KissMeData/143240/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	202000	778778440	16770	16770	16770	16770	559
3	20231201	201900	778778440	16770	16770	16770	16770	0
4	20231201	201800	778778440	16770	16770	16770	16770	0
5	20231201	201700	778778440	16770	16770	16770	16770	0
6	20231201	201600	778778440	16770	16770	16770	16770	0
7	20231201	201500	778778440	16770	16770	16770	16770	0
8	20231201	201400	778778440	16770	16770	16770	16770	0
9	20231201	201300	778778440	16770	16770	16770	16770	0
10	20231201	201200	778778440	16770	16770	16770	16770	0
11	20231201	201100	778778440	16770	16770	16770	16770	0
12	20231201	201000	778778440	16770	16770	16770	16770	0
13	20231201	200900	778778440	16770	16770	16770	16770	0
14	20231201	200800	778778440	16770	16770	16770	16770	0
15	20231201	200700	778778440	16770	16770	16770	16770	0
16	20231201	200600	778778440	16770	16770	16770	16770	0
17	20231201	200500	778778440	16770	16770	16770	16770	0
18	20231201	200400	778778440	16770	16770	16770	16770	0
19	20231201	200300	778778440	16770	16770	16770	16770	0
20	20231201	200200	778778440	16770	16770	16770	16770	0
21	20231201	200100	778778440	16770	16770	16770	16770	0
22	20231201	200000	778778440	16770	16770	16770	16770	0
23	20231201	195900	778778440	16770	16770	16770	16770	0
24	20231201	195800	778778440	16770	16770	16770	16770	0
25	20231201	195700	778778440	16770	16770	16770	16770	0
26	20231201	195600	778778440	16770	16770	16770	16770	0
27	20231201	195500	778778440	16770	16770	16770	16770	0
28	20231201	195400	778778440	16770	16770	16770	16770	0
29	20231201	195300	778778440	16770	16770	16770	16770	0
30	20231201	195200	778778440	16770	16770	16770	16770	0
31	20231201	195100	778778440	16770	16770	16770	16770	0
32	20231201	195000	778778440	16770	16770	16770	16770	559
33	20231201	194900	778778440	16770	16770	16770	16770	0
34	20231201	194800	778778440	16770	16770	16770	16770	0
35	20231201	194700	778778440	16770	16770	16770	16770	0
36	20231201	194600	778778440	16770	16770	16770	16770	0
37	20231201	194500	778778440	16770	16770	16770	16770	0
38	20231201	194400	778778440	16770	16770	16770	16770	0
39	20231201	194300	778778440	16770	16770	16770	16770	0
40	20231201	194200	778778440	16770	16770	16770	16770	0
41	20231201	194100	778778440	16770	16770	16770	16770	0
42	20231201	194000	778778440	16770	16770	16770	16770	0
43	20231201	193900	778778440	16770	16770	16770	16770	0
44	20231201	193800	778778440	16770	16770	16770	16770	0
45	20231201	193700	778778440	16770	16770	16770	16770	0
46	20231201	193600	778778440	16770	16770	16770	16770	0
47	20231201	193500	778778440	16770	16770	16770	16770	0
48	20231201	193400	778778440	16770	16770	16770	16770	0
49	20231201	193300	778778440	16770	16770	16770	16770	0
50	20231201	193200	778778440	16770	16770	16770	16770	0
51	20231201	193100	778778440	16770	16770	16770	16770	0
52	20231201	193000	778778440	16770	16770	16770	16770	0
53	20231201	192900	778778440	16770	16770	16770	16770	0
54	20231201	192800	778778440	16770	16770	16770	16770	0
55	20231201	192700	778778440	16770	16770	16770	16770	0
56	20231201	192600	778778440	16770	16770	16770	16770	0
57	20231201	192500	778778440	16770	16770	16770	16770	0
58	20231201	192400	778778440	16770	16770	16770	16770	0
59	20231201	192300	778778440	16770	16770	16770	16770	0
60	20231201	192200	778778440	16770	16770	16770	16770	0
61	20231201	192100	778778440	16770	16770	16770	16770	0
62	20231201	192000	778778440	16770	16770	16770	16770	559
63	20231201	191900	778778440	16770	16770	16770	16770	0
64	20231201	191800	778778440	16770	16770	16770	16770	0
65	20231201	191700	778778440	16770	16770	16770	16770	0
66	20231201	191600	778778440	16770	16770	16770	16770	0
67	20231201	191500	778778440	16770	16770	16770	16770	0
68	20231201	191400	778778440	16770	16770	16770	16770	0
69	20231201	191300	778778440	16770	16770	16770	16770	0
70	20231201	191200	778778440	16770	16770	16770	16770	0
71	20231201	191100	778778440	16770	16770	16770	16770	0
72	20231201	191000	778778440	16770	16770	16770	16770	0
73	20231201	190900	778778440	16770	16770	16770	16770	0
74	20231201	190800	778778440	16770	16770	16770	16770	0
75	20231201	190700	778778440	16770	16770	16770	16770	0
76	20231201	190600	778778440	16770	16770	16770	16770	0
77	20231201	190500	778778440	16770	16770	16770	16770	0
78	20231201	190400	778778440	16770	16770	16770	16770	0
79	20231201	190300	778778440	16770	16770	16770	16770	0
80	20231201	190200	778778440	16770	16770	16770	16770	0
81	20231201	190100	778778440	16770	16770	16770	16770	0
82	20231201	190000	778778440	16770	16770	16770	16770	0
83	20231201	185900	778778440	16770	16770	16770	16770	0
84	20231201	185800	778778440	16770	16770	16770	16770	0
85	20231201	185700	778778440	16770	16770	16770	16770	0
86	20231201	185600	778778440	16770	16770	16770	16770	0
87	20231201	185500	778778440	16770	16770	16770	16770	0
88	20231201	185400	778778440	16770	16770	16770	16770	0
89	20231201	185300	778778440	16770	16770	16770	16770	0
90	20231201	185200	778778440	16770	16770	16770	16770	0
91	20231201	185100	778778440	16770	16770	16770	16770	0
92	20231201	185000	778778440	16770	16770	16770	16770	559
93	20231201	184900	778778440	16770	16770	16770	16770	0
94	20231201	184800	778778440	16770	16770	16770	16770	0
95	20231201	184700	778778440	16770	16770	16770	16770	0
96	20231201	184600	778778440	16770	16770	16770	16770	0
97	20231201	184500	778778440	16770	16770	16770	16770	0
98	20231201	184400	778778440	16770	16770	16770	16770	0
99	20231201	184300	778778440	16770	16770	16770	16770	0
100	20231201	184200	778778440	16770	16770	16770	16770	0
101	20231201	184100	778778440	16770	16770	16770	16770	0
102	20231201	184000	778778440	16770	16770	16770	16770	0
103	20231201	183900	778778440	16770	16770	16770	16770	0
104	20231201	183800	778778440	16770	16770	16770	16770	0
105	20231201	183700	778778440	16770	16770	16770	16770	0
106	20231201	183600	778778440	16770	16770	16770	16770	0
107	20231201	183500	778778440	16770	16770	16770	16770	0
108	20231201	183400	778778440	16770	16770	16770	16770	0
109	20231201	183300	778778440	16770	16770	16770	16770	0
110	20231201	183200	778778440	16770	16770	16770	16770	0
111	20231201	183100	778778440	16770	16770	16770	16770	0
112	20231201	183000	778778440	16770	16770	16770	16770	0
113	20231201	182900	778778440	16770	16770	16770	16770	0
114	20231201	182800	778778440	16770	16770	16770	16770	0
115	20231201	182700	778778440	16770	16770	16770	16770	0
116	20231201	182600	778778440	16770	16770	16770	16770	0
117	20231201	182500	778778440	16770	16770	16770	16770	0
118	20231201	182400	778778440	16770	16770	16770	16770	0
119	20231201	182300	778778440	16770	16770	16770	16770	0
120	20231201	182200	778778440	16770	16770	16770	16770	0
121	20231201	182100	778778440	16770	16770	16770	16770	0
122	20231201	182000	778778440	16770	16770	16770	16770	559
123	20231201	181900	778778440	16770	16770	16770	16770	0
124	20231201	181800	778778440	16770	16770	16770	16770	0
125	20231201	181700	778778440	16770	16770	16770	16770	0
126	20231201	181600	778778440	16770	16770	16770	16770	0
127	20231201	181500	778778440	16770	16770	16770	16770	0
128	20231201	181400	778778440	16770	16770	16770	16770	0
129	20231201	181300	778778440	16770	16770	16770	16770	0
130	20231201	181200	778778440	16770	16770	16770	16770	0
131	20231201	181100	778778440	16770	16770	16770	16770	0
132	20231201	181000	778778440	16770	16770	16770	16770	0
133	20231201	180900	778778440	16770	16770	16770	16770	0
134	20231201	180800	778778440	16770	16770	16770	16770	0
135	20231201	180700	778778440	16770	16770	16770	16770	0
136	20231201	180600	778778440	16770	16770	16770	16770	0
137	20231201	180500	778778440	16770	16770	16770	16770	0
138	20231201	180400	778778440	16770	16770	16770	16770	0
139	20231201	180300	778778440	16770	16770	16770	16770	0
140	20231201	180200	778778440	16770	16770	16770	16770	0
141	20231201	180100	778778440	16770	16770	16770	16770	0
142	20231201	180000	778778440	16770	16770	16770	16770	0
143	20231201	175900	778778440	16770	16770	16770	16770	0
144	20231201	175800	778778440	16770	16770	16770	16770	0
145	20231201	175700	778778440	16770	16770	16770	16770	0
146	20231201	175600	778778440	16770	16770	16770	16770	0
147	20231201	175500	778778440	16770	16770	16770	16770	0
148	20231201	175400	778778440	16770	16770	16770	16770	0
149	20231201	175300	778778440	16770	16770	16770	16770	0
150	20231201	175200	778778440	16770	16770	16770	16770	0
151	20231201	175100	778778440	16770	16770	16770	16770	0
152	20231201	175000	778778440	16770	16770	16770	16770	559
153	20231201	174900	778778440	16770	16770	16770	16770	0
154	20231201	174800	778778440	16770	16770	16770	16770	0
155	20231201	174700	778778440	16770	16770	16770	16770	0
156	20231201	174600	778778440	16770	16770	16770	16770	0
157	20231201	174500	778778440	16770	16770	16770	16770	0
158	20231201	174400	778778440	16770	16770	16770	16770	0
159	20231201	174300	778778440	16770	16770	16770	16770	0
160	20231201	174200	778778440	16770	16770	16770	16770	0
161	20231201	174100	778778440	16770	16770	16770	16770	0
162	20231201	174000	778778440	16770	16770	16770	16770	0
163	20231201	173900	778778440	16770	16770	16770	16770	0
164	20231201	173800	778778440	16770	16770	16770	16770	0
165	20231201	173700	778778440	16770	16770	16770	16770	0
166	20231201	173600	778778440	16770	16770	16770	16770	0
167	20231201	173500	778778440	16770	16770	16770	16770	0
168	20231201	173400	778778440	16770	16770	16770	16770	0
169	20231201	173300	778778440	16770	16770	16770	16770	0
170	20231201	173200	778778440	16770	16770	16770	16770	0
171	20231201	173100	778778440	16770	16770	16770	16770	0
172	20231201	173000	778778440	16770	16770	16770	16770	0
173	20231201	172900	778778440	16770	16770	16770	16770	0
174	20231201	172800	778778440	16770	16770	16770	16770	0
175	20231201	172700	778778440	16770	16770	16770	16770	0
176	20231201	172600	778778440	16770	16770	16770	16770	0
177	20231201	172500	778778440	16770	16770	16770	16770	0
178	20231201	172400	778778440	16770	16770	16770	16770	0
179	20231201	172300	778778440	16770	16770	16770	16770	0
180	20231201	172200	778778440	16770	16770	16770	16770	0
181	20231201	172100	778778440	16770	16770	16770	16770	0
182	20231201	172000	778778440	16770	16770	16770	16770	559
183	20231201	171900	778778440	16770	16770	16770	16770	0
184	20231201	171800	778778440	16770	16770	16770	16770	0
185	20231201	171700	778778440	16770	16770	16770	16770	0
186	20231201	171600	778778440	16770	16770	16770	16770	0
187	20231201	171500	778778440	16770	16770	16770	16770	0
188	20231201	171400	778778440	16770	16770	16770	16770	0
189	20231201	171300	778778440	16770	16770	16770	16770	0
190	20231201	171200	778778440	16770	16770	16770	16770	0
191	20231201	171100	778778440	16770	16770	16770	16770	0
192	20231201	171000	778778440	16770	16770	16770	16770	0
193	20231201	170900	778778440	16770	16770	16770	16770	0
194	20231201	170800	778778440	16770	16770	16770	16770	0
195	20231201	170700	778778440	16770	16770	16770	16770	0
196	20231201	170600	778778440	16770	16770	16770	16770	0
197	20231201	170500	778778440	16770	16770	16770	16770	0
198	20231201	170400	778778440	16770	16770	16770	16770	0
199	20231201	170300	778778440	16770	16770	16770	16770	0
200	20231201	170200	778778440	16770	16770	16770	16770	0
201	20231201	170100	778778440	16770	16770	16770	16770	0
202	20231201	170000	778778440	16770	16770	16770	16770	0
203	20231201	165900	778778440	16770	16770	16770	16770	0
204	20231201	165800	778778440	16770	16770	16770	16770	0
205	20231201	165700	778778440	16770	16770	16770	16770	0
206	20231201	165600	778778440	16770	16770	16770	16770	0
207	20231201	165500	778778440	16770	16770	16770	16770	0
208	20231201	165400	778778440	16770	16770	16770	16770	0
209	20231201	165300	778778440	16770	16770	16770	16770	0
210	20231201	165200	778778440	16770	16770	16770	16770	0
211	20231201	165100	778778440	16770	16770	16770	16770	0
212	20231201	165000	778778440	16770	16770	16770	16770	559
213	20231201	164900	778778440	16770	16770	16770	16770	0
214	20231201	164800	778778440	16770	16770	16770	16770	0
215	20231201	164700	778778440	16770	16770	16770	16770	0
216	20231201	164600	778778440	16770	16770	16770	16770	0
217	20231201	164500	778778440	16770	16770	16770	16770	0
218	20231201	164400	778778440	16770	16770	16770	16770	0
219	20231201	164300	778778440	16770	16770	16770	16770	0
220	20231201	164200	778778440	16770	16770	16770	16770	0
221	20231201	164100	778778440	16770	16770	16770	16770	0
222	20231201	164000	778778440	16770	16770	16770	16770	0
223	20231201	163900	778778440	16770	16770	16770	16770	0
224	20231201	163800	778778440	16770	16770	16770	16770	0
225	20231201	163700	778778440	16770	16770	16770	16770	0
226	20231201	163600	778778440	16770	16770	16770	16770	0
227	20231201	163500	778778440	16770	16770	16770	16770	0
228	20231201	163400	778778440	16770	16770	16770	16770	0
229	20231201	163300	778778440	16770	16770	16770	16770	0
230	20231201	163200	778778440	16770	16770	16770	16770	0
231	20231201	163100	778778440	16770	16770	16770	16770	0
232	20231201	163000	778778440	16770	16770	16770	16770	0
233	20231201	162900	778778440	16770	16770	16770	16770	0
234	20231201	162800	778778440	16770	16770	16770	16770	0
235	20231201	162700	778778440	16770	16770	16770	16770	0
236	20231201	162600	778778440	16770	16770	16770	16770	0
237	20231201	162500	778778440	16770	16770	16770	16770	0
238	20231201	162400	778778440	16770	16770	16770	16770	0
239	20231201	162300	778778440	16770	16770	16770	16770	0
240	20231201	162200	778778440	16770	16770	16770	16770	0
241	20231201	162100	778778440	16770	16770	16770	16770	0
242	20231201	162000	778778440	16770	16770	16770	16770	559
243	20231201	161900	778778440	16770	16770	16770	16770	0
244	20231201	161800	778778440	16770	16770	16770	16770	0
245	20231201	161700	778778440	16770	16770	16770	16770	0
246	20231201	161600	778778440	16770	16770	16770	16770	0
247	20231201	161500	778778440	16770	16770	16770	16770	0
248	20231201	161400	778778440	16770	16770	16770	16770	0
249	20231201	161300	778778440	16770	16770	16770	16770	0
250	20231201	161200	778778440	16770	16770	16770	16770	0
251	20231201	161100	778778440	16770	16770	16770	16770	0
252	20231201	161000	778778440	16770	16770	16770	16770	0
253	20231201	160900	778778440	16770	16770	16770	16770	0
254	20231201	160800	778778440	16770	16770	16770	16770	0
255	20231201	160700	778778440	16770	16770	16770	16770	0
256	20231201	160600	778778440	16770	16770	16770	16770	0
257	20231201	160500	778778440	16770	16770	16770	16770	0
258	20231201	160400	778778440	16770	16770	16770	16770	0
259	20231201	160300	778778440	16770	16770	16770	16770	0
260	20231201	160200	778778440	16770	16770	16770	16770	0
261	20231201	160100	778778440	16770	16770	16770	16770	0
262	20231201	160000	778778440	16770	16770	16770	16770	0
263	20231201	155900	778778440	16770	16770	16770	16770	0
264	20231201	155800	778778440	16770	16770	16770	16770	0
265	20231201	155700	778778440	16770	16770	16770	16770	0
266	20231201	155600	778778440	16770	16770	16770	16770	0
267	20231201	155500	778778440	16770	16770	16770	16770	0
268	20231201	155400	778778440	16770	16770	16770	16770	0
269	20231201	155300	778778440	16770	16770	16770	16770	0
270	20231201	155200	778778440	16770	16770	16770	16770	0
271	20231201	155100	778778440	16770	16770	16770	16770	0
272	20231201	155000	778778440	16770	16770	16770	16770	559
273	20231201	154900	778778440	16770	16770	16770	16770	0
274	20231201	154800	778778440	16770	16770	16770	16770	0
275	20231201	154700	778778440	16770	16770	16770	16770	0
276	20231201	154600	778778440	16770	16770	16770	16770	0
277	20231201	154500	778778440	16770	16770	16770	16770	0
278	20231201	154400	778778440	16770	16770	16770	16770	0
279	20231201	154300	778778440	16770	16770	16770	16770	0
280	20231201	154200	778778440	16770	16770	16770	16770	0
281	20231201	154100	778778440	16770	16770	16770	16770	0
282	20231201	154000	778778440	16770	16770	16770	16770	0
283	20231201	153900	778778440	16770	16770	16770	16770	0
284	20231201	153800	778778440	16770	16770	16770	16770	0
285	20231201	153700	778778440	16770	16770	16770	16770	0
286	20231201	153600	778778440	16770	16770	16770	16770	0
287	20231201	153500	778778440	16770	16770	16770	16770	0
288	20231201	153400	778778440	16770	16770	16770	16770	0
289	20231201	153300	778778440	16770	16770	16770	16770	0
290	20231201	153200	778778440	16770	16770	16770	16770	0
291	20231201	153100	778778440	16770	16770	16770	16770	0
292	20231201	153000	778778440	16770	16770	16770	16770	559
293	20231201	152900	769404010	16760	16760	16760	16760	0
294	20231201	152800	769404010	16760	16760	16760	16760	0
295	20231201	152700	769404010	16760	16760	16760	16760	0
296	20231201	152600	769404010	16760	16760	16760	16760	0
297	20231201	152500	769404010	16760	16760	16760	16760	0
298	20231201	152400	769404010	16760	16760	16760	16760	0
299	20231201	152300	769404010	16760	16760	16760	16760	0
300	20231201	152200	769404010	16760	16760	16760	16760	0
301	20231201	152100	769404010	16760	16760	16760	16760	0
302	20231201	152000	769404010	16760	16760	16760	16760	0
303	20231201	151900	769404010	16760	16770	16770	16750	64
304	20231201	151800	768331270	16770	16770	16770	16770	15
305	20231201	151700	768079720	16770	16770	16770	16770	53
306	20231201	151600	767190910	16740	16740	16740	16740	0
307	20231201	151500	767190910	16740	16740	16740	16740	1
308	20231201	151400	767174170	16770	16760	16770	16760	5
309	20231201	151300	767090330	16730	16750	16750	16730	13
310	20231201	151200	766872810	16760	16760	16760	16760	12
311	20231201	151100	766671690	16770	16770	16770	16770	16
312	20231201	151000	766403370	16770	16770	16770	16770	30
313	20231201	150900	765900270	16770	16770	16770	16770	0
314	20231201	150800	765900270	16770	16770	16770	16770	42
315	20231201	150700	765195930	16770	16770	16770	16770	18
316	20231201	150600	764894070	16770	16770	16770	16770	1
317	20231201	150500	764877300	16770	16770	16770	16770	131
318	20231201	150400	762680430	16770	16770	16770	16770	793
319	20231201	150300	749381820	16770	16770	16770	16770	2
320	20231201	150200	749348280	16770	16710	16770	16710	1001
321	20231201	150100	732566320	16710	16710	16710	16710	0
322	20231201	150000	732566320	16710	16710	16710	16710	0
323	20231201	145900	732566320	16710	16740	16740	16710	130
324	20231201	145800	730392750	16740	16750	16750	16740	39
325	20231201	145700	729739550	16730	16730	16730	16730	129
326	20231201	145600	727581380	16730	16730	16730	16730	0
327	20231201	145500	727581380	16730	16730	16730	16730	0
328	20231201	145400	727581380	16730	16730	16730	16730	128
329	20231201	145300	725439940	16720	16720	16720	16720	0
330	20231201	145200	725439940	16720	16720	16720	16720	129
331	20231201	145100	723283060	16750	16750	16750	16750	10
332	20231201	145000	723115560	16720	16720	16720	16720	0
333	20231201	144900	723115560	16720	16720	16720	16720	129
334	20231201	144800	720958680	16710	16710	16710	16710	0
335	20231201	144700	720958680	16710	16720	16720	16710	128
336	20231201	144600	718818830	16760	16760	16760	16760	0
337	20231201	144500	718818830	16760	16750	16760	16750	24
338	20231201	144400	718416690	16730	16730	16730	16730	134
339	20231201	144300	716174870	16730	16730	16730	16730	5
340	20231201	144200	716091220	16730	16730	16730	16730	0
341	20231201	144100	716091220	16730	16760	16760	16730	144
342	20231201	144000	713681650	16720	16720	16720	16720	0
343	20231201	143900	713681650	16720	16720	16720	16720	128
344	20231201	143800	711541490	16760	16760	16760	16760	1
345	20231201	143700	711524730	16730	16730	16730	16730	0
346	20231201	143600	711524730	16730	16730	16730	16730	129
347	20231201	143500	709366560	16760	16740	16760	16740	86
348	20231201	143400	707926500	16720	16750	16750	16720	129
349	20231201	143300	705768410	16760	16760	16760	16760	0
350	20231201	143200	705768410	16760	16760	16760	16760	27
351	20231201	143100	705315890	16730	16730	16730	16730	129
352	20231201	143000	703157720	16740	16740	16740	16740	0
353	20231201	142900	703157720	16740	16760	16760	16740	130
354	20231201	142800	700981410	16770	16770	16770	16770	0
355	20231201	142700	700981410	16770	16770	16770	16770	0
356	20231201	142600	700981410	16770	16770	16770	16740	143
357	20231201	142500	698587170	16770	16760	16770	16760	100
358	20231201	142400	696910340	16730	16750	16750	16730	128
359	20231201	142300	694768820	16750	16750	16750	16750	0
360	20231201	142200	694768820	16750	16750	16750	16750	28
361	20231201	142100	694299820	16720	16720	16720	16720	129
362	20231201	142000	692142940	16720	16720	16720	16720	0
363	20231201	141900	692142940	16720	16720	16720	16720	0
364	20231201	141800	692142940	16720	16720	16720	16720	128
365	20231201	141700	690002780	16760	16760	16760	16760	14
366	20231201	141600	689768140	16720	16720	16720	16720	129
367	20231201	141500	687611260	16760	16760	16760	16760	0
368	20231201	141400	687611260	16760	16760	16760	16760	0
369	20231201	141300	687611260	16760	16720	16760	16720	130
370	20231201	141200	685437620	16760	16760	16760	16760	1
371	20231201	141100	685420860	16730	16730	16730	16730	128
372	20231201	141000	683279420	16770	16770	16770	16770	60
373	20231201	140900	682273220	16770	16770	16770	16770	1
374	20231201	140800	682256450	16730	16730	16730	16730	129
375	20231201	140700	680098280	16770	16770	16770	16770	0
376	20231201	140600	680098280	16770	16760	16770	16730	131
377	20231201	140500	677906520	16770	16760	16770	16760	20
378	20231201	140400	677571210	16750	16750	16750	16750	2
379	20231201	140300	677537710	16750	16720	16750	16720	129
380	20231201	140200	675380800	16750	16750	16750	16750	0
381	20231201	140100	675380800	16750	16750	16750	16750	22
382	20231201	140000	675012300	16720	16720	16720	16720	129
383	20231201	135900	672855420	16760	16760	16760	16760	1
384	20231201	135800	672838660	16730	16730	16730	16730	130
385	20231201	135700	670663760	16760	16760	16760	16760	2
386	20231201	135600	670630240	16760	16760	16760	16760	8
387	20231201	135500	670496160	16720	16720	16720	16720	128
388	20231201	135400	668356000	16730	16730	16730	16730	189
389	20231201	135300	665194030	16720	16730	16730	16720	130
390	20231201	135200	663020420	16730	16730	16730	16730	0
391	20231201	135100	663020420	16730	16730	16730	16730	0
392	20231201	135000	663020420	16730	16730	16770	16720	175
393	20231201	134900	660094010	16730	16730	16730	16730	0
394	20231201	134800	660094010	16730	16730	16730	16730	128
395	20231201	134700	657952570	16740	16740	16740	16740	14
396	20231201	134600	657718210	16740	16740	16740	16740	1
397	20231201	134500	657701470	16770	16730	16770	16730	133
398	20231201	134400	655476220	16770	16760	16770	16760	8
399	20231201	134300	655342080	16730	16730	16730	16730	0
400	20231201	134200	655342080	16730	16770	16770	16730	139
401	20231201	134100	653016210	16770	16770	16770	16770	0
402	20231201	134000	653016210	16770	16740	16770	16730	129
403	20231201	133900	650857900	16770	16770	16770	16770	0
404	20231201	133800	650857900	16770	16770	16770	16770	1
405	20231201	133700	650841130	16740	16770	16770	16740	130
406	20231201	133600	648664870	16770	16770	16770	16770	0
407	20231201	133500	648664870	16770	16770	16770	16740	145
408	20231201	133400	646237000	16770	16770	16770	16770	0
409	20231201	133300	646237000	16770	16770	16770	16770	20
410	20231201	133200	645901600	16750	16770	16770	16750	130
411	20231201	133100	643724070	16770	16770	16770	16770	0
412	20231201	133000	643724070	16770	16740	16770	16740	142
413	20231201	132900	641346600	16770	16760	16770	16760	2
414	20231201	132800	641313070	16740	16740	16740	16740	0
415	20231201	132700	641313070	16740	16750	16750	16740	148
416	20231201	132600	638835290	16770	16770	16770	16760	24
417	20231201	132500	638432990	16760	16760	16760	16740	148
418	20231201	132400	635953390	16770	16770	16770	16770	2
419	20231201	132300	635919850	16770	16770	16770	16770	1894
420	20231201	132200	604157470	16770	16770	16770	16740	228
421	20231201	132100	600337730	16770	16770	16770	16770	2
422	20231201	132000	600304190	16760	16730	16760	16730	619
423	20231201	131900	589947750	16730	16740	16760	16730	595
424	20231201	131800	579992370	16730	16730	16730	16730	0
425	20231201	131700	579992370	16730	16750	16770	16730	140
426	20231201	131600	577649920	16770	16770	16770	16770	0
427	20231201	131500	577649920	16770	16770	16770	16770	0
428	20231201	131400	577649920	16770	16760	16770	16740	130
429	20231201	131300	575473370	16770	16770	16770	16770	254
430	20231201	131200	571213790	16770	16760	16770	16740	2037
431	20231201	131100	537056870	16770	16770	16770	16770	0
432	20231201	131000	537056870	16770	16770	16770	16770	1
433	20231201	130900	537040100	16740	16760	16760	16740	129
434	20231201	130800	534880610	16770	16770	16770	16770	1
435	20231201	130700	534863840	16760	16740	16760	16740	237
436	20231201	130600	530894320	16740	16740	16740	16740	0
437	20231201	130500	530894320	16740	16740	16740	16740	0
438	20231201	130400	530894320	16740	16750	16750	16740	128
439	20231201	130300	528751390	16770	16770	16770	16770	4
440	20231201	130200	528684310	16760	16750	16760	16750	132
441	20231201	130100	526472990	16740	16780	16780	16740	129
442	20231201	130000	524312300	16880	16880	16880	16880	0
443	20231201	125900	524312300	16880	16740	16880	16740	443
444	20231201	125800	516885610	16770	16770	16770	16770	0
445	20231201	125700	516885610	16770	16770	16770	16770	1
446	20231201	125600	516868840	16750	16750	16750	16750	128
447	20231201	125500	514724840	16770	16770	16770	16770	3
448	20231201	125400	514674530	16770	16760	16770	16740	258
449	20231201	125300	510353540	16750	16750	16750	16750	0
450	20231201	125200	510353540	16750	16750	16750	16750	0
451	20231201	125100	510353540	16750	16760	16760	16750	128
452	20231201	125000	508209490	16750	16750	16750	16750	0
453	20231201	124900	508209490	16750	16770	16770	16750	292
454	20231201	124800	503316040	16790	16790	16790	16790	2
455	20231201	124700	503282460	16790	16790	16790	16790	0
456	20231201	124600	503282460	16790	16800	16800	16760	130
457	20231201	124500	501103440	16810	16810	16810	16810	11
458	20231201	124400	500918530	16810	16810	16810	16810	1
459	20231201	124300	500901720	16760	16810	16810	16760	133
460	20231201	124200	498672030	16820	16810	16820	16810	16
461	20231201	124100	498403020	16760	16770	16770	16760	129
462	20231201	124000	496240940	16810	16810	16810	16810	1
463	20231201	123900	496224130	16760	16760	16760	16760	72
464	20231201	123800	495017410	16760	16760	16760	16760	129
465	20231201	123700	492855370	16810	16810	16810	16810	0
466	20231201	123600	492855370	16810	16770	16810	16760	138
467	20231201	123500	490541380	16770	16770	16770	16770	72
468	20231201	123400	489333940	16810	16770	16810	16770	29
469	20231201	123300	488847570	16760	16820	16820	16760	135
470	20231201	123200	486584200	16820	16800	16820	16800	27
471	20231201	123100	486130580	16790	16800	16800	16760	131
472	20231201	123000	483934010	16800	16800	16800	16800	2
473	20231201	122900	483900410	16780	16780	16780	16780	35
474	20231201	122800	483313110	16780	16760	16780	16760	169
475	20231201	122700	480480650	16780	16780	16780	16780	0
476	20231201	122600	480480650	16780	16780	16780	16760	130
477	20231201	122500	478301520	16790	16790	16790	16790	6
478	20231201	122400	478200780	16790	16800	16800	16790	3
479	20231201	122300	478150400	16800	16770	16800	16770	132
480	20231201	122200	475936700	16800	16800	16800	16800	14
481	20231201	122100	475701500	16800	16780	16800	16780	43
482	20231201	122000	474979280	16770	16790	16790	16760	152
483	20231201	121900	472430160	16790	16790	16790	16790	3
484	20231201	121800	472379790	16790	16780	16790	16760	305
485	20231201	121700	467265910	16780	16790	16790	16780	30
486	20231201	121600	466762410	16780	16780	16780	16780	0
487	20231201	121500	466762410	16780	16780	16780	16770	130
488	20231201	121400	464581410	16800	16800	16800	16800	1
489	20231201	121300	464564610	16780	16800	16800	16780	224
490	20231201	121200	460805420	16810	16810	16810	16810	3
491	20231201	121100	460754990	16810	16810	16810	16810	0
492	20231201	121000	460754990	16810	16800	16810	16780	202
493	20231201	120900	457364360	16810	16810	16810	16810	8
494	20231201	120800	457229880	16790	16800	16800	16790	147
495	20231201	120700	454761590	16800	16800	16800	16800	3
496	20231201	120600	454711190	16800	16810	16820	16790	55
497	20231201	120500	453786870	16790	16800	16800	16790	129
498	20231201	120400	451620220	16810	16810	16810	16810	26
499	20231201	120300	451183160	16830	16830	16830	16830	7
500	20231201	120200	451065350	16800	16840	16840	16800	139
501	20231201	120100	448729510	16830	16840	16840	16830	42
502	20231201	120000	448022450	16840	16850	16850	16800	161
503	20231201	115900	445316950	16860	16860	16860	16860	1
504	20231201	115800	445300090	16870	16870	16870	16870	2
505	20231201	115700	445266350	16800	16810	16810	16800	165
506	20231201	115600	442493870	16810	16810	16810	16810	0
507	20231201	115500	442493870	16810	16820	16820	16810	152
508	20231201	115400	439938500	16870	16870	16870	16870	10
509	20231201	115300	439769800	16870	16870	16870	16870	0
510	20231201	115200	439769800	16870	16830	16870	16800	151
511	20231201	115100	437230640	16830	16820	16830	16820	261
512	20231201	115000	432838230	16800	16810	16810	16800	130
513	20231201	114900	430653490	16830	16820	16830	16820	12
514	20231201	114800	430451540	16810	16820	16830	16810	89
515	20231201	114700	428955080	16810	16810	16810	16810	156
516	20231201	114600	426332720	16820	16820	16820	16820	1
517	20231201	114500	426315900	16810	16830	16830	16810	84
518	20231201	114400	424902590	16830	16830	16830	16810	573
519	20231201	114300	415267430	16840	16850	16850	16840	117
520	20231201	114200	413297140	16850	16850	16850	16840	97
521	20231201	114100	411662960	16860	16860	16860	16860	10
522	20231201	114000	411494360	16860	16860	16860	16860	0
523	20231201	113900	411494360	16860	16860	16860	16860	1
524	20231201	113800	411477500	16870	16870	16870	16870	10
525	20231201	113700	411308800	16870	16870	16870	16870	1
526	20231201	113600	411291930	16880	16880	16880	16880	0
527	20231201	113500	411291930	16880	16880	16880	16880	0
528	20231201	113400	411291930	16880	16890	16890	16880	2
529	20231201	113300	411258160	16880	16880	16880	16880	2
530	20231201	113200	411224400	16850	16850	16890	16840	189
531	20231201	113100	408039160	16870	16890	16890	16860	13
532	20231201	113000	407819860	16890	16890	16890	16890	79
533	20231201	112900	406485550	16890	16870	16940	16870	37
534	20231201	112800	405860810	16850	16850	16850	16850	0
535	20231201	112700	405860810	16850	16850	16850	16850	54
536	20231201	112600	404950910	16860	16880	16880	16860	204
537	20231201	112500	401509970	16870	16870	16870	16860	77
538	20231201	112400	400210990	16870	16870	16870	16870	61
539	20231201	112300	399181920	16870	16880	16880	16870	91
540	20231201	112200	397646510	16890	16900	16900	16890	163
541	20231201	112100	394893160	16910	16910	16910	16910	18
542	20231201	112000	394588780	16940	16940	16940	16940	7
543	20231201	111900	394470200	16920	16940	16940	16920	150
544	20231201	111800	391930860	16950	16950	16950	16950	17
545	20231201	111700	391642710	16940	16940	16940	16940	123
546	20231201	111600	389559090	16940	16960	16980	16940	144
547	20231201	111500	387115960	16940	16940	16940	16940	0
548	20231201	111400	387115960	16940	16940	16940	16940	139
549	20231201	111300	384761300	16970	16970	16970	16970	0
550	20231201	111200	384761300	16970	16920	16970	16920	184
551	20231201	111100	381646860	16920	16930	16930	16920	54
552	20231201	111000	380733080	16930	16930	16930	16930	0
553	20231201	110900	380733080	16930	16950	16950	16930	70
554	20231201	110800	379547920	16950	16950	16950	16950	0
555	20231201	110700	379547920	16950	16950	16950	16950	0
556	20231201	110600	379547920	16950	16920	16950	16900	309
557	20231201	110500	374317240	16910	16900	16910	16900	422
558	20231201	110400	367185400	16900	16920	16920	16900	1070
559	20231201	110300	349084760	16920	16920	16920	16920	165
560	20231201	110200	346292960	16920	16930	16930	16920	104
561	20231201	110100	344533230	16930	16920	16930	16920	130
562	20231201	110000	342333610	16920	16920	16920	16920	428
563	20231201	105900	335091850	16930	16930	16930	16930	0
564	20231201	105800	335091850	16930	16930	16930	16930	23
565	20231201	105700	334702460	16940	16940	16940	16940	65
566	20231201	105600	333601360	16950	16960	16970	16950	306
567	20231201	105500	328411130	16960	16980	16980	16960	5
568	20231201	105400	328326310	16980	16980	16980	16980	8
569	20231201	105300	328190470	16960	16980	16980	16960	163
570	20231201	105200	325425490	16990	16990	16990	16990	114
571	20231201	105100	323488630	16990	16990	16990	16990	28
572	20231201	105000	323012910	17000	17000	17000	17000	3
573	20231201	104900	322961910	17010	17010	17010	17010	1
574	20231201	104800	322944900	17010	17000	17030	17000	906
575	20231201	104700	307536580	17000	16970	17000	16970	197
576	20231201	104600	304191070	16980	16970	16980	16970	117
577	20231201	104500	302205560	16960	17000	17000	16960	175
578	20231201	104400	299236260	16980	16980	17010	16970	666
579	20231201	104300	287916580	16980	16950	16980	16950	365
580	20231201	104200	281725380	16960	16970	16970	16960	132
581	20231201	104100	279486570	16970	16960	16970	16960	11
582	20231201	104000	279300000	16960	16970	16970	16960	60
583	20231201	103900	278282100	16980	16970	16980	16970	74
584	20231201	103800	277026170	16960	16960	16960	16960	0
585	20231201	103700	277026170	16960	16970	16970	16960	12
586	20231201	103600	276822640	16970	16960	16970	16960	33
587	20231201	103500	276262900	16940	16940	16940	16940	0
588	20231201	103400	276262900	16940	16940	16940	16940	10
589	20231201	103300	276093500	16960	16930	16960	16930	29
590	20231201	103200	275602230	16960	16960	16960	16960	18
591	20231201	103100	275296950	16960	16960	16960	16960	1
592	20231201	103000	275279990	16960	16920	16960	16920	180
593	20231201	102900	272232740	16930	16930	16930	16930	34
594	20231201	102800	271657120	16930	16960	16960	16930	18
595	20231201	102700	271352170	16960	16920	16960	16920	10
596	20231201	102600	271182930	16970	16960	16970	16920	119
597	20231201	102500	269164040	16970	16950	16980	16940	84
598	20231201	102400	267739580	16920	16920	16920	16920	0
599	20231201	102300	267739580	16920	16970	16970	16920	145
600	20231201	102200	265284430	16970	16980	16980	16970	10
601	20231201	102100	265114650	16990	16990	16990	16990	29
602	20231201	102000	264621940	16980	16980	17000	16980	168
603	20231201	101900	261768770	17000	16990	17000	16990	556
604	20231201	101800	252322320	17000	17020	17020	17000	39
605	20231201	101700	251658780	17020	17030	17030	17020	52
606	20231201	101600	250773440	17050	17030	17070	17030	1196
607	20231201	101500	230386850	17040	16990	17040	16990	1084
608	20231201	101400	211956330	16980	16980	16980	16980	25
609	20231201	101300	211531830	16980	16990	16990	16980	83
610	20231201	101200	210121770	16990	17010	17010	16990	294
611	20231201	101100	205124790	17010	17050	17050	17010	175
612	20231201	101000	202143270	17060	16980	17080	16980	2010
613	20231201	100900	167937880	16980	16980	16980	16960	223
614	20231201	100800	164154020	16990	16940	17000	16940	2511
615	20231201	100700	121530040	16940	16920	16940	16920	246
616	20231201	100600	117364980	16920	16920	16920	16920	7
617	20231201	100500	117246540	16920	16900	16920	16900	154
618	20231201	100400	114641400	16910	16910	16910	16910	102
619	20231201	100300	112916580	16910	16900	16910	16900	203
620	20231201	100200	109484350	16900	16890	16910	16890	362
621	20231201	100100	103366780	16900	16860	16900	16860	1070
622	20231201	100000	85298790	16860	16860	16860	16860	12
623	20231201	095900	85096470	16850	16850	16850	16850	6
624	20231201	095800	84995370	16850	16850	16850	16850	4
625	20231201	095700	84927970	16850	16860	16860	16850	48
626	20231201	095600	84119150	16860	16850	16880	16850	321
627	20231201	095500	78707950	16840	16840	16840	16840	0
628	20231201	095400	78707950	16840	16840	16840	16840	31
629	20231201	095300	78185910	16850	16850	16850	16850	51
630	20231201	095200	77326560	16850	16850	16850	16840	65
631	20231201	095100	76231800	16850	16850	16860	16840	248
632	20231201	095000	72052320	16850	16850	16850	16850	50
633	20231201	094900	71209820	16840	16840	16840	16840	32
634	20231201	094800	70670940	16840	16840	16840	16840	3
635	20231201	094700	70620420	16820	16820	16820	16820	0
636	20231201	094600	70620420	16820	16840	16840	16820	5
637	20231201	094500	70536240	16840	16850	16860	16830	87
638	20231201	094400	69070420	16860	16820	16870	16820	234
639	20231201	094300	65131790	16820	16820	16820	16810	15
640	20231201	094200	64879580	16820	16810	16820	16810	75
641	20231201	094100	63618670	16810	16800	16810	16800	179
642	20231201	094000	60611450	16800	16800	16800	16800	30
643	20231201	093900	60107450	16810	16810	16810	16810	120
644	20231201	093800	58090250	16820	16830	16830	16800	102
645	20231201	093700	56376600	16780	16780	16780	16780	100
646	20231201	093600	54698600	16770	16750	16770	16750	79
647	20231201	093500	53374140	16750	16740	16750	16740	136
648	20231201	093400	51096970	16710	16720	16720	16710	8
649	20231201	093300	50963250	16720	16760	16800	16720	683
650	20231201	093200	39494540	16760	16780	16780	16760	164
651	20231201	093100	36744280	16750	16750	16750	16750	0
652	20231201	093000	36744280	16750	16750	16750	16750	80
653	20231201	092900	35404280	16750	16800	16860	16750	338
654	20231201	092800	29730620	16800	16720	16800	16720	32
655	20231201	092700	29194830	16690	16710	16710	16690	222
656	20231201	092600	25485540	16710	16690	16710	16690	423
657	20231201	092500	18420750	16690	16680	16690	16680	32
658	20231201	092400	17886980	16690	16690	16690	16690	1
659	20231201	092300	17870290	16690	16690	16690	16690	4
660	20231201	092200	17803530	16690	16690	16690	16680	11
661	20231201	092100	17620010	16680	16690	16690	16680	4
662	20231201	092000	17553280	16670	16670	16670	16660	32
663	20231201	091900	17019850	16680	16680	16680	16670	3
664	20231201	091800	16969820	16660	16680	16690	16660	65
665	20231201	091700	15885740	16680	16680	16680	16680	2
666	20231201	091600	15852380	16680	16690	16690	16680	19
667	20231201	091500	15535340	16700	16700	16700	16700	0
668	20231201	091400	15535340	16700	16700	16700	16700	20
669	20231201	091300	15201340	16700	16700	16700	16690	42
670	20231201	091200	14500250	16700	16700	16700	16700	44
671	20231201	091100	13765450	16700	16690	16700	16690	17
672	20231201	091000	13481560	16690	16700	16700	16690	29
673	20231201	090900	12997290	16700	16700	16700	16700	0
674	20231201	090800	12997290	16700	16740	16740	16700	295
675	20231201	090700	8063950	16760	16760	16760	16760	0
676	20231201	090600	8063950	16760	16760	16760	16760	1
677	20231201	090500	8047190	16790	16790	16790	16790	1
678	20231201	090400	8030400	16730	16730	16730	16730	366
679	20231201	090300	1907220	16730	16730	16730	16730	15
680	20231201	090200	1656270	16730	16730	16730	16730	0
681	20231201	090100	1656270	16730	16730	16730	16730	2
682	20231201	090000	1622810	16730	16730	16730	16730	97