000	156268470	18430	18410	18430	18410	253
470	20231201	124900	151605770	18410	18410	18410	18410	50
471	20231201	124800	150685270	18410	18410	18410	18410	0
472	20231201	124700	150685270	18410	18410	18410	18410	18
473	20231201	124600	150353890	18420	18440	18440	18420	623
474	20231201	124500	138872430	18440	18450	18450	18440	11
475	20231201	124400	138669580	18440	18440	18440	18440	50
476	20231201	124300	137747580	18430	18430	18430	18430	0
477	20231201	124200	137747580	18430	18430	18430	18430	0
478	20231201	124100	137747580	18430	18430	18430	18430	0
479	20231201	124000	137747580	18430	18430	18430	18430	0
480	20231201	123900	137747580	18430	18430	18430	18430	0
481	20231201	123800	137747580	18430	18430	18430	18430	0
482	20231201	123700	137747580	18430	18450	18450	18430	226
483	20231201	123600	133578560	18450	18450	18450	18450	0
484	20231201	123500	133578560	18450	18460	18460	18450	550
485	20231201	123400	123430700	18450	18450	18450	18450	0
486	20231201	123300	123430700	18450	18450	18450	18450	0
487	20231201	123200	123430700	18450	18450	18450	18450	1
488	20231201	123100	123412250	18450	18460	18460	18450	50
489	20231201	123000	122489280	18490	18490	18490	18490	0
490	20231201	122900	122489280	18490	18490	18490	18490	0
491	20231201	122800	122489280	18490	18490	18490	18490	0
492	20231201	122700	122489280	18490	18490	18490	18490	41
493	20231201	122600	121731190	18450	18450	18450	18450	50
494	20231201	122500	120808690	18490	18490	18490	18490	0
495	20231201	122400	120808690	18490	18490	18490	18490	0
496	20231201	122300	120808690	18490	18490	18490	18490	0
497	20231201	122200	120808690	18490	18480	18490	18450	51
498	20231201	122100	119867430	18490	18490	18490	18490	23
499	20231201	122000	119442160	18490	18500	18500	18490	29
500	20231201	121900	118905790	18500	18500	18500	18500	250
501	20231201	121800	114280790	18500	18500	18500	18500	0
502	20231201	121700	114280790	18500	18500	18500	18500	0
503	20231201	121600	114280790	18500	18510	18510	18500	50
504	20231201	121500	113355470	18510	18510	18510	18510	0
505	20231201	121400	113355470	18510	18510	18510	18510	0
506	20231201	121300	113355470	18510	18510	18510	18510	0
507	20231201	121200	113355470	18510	18510	18510	18510	0
508	20231201	121100	113355470	18510	18510	18510	18510	0
509	20231201	121000	113355470	18510	18510	18510	18510	0
510	20231201	120900	113355470	18510	18510	18510	18510	0
511	20231201	120800	113355470	18510	18510	18510	18510	50
512	20231201	120700	112429970	18500	18500	18500	18500	0
513	20231201	120600	112429970	18500	18500	18500	18500	0
514	20231201	120500	112429970	18500	18500	18500	18500	0
515	20231201	120400	112429970	18500	18500	18500	18500	50
516	20231201	120300	111504970	18500	18500	18500	18500	0
517	20231201	120200	111504970	18500	18500	18500	18500	0
518	20231201	120100	111504970	18500	18500	18500	18500	150
519	20231201	120000	108729970	18500	18500	18500	18500	0
520	20231201	115900	108729970	18500	18500	18500	18500	0
521	20231201	115800	108729970	18500	18500	18500	18500	0
522	20231201	115700	108729970	18500	18500	18500	18500	0
523	20231201	115600	108729970	18500	18500	18500	18500	0
524	20231201	115500	108729970	18500	18500	18500	18500	0
525	20231201	115400	108729970	18500	18500	18500	18500	0
526	20231201	115300	108729970	18500	18500	18500	18500	0
527	20231201	115200	108729970	18500	18500	18500	18500	0
528	20231201	115100	108729970	18500	18500	18500	18500	0
529	20231201	115000	108729970	18500	18500	18500	18500	50
530	20231201	114900	107804970	18500	18530	18530	18500	506
531	20231201	114800	98438690	18530	18530	18530	18530	0
532	20231201	114700	98438690	18530	18530	18530	18530	0
533	20231201	114600	98438690	18530	18530	18530	18530	0
534	20231201	114500	98438690	18530	18530	18530	18530	0
535	20231201	114400	98438690	18530	18540	18540	18530	50
536	20231201	114300	97512020	18540	18540	18540	18540	200
537	20231201	114200	93804020	18560	18560	18560	18560	0
538	20231201	114100	93804020	18560	18560	18560	18560	0
539	20231201	114000	93804020	18560	18560	18560	18560	31
540	20231201	113900	93228660	18540	18540	18540	18540	50
541	20231201	113800	92301660	18560	18560	18560	18560	0
542	20231201	113700	92301660	18560	18560	18560	18560	1
543	20231201	113600	92283100	18540	18540	18540	18540	62
544	20231201	113500	91133620	18560	18560	18560	18560	0
545	20231201	113400	91133620	18560	18560	18560	18560	1
546	20231201	113300	91115060	18530	18530	18530	18530	0
547	20231201	113200	91115060	18530	18530	18530	18530	0
548	20231201	113100	91115060	18530	18530	18530	18530	0
549	20231201	113000	91115060	18530	18530	18530	18530	0
550	20231201	112900	91115060	18530	18530	18530	18530	0
551	20231201	112800	91115060	18530	18530	18530	18530	0
552	20231201	112700	91115060	18530	18530	18530	18530	2
553	20231201	112600	91078000	18530	18530	18530	18530	0
554	20231201	112500	91078000	18530	18530	18530	18530	110
555	20231201	112400	89039700	18550	18550	18550	18550	86
556	20231201	112300	87444400	18560	18550	18560	18550	13
557	20231201	112200	87203170	18550	18580	18580	18550	507
558	20231201	112100	77788000	18600	18600	18600	18600	58
559	20231201	112000	76709200	18600	18610	18610	18600	364
560	20231201	111900	69936400	18610	18620	18620	18610	50
561	20231201	111800	69005850	18650	18650	18650	18650	0
562	20231201	111700	69005850	18650	18650	18650	18650	6
563	20231201	111600	68893950	18620	18620	18620	18620	2
564	20231201	111500	68856710	18620	18630	18630	18620	58
565	20231201	111400	67776740	18630	18630	18630	18630	6
566	20231201	111300	67664960	18650	18650	18650	18650	0
567	20231201	111200	67664960	18650	18650	18650	18650	0
568	20231201	111100	67664960	18650	18650	18650	18650	5
569	20231201	111000	67571710	18610	18610	18610	18610	0
570	20231201	110900	67571710	18610	18610	18610	18610	0
571	20231201	110800	67571710	18610	18610	18610	18610	0
572	20231201	110700	67571710	18610	18610	18610	18610	0
573	20231201	110600	67571710	18610	18620	18620	18610	50
574	20231201	110500	66641190	18650	18650	18650	18650	0
575	20231201	110400	66641190	18650	18650	18650	18650	10
576	20231201	110300	66454690	18610	18610	18610	18610	0
577	20231201	110200	66454690	18610	18620	18620	18610	55
578	20231201	110100	65431090	18640	18630	18640	18630	201
579	20231201	110000	61686450	18610	18610	18650	18610	13
580	20231201	105900	61444480	18620	18640	18640	18620	171
581	20231201	105800	58259370	18650	18660	18660	18650	298
582	20231201	105700	52698850	18660	18660	18660	18660	0
583	20231201	105600	52698850	18660	18660	18660	18660	0
584	20231201	105500	52698850	18660	18660	18660	18660	50
585	20231201	105400	51765850	18660	18670	18670	18660	338
586	20231201	105300	45458100	18670	18670	18670	18670	0
587	20231201	105200	45458100	18670	18670	18670	18670	0
588	20231201	105100	45458100	18670	18670	18670	18670	50
589	20231201	105000	44524600	18670	18670	18670	18670	0
590	20231201	104900	44524600	18670	18670	18670	18670	50
591	20231201	104800	43591100	18690	18690	18690	18690	0
592	20231201	104700	43591100	18690	18680	18690	18680	50
593	20231201	104600	42657000	18680	18680	18680	18680	0
594	20231201	104500	42657000	18680	18680	18680	18680	0
595	20231201	104400	42657000	18680	18700	18700	18680	10
596	20231201	104300	42470180	18720	18720	18720	18720	0
597	20231201	104200	42470180	18720	18720	18720	18720	0
598	20231201	104100	42470180	18720	18720	18720	18720	18
599	20231201	104000	42133220	18680	18680	18680	18680	50
600	20231201	103900	41199220	18700	18700	18700	18700	0
601	20231201	103800	41199220	18700	18700	18700	18700	0
602	20231201	103700	41199220	18700	18700	18700	18700	0
603	20231201	103600	41199220	18700	18700	18700	18700	1
604	20231201	103500	41180520	18680	18680	18680	18680	0
605	20231201	103400	41180520	18680	18680	18680	18680	50
606	20231201	103300	40246520	18670	18670	18670	18670	0
607	20231201	103200	40246520	18670	18670	18670	18670	0
608	20231201	103100	40246520	18670	18670	18670	18670	0
609	20231201	103000	40246520	18670	18670	18670	18670	0
610	20231201	102900	40246520	18670	18670	18670	18670	0
611	20231201	102800	40246520	18670	18680	18680	18670	50
612	20231201	102700	39312820	18680	18680	18680	18680	0
613	20231201	102600	39312820	18680	18680	18680	18680	0
614	20231201	102500	39312820	18680	18680	18680	18680	50
615	20231201	102400	38378820	18680	18680	18680	18680	0
616	20231201	102300	38378820	18680	18680	18680	18680	100
617	20231201	102200	36510820	18690	18690	18690	18690	0
618	20231201	102100	36510820	18690	18690	18690	18690	50
619	20231201	102000	35576320	18720	18720	18720	18720	0
620	20231201	101900	35576320	18720	18720	18720	18720	0
621	20231201	101800	35576320	18720	18720	18720	18720	0
622	20231201	101700	35576320	18720	18720	18720	18720	0
623	20231201	101600	35576320	18720	18720	18720	18720	0
624	20231201	101500	35576320	18720	18720	18720	18720	0
625	20231201	101400	35576320	18720	18720	18720	18720	50
626	20231201	101300	34640320	18720	18720	18720	18720	0
627	20231201	101200	34640320	18720	18770	18770	18720	50
628	20231201	101100	33703420	18780	18780	18780	18780	2
629	20231201	101000	33665860	18770	18770	18770	18770	0
630	20231201	100900	33665860	18770	18770	18770	18770	0
631	20231201	100800	33665860	18770	18770	18770	18770	0
632	20231201	100700	33665860	18770	18770	18770	18770	0
633	20231201	100600	33665860	18770	18740	18770	18740	12
634	20231201	100500	33440650	18770	18770	18770	18770	0
635	20231201	100400	33440650	18770	18770	18770	18770	0
636	20231201	100300	33440650	18770	18770	18770	18770	0
637	20231201	100200	33440650	18770	18680	18770	18680	23
638	20231201	100100	33010910	18680	18770	18770	18680	30
639	20231201	100000	32450420	18720	18720	18720	18720	1
640	20231201	095900	32431700	18670	18670	18670	18670	0
641	20231201	095800	32431700	18670	18670	18670	18670	0
642	20231201	095700	32431700	18670	18680	18680	18670	50
643	20231201	095600	31498190	18670	18670	18670	18670	0
644	20231201	095500	31498190	18670	18670	18670	18670	0
645	20231201	095400	31498190	18670	18670	18670	18670	0
646	20231201	095300	31498190	18670	18670	18670	18670	50
647	20231201	095200	30564690	18670	18670	18670	18670	0
648	20231201	095100	30564690	18670	18670	18670	18670	0
649	20231201	095000	30564690	18670	18670	18670	18670	0
650	20231201	094900	30564690	18670	18680	18680	18670	50
651	20231201	094800	29631180	18700	18700	18700	18700	0
652	20231201	094700	29631180	18700	18700	18700	18700	0
653	20231201	094600	29631180	18700	18700	18700	18700	0
654	20231201	094500	29631180	18700	18680	18700	18660	80
655	20231201	094400	28137060	18780	18780	18780	18780	0
656	20231201	094300	28137060	18780	18780	18780	18780	1
657	20231201	094200	28118280	18720	18720	18720	18720	1
658	20231201	094100	28099560	18780	18660	18780	18660	27
659	20231201	094000	27595120	18670	18680	18680	18670	132
660	20231201	093900	25130430	18680	18680	18680	18680	0
661	20231201	093800	25130430	18680	18680	18680	18680	0
662	20231201	093700	25130430	18680	18680	18680	18680	0
663	20231201	093600	25130430	18680	18680	18680	18680	1
664	20231201	093500	25111750	18670	18670	18670	18670	50
665	20231201	093400	24178250	18790	18790	18790	18790	0
666	20231201	093300	24178250	18790	18790	18790	18790	0
667	20231201	093200	24178250	18790	18790	18790	18790	1
668	20231201	093100	24159460	18670	18690	18690	18670	51
669	20231201	093000	23206770	18810	18690	18810	18680	52
670	20231201	092900	22235150	18680	18680	18680	18680	50
671	20231201	092800	21301150	18700	18700	18700	18700	50
672	20231201	092700	20366150	18710	18710	18710	18710	39
673	20231201	092600	19636460	18790	18710	18790	18700	139
674	20231201	092500	17032120	18700	18700	18700	18700	0
675	20231201	092400	17032120	18700	18810	18810	18700	53
676	20231201	092300	16040770	18700	18730	18730	18700	76
677	20231201	092200	14617940	18750	18810	18810	18750	59
678	20231201	092100	13510430	18780	18780	18780	18780	0
679	20231201	092000	13510430	18780	18780	18780	18780	0
680	20231201	091900	13510430	18780	18800	18800	18780	50
681	20231201	091800	12571370	18810	18810	18810	18810	50
682	20231201	091700	11630870	18810	18810	18810	18810	0
683	20231201	091600	11630870	18810	18810	18810	18810	0
684	20231201	091500	11630870	18810	18810	18810	18810	50
685	20231201	091400	10690370	18820	18820	18820	18820	0
686	20231201	091300	10690370	18820	18820	18820	18820	0
687	20231201	091200	10690370	18820	18820	18820	18820	0
688	20231201	091100	10690370	18820	18820	19090	18820	102
689	20231201	091000	8770420	19090	19090	19090	19090	6
690	20231201	090900	8655880	18840	18840	18840	18840	50
691	20231201	090800	7713880	18840	18840	18840	18840	0
692	20231201	090700	7713880	18840	18840	18840	18840	0
693	20231201	090600	7713880	18840	18840	18840	18840	0
694	20231201	090500	7713880	18840	18840	18840	18840	0
695	20231201	090400	7713880	18840	18840	18840	18840	0
696	20231201	090300	7713880	18840	18840	18840	18840	30
697	20231201	090200	7148680	18860	19320	19320	18860	73
698	20231201	090100	5762580	19350	19100	19350	19100	110
699	20231201	090000	3645680	19100	19080	19100	19070	191