KissMeData/194370/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	202900	806990570	15980	15980	15980	15980	1044
3	20231201	202800	806990570	15980	15980	15980	15980	0
4	20231201	202700	806990570	15980	15980	15980	15980	0
5	20231201	202600	806990570	15980	15980	15980	15980	0
6	20231201	202500	806990570	15980	15980	15980	15980	0
7	20231201	202400	806990570	15980	15980	15980	15980	0
8	20231201	202300	806990570	15980	15980	15980	15980	0
9	20231201	202200	806990570	15980	15980	15980	15980	0
10	20231201	202100	806990570	15980	15980	15980	15980	0
11	20231201	202000	806990570	15980	15980	15980	15980	0
12	20231201	201900	806990570	15980	15980	15980	15980	0
13	20231201	201800	806990570	15980	15980	15980	15980	0
14	20231201	201700	806990570	15980	15980	15980	15980	0
15	20231201	201600	806990570	15980	15980	15980	15980	0
16	20231201	201500	806990570	15980	15980	15980	15980	0
17	20231201	201400	806990570	15980	15980	15980	15980	0
18	20231201	201300	806990570	15980	15980	15980	15980	0
19	20231201	201200	806990570	15980	15980	15980	15980	0
20	20231201	201100	806990570	15980	15980	15980	15980	0
21	20231201	201000	806990570	15980	15980	15980	15980	0
22	20231201	200900	806990570	15980	15980	15980	15980	0
23	20231201	200800	806990570	15980	15980	15980	15980	0
24	20231201	200700	806990570	15980	15980	15980	15980	0
25	20231201	200600	806990570	15980	15980	15980	15980	0
26	20231201	200500	806990570	15980	15980	15980	15980	0
27	20231201	200400	806990570	15980	15980	15980	15980	0
28	20231201	200300	806990570	15980	15980	15980	15980	0
29	20231201	200200	806990570	15980	15980	15980	15980	0
30	20231201	200100	806990570	15980	15980	15980	15980	0
31	20231201	200000	806990570	15980	15980	15980	15980	0
32	20231201	195900	806990570	15980	15980	15980	15980	1044
33	20231201	195800	806990570	15980	15980	15980	15980	0
34	20231201	195700	806990570	15980	15980	15980	15980	0
35	20231201	195600	806990570	15980	15980	15980	15980	0
36	20231201	195500	806990570	15980	15980	15980	15980	0
37	20231201	195400	806990570	15980	15980	15980	15980	0
38	20231201	195300	806990570	15980	15980	15980	15980	0
39	20231201	195200	806990570	15980	15980	15980	15980	0
40	20231201	195100	806990570	15980	15980	15980	15980	0
41	20231201	195000	806990570	15980	15980	15980	15980	0
42	20231201	194900	806990570	15980	15980	15980	15980	0
43	20231201	194800	806990570	15980	15980	15980	15980	0
44	20231201	194700	806990570	15980	15980	15980	15980	0
45	20231201	194600	806990570	15980	15980	15980	15980	0
46	20231201	194500	806990570	15980	15980	15980	15980	0
47	20231201	194400	806990570	15980	15980	15980	15980	0
48	20231201	194300	806990570	15980	15980	15980	15980	0
49	20231201	194200	806990570	15980	15980	15980	15980	0
50	20231201	194100	806990570	15980	15980	15980	15980	0
51	20231201	194000	806990570	15980	15980	15980	15980	0
52	20231201	193900	806990570	15980	15980	15980	15980	0
53	20231201	193800	806990570	15980	15980	15980	15980	0
54	20231201	193700	806990570	15980	15980	15980	15980	0
55	20231201	193600	806990570	15980	15980	15980	15980	0
56	20231201	193500	806990570	15980	15980	15980	15980	0
57	20231201	193400	806990570	15980	15980	15980	15980	0
58	20231201	193300	806990570	15980	15980	15980	15980	0
59	20231201	193200	806990570	15980	15980	15980	15980	0
60	20231201	193100	806990570	15980	15980	15980	15980	0
61	20231201	193000	806990570	15980	15980	15980	15980	0
62	20231201	192900	806990570	15980	15980	15980	15980	1044
63	20231201	192800	806990570	15980	15980	15980	15980	0
64	20231201	192700	806990570	15980	15980	15980	15980	0
65	20231201	192600	806990570	15980	15980	15980	15980	0
66	20231201	192500	806990570	15980	15980	15980	15980	0
67	20231201	192400	806990570	15980	15980	15980	15980	0
68	20231201	192300	806990570	15980	15980	15980	15980	0
69	20231201	192200	806990570	15980	15980	15980	15980	0
70	20231201	192100	806990570	15980	15980	15980	15980	0
71	20231201	192000	806990570	15980	15980	15980	15980	0
72	20231201	191900	806990570	15980	15980	15980	15980	0
73	20231201	191800	806990570	15980	15980	15980	15980	0
74	20231201	191700	806990570	15980	15980	15980	15980	0
75	20231201	191600	806990570	15980	15980	15980	15980	0
76	20231201	191500	806990570	15980	15980	15980	15980	0
77	20231201	191400	806990570	15980	15980	15980	15980	0
78	20231201	191300	806990570	15980	15980	15980	15980	0
79	20231201	191200	806990570	15980	15980	15980	15980	0
80	20231201	191100	806990570	15980	15980	15980	15980	0
81	20231201	191000	806990570	15980	15980	15980	15980	0
82	20231201	190900	806990570	15980	15980	15980	15980	0
83	20231201	190800	806990570	15980	15980	15980	15980	0
84	20231201	190700	806990570	15980	15980	15980	15980	0
85	20231201	190600	806990570	15980	15980	15980	15980	0
86	20231201	190500	806990570	15980	15980	15980	15980	0
87	20231201	190400	806990570	15980	15980	15980	15980	0
88	20231201	190300	806990570	15980	15980	15980	15980	0
89	20231201	190200	806990570	15980	15980	15980	15980	0
90	20231201	190100	806990570	15980	15980	15980	15980	0
91	20231201	190000	806990570	15980	15980	15980	15980	0
92	20231201	185900	806990570	15980	15980	15980	15980	1044
93	20231201	185800	806990570	15980	15980	15980	15980	0
94	20231201	185700	806990570	15980	15980	15980	15980	0
95	20231201	185600	806990570	15980	15980	15980	15980	0
96	20231201	185500	806990570	15980	15980	15980	15980	0
97	20231201	185400	806990570	15980	15980	15980	15980	0
98	20231201	185300	806990570	15980	15980	15980	15980	0
99	20231201	185200	806990570	15980	15980	15980	15980	0
100	20231201	185100	806990570	15980	15980	15980	15980	0
101	20231201	185000	806990570	15980	15980	15980	15980	0
102	20231201	184900	806990570	15980	15980	15980	15980	0
103	20231201	184800	806990570	15980	15980	15980	15980	0
104	20231201	184700	806990570	15980	15980	15980	15980	0
105	20231201	184600	806990570	15980	15980	15980	15980	0
106	20231201	184500	806990570	15980	15980	15980	15980	0
107	20231201	184400	806990570	15980	15980	15980	15980	0
108	20231201	184300	806990570	15980	15980	15980	15980	0
109	20231201	184200	806990570	15980	15980	15980	15980	0
110	20231201	184100	806990570	15980	15980	15980	15980	0
111	20231201	184000	806990570	15980	15980	15980	15980	0
112	20231201	183900	806990570	15980	15980	15980	15980	0
113	20231201	183800	806990570	15980	15980	15980	15980	0
114	20231201	183700	806990570	15980	15980	15980	15980	0
115	20231201	183600	806990570	15980	15980	15980	15980	0
116	20231201	183500	806990570	15980	15980	15980	15980	0
117	20231201	183400	806990570	15980	15980	15980	15980	0
118	20231201	183300	806990570	15980	15980	15980	15980	0
119	20231201	183200	806990570	15980	15980	15980	15980	0
120	20231201	183100	806990570	15980	15980	15980	15980	0
121	20231201	183000	806990570	15980	15980	15980	15980	0
122	20231201	182900	806990570	15980	15980	15980	15980	1044
123	20231201	182800	806990570	15980	15980	15980	15980	0
124	20231201	182700	806990570	15980	15980	15980	15980	0
125	20231201	182600	806990570	15980	15980	15980	15980	0
126	20231201	182500	806990570	15980	15980	15980	15980	0
127	20231201	182400	806990570	15980	15980	15980	15980	0
128	20231201	182300	806990570	15980	15980	15980	15980	0
129	20231201	182200	806990570	15980	15980	15980	15980	0
130	20231201	182100	806990570	15980	15980	15980	15980	0
131	20231201	182000	806990570	15980	15980	15980	15980	0
132	20231201	181900	806990570	15980	15980	15980	15980	0
133	20231201	181800	806990570	15980	15980	15980	15980	0
134	20231201	181700	806990570	15980	15980	15980	15980	0
135	20231201	181600	806990570	15980	15980	15980	15980	0
136	20231201	181500	806990570	15980	15980	15980	15980	0
137	20231201	181400	806990570	15980	15980	15980	15980	0
138	20231201	181300	806990570	15980	15980	15980	15980	0
139	20231201	181200	806990570	15980	15980	15980	15980	0
140	20231201	181100	806990570	15980	15980	15980	15980	0
141	20231201	181000	806990570	15980	15980	15980	15980	0
142	20231201	180900	806990570	15980	15980	15980	15980	0
143	20231201	180800	806990570	15980	15980	15980	15980	0
144	20231201	180700	806990570	15980	15980	15980	15980	0
145	20231201	180600	806990570	15980	15980	15980	15980	0
146	20231201	180500	806990570	15980	15980	15980	15980	0
147	20231201	180400	806990570	15980	15980	15980	15980	0
148	20231201	180300	806990570	15980	15980	15980	15980	0
149	20231201	180200	806990570	15980	15980	15980	15980	0
150	20231201	180100	806990570	15980	15980	15980	15980	0
151	20231201	180000	806990570	15980	15980	15980	15980	0
152	20231201	175900	806990570	15980	15980	15980	15980	1044
153	20231201	175800	806990570	15980	15980	15980	15980	0
154	20231201	175700	806990570	15980	15980	15980	15980	0
155	20231201	175600	806990570	15980	15980	15980	15980	0
156	20231201	175500	806990570	15980	15980	15980	15980	0
157	20231201	175400	806990570	15980	15980	15980	15980	0
158	20231201	175300	806990570	15980	15980	15980	15980	0
159	20231201	175200	806990570	15980	15980	15980	15980	0
160	20231201	175100	806990570	15980	15980	15980	15980	0
161	20231201	175000	806990570	15980	15980	15980	15980	0
162	20231201	174900	806990570	15980	15980	15980	15980	0
163	20231201	174800	806990570	15980	15980	15980	15980	0
164	20231201	174700	806990570	15980	15980	15980	15980	0
165	20231201	174600	806990570	15980	15980	15980	15980	0
166	20231201	174500	806990570	15980	15980	15980	15980	0
167	20231201	174400	806990570	15980	15980	15980	15980	0
168	20231201	174300	806990570	15980	15980	15980	15980	0
169	20231201	174200	806990570	15980	15980	15980	15980	0
170	20231201	174100	806990570	15980	15980	15980	15980	0
171	20231201	174000	806990570	15980	15980	15980	15980	0
172	20231201	173900	806990570	15980	15980	15980	15980	0
173	20231201	173800	806990570	15980	15980	15980	15980	0
174	20231201	173700	806990570	15980	15980	15980	15980	0
175	20231201	173600	806990570	15980	15980	15980	15980	0
176	20231201	173500	806990570	15980	15980	15980	15980	0
177	20231201	173400	806990570	15980	15980	15980	15980	0
178	20231201	173300	806990570	15980	15980	15980	15980	0
179	20231201	173200	806990570	15980	15980	15980	15980	0
180	20231201	173100	806990570	15980	15980	15980	15980	0
181	20231201	173000	806990570	15980	15980	15980	15980	0
182	20231201	172900	806990570	15980	15980	15980	15980	1044
183	20231201	172800	806990570	15980	15980	15980	15980	0
184	20231201	172700	806990570	15980	15980	15980	15980	0
185	20231201	172600	806990570	15980	15980	15980	15980	0
186	20231201	172500	806990570	15980	15980	15980	15980	0
187	20231201	172400	806990570	15980	15980	15980	15980	0
188	20231201	172300	806990570	15980	15980	15980	15980	0
189	20231201	172200	806990570	15980	15980	15980	15980	0
190	20231201	172100	806990570	15980	15980	15980	15980	0
191	20231201	172000	806990570	15980	15980	15980	15980	0
192	20231201	171900	806990570	15980	15980	15980	15980	0
193	20231201	171800	806990570	15980	15980	15980	15980	0
194	20231201	171700	806990570	15980	15980	15980	15980	0
195	20231201	171600	806990570	15980	15980	15980	15980	0
196	20231201	171500	806990570	15980	15980	15980	15980	0
197	20231201	171400	806990570	15980	15980	15980	15980	0
198	20231201	171300	806990570	15980	15980	15980	15980	0
199	20231201	171200	806990570	15980	15980	15980	15980	0
200	20231201	171100	806990570	15980	15980	15980	15980	0
201	20231201	171000	806990570	15980	15980	15980	15980	0
202	20231201	170900	806990570	15980	15980	15980	15980	0
203	20231201	170800	806990570	15980	15980	15980	15980	0
204	20231201	170700	806990570	15980	15980	15980	15980	0
205	20231201	170600	806990570	15980	15980	15980	15980	0
206	20231201	170500	806990570	15980	15980	15980	15980	0
207	20231201	170400	806990570	15980	15980	15980	15980	0
208	20231201	170300	806990570	15980	15980	15980	15980	0
209	20231201	170200	806990570	15980	15980	15980	15980	0
210	20231201	170100	806990570	15980	15980	15980	15980	0
211	20231201	170000	806990570	15980	15980	15980	15980	0
212	20231201	165900	806990570	15980	15980	15980	15980	1044
213	20231201	165800	806990570	15980	15980	15980	15980	0
214	20231201	165700	806990570	15980	15980	15980	15980	0
215	20231201	165600	806990570	15980	15980	15980	15980	0
216	20231201	165500	806990570	15980	15980	15980	15980	0
217	20231201	165400	806990570	15980	15980	15980	15980	0
218	20231201	165300	806990570	15980	15980	15980	15980	0
219	20231201	165200	806990570	15980	15980	15980	15980	0
220	20231201	165100	806990570	15980	15980	15980	15980	0
221	20231201	165000	806990570	15980	15980	15980	15980	0
222	20231201	164900	806990570	15980	15980	15980	15980	0
223	20231201	164800	806990570	15980	15980	15980	15980	0
224	20231201	164700	806990570	15980	15980	15980	15980	0
225	20231201	164600	806990570	15980	15980	15980	15980	0
226	20231201	164500	806990570	15980	15980	15980	15980	0
227	20231201	164400	806990570	15980	15980	15980	15980	0
228	20231201	164300	806990570	15980	15980	15980	15980	0
229	20231201	164200	806990570	15980	15980	15980	15980	0
230	20231201	164100	806990570	15980	15980	15980	15980	0
231	20231201	164000	806990570	15980	15980	15980	15980	0
232	20231201	163900	806990570	15980	15980	15980	15980	0
233	20231201	163800	806990570	15980	15980	15980	15980	0
234	20231201	163700	806990570	15980	15980	15980	15980	0
235	20231201	163600	806990570	15980	15980	15980	15980	0
236	20231201	163500	806990570	15980	15980	15980	15980	0
237	20231201	163400	806990570	15980	15980	15980	15980	0
238	20231201	163300	806990570	15980	15980	15980	15980	0
239	20231201	163200	806990570	15980	15980	15980	15980	0
240	20231201	163100	806990570	15980	15980	15980	15980	0
241	20231201	163000	806990570	15980	15980	15980	15980	0
242	20231201	162900	806990570	15980	15980	15980	15980	1044
243	20231201	162800	806990570	15980	15980	15980	15980	0
244	20231201	162700	806990570	15980	15980	15980	15980	0
245	20231201	162600	806990570	15980	15980	15980	15980	0
246	20231201	162500	806990570	15980	15980	15980	15980	0
247	20231201	162400	806990570	15980	15980	15980	15980	0
248	20231201	162300	806990570	15980	15980	15980	15980	0
249	20231201	162200	806990570	15980	15980	15980	15980	0
250	20231201	162100	806990570	15980	15980	15980	15980	0
251	20231201	162000	806990570	15980	15980	15980	15980	0
252	20231201	161900	806990570	15980	15980	15980	15980	0
253	20231201	161800	806990570	15980	15980	15980	15980	0
254	20231201	161700	806990570	15980	15980	15980	15980	0
255	20231201	161600	806990570	15980	15980	15980	15980	0
256	20231201	161500	806990570	15980	15980	15980	15980	0
257	20231201	161400	806990570	15980	15980	15980	15980	0
258	20231201	161300	806990570	15980	15980	15980	15980	0
259	20231201	161200	806990570	15980	15980	15980	15980	0
260	20231201	161100	806990570	15980	15980	15980	15980	0
261	20231201	161000	806990570	15980	15980	15980	15980	0
262	20231201	160900	806990570	15980	15980	15980	15980	0
263	20231201	160800	806990570	15980	15980	15980	15980	0
264	20231201	160700	806990570	15980	15980	15980	15980	0
265	20231201	160600	806990570	15980	15980	15980	15980	0
266	20231201	160500	806990570	15980	15980	15980	15980	0
267	20231201	160400	806990570	15980	15980	15980	15980	0
268	20231201	160300	806990570	15980	15980	15980	15980	0
269	20231201	160200	806990570	15980	15980	15980	15980	0
270	20231201	160100	806990570	15980	15980	15980	15980	0
271	20231201	160000	806990570	15980	15980	15980	15980	0
272	20231201	155900	806990570	15980	15980	15980	15980	1044
273	20231201	155800	806990570	15980	15980	15980	15980	0
274	20231201	155700	806990570	15980	15980	15980	15980	0
275	20231201	155600	806990570	15980	15980	15980	15980	0
276	20231201	155500	806990570	15980	15980	15980	15980	0
277	20231201	155400	806990570	15980	15980	15980	15980	0
278	20231201	155300	806990570	15980	15980	15980	15980	0
279	20231201	155200	806990570	15980	15980	15980	15980	0
280	20231201	155100	806990570	15980	15980	15980	15980	0
281	20231201	155000	806990570	15980	15980	15980	15980	0
282	20231201	154900	806990570	15980	15980	15980	15980	0
283	20231201	154800	806990570	15980	15980	15980	15980	0
284	20231201	154700	806990570	15980	15980	15980	15980	0
285	20231201	154600	806990570	15980	15980	15980	15980	0
286	20231201	154500	806990570	15980	15980	15980	15980	0
287	20231201	154400	806990570	15980	15980	15980	15980	0
288	20231201	154300	806990570	15980	15980	15980	15980	0
289	20231201	154200	806990570	15980	15980	15980	15980	0
290	20231201	154100	806990570	15980	15980	15980	15980	0
291	20231201	154000	806990570	15980	15980	15980	15980	0
292	20231201	153900	806990570	15980	15980	15980	15980	0
293	20231201	153800	806990570	15980	15980	15980	15980	0
294	20231201	153700	806990570	15980	15980	15980	15980	0
295	20231201	153600	806990570	15980	15980	15980	15980	0
296	20231201	153500	806990570	15980	15980	15980	15980	0
297	20231201	153400	806990570	15980	15980	15980	15980	0
298	20231201	153300	806990570	15980	15980	15980	15980	0
299	20231201	153200	806990570	15980	15980	15980	15980	0
300	20231201	153100	806990570	15980	15980	15980	15980	0
301	20231201	153000	806990570	15980	15980	15980	15980	1044
302	20231201	152900	790307450	15970	15970	15970	15970	0
303	20231201	152800	790307450	15970	15970	15970	15970	0
304	20231201	152700	790307450	15970	15970	15970	15970	0
305	20231201	152600	790307450	15970	15970	15970	15970	0
306	20231201	152500	790307450	15970	15970	15970	15970	0
307	20231201	152400	790307450	15970	15970	15970	15970	0
308	20231201	152300	790307450	15970	15970	15970	15970	0
309	20231201	152200	790307450	15970	15970	15970	15970	0
310	20231201	152100	790307450	15970	15970	15970	15970	0
311	20231201	152000	790307450	15970	15970	15970	15970	0
312	20231201	151900	790307450	15970	15980	15980	15900	23
313	20231201	151800	789940270	15970	15970	15970	15970	504
314	20231201	151700	781891390	15960	15900	15970	15900	39
315	20231201	151600	781268640	15970	15970	15970	15950	66
316	20231201	151500	780215620	15970	15960	15970	15960	33
317	20231201	151400	779688660	15970	15960	15970	15960	55
318	20231201	151300	778810470	15970	15960	15970	15900	31
319	20231201	151200	778315730	15900	15970	15980	15900	341
320	20231201	151100	772887440	15980	15970	15980	15950	104
321	20231201	151000	771225770	15980	15970	15980	15970	32
322	20231201	150900	770714430	15980	16000	16000	15980	66
323	20231201	150800	769658930	16000	16000	16000	16000	90
324	20231201	150700	768218930	16000	15980	16000	15980	4
325	20231201	150600	768154960	16000	16000	16000	15980	38
326	20231201	150500	767546980	16000	16000	16000	16000	24
327	20231201	150400	767162980	16000	16000	16000	16000	37
328	20231201	150300	766570980	16000	15960	16000	15960	30
329	20231201	150200	766091020	16000	15890	16000	15890	24
330	20231201	150100	765708230	15950	15900	15950	15900	78
331	20231201	150000	764467980	15900	15900	15900	15900	344
332	20231201	145900	758998380	15900	15900	15900	15860	413
333	20231201	145800	752440140	15900	15900	15900	15890	1389
334	20231201	145700	730355090	15900	15900	15900	15900	879
335	20231201	145600	716378990	15900	15950	15950	15900	794
336	20231201	145500	703743940	15950	15950	15950	15930	343
337	20231201	145400	698278470	15940	15930	15950	15930	97
338	20231201	145300	696732620	15930	15940	15950	15930	226
339	20231201	145200	693130860	15930	15940	15950	15930	848
340	20231201	145100	679613420	15950	15950	15950	15950	39
341	20231201	145000	678991370	15950	15950	15950	15950	62
342	20231201	144900	678002470	15950	15950	15950	15940	315
343	20231201	144800	672978230	15950	15950	15950	15940	133
344	20231201	144700	670857850	15950	15950	15950	15950	138
345	20231201	144600	668656750	15950	15940	15950	15940	123
346	20231201	144500	666695800	15950	15940	15950	15940	464
347	20231201	144400	659297210	15950	15980	15980	15940	589
348	20231201	144300	649901010	15990	15990	15990	15990	78
349	20231201	144200	648653790	15990	16000	16000	15990	77
350	20231201	144100	647422270	16000	16000	16000	15980	29
351	20231201	144000	646958290	16000	16000	16000	16000	36
352	20231201	143900	646382290	16000	16000	16000	15950	72
353	20231201	143800	645232450	16000	16000	16000	16000	63
354	20231201	143700	644224450	16000	15960	16000	15960	160
355	20231201	143600	641669850	15960	15960	15960	15960	507
356	20231201	143500	633578130	15960	15960	15960	15960	99
357	20231201	143400	631998090	15960	16000	16000	15950	1664
358	20231201	143300	605394660	16000	16020	16020	16000	3121
359	20231201	143200	555451020	16030	16040	16040	16030	34
360	20231201	143100	554905720	16040	16050	16050	16030	17
361	20231201	143000	554632980	16050	16040	16050	16040	35
362	20231201	142900	554071280	16050	16050	16050	16050	29
363	20231201	142800	553605830	16050	16050	16060	16020	123
364	20231201	142700	551632910	16060	16030	16060	16000	1083
365	20231201	142600	534289560	16070	16070	16070	16070	36
366	20231201	142500	533711040	16030	16070	16070	16030	41
367	20231201	142400	533052850	16020	16070	16070	16020	1031
368	20231201	142300	516534630	16030	16030	16030	16030	225
369	20231201	142200	512927880	16030	16050	16050	16030	157
370	20231201	142100	510409110	16070	16070	16070	16050	1561
371	20231201	142000	485351090	16080	16090	16090	16070	495
372	20231201	141900	477395720	16090	16090	16090	16090	35
373	20231201	141800	476832570	16090	16090	16090	16090	24
374	20231201	141700	476446410	16090	16090	16090	16090	34
375	20231201	141600	475899350	16090	16090	16090	16080	30
376	20231201	141500	475416660	16070	16090	16090	16070	45
377	20231201	141400	474692910	16090	16090	16090	16090	33
378	20231201	141300	474161940	16090	16090	16090	16090	5
379	20231201	141200	474081490	16090	16090	16090	16090	37
380	20231201	141100	473486160	16090	16100	16100	16090	33
381	20231201	141000	472955150	16100	16100	16100	16100	25
382	20231201	140900	472552650	16090	16100	16100	16090	37
383	20231201	140800	471957030	16100	16100	16100	16100	25
384	20231201	140700	471554530	16100	16070	16100	16070	471
385	20231201	140600	463984690	16100	16080	16100	16080	33
386	20231201	140500	463453490	16100	16100	16100	16100	25
387	20231201	140400	463050990	16100	16110	16110	16080	1249
388	20231201	140300	442940880	16130	16130	16130	16130	28
389	20231201	140200	442489240	16120	16130	16130	16120	31
390	20231201	140100	441989270	16130	16110	16130	16110	32
391	20231201	140000	441473190	16130	16110	16130	16100	925
392	20231201	135900	426579880	16130	16130	16130	16130	29
393	20231201	135800	426112110	16130	16110	16130	16110	33
394	20231201	135700	425579980	16100	16150	16150	16100	670
395	20231201	135600	414784130	16150	16150	16150	16150	36
396	20231201	135500	414202730	16150	16160	16160	16150	33
397	20231201	135400	413669550	16160	16160	16160	16160	5
398	20231201	135300	413588750	16140	16140	16140	16140	35
399	20231201	135200	413023850	16140	16140	16140	16140	124
400	20231201	135100	411022490	16160	16150	16160	16150	36
401	20231201	135000	410440790	16150	16160	16160	16150	32
402	20231201	134900	409923710	16140	16130	16140	16130	24
403	20231201	134800	409536440	16140	16160	16160	16140	34
404	20231201	134700	408987120	16140	16210	16210	16140	1622
405	20231201	134600	382777320	16200	16200	16200	16180	32
406	20231201	134500	382258980	16180	16210	16210	16180	10
407	20231201	134400	382097060	16210	16180	16210	16180	33
408	20231201	134300	381562370	16210	16210	16210	16190	33
409	20231201	134200	381027520	16210	16190	16210	16190	34
410	20231201	134100	380476560	16210	16200	16210	16190	135
411	20231201	134000	378289650	16210	16210	16210	16210	35
412	20231201	133900	377722300	16210	16210	16210	16210	25
413	20231201	133800	377317050	16210	16210	16210	16210	34
414	20231201	133700	376765910	16210	16210	16210	16210	34
415	20231201	133600	376214770	16210	16210	16210	16210	0
416	20231201	133500	376214770	16210	16210	16210	16210	33
417	20231201	133400	375679840	16210	16210	16210	16210	25
418	20231201	133300	375274590	16200	16190	16200	16190	20
419	20231201	133200	374950740	16190	16190	16190	16190	35
420	20231201	133100	374384090	16190	16180	16190	16180	27
421	20231201	133000	373946990	16180	16180	16180	16180	353
422	20231201	132900	368235450	16180	16190	16190	16180	29
423	20231201	132800	367766000	16190	16180	16190	16180	65
424	20231201	132700	366714250	16190	16190	16190	16190	9
425	20231201	132600	366568540	16190	16190	16190	16190	24
426	20231201	132500	366179980	16190	16190	16190	16190	56
427	20231201	132400	365273340	16190	16190	16190	16190	0
428	20231201	132300	365273340	16190	16190	16190	16190	5
429	20231201	132200	365192390	16190	16190	16190	16190	5
430	20231201	132100	365111440	16190	16190	16190	16190	1
431	20231201	132000	365095250	16190	16190	16190	16190	4
432	20231201	131900	365030490	16190	16190	16190	16190	5
433	20231201	131800	364949540	16190	16190	16190	16190	0
434	20231201	131700	364949540	16190	16190	16190	16190	5
435	20231201	131600	364868590	16190	16190	16190	16190	0
436	20231201	131500	364868590	16190	16190	16190	16190	4
437	20231201	131400	364803830	16190	16190	16190	16190	5
438	20231201	131300	364722880	16190	16190	16190	16190	0
439	20231201	131200	364722880	16190	16190	16190	16190	4
440	20231201	131100	364658120	16190	16190	16190	16190	0
441	20231201	131000	364658120	16190	16180	16190	16180	24
442	20231201	130900	364269750	16180	16180	16180	16180	5
443	20231201	130800	364188850	16170	16170	16170	16170	0
444	20231201	130700	364188850	16170	16170	16170	16170	12
445	20231201	130600	363994810	16170	16170	16170	16170	5
446	20231201	130500	363913960	16170	16170	16170	16170	0
447	20231201	130400	363913960	16170	16170	16170	16170	4
448	20231201	130300	363849280	16170	16170	16170	16170	1
449	20231201	130200	363833110	16170	16170	16170	16170	5
450	20231201	130100	363752260	16170	16170	16170	16170	5
451	20231201	130000	363671410	16170	16170	16170	16170	0
452	20231201	125900	363671410	16170	16170	16170	16170	25
453	20231201	125800	363267160	16170	16170	16170	16170	0
454	20231201	125700	363267160	16170	16170	16170	16170	5
455	20231201	125600	363186310	16170	16170	16170	16170	4
456	20231201	125500	363121630	16170	16170	16170	16170	0
457	20231201	125400	363121630	16170	16170	16170	16170	5
458	20231201	125300	363040780	16180	16180	16180	16180	5
459	20231201	125200	362959880	16180	16140	16180	16140	158
460	20231201	125100	360405960	16190	16160	16190	16140	202
461	20231201	125000	357143210	16190	16190	16190	16190	0
462	20231201	124900	357143210	16190	16190	16190	16190	5
463	20231201	124800	357062260	16200	16190	16200	16190	34
464	20231201	124700	356511750	16190	16190	16190	16190	82
465	20231201	124600	355184170	16190	16190	16190	16190	4
466	20231201	124500	355119410	16170	16170	16170	16170	97
467	20231201	124400	353550920	16200	16200	16200	16200	5
468	20231201	124300	353469920	16200	16200	16200	16200	4
469	20231201	124200	353405120	16200	16200	16200	16200	5
470	20231201	124100	353324120	16200	16200	16200	16200	5
471	20231201	124000	353243120	16190	16190	16190	16190	412
472	20231201	123900	346572840	16200	16200	16200	16200	0
473	20231201	123800	346572840	16200	16200	16200	16200	4
474	20231201	123700	346508040	16190	16190	16190	16190	105
475	20231201	123600	344808090	16190	16190	16190	16190	92
476	20231201	123500	343318610	16190	16190	16190	16190	4
477	20231201	123400	343253850	16190	16190	16190	16190	0
478	20231201	123300	343253850	16190	16190	16190	16190	5
479	20231201	123200	343172900	16150	16150	16150	16150	604
480	20231201	123100	333418300	16190	16200	16200	16150	354
481	20231201	123000	327698130	16170	16210	16210	16170	458
482	20231201	122900	320286730	16210	16210	16210	16210	27
483	20231201	122800	319849060	16210	16210	16210	16210	5
484	20231201	122700	319768010	16210	16230	16230	16210	5
485	20231201	122600	319686880	16230	16230	16230	16230	0
486	20231201	122500	319686880	16230	16230	16230	16230	5
487	20231201	122400	319605730	16230	16230	16230	16230	0
488	20231201	122300	319605730	16230	16230	16230	16230	5
489	20231201	122200	319524580	16230	16230	16230	16230	4
490	20231201	122100	319459660	16230	16230	16230	16230	0
491	20231201	122000	319459660	16230	16230	16230	16230	5
492	20231201	121900	319378510	16230	16230	16230	16230	0
493	20231201	121800	319378510	16230	16230	16230	16230	4
494	20231201	121700	319313590	16230	16230	16230	16230	5
495	20231201	121600	319232440	16230	16230	16230	16230	0
496	20231201	121500	319232440	16230	16180	16230	16180	15
497	20231201	121400	318989490	16230	16230	16230	16230	4
498	20231201	121300	318924570	16230	16230	16230	16230	0
499	20231201	121200	318924570	16230	16230	16230	16230	5
500	20231201	121100	318843420	16180	16180	16180	16180	0
501	20231201	121000	318843420	16180	16230	16230	16180	153
502	20231201	120900	316367630	16190	16230	16230	16190	181
503	20231201	120800	313436830	16230	16230	16230	16230	0
504	20231201	120700	313436830	16230	16230	16230	16230	5
505	20231201	120600	313355680	16230	16230	16230	16230	0
506	20231201	120500	313355680	16230	16230	16230	16230	4
507	20231201	120400	313290760	16230	16230	16230	16230	5
508	20231201	120300	313209610	16230	16230	16230	16230	0
509	20231201	120200	313209610	16230	16230	16230	16230	5
510	20231201	120100	313128460	16190	16230	16230	16190	35
511	20231201	120000	312561650	16230	16230	16230	16230	0
512	20231201	115900	312561650	16230	16230	16230	16230	5
513	20231201	115800	312480500	16230	16230	16230	16230	7
514	20231201	115700	312366890	16230	16230	16230	16230	42
515	20231201	115600	311685230	16230	16230	16230	16230	5
516	20231201	115500	311604080	16200	16210	16210	16200	259
517	20231201	115400	307407300	16230	16230	16230	16230	5
518	20231201	115300	307326150	16230	16230	16230	16230	0
519	20231201	115200	307326150	16230	16230	16230	16230	4
520	20231201	115100	307261230	16230	16220	16230	16220	39
521	20231201	115000	306628320	16220	16220	16220	16220	100
522	20231201	114900	305006320	16220	16220	16220	16220	4
523	20231201	114800	304941440	16220	16220	16220	16220	5
524	20231201	114700	304860340	16210	16210	16210	16210	42
525	20231201	114600	304179520	16210	16210	16210	16210	5
526	20231201	114500	304098470	16210	16210	16210	16210	0
527	20231201	114400	304098470	16210	16210	16210	16210	16
528	20231201	114300	303839110	16210	16210	16210	16210	11
529	20231201	114200	303660800	16200	16200	16200	16200	0
530	20231201	114100	303660800	16200	16200	16200	16190	80
531	20231201	114000	302364820	16200	16200	16200	16200	0
532	20231201	113900	302364820	16200	16200	16200	16200	4
533	20231201	113800	302300020	16200	16200	16200	16200	5
534	20231201	113700	302219020	16200	16200	16200	16200	50
535	20231201	113600	301409020	16200	16190	16200	16190	27
536	20231201	113500	300971850	16190	16190	16190	16190	5
537	20231201	113400	300890900	16190	16190	16190	16190	0
538	20231201	113300	300890900	16190	16190	16190	16190	9
539	20231201	113200	300745190	16190	16190	16190	16190	1
540	20231201	113100	300729000	16200	16200	16200	16200	4
541	20231201	113000	300664200	16190	16190	16190	16190	1
542	20231201	112900	300648010	16190	16190	16190	16190	6
543	20231201	112800	300550870	16190	16190	16190	16190	4
544	20231201	112700	300486110	16190	16190	16190	16190	0
545	20231201	112600	300486110	16190	16190	16190	16190	5
546	20231201	112500	300405160	16190	16190	16190	16190	5
547	20231201	112400	300324210	16190	16190	16190	16190	0
548	20231201	112300	300324210	16190	16190	16190	16190	14
549	20231201	112200	300097550	16190	16190	16190	16190	93
550	20231201	112100	298591880	16190	16190	16190	16190	5
551	20231201	112000	298510930	16200	16200	16200	16200	4
552	20231201	111900	298446130	16190	16190	16190	16190	0
553	20231201	111800	298446130	16190	16190	16190	16190	4
554	20231201	111700	298381370	16190	16190	16190	16190	5
555	20231201	111600	298300420	16200	16190	16200	16190	205
556	20231201	111500	294981450	16190	16190	16190	16190	4
557	20231201	111400	294916690	16200	16200	16200	16200	0
558	20231201	111300	294916690	16200	16200	16200	16200	5
559	20231201	111200	294835690	16160	16150	16160	16150	105
560	20231201	111100	293139890	16150	16160	16160	16150	189
561	20231201	111000	290087490	16190	16220	16220	16190	86
562	20231201	110900	288694030	16220	16220	16220	16220	1
563	20231201	110800	288677810	16220	16200	16220	16200	6
564	20231201	110700	288580510	16200	16200	16220	16200	6
565	20231201	110600	288483230	16200	16210	16210	16200	45
566	20231201	110500	287753800	16210	16210	16210	16210	5
567	20231201	110400	287672750	16210	16210	16210	16210	6
568	20231201	110300	287575490	16210	16210	16210	16210	0
569	20231201	110200	287575490	16210	16210	16210	16210	4
570	20231201	110100	287510650	16210	16210	16210	16210	0
571	20231201	110000	287510650	16210	16210	16210	16210	6
572	20231201	105900	287413390	16210	16210	16210	16210	4
573	20231201	105800	287348550	16210	16210	16210	16210	0
574	20231201	105700	287348550	16210	16210	16210	16210	5
575	20231201	105600	287267500	16210	16210	16210	16210	9
576	20231201	105500	287121610	16210	16200	16210	16200	6
577	20231201	105400	287024360	16200	16210	16210	16200	5
578	20231201	105300	286943320	16200	16180	16200	16150	74
579	20231201	105200	285746190	16200	16200	16200	16200	160
580	20231201	105100	283154190	16200	16200	16200	16200	4
581	20231201	105000	283089390	16180	16180	16180	16180	0
582	20231201	104900	283089390	16180	16200	16200	16180	56
583	20231201	104800	282183210	16180	16190	16190	16180	114
584	20231201	104700	280337680	16200	16200	16200	16190	10
585	20231201	104600	280175700	16210	16210	16210	16210	5
586	20231201	104500	280094650	16210	16210	16210	16210	1
587	20231201	104400	280078440	16210	16210	16210	16210	6
588	20231201	104300	279981180	16210	16210	16210	16210	85
589	20231201	104200	278603330	16210	16210	16210	16210	4
590	20231201	104100	278538490	16210	16200	16210	16200	6
591	20231201	104000	278441240	16200	16200	16200	16200	53
592	20231201	103900	277582640	16210	16210	16210	16210	5
593	20231201	103800	277501590	16200	16180	16200	16180	7
594	20231201	103700	277388270	16200	16200	16200	16200	102
595	20231201	103600	275735870	16200	16200	16200	16200	5
596	20231201	103500	275654870	16190	16190	16190	16190	0
597	20231201	103400	275654870	16190	16210	16280	16190	955
598	20231201	103300	260180780	16290	16290	16290	16290	4
599	20231201	103200	260115620	16210	16210	16210	16210	1
600	20231201	103100	260099410	16290	16290	16290	16290	5
601	20231201	103000	260017960	16210	16210	16210	16210	55
602	20231201	102900	259126410	16210	16250	16250	16210	348
603	20231201	102800	253483890	16300	16300	16300	16300	5
604	20231201	102700	253402390	16300	16300	16300	16300	0
605	20231201	102600	253402390	16300	16300	16300	16300	98
606	20231201	102500	251804990	16300	16300	16300	16300	4
607	20231201	102400	251739790	16310	16310	16310	16310	1
608	20231201	102300	251723480	16310	16230	16310	16210	219
609	20231201	102200	248170390	16230	16300	16300	16230	700
610	20231201	102100	236792200	16310	16320	16320	16310	66
611	20231201	102000	235715090	16320	16320	16330	16320	236
612	20231201	101900	231863390	16270	16270	16270	16270	1
613	20231201	101800	231847120	16330	16270	16330	16270	113
614	20231201	101700	230008310	16270	16290	16290	16270	86
615	20231201	101600	228608770	16290	16350	16350	16280	359
616	20231201	101500	222758400	16300	16230	16300	16230	1738
617	20231201	101400	194455830	16230	16230	16230	16230	0
618	20231201	101300	194455830	16230	16210	16230	16210	981
619	20231201	101200	178544280	16200	16200	16200	16200	62
620	20231201	101100	177539880	16190	16190	16190	16190	0
621	20231201	101000	177539880	16190	16190	16190	16190	141
622	20231201	100900	175257090	16190	16190	16190	16190	0
623	20231201	100800	175257090	16190	16190	16190	16190	4
624	20231201	100700	175192330	16190	16190	16190	16190	5
625	20231201	100600	175111380	16190	16190	16190	16190	85
626	20231201	100500	173735230	16190	16130	16190	16130	6
627	20231201	100400	173638150	16190	16190	16190	16190	0
628	20231201	100300	173638150	16190	16190	16190	16190	4
629	20231201	100200	173573390	16190	16190	16190	16190	5
630	20231201	100100	173492440	16190	16190	16190	16190	0
631	20231201	100000	173492440	16190	16190	16190	16190	50
632	20231201	095900	172682940	16190	16190	16190	16190	5
633	20231201	095800	172601990	16180	16180	16180	16180	50
634	20231201	095700	171792990	16180	16180	16180	16180	5
635	20231201	095600	171712090	16110	16110	16110	16110	0
636	20231201	095500	171712090	16110	16170	16180	16110	75
637	20231201	095400	170501640	16170	16170	16170	16170	5
638	20231201	095300	170420790	16180	16180	16180	16180	0
639	20231201	095200	170420790	16180	16170	16180	16170	239
640	20231201	095100	166555620	16170	16170	16170	16170	50
641	20231201	095000	165747120	16170	16120	16170	16120	7
642	20231201	094900	165634030	16170	16170	16170	16170	7
643	20231201	094800	165520840	16100	16100	16100	16100	1
644	20231201	094700	165504740	16100	16100	16100	16100	4
645	20231201	094600	165440340	16100	16100	16100	16100	5
646	20231201	094500	165359840	16010	16050	16050	16010	2030
647	20231201	094400	132827490	16100	16050	16100	16050	5
648	20231201	094300	132747040	16050	16050	16050	16050	8
649	20231201	094200	132618640	16100	16100	16100	16100	5
650	20231201	094100	132538140	16100	16100	16100	16100	5
651	20231201	094000	132457640	16080	16080	16080	16080	61
652	20231201	093900	131476760	16100	16100	16100	16100	4
653	20231201	093800	131412360	16100	16100	16100	16100	0
654	20231201	093700	131412360	16100	16100	16100	16100	5
655	20231201	093600	131331860	16090	16100	16100	16090	21
656	20231201	093500	130993930	16100	16100	16100	16100	0
657	20231201	093400	130993930	16100	16100	16100	16100	0
658	20231201	093300	130993930	16100	16080	16100	16080	193
659	20231201	093200	127890470	16030	16030	16030	16030	0
660	20231201	093100	127890470	16030	16030	16030	16030	0
661	20231201	093000	127890470	16030	16030	16030	16030	10
662	20231201	092900	127730170	16020	16020	16020	16020	0
663	20231201	092800	127730170	16020	16020	16020	16020	121
664	20231201	092700	125791750	16020	16020	16020	16020	130
665	20231201	092600	123709150	16020	16020	16020	16020	1
666	20231201	092500	123693130	16000	16000	16000	16000	0
667	20231201	092400	123693130	16000	16000	16000	16000	0
668	20231201	092300	123693130	16000	16000	16000	16000	0
669	20231201	092200	123693130	16000	16000	16000	16000	102
670	20231201	092100	122061130	16000	16020	16020	16000	1301
671	20231201	092000	101241190	16010	16010	16010	16010	0
672	20231201	091900	101241190	16010	16010	16010	16010	31
673	20231201	091800	100744880	16080	16080	16080	16080	19
674	20231201	091700	100439360	16010	16010	16010	16010	50
675	20231201	091600	99638860	16000	16050	16100	16000	3621
676	20231201	091500	41682270	16040	16040	16040	16040	0
677	20231201	091400	41682270	16040	16060	16060	16040	202
678	20231201	091300	38439450	16070	16110	16110	16070	884
679	20231201	091200	24204700	16110	16110	16110	16110	0
680	20231201	091100	24204700	16110	16200	16200	16110	225
681	20231201	091000	20578700	16210	16130	16210	16130	113
682	20231201	090900	18748110	16130	16140	16140	16130	2
683	20231201	090800	18715840	16230	16230	16230	16230	17
684	20231201	090700	18439930	16230	16230	16230	16230	15
685	20231201	090600	18196480	16240	16240	16240	16240	7
686	20231201	090500	18082800	16120	16120	16120	16120	0
687	20231201	090400	18082800	16120	16120	16120	16120	1
688	20231201	090300	18066680	16110	16110	16110	16110	0
689	20231201	090200	18066680	16110	16190	16190	16110	200
690	20231201	090100	14838840	16190	16190	16190	16190	0
691	20231201	090000	14838840	16190	16300	16300	16190	915