KissMeData/120240/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	201300	336777840	16750	16750	16750	16750	237
3	20231205	201200	336777840	16750	16750	16750	16750	0
4	20231205	201100	336777840	16750	16750	16750	16750	0
5	20231205	201000	336777840	16750	16750	16750	16750	0
6	20231205	200900	336777840	16750	16750	16750	16750	0
7	20231205	200800	336777840	16750	16750	16750	16750	0
8	20231205	200700	336777840	16750	16750	16750	16750	0
9	20231205	200600	336777840	16750	16750	16750	16750	0
10	20231205	200500	336777840	16750	16750	16750	16750	0
11	20231205	200400	336777840	16750	16750	16750	16750	0
12	20231205	200300	336777840	16750	16750	16750	16750	0
13	20231205	200200	336777840	16750	16750	16750	16750	0
14	20231205	200100	336777840	16750	16750	16750	16750	0
15	20231205	200000	336777840	16750	16750	16750	16750	0
16	20231205	195900	336777840	16750	16750	16750	16750	0
17	20231205	195800	336777840	16750	16750	16750	16750	0
18	20231205	195700	336777840	16750	16750	16750	16750	0
19	20231205	195600	336777840	16750	16750	16750	16750	0
20	20231205	195500	336777840	16750	16750	16750	16750	0
21	20231205	195400	336777840	16750	16750	16750	16750	0
22	20231205	195300	336777840	16750	16750	16750	16750	0
23	20231205	195200	336777840	16750	16750	16750	16750	0
24	20231205	195100	336777840	16750	16750	16750	16750	0
25	20231205	195000	336777840	16750	16750	16750	16750	0
26	20231205	194900	336777840	16750	16750	16750	16750	0
27	20231205	194800	336777840	16750	16750	16750	16750	0
28	20231205	194700	336777840	16750	16750	16750	16750	0
29	20231205	194600	336777840	16750	16750	16750	16750	0
30	20231205	194500	336777840	16750	16750	16750	16750	0
31	20231205	194400	336777840	16750	16750	16750	16750	0
32	20231205	194300	336777840	16750	16750	16750	16750	237
33	20231205	194200	336777840	16750	16750	16750	16750	0
34	20231205	194100	336777840	16750	16750	16750	16750	0
35	20231205	194000	336777840	16750	16750	16750	16750	0
36	20231205	193900	336777840	16750	16750	16750	16750	0
37	20231205	193800	336777840	16750	16750	16750	16750	0
38	20231205	193700	336777840	16750	16750	16750	16750	0
39	20231205	193600	336777840	16750	16750	16750	16750	0
40	20231205	193500	336777840	16750	16750	16750	16750	0
41	20231205	193400	336777840	16750	16750	16750	16750	0
42	20231205	193300	336777840	16750	16750	16750	16750	0
43	20231205	193200	336777840	16750	16750	16750	16750	0
44	20231205	193100	336777840	16750	16750	16750	16750	0
45	20231205	193000	336777840	16750	16750	16750	16750	0
46	20231205	192900	336777840	16750	16750	16750	16750	0
47	20231205	192800	336777840	16750	16750	16750	16750	0
48	20231205	192700	336777840	16750	16750	16750	16750	0
49	20231205	192600	336777840	16750	16750	16750	16750	0
50	20231205	192500	336777840	16750	16750	16750	16750	0
51	20231205	192400	336777840	16750	16750	16750	16750	0
52	20231205	192300	336777840	16750	16750	16750	16750	0
53	20231205	192200	336777840	16750	16750	16750	16750	0
54	20231205	192100	336777840	16750	16750	16750	16750	0
55	20231205	192000	336777840	16750	16750	16750	16750	0
56	20231205	191900	336777840	16750	16750	16750	16750	0
57	20231205	191800	336777840	16750	16750	16750	16750	0
58	20231205	191700	336777840	16750	16750	16750	16750	0
59	20231205	191600	336777840	16750	16750	16750	16750	0
60	20231205	191500	336777840	16750	16750	16750	16750	0
61	20231205	191400	336777840	16750	16750	16750	16750	0
62	20231205	191300	336777840	16750	16750	16750	16750	237
63	20231205	191200	336777840	16750	16750	16750	16750	0
64	20231205	191100	336777840	16750	16750	16750	16750	0
65	20231205	191000	336777840	16750	16750	16750	16750	0
66	20231205	190900	336777840	16750	16750	16750	16750	0
67	20231205	190800	336777840	16750	16750	16750	16750	0
68	20231205	190700	336777840	16750	16750	16750	16750	0
69	20231205	190600	336777840	16750	16750	16750	16750	0
70	20231205	190500	336777840	16750	16750	16750	16750	0
71	20231205	190400	336777840	16750	16750	16750	16750	0
72	20231205	190300	336777840	16750	16750	16750	16750	0
73	20231205	190200	336777840	16750	16750	16750	16750	0
74	20231205	190100	336777840	16750	16750	16750	16750	0
75	20231205	190000	336777840	16750	16750	16750	16750	0
76	20231205	185900	336777840	16750	16750	16750	16750	0
77	20231205	185800	336777840	16750	16750	16750	16750	0
78	20231205	185700	336777840	16750	16750	16750	16750	0
79	20231205	185600	336777840	16750	16750	16750	16750	0
80	20231205	185500	336777840	16750	16750	16750	16750	0
81	20231205	185400	336777840	16750	16750	16750	16750	0
82	20231205	185300	336777840	16750	16750	16750	16750	0
83	20231205	185200	336777840	16750	16750	16750	16750	0
84	20231205	185100	336777840	16750	16750	16750	16750	0
85	20231205	185000	336777840	16750	16750	16750	16750	0
86	20231205	184900	336777840	16750	16750	16750	16750	0
87	20231205	184800	336777840	16750	16750	16750	16750	0
88	20231205	184700	336777840	16750	16750	16750	16750	0
89	20231205	184600	336777840	16750	16750	16750	16750	0
90	20231205	184500	336777840	16750	16750	16750	16750	0
91	20231205	184400	336777840	16750	16750	16750	16750	0
92	20231205	184300	336777840	16750	16750	16750	16750	237
93	20231205	184200	336777840	16750	16750	16750	16750	0
94	20231205	184100	336777840	16750	16750	16750	16750	0
95	20231205	184000	336777840	16750	16750	16750	16750	0
96	20231205	183900	336777840	16750	16750	16750	16750	0
97	20231205	183800	336777840	16750	16750	16750	16750	0
98	20231205	183700	336777840	16750	16750	16750	16750	0
99	20231205	183600	336777840	16750	16750	16750	16750	0
100	20231205	183500	336777840	16750	16750	16750	16750	0
101	20231205	183400	336777840	16750	16750	16750	16750	0
102	20231205	183300	336777840	16750	16750	16750	16750	0
103	20231205	183200	336777840	16750	16750	16750	16750	0
104	20231205	183100	336777840	16750	16750	16750	16750	0
105	20231205	183000	336777840	16750	16750	16750	16750	0
106	20231205	182900	336777840	16750	16750	16750	16750	0
107	20231205	182800	336777840	16750	16750	16750	16750	0
108	20231205	182700	336777840	16750	16750	16750	16750	0
109	20231205	182600	336777840	16750	16750	16750	16750	0
110	20231205	182500	336777840	16750	16750	16750	16750	0
111	20231205	182400	336777840	16750	16750	16750	16750	0
112	20231205	182300	336777840	16750	16750	16750	16750	0
113	20231205	182200	336777840	16750	16750	16750	16750	0
114	20231205	182100	336777840	16750	16750	16750	16750	0
115	20231205	182000	336777840	16750	16750	16750	16750	0
116	20231205	181900	336777840	16750	16750	16750	16750	0
117	20231205	181800	336777840	16750	16750	16750	16750	0
118	20231205	181700	336777840	16750	16750	16750	16750	0
119	20231205	181600	336777840	16750	16750	16750	16750	0
120	20231205	181500	336777840	16750	16750	16750	16750	0
121	20231205	181400	336777840	16750	16750	16750	16750	0
122	20231205	181300	336777840	16750	16750	16750	16750	237
123	20231205	181200	336777840	16750	16750	16750	16750	0
124	20231205	181100	336777840	16750	16750	16750	16750	0
125	20231205	181000	336777840	16750	16750	16750	16750	0
126	20231205	180900	336777840	16750	16750	16750	16750	0
127	20231205	180800	336777840	16750	16750	16750	16750	0
128	20231205	180700	336777840	16750	16750	16750	16750	0
129	20231205	180600	336777840	16750	16750	16750	16750	0
130	20231205	180500	336777840	16750	16750	16750	16750	0
131	20231205	180400	336777840	16750	16750	16750	16750	0
132	20231205	180300	336777840	16750	16750	16750	16750	0
133	20231205	180200	336777840	16750	16750	16750	16750	0
134	20231205	180100	336777840	16750	16750	16750	16750	0
135	20231205	180000	336777840	16750	16750	16750	16750	0
136	20231205	175900	336777840	16750	16750	16750	16750	0
137	20231205	175800	336777840	16750	16750	16750	16750	0
138	20231205	175700	336777840	16750	16750	16750	16750	0
139	20231205	175600	336777840	16750	16750	16750	16750	0
140	20231205	175500	336777840	16750	16750	16750	16750	0
141	20231205	175400	336777840	16750	16750	16750	16750	0
142	20231205	175300	336777840	16750	16750	16750	16750	0
143	20231205	175200	336777840	16750	16750	16750	16750	0
144	20231205	175100	336777840	16750	16750	16750	16750	0
145	20231205	175000	336777840	16750	16750	16750	16750	0
146	20231205	174900	336777840	16750	16750	16750	16750	0
147	20231205	174800	336777840	16750	16750	16750	16750	0
148	20231205	174700	336777840	16750	16750	16750	16750	0
149	20231205	174600	336777840	16750	16750	16750	16750	0
150	20231205	174500	336777840	16750	16750	16750	16750	0
151	20231205	174400	336777840	16750	16750	16750	16750	0
152	20231205	174300	336777840	16750	16750	16750	16750	237
153	20231205	174200	336777840	16750	16750	16750	16750	0
154	20231205	174100	336777840	16750	16750	16750	16750	0
155	20231205	174000	336777840	16750	16750	16750	16750	0
156	20231205	173900	336777840	16750	16750	16750	16750	0
157	20231205	173800	336777840	16750	16750	16750	16750	0
158	20231205	173700	336777840	16750	16750	16750	16750	0
159	20231205	173600	336777840	16750	16750	16750	16750	0
160	20231205	173500	336777840	16750	16750	16750	16750	0
161	20231205	173400	336777840	16750	16750	16750	16750	0
162	20231205	173300	336777840	16750	16750	16750	16750	0
163	20231205	173200	336777840	16750	16750	16750	16750	0
164	20231205	173100	336777840	16750	16750	16750	16750	0
165	20231205	173000	336777840	16750	16750	16750	16750	0
166	20231205	172900	336777840	16750	16750	16750	16750	0
167	20231205	172800	336777840	16750	16750	16750	16750	0
168	20231205	172700	336777840	16750	16750	16750	16750	0
169	20231205	172600	336777840	16750	16750	16750	16750	0
170	20231205	172500	336777840	16750	16750	16750	16750	0
171	20231205	172400	336777840	16750	16750	16750	16750	0
172	20231205	172300	336777840	16750	16750	16750	16750	0
173	20231205	172200	336777840	16750	16750	16750	16750	0
174	20231205	172100	336777840	16750	16750	16750	16750	0
175	20231205	172000	336777840	16750	16750	16750	16750	0
176	20231205	171900	336777840	16750	16750	16750	16750	0
177	20231205	171800	336777840	16750	16750	16750	16750	0
178	20231205	171700	336777840	16750	16750	16750	16750	0
179	20231205	171600	336777840	16750	16750	16750	16750	0
180	20231205	171500	336777840	16750	16750	16750	16750	0
181	20231205	171400	336777840	16750	16750	16750	16750	0
182	20231205	171300	336777840	16750	16750	16750	16750	237
183	20231205	171200	336777840	16750	16750	16750	16750	0
184	20231205	171100	336777840	16750	16750	16750	16750	0
185	20231205	171000	336777840	16750	16750	16750	16750	0
186	20231205	170900	336777840	16750	16750	16750	16750	0
187	20231205	170800	336777840	16750	16750	16750	16750	0
188	20231205	170700	336777840	16750	16750	16750	16750	0
189	20231205	170600	336777840	16750	16750	16750	16750	0
190	20231205	170500	336777840	16750	16750	16750	16750	0
191	20231205	170400	336777840	16750	16750	16750	16750	0
192	20231205	170300	336777840	16750	16750	16750	16750	0
193	20231205	170200	336777840	16750	16750	16750	16750	0
194	20231205	170100	336777840	16750	16750	16750	16750	0
195	20231205	170000	336777840	16750	16750	16750	16750	0
196	20231205	165900	336777840	16750	16750	16750	16750	0
197	20231205	165800	336777840	16750	16750	16750	16750	0
198	20231205	165700	336777840	16750	16750	16750	16750	0
199	20231205	165600	336777840	16750	16750	16750	16750	0
200	20231205	165500	336777840	16750	16750	16750	16750	0
201	20231205	165400	336777840	16750	16750	16750	16750	0
202	20231205	165300	336777840	16750	16750	16750	16750	0
203	20231205	165200	336777840	16750	16750	16750	16750	0
204	20231205	165100	336777840	16750	16750	16750	16750	0
205	20231205	165000	336777840	16750	16750	16750	16750	0
206	20231205	164900	336777840	16750	16750	16750	16750	0
207	20231205	164800	336777840	16750	16750	16750	16750	0
208	20231205	164700	336777840	16750	16750	16750	16750	0
209	20231205	164600	336777840	16750	16750	16750	16750	0
210	20231205	164500	336777840	16750	16750	16750	16750	0
211	20231205	164400	336777840	16750	16750	16750	16750	0
212	20231205	164300	336777840	16750	16750	16750	16750	237
213	20231205	164200	336777840	16750	16750	16750	16750	0
214	20231205	164100	336777840	16750	16750	16750	16750	0
215	20231205	164000	336777840	16750	16750	16750	16750	0
216	20231205	163900	336777840	16750	16750	16750	16750	0
217	20231205	163800	336777840	16750	16750	16750	16750	0
218	20231205	163700	336777840	16750	16750	16750	16750	0
219	20231205	163600	336777840	16750	16750	16750	16750	0
220	20231205	163500	336777840	16750	16750	16750	16750	0
221	20231205	163400	336777840	16750	16750	16750	16750	0
222	20231205	163300	336777840	16750	16750	16750	16750	0
223	20231205	163200	336777840	16750	16750	16750	16750	0
224	20231205	163100	336777840	16750	16750	16750	16750	0
225	20231205	163000	336777840	16750	16750	16750	16750	0
226	20231205	162900	336777840	16750	16750	16750	16750	0
227	20231205	162800	336777840	16750	16750	16750	16750	0
228	20231205	162700	336777840	16750	16750	16750	16750	0
229	20231205	162600	336777840	16750	16750	16750	16750	0
230	20231205	162500	336777840	16750	16750	16750	16750	0
231	20231205	162400	336777840	16750	16750	16750	16750	0
232	20231205	162300	336777840	16750	16750	16750	16750	0
233	20231205	162200	336777840	16750	16750	16750	16750	0
234	20231205	162100	336777840	16750	16750	16750	16750	0
235	20231205	162000	336777840	16750	16750	16750	16750	0
236	20231205	161900	336777840	16750	16750	16750	16750	0
237	20231205	161800	336777840	16750	16750	16750	16750	0
238	20231205	161700	336777840	16750	16750	16750	16750	0
239	20231205	161600	336777840	16750	16750	16750	16750	0
240	20231205	161500	336777840	16750	16750	16750	16750	0
241	20231205	161400	336777840	16750	16750	16750	16750	0
242	20231205	161300	336777840	16750	16750	16750	16750	237
243	20231205	161200	336777840	16750	16750	16750	16750	0
244	20231205	161100	336777840	16750	16750	16750	16750	0
245	20231205	161000	336777840	16750	16750	16750	16750	0
246	20231205	160900	336777840	16750	16750	16750	16750	0
247	20231205	160800	336777840	16750	16750	16750	16750	0
248	20231205	160700	336777840	16750	16750	16750	16750	0
249	20231205	160600	336777840	16750	16750	16750	16750	0
250	20231205	160500	336777840	16750	16750	16750	16750	0
251	20231205	160400	336777840	16750	16750	16750	16750	0
252	20231205	160300	336777840	16750	16750	16750	16750	0
253	20231205	160200	336777840	16750	16750	16750	16750	0
254	20231205	160100	336777840	16750	16750	16750	16750	0
255	20231205	160000	336777840	16750	16750	16750	16750	0
256	20231205	155900	336777840	16750	16750	16750	16750	0
257	20231205	155800	336777840	16750	16750	16750	16750	0
258	20231205	155700	336777840	16750	16750	16750	16750	0
259	20231205	155600	336777840	16750	16750	16750	16750	0
260	20231205	155500	336777840	16750	16750	16750	16750	0
261	20231205	155400	336777840	16750	16750	16750	16750	0
262	20231205	155300	336777840	16750	16750	16750	16750	0
263	20231205	155200	336777840	16750	16750	16750	16750	0
264	20231205	155100	336777840	16750	16750	16750	16750	0
265	20231205	155000	336777840	16750	16750	16750	16750	0
266	20231205	154900	336777840	16750	16750	16750	16750	0
267	20231205	154800	336777840	16750	16750	16750	16750	0
268	20231205	154700	336777840	16750	16750	16750	16750	0
269	20231205	154600	336777840	16750	16750	16750	16750	0
270	20231205	154500	336777840	16750	16750	16750	16750	0
271	20231205	154400	336777840	16750	16750	16750	16750	0
272	20231205	154300	336777840	16750	16750	16750	16750	237
273	20231205	154200	336777840	16750	16750	16750	16750	0
274	20231205	154100	336777840	16750	16750	16750	16750	0
275	20231205	154000	336777840	16750	16750	16750	16750	0
276	20231205	153900	336777840	16750	16750	16750	16750	0
277	20231205	153800	336777840	16750	16750	16750	16750	0
278	20231205	153700	336777840	16750	16750	16750	16750	0
279	20231205	153600	336777840	16750	16750	16750	16750	0
280	20231205	153500	336777840	16750	16750	16750	16750	0
281	20231205	153400	336777840	16750	16750	16750	16750	0
282	20231205	153300	336777840	16750	16750	16750	16750	0
283	20231205	153200	336777840	16750	16750	16750	16750	0
284	20231205	153100	336777840	16750	16750	16750	16750	0
285	20231205	153000	336777840	16750	16750	16750	16750	237
286	20231205	152900	332808090	16800	16800	16800	16800	0
287	20231205	152800	332808090	16800	16800	16800	16800	0
288	20231205	152700	332808090	16800	16800	16800	16800	0
289	20231205	152600	332808090	16800	16800	16800	16800	0
290	20231205	152500	332808090	16800	16800	16800	16800	0
291	20231205	152400	332808090	16800	16800	16800	16800	0
292	20231205	152300	332808090	16800	16800	16800	16800	0
293	20231205	152200	332808090	16800	16800	16800	16800	0
294	20231205	152100	332808090	16800	16800	16800	16800	0
295	20231205	152000	332808090	16800	16800	16800	16800	0
296	20231205	151900	332808090	16800	16800	16800	16800	296
297	20231205	151800	327835290	16800	16800	16800	16800	0
298	20231205	151700	327835290	16800	16780	16800	16780	599
299	20231205	151600	317776520	16680	16680	16680	16680	3
300	20231205	151500	317726480	16680	16680	16680	16680	2
301	20231205	151400	317693120	16670	16670	16670	16670	0
302	20231205	151300	317693120	16670	16690	16690	16670	270
303	20231205	151200	313188840	16680	16680	16680	16680	0
304	20231205	151100	313188840	16680	16680	16680	16680	14
305	20231205	151000	312955320	16680	16680	16680	16680	168
306	20231205	150900	310153080	16680	16680	16680	16680	128
307	20231205	150800	308018040	16680	16680	16680	16680	0
308	20231205	150700	308018040	16680	16680	16680	16680	0
309	20231205	150600	308018040	16680	16680	16680	16680	0
310	20231205	150500	308018040	16680	16680	16680	16680	143
311	20231205	150400	305632800	16670	16670	16680	16650	380
312	20231205	150300	299297500	16670	16670	16670	16650	154
313	20231205	150200	296731920	16670	16680	16690	16670	22
314	20231205	150100	296364960	16680	16710	16710	16680	219
315	20231205	150000	292708760	16710	16700	16710	16700	47
316	20231205	145900	291923830	16700	16700	16700	16700	10
317	20231205	145800	291756830	16700	16700	16700	16700	294
318	20231205	145700	286847030	16720	16720	16720	16720	0
319	20231205	145600	286847030	16720	16720	16720	16720	0
320	20231205	145500	286847030	16720	16720	16720	16720	0
321	20231205	145400	286847030	16720	16720	16720	16720	51
322	20231205	145300	285994310	16780	16780	16780	16780	0
323	20231205	145200	285994310	16780	16700	16780	16700	888
324	20231205	145100	271135190	16700	16700	16700	16700	0
325	20231205	145000	271135190	16700	16710	16710	16700	432
326	20231205	144900	263920710	16710	16710	16720	16710	7
327	20231205	144800	263803730	16720	16730	16730	16710	488
328	20231205	144700	255647300	16730	16730	16730	16730	100
329	20231205	144600	253974300	16740	16740	16740	16740	3
330	20231205	144500	253924080	16740	16740	16740	16740	0
331	20231205	144400	253924080	16740	16760	16760	16740	411
332	20231205	144300	247039220	16790	16790	16790	16790	0
333	20231205	144200	247039220	16790	16790	16790	16790	0
334	20231205	144100	247039220	16790	16790	16790	16790	0
335	20231205	144000	247039220	16790	16790	16790	16790	40
336	20231205	143900	246367620	16770	16770	16770	16770	0
337	20231205	143800	246367620	16770	16770	16770	16770	0
338	20231205	143700	246367620	16770	16770	16770	16770	60
339	20231205	143600	245361420	16760	16740	16760	16740	72
340	20231205	143500	244154880	16740	16740	16740	16740	0
341	20231205	143400	244154880	16740	16760	16760	16740	170
342	20231205	143300	241308650	16760	16760	16760	16760	3
343	20231205	143200	241258370	16760	16760	16760	16760	0
344	20231205	143100	241258370	16760	16760	16760	16760	0
345	20231205	143000	241258370	16760	16760	16760	16760	0
346	20231205	142900	241258370	16760	16760	16760	16760	0
347	20231205	142800	241258370	16760	16740	16760	16740	323
348	20231205	142700	235846700	16730	16750	16750	16730	592
349	20231205	142600	225936840	16750	16770	16770	16750	566
350	20231205	142500	216453470	16760	16760	16760	16760	0
351	20231205	142400	216453470	16760	16760	16760	16760	0
352	20231205	142300	216453470	16760	16760	16760	16760	0
353	20231205	142200	216453470	16760	16760	16760	16760	0
354	20231205	142100	216453470	16760	16760	16760	16760	0
355	20231205	142000	216453470	16760	16760	16760	16760	0
356	20231205	141900	216453470	16760	16760	16760	16760	0
357	20231205	141800	216453470	16760	16760	16760	16760	0
358	20231205	141700	216453470	16760	16760	16760	16760	26
359	20231205	141600	216017710	16760	16760	16760	16760	678
360	20231205	141500	204654430	16760	16770	16770	16750	1321
361	20231205	141400	182521330	16760	16810	16810	16760	2109
362	20231205	141300	147118850	16810	16810	16810	16810	100
363	20231205	141200	145437850	16810	16810	16810	16810	0
364	20231205	141100	145437850	16810	16810	16810	16810	0
365	20231205	141000	145437850	16810	16810	16810	16810	0
366	20231205	140900	145437850	16810	16820	16820	16810	500
367	20231205	140800	137030180	16820	16820	16820	16820	24
368	20231205	140700	136626500	16820	16820	16820	16820	0
369	20231205	140600	136626500	16820	16820	16820	16820	0
370	20231205	140500	136626500	16820	16820	16820	16820	0
371	20231205	140400	136626500	16820	16820	16820	16820	0
372	20231205	140300	136626500	16820	16820	16820	16820	0
373	20231205	140200	136626500	16820	16820	16820	16820	0
374	20231205	140100	136626500	16820	16820	16820	16820	1
375	20231205	140000	136609680	16810	16810	16810	16810	0
376	20231205	135900	136609680	16810	16810	16810	16810	0
377	20231205	135800	136609680	16810	16810	16810	16810	0
378	20231205	135700	136609680	16810	16810	16810	16810	0
379	20231205	135600	136609680	16810	16810	16810	16810	0
380	20231205	135500	136609680	16810	16810	16810	16810	0
381	20231205	135400	136609680	16810	16810	16810	16810	0
382	20231205	135300	136609680	16810	16810	16810	16810	0
383	20231205	135200	136609680	16810	16810	16810	16810	0
384	20231205	135100	136609680	16810	16820	16820	16810	425
385	20231205	135000	129463940	16820	16820	16820	16820	0
386	20231205	134900	129463940	16820	16850	16850	16820	600
387	20231205	134800	119362090	16850	16850	16850	16850	0
388	20231205	134700	119362090	16850	16850	16850	16850	0
389	20231205	134600	119362090	16850	16850	16850	16850	3
390	20231205	134500	119311540	16850	16850	16850	16850	0
391	20231205	134400	119311540	16850	16850	16850	16850	0
392	20231205	134300	119311540	16850	16850	16850	16850	0
393	20231205	134200	119311540	16850	16850	16850	16850	0
394	20231205	134100	119311540	16850	16850	16850	16850	0
395	20231205	134000	119311540	16850	16850	16850	16850	91
396	20231205	133900	117778190	16840	16840	16840	16840	1
397	20231205	133800	117761350	16840	16840	16840	16840	0
398	20231205	133700	117761350	16840	16840	16840	16840	21
399	20231205	133600	117407710	16840	16840	16840	16840	39
400	20231205	133500	116750950	16900	16900	16900	16900	0
401	20231205	133400	116750950	16900	16900	16900	16900	0
402	20231205	133300	116750950	16900	16900	16900	16900	39
403	20231205	133200	116091850	16840	16840	16840	16840	0
404	20231205	133100	116091850	16840	16840	16840	16840	1
405	20231205	133000	116075010	16840	16840	16840	16840	0
406	20231205	132900	116075010	16840	16840	16840	16840	0
407	20231205	132800	116075010	16840	16840	16840	16840	0
408	20231205	132700	116075010	16840	16840	16840	16840	167
409	20231205	132600	113262730	16840	16840	16840	16840	0
410	20231205	132500	113262730	16840	16840	16840	16840	0
411	20231205	132400	113262730	16840	16840	16840	16840	3
412	20231205	132300	113212210	16850	16850	16850	16850	0
413	20231205	132200	113212210	16850	16850	16850	16850	33
414	20231205	132100	112656160	16910	16910	16910	16910	0
415	20231205	132000	112656160	16910	16910	16910	16910	0
416	20231205	131900	112656160	16910	16910	16910	16910	0
417	20231205	131800	112656160	16910	16910	16910	16910	0
418	20231205	131700	112656160	16910	16910	16910	16910	0
419	20231205	131600	112656160	16910	16910	16910	16910	0
420	20231205	131500	112656160	16910	16910	16910	16910	0
421	20231205	131400	112656160	16910	16910	16910	16910	0
422	20231205	131300	112656160	16910	16910	16910	16910	0
423	20231205	131200	112656160	16910	16910	16910	16910	22
424	20231205	131100	112284140	16860	16860	16860	16860	0
425	20231205	131000	112284140	16860	16850	16860	16850	4
426	20231205	130900	112216730	16850	16850	16850	16850	0
427	20231205	130800	112216730	16850	16850	16850	16850	0
428	20231205	130700	112216730	16850	16850	16850	16850	0
429	20231205	130600	112216730	16850	16850	16850	16850	5
430	20231205	130500	112132480	16920	16920	16920	16920	0
431	20231205	130400	112132480	16920	16920	16920	16920	0
432	20231205	130300	112132480	16920	16920	16920	16920	0
433	20231205	130200	112132480	16920	16920	16920	16920	0
434	20231205	130100	112132480	16920	16920	16920	16920	0
435	20231205	130000	112132480	16920	16920	16920	16920	0
436	20231205	125900	112132480	16920	16920	16920	16920	0
437	20231205	125800	112132480	16920	16920	16920	16920	0
438	20231205	125700	112132480	16920	16920	16920	16920	0
439	20231205	125600	112132480	16920	16920	16920	16920	0
440	20231205	125500	112132480	16920	16920	16920	16920	0
441	20231205	125400	112132480	16920	16920	16920	16920	0
442	20231205	125300	112132480	16920	16920	16920	16920	0
443	20231205	125200	112132480	16920	16920	16920	16920	0
444	20231205	125100	112132480	16920	16920	16920	16920	0
445	20231205	125000	112132480	16920	16920	16920	16920	2
446	20231205	124900	112098640	16930	16930	16930	16930	0
447	20231205	124800	112098640	16930	16930	16930	16930	0
448	20231205	124700	112098640	16930	16930	16930	16930	0
449	20231205	124600	112098640	16930	16930	16930	16930	0
450	20231205	124500	112098640	16930	16930	16930	16930	0
451	20231205	124400	112098640	16930	16930	16930	16930	0
452	20231205	124300	112098640	16930	16930	16930	16930	0
453	20231205	124200	112098640	16930	16930	16930	16930	0
454	20231205	124100	112098640	16930	16930	16930	16930	0
455	20231205	124000	112098640	16930	16930	16930	16930	0
456	20231205	123900	112098640	16930	16930	16930	16930	0
457	20231205	123800	112098640	16930	16930	16930	16930	100
458	20231205	123700	110405640	16840	16840	16840	16840	90
459	20231205	123600	108890040	16940	16940	16940	16940	0
460	20231205	123500	108890040	16940	16940	16940	16940	0
461	20231205	123400	108890040	16940	16940	16940	16940	0
462	20231205	123300	108890040	16940	16940	16940	16940	0
463	20231205	123200	108890040	16940	16940	16940	16940	0
464	20231205	123100	108890040	16940	16940	16940	16940	0
465	20231205	123000	108890040	16940	16940	16940	16940	0
466	20231205	122900	108890040	16940	16940	16940	16940	0
467	20231205	122800	108890040	16940	16940	16940	16940	0
468	20231205	122700	108890040	16940	16940	16940	16940	0
469	20231205	122600	108890040	16940	16940	16940	16940	0
470	20231205	122500	108890040	16940	16940	16940	16940	10
471	20231205	122400	108720640	16950	16950	16950	16950	0
472	20231205	122300	108720640	16950	16950	16950	16950	0
473	20231205	122200	108720640	16950	16950	16950	16950	0
474	20231205	122100	108720640	16950	16950	16950	16950	21
475	20231205	122000	108364690	16950	16900	16950	16900	98
476	20231205	121900	106704590	16900	16850	16900	16850	205
477	20231205	121800	103246120	16840	16840	16840	16840	0
478	20231205	121700	103246120	16840	16840	16840	16840	24
479	20231205	121600	102841960	16840	16840	16840	16840	0
480	20231205	121500	102841960	16840	16840	16840	16840	0
481	20231205	121400	102841960	16840	16840	16840	16840	0
482	20231205	121300	102841960	16840	16840	16840	16840	0
483	20231205	121200	102841960	16840	16840	16840	16840	0
484	20231205	121100	102841960	16840	16840	16840	16840	0
485	20231205	121000	102841960	16840	16840	16840	16840	0
486	20231205	120900	102841960	16840	16840	16840	16840	0
487	20231205	120800	102841960	16840	16840	16840	16840	0
488	20231205	120700	102841960	16840	16840	16840	16840	0
489	20231205	120600	102841960	16840	16840	16840	16840	0
490	20231205	120500	102841960	16840	16840	16840	16840	0
491	20231205	120400	102841960	16840	16830	16840	16830	599
492	20231205	120300	92754850	16790	16790	16790	16790	0
493	20231205	120200	92754850	16790	16790	16790	16790	0
494	20231205	120100	92754850	16790	16790	16790	16790	1
495	20231205	120000	92738060	16840	16840	16840	16840	0
496	20231205	115900	92738060	16840	16840	16840	16840	0
497	20231205	115800	92738060	16840	16840	16840	16840	0
498	20231205	115700	92738060	16840	16840	16840	16840	61
499	20231205	115600	91710820	16790	16790	16790	16790	0
500	20231205	115500	91710820	16790	16790	16790	16790	1
501	20231205	115400	91694030	16840	16830	16840	16830	92
502	20231205	115300	90145660	16830	16830	16830	16830	0
503	20231205	115200	90145660	16830	16830	16830	16830	0
504	20231205	115100	90145660	16830	16800	16830	16800	11
505	20231205	115000	89960830	16790	16790	16790	16790	0
506	20231205	114900	89960830	16790	16790	16790	16790	0
507	20231205	114800	89960830	16790	16790	16790	16790	0
508	20231205	114700	89960830	16790	16790	16790	16790	0
509	20231205	114600	89960830	16790	16790	16790	16790	45
510	20231205	114500	89205280	16800	16800	16800	16800	3
511	20231205	114400	89154880	16800	16810	16810	16800	107
512	20231205	114300	87357220	16840	16840	16840	16840	0
513	20231205	114200	87357220	16840	16840	16840	16840	0
514	20231205	114100	87357220	16840	16840	16840	16840	0
515	20231205	114000	87357220	16840	16840	16840	16840	0
516	20231205	113900	87357220	16840	16840	16840	16840	8
517	20231205	113800	87222500	16840	16840	16840	16840	0
518	20231205	113700	87222500	16840	16840	16840	16840	0
519	20231205	113600	87222500	16840	16840	16840	16840	0
520	20231205	113500	87222500	16840	16840	16840	16840	0
521	20231205	113400	87222500	16840	16840	16840	16840	0
522	20231205	113300	87222500	16840	16840	16840	16840	0
523	20231205	113200	87222500	16840	16840	16840	16840	0
524	20231205	113100	87222500	16840	16840	16840	16840	0
525	20231205	113000	87222500	16840	16840	16840	16840	0
526	20231205	112900	87222500	16840	16840	16840	16840	0
527	20231205	112800	87222500	16840	16840	16840	16840	0
528	20231205	112700	87222500	16840	16840	16840	16840	0
529	20231205	112600	87222500	16840	16830	16840	16830	20
530	20231205	112500	86885880	16810	16810	16810	16810	0
531	20231205	112400	86885880	16810	16810	16810	16810	0
532	20231205	112300	86885880	16810	16810	16810	16810	0
533	20231205	112200	86885880	16810	16810	16810	16810	0
534	20231205	112100	86885880	16810	16810	16810	16810	0
535	20231205	112000	86885880	16810	16810	16810	16810	0
536	20231205	111900	86885880	16810	16810	16810	16810	0
537	20231205	111800	86885880	16810	16810	16810	16810	0
538	20231205	111700	86885880	16810	16810	16810	16810	0
539	20231205	111600	86885880	16810	16810	16810	16810	0
540	20231205	111500	86885880	16810	16810	16810	16810	0
541	20231205	111400	86885880	16810	16810	16810	16810	0
542	20231205	111300	86885880	16810	16810	16810	16810	0
543	20231205	111200	86885880	16810	16810	16810	16810	0
544	20231205	111100	86885880	16810	16810	16810	16810	0
545	20231205	111000	86885880	16810	16810	16810	16810	38
546	20231205	110900	86247100	16830	16830	16830	16830	0
547	20231205	110800	86247100	16830	16830	16830	16830	119
548	20231205	110700	84244330	16830	16830	16830	16830	0
549	20231205	110600	84244330	16830	16830	16830	16830	2
550	20231205	110500	84210670	16830	16830	16830	16830	0
551	20231205	110400	84210670	16830	16830	16830	16830	1
552	20231205	110300	84193840	16840	16840	16840	16840	0
553	20231205	110200	84193840	16840	16840	16840	16840	60
554	20231205	110100	83183440	16840	16840	16840	16840	35
555	20231205	110000	82594040	16840	16840	16840	16840	0
556	20231205	105900	82594040	16840	16840	16840	16840	0
557	20231205	105800	82594040	16840	16840	16840	16840	0
558	20231205	105700	82594040	16840	16840	16840	16840	0
559	20231205	105600	82594040	16840	16840	16840	16840	0
560	20231205	105500	82594040	16840	16840	16840	16840	1
561	20231205	105400	82577200	16830	16830	16830	16830	4
562	20231205	105300	82509880	16830	16830	16830	16830	0
563	20231205	105200	82509880	16830	16830	16830	16830	0
564	20231205	105100	82509880	16830	16830	16830	16830	0
565	20231205	105000	82509880	16830	16830	16830	16830	0
566	20231205	104900	82509880	16830	16830	16830	16830	0
567	20231205	104800	82509880	16830	16830	16830	16830	0
568	20231205	104700	82509880	16830	16830	16830	16830	0
569	20231205	104600	82509880	16830	16830	16830	16830	0
570	20231205	104500	82509880	16830	16830	16830	16830	6
571	20231205	104400	82408900	16840	16840	16840	16840	0
572	20231205	104300	82408900	16840	16840	16840	16840	0
573	20231205	104200	82408900	16840	16840	16840	16840	0
574	20231205	104100	82408900	16840	16840	16840	16840	0
575	20231205	104000	82408900	16840	16840	16840	16840	1
576	20231205	103900	82392060	16840	16840	16840	16840	0
577	20231205	103800	82392060	16840	16800	16840	16800	378
578	20231205	103700	76033840	16800	16800	16800	16800	0
579	20231205	103600	76033840	16800	16800	16800	16800	0
580	20231205	103500	76033840	16800	16800	16800	16800	0
581	20231205	103400	76033840	16800	16800	16800	16800	21
582	20231205	103300	75681040	16780	16780	16780	16780	0
583	20231205	103200	75681040	16780	16780	16780	16780	0
584	20231205	103100	75681040	16780	16780	16780	16780	0
585	20231205	103000	75681040	16780	16780	16780	16780	0
586	20231205	102900	75681040	16780	16780	16780	16780	0
587	20231205	102800	75681040	16780	16780	16780	16780	0
588	20231205	102700	75681040	16780	16780	16780	16780	11
589	20231205	102600	75496460	16770	16770	16770	16770	5
590	20231205	102500	75412610	16780	16780	16780	16780	0
591	20231205	102400	75412610	16780	16780	16780	16780	0
592	20231205	102300	75412610	16780	16780	16780	16780	0
593	20231205	102200	75412610	16780	16780	16780	16780	0
594	20231205	102100	75412610	16780	16780	16780	16780	0
595	20231205	102000	75412610	16780	16780	16780	16780	0
596	20231205	101900	75412610	16780	16780	16780	16780	1
597	20231205	101800	75395830	16770	16770	16770	16770	0
598	20231205	101700	75395830	16770	16780	16780	16770	51
599	20231205	101600	74540550	16770	16770	16770	16770	1
600	20231205	101500	74523780	16770	16770	16770	16770	136
601	20231205	101400	72243060	16780	16780	16780	16780	12
602	20231205	101300	72041700	16780	16780	16780	16780	0
603	20231205	101200	72041700	16780	16780	16780	16780	0
604	20231205	101100	72041700	16780	16780	16780	16780	0
605	20231205	101000	72041700	16780	16780	16780	16780	10
606	20231205	100900	71873900	16780	16780	16780	16780	0
607	20231205	100800	71873900	16780	16780	16780	16780	40
608	20231205	100700	71202700	16790	16790	16790	16790	0
609	20231205	100600	71202700	16790	16790	16790	16790	0
610	20231205	100500	71202700	16790	16790	16790	16790	0
611	20231205	100400	71202700	16790	16800	16800	16790	324
612	20231205	100300	65762620	16810	16810	16810	16800	83
613	20231205	100200	64368100	16810	16810	16810	16810	0
614	20231205	100100	64368100	16810	16810	16810	16810	10
615	20231205	100000	64200000	16800	16800	16800	16800	20
616	20231205	095900	63864000	16810	16810	16810	16810	0
617	20231205	095800	63864000	16810	16810	16810	16810	3
618	20231205	095700	63813570	16810	16810	16810	16810	0
619	20231205	095600	63813570	16810	16810	16810	16810	0
620	20231205	095500	63813570	16810	16810	16810	16810	1
621	20231205	095400	63796760	16790	16790	16790	16790	9
622	20231205	095300	63645650	16790	16790	16790	16790	1
623	20231205	095200	63628860	16780	16790	16790	16780	100
624	20231205	095100	61950810	16790	16790	16790	16790	0
625	20231205	095000	61950810	16790	16790	16790	16790	0
626	20231205	094900	61950810	16790	16790	16790	16790	0
627	20231205	094800	61950810	16790	16790	16790	16790	0
628	20231205	094700	61950810	16790	16790	16790	16790	123
629	20231205	094600	59885640	16810	16810	16810	16810	0
630	20231205	094500	59885640	16810	16810	16810	16810	0
631	20231205	094400	59885640	16810	16810	16810	16810	0
632	20231205	094300	59885640	16810	16810	16810	16810	0
633	20231205	094200	59885640	16810	16810	16810	16810	0
634	20231205	094100	59885640	16810	16810	16810	16810	0
635	20231205	094000	59885640	16810	16810	16810	16810	0
636	20231205	093900	59885640	16810	16810	16810	16810	0
637	20231205	093800	59885640	16810	16810	16810	16810	0
638	20231205	093700	59885640	16810	16810	16810	16810	7
639	20231205	093600	59767970	16770	16770	16770	16770	0
640	20231205	093500	59767970	16770	16770	16770	16770	0
641	20231205	093400	59767970	16770	16770	16770	16770	0
642	20231205	093300	59767970	16770	16770	16770	16770	0
643	20231205	093200	59767970	16770	16790	16790	16770	10
644	20231205	093100	59600220	16800	16800	16800	16800	25
645	20231205	093000	59180220	16800	16800	16800	16800	1
646	20231205	092900	59163420	16790	16810	16810	16790	329
647	20231205	092800	53636930	16820	16820	16820	16820	4
648	20231205	092700	53569650	16830	16830	16830	16830	0
649	20231205	092600	53569650	16830	16830	16830	16830	0
650	20231205	092500	53569650	16830	16830	16830	16830	81
651	20231205	092400	52206420	16850	16840	16850	16840	33
652	20231205	092300	51650690	16840	16840	16840	16840	12
653	20231205	092200	51448610	16830	16830	16830	16830	0
654	20231205	092100	51448610	16830	16830	16830	16830	118
655	20231205	092000	49462670	16830	16810	16830	16810	90
656	20231205	091900	47948170	16810	16820	16820	16800	115
657	20231205	091800	46015030	16820	16820	16820	16820	2
658	20231205	091700	45981390	16860	16860	16860	16860	0
659	20231205	091600	45981390	16860	16860	16860	16860	0
660	20231205	091500	45981390	16860	16860	16860	16860	0
661	20231205	091400	45981390	16860	16860	16860	16860	0
662	20231205	091300	45981390	16860	16860	16860	16860	0
663	20231205	091200	45981390	16860	16860	16860	16860	0
664	20231205	091100	45981390	16860	16860	16860	16860	0
665	20231205	091000	45981390	16860	16860	16860	16860	0
666	20231205	090900	45981390	16860	16860	16860	16860	0
667	20231205	090800	45981390	16860	16830	16860	16830	50
668	20231205	090700	45139410	16740	16840	16860	16740	612
669	20231205	090600	34885820	16840	16860	16860	16840	4
670	20231205	090500	34818430	16870	16870	16870	16870	50
671	20231205	090400	33974930	16930	16930	16930	16930	0
672	20231205	090300	33974930	16930	16930	16930	16930	0
673	20231205	090200	33974930	16930	16930	16930	16930	5
674	20231205	090100	33890280	16950	16950	16950	16950	5
675	20231205	090000	33805530	16990	16740	16990	16740	2018