KissMeData/272110/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	205100	629112120	16960	16960	16960	16960	506
3	20231204	205000	629112120	16960	16960	16960	16960	0
4	20231204	204900	629112120	16960	16960	16960	16960	0
5	20231204	204800	629112120	16960	16960	16960	16960	0
6	20231204	204700	629112120	16960	16960	16960	16960	0
7	20231204	204600	629112120	16960	16960	16960	16960	0
8	20231204	204500	629112120	16960	16960	16960	16960	0
9	20231204	204400	629112120	16960	16960	16960	16960	0
10	20231204	204300	629112120	16960	16960	16960	16960	0
11	20231204	204200	629112120	16960	16960	16960	16960	0
12	20231204	204100	629112120	16960	16960	16960	16960	0
13	20231204	204000	629112120	16960	16960	16960	16960	0
14	20231204	203900	629112120	16960	16960	16960	16960	0
15	20231204	203800	629112120	16960	16960	16960	16960	0
16	20231204	203700	629112120	16960	16960	16960	16960	0
17	20231204	203600	629112120	16960	16960	16960	16960	0
18	20231204	203500	629112120	16960	16960	16960	16960	0
19	20231204	203400	629112120	16960	16960	16960	16960	0
20	20231204	203300	629112120	16960	16960	16960	16960	0
21	20231204	203200	629112120	16960	16960	16960	16960	0
22	20231204	203100	629112120	16960	16960	16960	16960	0
23	20231204	203000	629112120	16960	16960	16960	16960	0
24	20231204	202900	629112120	16960	16960	16960	16960	0
25	20231204	202800	629112120	16960	16960	16960	16960	0
26	20231204	202700	629112120	16960	16960	16960	16960	0
27	20231204	202600	629112120	16960	16960	16960	16960	0
28	20231204	202500	629112120	16960	16960	16960	16960	0
29	20231204	202400	629112120	16960	16960	16960	16960	0
30	20231204	202300	629112120	16960	16960	16960	16960	0
31	20231204	202200	629112120	16960	16960	16960	16960	0
32	20231204	202100	629112120	16960	16960	16960	16960	506
33	20231204	202000	629112120	16960	16960	16960	16960	0
34	20231204	201900	629112120	16960	16960	16960	16960	0
35	20231204	201800	629112120	16960	16960	16960	16960	0
36	20231204	201700	629112120	16960	16960	16960	16960	0
37	20231204	201600	629112120	16960	16960	16960	16960	0
38	20231204	201500	629112120	16960	16960	16960	16960	0
39	20231204	201400	629112120	16960	16960	16960	16960	0
40	20231204	201300	629112120	16960	16960	16960	16960	0
41	20231204	201200	629112120	16960	16960	16960	16960	0
42	20231204	201100	629112120	16960	16960	16960	16960	0
43	20231204	201000	629112120	16960	16960	16960	16960	0
44	20231204	200900	629112120	16960	16960	16960	16960	0
45	20231204	200800	629112120	16960	16960	16960	16960	0
46	20231204	200700	629112120	16960	16960	16960	16960	0
47	20231204	200600	629112120	16960	16960	16960	16960	0
48	20231204	200500	629112120	16960	16960	16960	16960	0
49	20231204	200400	629112120	16960	16960	16960	16960	0
50	20231204	200300	629112120	16960	16960	16960	16960	0
51	20231204	200200	629112120	16960	16960	16960	16960	0
52	20231204	200100	629112120	16960	16960	16960	16960	0
53	20231204	200000	629112120	16960	16960	16960	16960	0
54	20231204	195900	629112120	16960	16960	16960	16960	0
55	20231204	195800	629112120	16960	16960	16960	16960	0
56	20231204	195700	629112120	16960	16960	16960	16960	0
57	20231204	195600	629112120	16960	16960	16960	16960	0
58	20231204	195500	629112120	16960	16960	16960	16960	0
59	20231204	195400	629112120	16960	16960	16960	16960	0
60	20231204	195300	629112120	16960	16960	16960	16960	0
61	20231204	195200	629112120	16960	16960	16960	16960	0
62	20231204	195100	629112120	16960	16960	16960	16960	506
63	20231204	195000	629112120	16960	16960	16960	16960	0
64	20231204	194900	629112120	16960	16960	16960	16960	0
65	20231204	194800	629112120	16960	16960	16960	16960	0
66	20231204	194700	629112120	16960	16960	16960	16960	0
67	20231204	194600	629112120	16960	16960	16960	16960	0
68	20231204	194500	629112120	16960	16960	16960	16960	0
69	20231204	194400	629112120	16960	16960	16960	16960	0
70	20231204	194300	629112120	16960	16960	16960	16960	0
71	20231204	194200	629112120	16960	16960	16960	16960	0
72	20231204	194100	629112120	16960	16960	16960	16960	0
73	20231204	194000	629112120	16960	16960	16960	16960	0
74	20231204	193900	629112120	16960	16960	16960	16960	0
75	20231204	193800	629112120	16960	16960	16960	16960	0
76	20231204	193700	629112120	16960	16960	16960	16960	0
77	20231204	193600	629112120	16960	16960	16960	16960	0
78	20231204	193500	629112120	16960	16960	16960	16960	0
79	20231204	193400	629112120	16960	16960	16960	16960	0
80	20231204	193300	629112120	16960	16960	16960	16960	0
81	20231204	193200	629112120	16960	16960	16960	16960	0
82	20231204	193100	629112120	16960	16960	16960	16960	0
83	20231204	193000	629112120	16960	16960	16960	16960	0
84	20231204	192900	629112120	16960	16960	16960	16960	0
85	20231204	192800	629112120	16960	16960	16960	16960	0
86	20231204	192700	629112120	16960	16960	16960	16960	0
87	20231204	192600	629112120	16960	16960	16960	16960	0
88	20231204	192500	629112120	16960	16960	16960	16960	0
89	20231204	192400	629112120	16960	16960	16960	16960	0
90	20231204	192300	629112120	16960	16960	16960	16960	0
91	20231204	192200	629112120	16960	16960	16960	16960	0
92	20231204	192100	629112120	16960	16960	16960	16960	506
93	20231204	192000	629112120	16960	16960	16960	16960	0
94	20231204	191900	629112120	16960	16960	16960	16960	0
95	20231204	191800	629112120	16960	16960	16960	16960	0
96	20231204	191700	629112120	16960	16960	16960	16960	0
97	20231204	191600	629112120	16960	16960	16960	16960	0
98	20231204	191500	629112120	16960	16960	16960	16960	0
99	20231204	191400	629112120	16960	16960	16960	16960	0
100	20231204	191300	629112120	16960	16960	16960	16960	0
101	20231204	191200	629112120	16960	16960	16960	16960	0
102	20231204	191100	629112120	16960	16960	16960	16960	0
103	20231204	191000	629112120	16960	16960	16960	16960	0
104	20231204	190900	629112120	16960	16960	16960	16960	0
105	20231204	190800	629112120	16960	16960	16960	16960	0
106	20231204	190700	629112120	16960	16960	16960	16960	0
107	20231204	190600	629112120	16960	16960	16960	16960	0
108	20231204	190500	629112120	16960	16960	16960	16960	0
109	20231204	190400	629112120	16960	16960	16960	16960	0
110	20231204	190300	629112120	16960	16960	16960	16960	0
111	20231204	190200	629112120	16960	16960	16960	16960	0
112	20231204	190100	629112120	16960	16960	16960	16960	0
113	20231204	190000	629112120	16960	16960	16960	16960	0
114	20231204	185900	629112120	16960	16960	16960	16960	0
115	20231204	185800	629112120	16960	16960	16960	16960	0
116	20231204	185700	629112120	16960	16960	16960	16960	0
117	20231204	185600	629112120	16960	16960	16960	16960	0
118	20231204	185500	629112120	16960	16960	16960	16960	0
119	20231204	185400	629112120	16960	16960	16960	16960	0
120	20231204	185300	629112120	16960	16960	16960	16960	0
121	20231204	185200	629112120	16960	16960	16960	16960	0
122	20231204	185100	629112120	16960	16960	16960	16960	506
123	20231204	185000	629112120	16960	16960	16960	16960	0
124	20231204	184900	629112120	16960	16960	16960	16960	0
125	20231204	184800	629112120	16960	16960	16960	16960	0
126	20231204	184700	629112120	16960	16960	16960	16960	0
127	20231204	184600	629112120	16960	16960	16960	16960	0
128	20231204	184500	629112120	16960	16960	16960	16960	0
129	20231204	184400	629112120	16960	16960	16960	16960	0
130	20231204	184300	629112120	16960	16960	16960	16960	0
131	20231204	184200	629112120	16960	16960	16960	16960	0
132	20231204	184100	629112120	16960	16960	16960	16960	0
133	20231204	184000	629112120	16960	16960	16960	16960	0
134	20231204	183900	629112120	16960	16960	16960	16960	0
135	20231204	183800	629112120	16960	16960	16960	16960	0
136	20231204	183700	629112120	16960	16960	16960	16960	0
137	20231204	183600	629112120	16960	16960	16960	16960	0
138	20231204	183500	629112120	16960	16960	16960	16960	0
139	20231204	183400	629112120	16960	16960	16960	16960	0
140	20231204	183300	629112120	16960	16960	16960	16960	0
141	20231204	183200	629112120	16960	16960	16960	16960	0
142	20231204	183100	629112120	16960	16960	16960	16960	0
143	20231204	183000	629112120	16960	16960	16960	16960	0
144	20231204	182900	629112120	16960	16960	16960	16960	0
145	20231204	182800	629112120	16960	16960	16960	16960	0
146	20231204	182700	629112120	16960	16960	16960	16960	0
147	20231204	182600	629112120	16960	16960	16960	16960	0
148	20231204	182500	629112120	16960	16960	16960	16960	0
149	20231204	182400	629112120	16960	16960	16960	16960	0
150	20231204	182300	629112120	16960	16960	16960	16960	0
151	20231204	182200	629112120	16960	16960	16960	16960	0
152	20231204	182100	629112120	16960	16960	16960	16960	506
153	20231204	182000	629112120	16960	16960	16960	16960	0
154	20231204	181900	629112120	16960	16960	16960	16960	0
155	20231204	181800	629112120	16960	16960	16960	16960	0
156	20231204	181700	629112120	16960	16960	16960	16960	0
157	20231204	181600	629112120	16960	16960	16960	16960	0
158	20231204	181500	629112120	16960	16960	16960	16960	0
159	20231204	181400	629112120	16960	16960	16960	16960	0
160	20231204	181300	629112120	16960	16960	16960	16960	0
161	20231204	181200	629112120	16960	16960	16960	16960	0
162	20231204	181100	629112120	16960	16960	16960	16960	0
163	20231204	181000	629112120	16960	16960	16960	16960	0
164	20231204	180900	629112120	16960	16960	16960	16960	0
165	20231204	180800	629112120	16960	16960	16960	16960	0
166	20231204	180700	629112120	16960	16960	16960	16960	0
167	20231204	180600	629112120	16960	16960	16960	16960	0
168	20231204	180500	629112120	16960	16960	16960	16960	0
169	20231204	180400	629112120	16960	16960	16960	16960	0
170	20231204	180300	629112120	16960	16960	16960	16960	0
171	20231204	180200	629112120	16960	16960	16960	16960	0
172	20231204	180100	629112120	16960	16960	16960	16960	0
173	20231204	180000	629112120	16960	16960	16960	16960	0
174	20231204	175900	629112120	16960	16960	16960	16960	0
175	20231204	175800	629112120	16960	16960	16960	16960	0
176	20231204	175700	629112120	16960	16960	16960	16960	0
177	20231204	175600	629112120	16960	16960	16960	16960	0
178	20231204	175500	629112120	16960	16960	16960	16960	0
179	20231204	175400	629112120	16960	16960	16960	16960	0
180	20231204	175300	629112120	16960	16960	16960	16960	0
181	20231204	175200	629112120	16960	16960	16960	16960	0
182	20231204	175100	629112120	16960	16960	16960	16960	506
183	20231204	175000	629112120	16960	16960	16960	16960	0
184	20231204	174900	629112120	16960	16960	16960	16960	0
185	20231204	174800	629112120	16960	16960	16960	16960	0
186	20231204	174700	629112120	16960	16960	16960	16960	0
187	20231204	174600	629112120	16960	16960	16960	16960	0
188	20231204	174500	629112120	16960	16960	16960	16960	0
189	20231204	174400	629112120	16960	16960	16960	16960	0
190	20231204	174300	629112120	16960	16960	16960	16960	0
191	20231204	174200	629112120	16960	16960	16960	16960	0
192	20231204	174100	629112120	16960	16960	16960	16960	0
193	20231204	174000	629112120	16960	16960	16960	16960	0
194	20231204	173900	629112120	16960	16960	16960	16960	0
195	20231204	173800	629112120	16960	16960	16960	16960	0
196	20231204	173700	629112120	16960	16960	16960	16960	0
197	20231204	173600	629112120	16960	16960	16960	16960	0
198	20231204	173500	629112120	16960	16960	16960	16960	0
199	20231204	173400	629112120	16960	16960	16960	16960	0
200	20231204	173300	629112120	16960	16960	16960	16960	0
201	20231204	173200	629112120	16960	16960	16960	16960	0
202	20231204	173100	629112120	16960	16960	16960	16960	0
203	20231204	173000	629112120	16960	16960	16960	16960	0
204	20231204	172900	629112120	16960	16960	16960	16960	0
205	20231204	172800	629112120	16960	16960	16960	16960	0
206	20231204	172700	629112120	16960	16960	16960	16960	0
207	20231204	172600	629112120	16960	16960	16960	16960	0
208	20231204	172500	629112120	16960	16960	16960	16960	0
209	20231204	172400	629112120	16960	16960	16960	16960	0
210	20231204	172300	629112120	16960	16960	16960	16960	0
211	20231204	172200	629112120	16960	16960	16960	16960	0
212	20231204	172100	629112120	16960	16960	16960	16960	506
213	20231204	172000	629112120	16960	16960	16960	16960	0
214	20231204	171900	629112120	16960	16960	16960	16960	0
215	20231204	171800	629112120	16960	16960	16960	16960	0
216	20231204	171700	629112120	16960	16960	16960	16960	0
217	20231204	171600	629112120	16960	16960	16960	16960	0
218	20231204	171500	629112120	16960	16960	16960	16960	0
219	20231204	171400	629112120	16960	16960	16960	16960	0
220	20231204	171300	629112120	16960	16960	16960	16960	0
221	20231204	171200	629112120	16960	16960	16960	16960	0
222	20231204	171100	629112120	16960	16960	16960	16960	0
223	20231204	171000	629112120	16960	16960	16960	16960	0
224	20231204	170900	629112120	16960	16960	16960	16960	0
225	20231204	170800	629112120	16960	16960	16960	16960	0
226	20231204	170700	629112120	16960	16960	16960	16960	0
227	20231204	170600	629112120	16960	16960	16960	16960	0
228	20231204	170500	629112120	16960	16960	16960	16960	0
229	20231204	170400	629112120	16960	16960	16960	16960	0
230	20231204	170300	629112120	16960	16960	16960	16960	0
231	20231204	170200	629112120	16960	16960	16960	16960	0
232	20231204	170100	629112120	16960	16960	16960	16960	0
233	20231204	170000	629112120	16960	16960	16960	16960	0
234	20231204	165900	629112120	16960	16960	16960	16960	0
235	20231204	165800	629112120	16960	16960	16960	16960	0
236	20231204	165700	629112120	16960	16960	16960	16960	0
237	20231204	165600	629112120	16960	16960	16960	16960	0
238	20231204	165500	629112120	16960	16960	16960	16960	0
239	20231204	165400	629112120	16960	16960	16960	16960	0
240	20231204	165300	629112120	16960	16960	16960	16960	0
241	20231204	165200	629112120	16960	16960	16960	16960	0
242	20231204	165100	629112120	16960	16960	16960	16960	506
243	20231204	165000	629112120	16960	16960	16960	16960	0
244	20231204	164900	629112120	16960	16960	16960	16960	0
245	20231204	164800	629112120	16960	16960	16960	16960	0
246	20231204	164700	629112120	16960	16960	16960	16960	0
247	20231204	164600	629112120	16960	16960	16960	16960	0
248	20231204	164500	629112120	16960	16960	16960	16960	0
249	20231204	164400	629112120	16960	16960	16960	16960	0
250	20231204	164300	629112120	16960	16960	16960	16960	0
251	20231204	164200	629112120	16960	16960	16960	16960	0
252	20231204	164100	629112120	16960	16960	16960	16960	0
253	20231204	164000	629112120	16960	16960	16960	16960	0
254	20231204	163900	629112120	16960	16960	16960	16960	0
255	20231204	163800	629112120	16960	16960	16960	16960	0
256	20231204	163700	629112120	16960	16960	16960	16960	0
257	20231204	163600	629112120	16960	16960	16960	16960	0
258	20231204	163500	629112120	16960	16960	16960	16960	0
259	20231204	163400	629112120	16960	16960	16960	16960	0
260	20231204	163300	629112120	16960	16960	16960	16960	0
261	20231204	163200	629112120	16960	16960	16960	16960	0
262	20231204	163100	629112120	16960	16960	16960	16960	0
263	20231204	163000	629112120	16960	16960	16960	16960	0
264	20231204	162900	629112120	16960	16960	16960	16960	0
265	20231204	162800	629112120	16960	16960	16960	16960	0
266	20231204	162700	629112120	16960	16960	16960	16960	0
267	20231204	162600	629112120	16960	16960	16960	16960	0
268	20231204	162500	629112120	16960	16960	16960	16960	0
269	20231204	162400	629112120	16960	16960	16960	16960	0
270	20231204	162300	629112120	16960	16960	16960	16960	0
271	20231204	162200	629112120	16960	16960	16960	16960	0
272	20231204	162100	629112120	16960	16960	16960	16960	506
273	20231204	162000	629112120	16960	16960	16960	16960	0
274	20231204	161900	629112120	16960	16960	16960	16960	0
275	20231204	161800	629112120	16960	16960	16960	16960	0
276	20231204	161700	629112120	16960	16960	16960	16960	0
277	20231204	161600	629112120	16960	16960	16960	16960	0
278	20231204	161500	629112120	16960	16960	16960	16960	0
279	20231204	161400	629112120	16960	16960	16960	16960	0
280	20231204	161300	629112120	16960	16960	16960	16960	0
281	20231204	161200	629112120	16960	16960	16960	16960	0
282	20231204	161100	629112120	16960	16960	16960	16960	0
283	20231204	161000	629112120	16960	16960	16960	16960	0
284	20231204	160900	629112120	16960	16960	16960	16960	0
285	20231204	160800	629112120	16960	16960	16960	16960	0
286	20231204	160700	629112120	16960	16960	16960	16960	0
287	20231204	160600	629112120	16960	16960	16960	16960	0
288	20231204	160500	629112120	16960	16960	16960	16960	0
289	20231204	160400	629112120	16960	16960	16960	16960	0
290	20231204	160300	629112120	16960	16960	16960	16960	0
291	20231204	160200	629112120	16960	16960	16960	16960	0
292	20231204	160100	629112120	16960	16960	16960	16960	0
293	20231204	160000	629112120	16960	16960	16960	16960	0
294	20231204	155900	629112120	16960	16960	16960	16960	0
295	20231204	155800	629112120	16960	16960	16960	16960	0
296	20231204	155700	629112120	16960	16960	16960	16960	0
297	20231204	155600	629112120	16960	16960	16960	16960	0
298	20231204	155500	629112120	16960	16960	16960	16960	0
299	20231204	155400	629112120	16960	16960	16960	16960	0
300	20231204	155300	629112120	16960	16960	16960	16960	0
301	20231204	155200	629112120	16960	16960	16960	16960	0
302	20231204	155100	629112120	16960	16960	16960	16960	506
303	20231204	155000	629112120	16960	16960	16960	16960	0
304	20231204	154900	629112120	16960	16960	16960	16960	0
305	20231204	154800	629112120	16960	16960	16960	16960	0
306	20231204	154700	629112120	16960	16960	16960	16960	0
307	20231204	154600	629112120	16960	16960	16960	16960	0
308	20231204	154500	629112120	16960	16960	16960	16960	0
309	20231204	154400	629112120	16960	16960	16960	16960	0
310	20231204	154300	629112120	16960	16960	16960	16960	0
311	20231204	154200	629112120	16960	16960	16960	16960	0
312	20231204	154100	629112120	16960	16960	16960	16960	0
313	20231204	154000	629112120	16960	16960	16960	16960	0
314	20231204	153900	629112120	16960	16960	16960	16960	0
315	20231204	153800	629112120	16960	16960	16960	16960	0
316	20231204	153700	629112120	16960	16960	16960	16960	0
317	20231204	153600	629112120	16960	16960	16960	16960	0
318	20231204	153500	629112120	16960	16960	16960	16960	0
319	20231204	153400	629112120	16960	16960	16960	16960	0
320	20231204	153300	629112120	16960	16960	16960	16960	0
321	20231204	153200	629112120	16960	16960	16960	16960	0
322	20231204	153100	629112120	16960	16960	16960	16960	0
323	20231204	153000	629112120	16960	16960	16960	16960	506
324	20231204	152900	620530360	16950	16950	16950	16950	0
325	20231204	152800	620530360	16950	16950	16950	16950	0
326	20231204	152700	620530360	16950	16950	16950	16950	0
327	20231204	152600	620530360	16950	16950	16950	16950	0
328	20231204	152500	620530360	16950	16950	16950	16950	0
329	20231204	152400	620530360	16950	16950	16950	16950	0
330	20231204	152300	620530360	16950	16950	16950	16950	0
331	20231204	152200	620530360	16950	16950	16950	16950	0
332	20231204	152100	620530360	16950	16950	16950	16950	0
333	20231204	152000	620530360	16950	16950	16950	16950	0
334	20231204	151900	620530360	16950	16950	17010	16950	42
335	20231204	151800	619818220	16950	16950	16950	16950	1
336	20231204	151700	619801270	16950	16960	16960	16950	77
337	20231204	151600	618495550	16960	16960	16960	16960	100
338	20231204	151500	616799550	16960	16990	16990	16960	66
339	20231204	151400	615680130	16990	17000	17000	16950	39
340	20231204	151300	615018620	17010	17000	17010	17000	27
341	20231204	151200	614559430	17000	17000	17000	17000	170
342	20231204	151100	611669430	17020	17020	17020	17020	1
343	20231204	151000	611652410	16940	16940	16940	16940	2
344	20231204	150900	611618530	17010	17000	17010	17000	128
345	20231204	150800	609442010	17010	17010	17010	17010	115
346	20231204	150700	607485860	17010	17010	17010	17010	7
347	20231204	150600	607366790	16940	17000	17010	16940	82
348	20231204	150500	605977370	17000	16950	17000	16950	84
349	20231204	150400	604553470	16950	17000	17000	16930	118
350	20231204	150300	602554620	17000	17000	17000	17000	19
351	20231204	150200	602231620	17000	16970	17000	16970	32
352	20231204	150100	601688310	16970	16990	16990	16970	77
353	20231204	150000	600381100	16980	16930	16980	16930	191
354	20231204	145900	597141220	16920	16940	16940	16920	115
355	20231204	145800	595194730	16960	16960	16960	16960	13
356	20231204	145700	594974250	16930	16960	16960	16930	252
357	20231204	145600	590702640	16960	16960	16960	16960	30
358	20231204	145500	590193840	16960	16950	16960	16920	683
359	20231204	145400	578623780	16950	16950	16950	16950	76
360	20231204	145300	577335580	16960	16960	16960	16960	0
361	20231204	145200	577335580	16960	16960	16960	16960	116
362	20231204	145100	575368220	16960	16980	16980	16960	620
363	20231204	145000	564852030	16980	16980	16980	16980	54
364	20231204	144900	563935110	16980	16980	16980	16980	23
365	20231204	144800	563544570	17000	16990	17000	16990	62
366	20231204	144700	562491090	16980	16980	16980	16980	1
367	20231204	144600	562474110	16980	16980	16980	16980	77
368	20231204	144500	561166650	16980	16980	16980	16980	0
369	20231204	144400	561166650	16980	16980	16990	16980	119
370	20231204	144300	559146020	16990	16990	16990	16990	18
371	20231204	144200	558840200	16980	16980	16980	16980	53
372	20231204	144100	557940260	16990	17010	17020	16990	25
373	20231204	144000	557515200	17010	16990	17010	16990	66
374	20231204	143900	556393400	16990	16990	16990	16990	29
375	20231204	143800	555900690	17000	17010	17010	17000	13
376	20231204	143700	555679610	17020	16990	17020	16990	240
377	20231204	143600	551596720	16980	17000	17000	16980	96
378	20231204	143500	549965190	17000	17000	17000	17000	20
379	20231204	143400	549625190	16990	16980	16990	16980	293
380	20231204	143300	544649720	16970	16970	16970	16970	76
381	20231204	143200	543360000	16980	16980	16980	16980	47
382	20231204	143100	542561940	16970	16970	16970	16970	76
383	20231204	143000	541272220	16980	16970	16980	16970	18
384	20231204	142900	540966590	16970	16980	16980	16970	31
385	20231204	142800	540440430	16970	16980	16980	16970	125
386	20231204	142700	538318700	16980	16980	16980	16980	0
387	20231204	142600	538318700	16980	16990	16990	16980	94
388	20231204	142500	536722040	16990	16990	16990	16990	3
389	20231204	142400	536671070	16980	16980	16980	16980	67
390	20231204	142300	535533410	16980	16990	16990	16980	18
391	20231204	142200	535227690	16980	16980	16980	16980	64
392	20231204	142100	534140970	16980	16980	16980	16980	30
393	20231204	142000	533631570	16980	16980	16980	16980	26
394	20231204	141900	533190090	16970	16970	16970	16970	0
395	20231204	141800	533190090	16970	16970	16970	16970	79
396	20231204	141700	531849460	16980	16980	16980	16980	10
397	20231204	141600	531679660	16980	16980	16990	16980	790
398	20231204	141500	518264990	16980	16980	16980	16980	0
399	20231204	141400	518264990	16980	16980	16980	16980	0
400	20231204	141300	518264990	16980	17000	17000	16980	578
401	20231204	141200	508449010	17000	16990	17000	16990	55
402	20231204	141100	507514380	16990	16990	16990	16990	40
403	20231204	141000	506834780	17000	17030	17030	16990	490
404	20231204	140900	498503110	17020	17020	17020	17020	0
405	20231204	140800	498503110	17020	17030	17030	17020	134
406	20231204	140700	496221880	17030	17030	17030	17030	29
407	20231204	140600	495728010	17020	17020	17020	17020	93
408	20231204	140500	494145150	17030	17030	17030	17030	0
409	20231204	140400	494145150	17030	17030	17030	17030	47
410	20231204	140300	493344740	17030	17040	17040	17030	148
411	20231204	140200	490824220	17040	17040	17040	17040	7
412	20231204	140100	490704940	17040	17040	17040	17040	19
413	20231204	140000	490381180	17040	17040	17040	17040	28
414	20231204	135900	489904060	17040	17040	17040	17040	0
415	20231204	135800	489904060	17040	17050	17050	17040	50
416	20231204	135700	489051790	17050	17050	17050	17050	1
417	20231204	135600	489034740	17050	17040	17050	17040	54
418	20231204	135500	488114270	17030	17030	17030	17030	76
419	20231204	135400	486819990	17030	17030	17030	17030	2
420	20231204	135300	486785930	17040	17040	17040	17040	62
421	20231204	135200	485729450	17050	17050	17050	17050	57
422	20231204	135100	484757600	17050	17050	17050	17050	11
423	20231204	135000	484570050	17100	17040	17100	17040	10
424	20231204	134900	484399520	17040	17050	17050	17040	38
425	20231204	134800	483751920	17050	17050	17050	17040	284
426	20231204	134700	478911490	17040	17040	17040	17040	156
427	20231204	134600	476253250	17040	17040	17040	17040	0
428	20231204	134500	476253250	17040	17050	17050	17040	128
429	20231204	134400	474072110	17050	17050	17050	17050	47
430	20231204	134300	473270760	17050	17070	17070	17050	80
431	20231204	134200	471905650	17100	17100	17100	17100	7
432	20231204	134100	471785950	17110	17110	17110	17110	10
433	20231204	134000	471614850	17130	17050	17130	17050	30
434	20231204	133900	471102870	17040	17040	17040	17040	0
435	20231204	133800	471102870	17040	17040	17040	17040	77
436	20231204	133700	469790790	17050	17050	17050	17040	1073
437	20231204	133600	451502530	17060	17060	17060	17060	47
438	20231204	133500	450700710	17060	17060	17060	17060	6
439	20231204	133400	450598350	17150	17060	17150	17060	15
440	20231204	133300	450341730	17060	17060	17060	17060	79
441	20231204	133200	448993990	17140	17050	17140	17050	409
442	20231204	133100	442017210	17040	17050	17050	17040	38
443	20231204	133000	441369610	17140	17040	17140	17040	285
444	20231204	132900	436512510	17130	17130	17130	17120	26
445	20231204	132800	436067270	17130	17040	17130	17040	151
446	20231204	132700	433493080	17050	17050	17050	17050	0
447	20231204	132600	433493080	17050	17050	17050	17050	6
448	20231204	132500	433390780	17130	17130	17130	17130	5
449	20231204	132400	433305130	17130	17040	17130	17040	51
450	20231204	132300	432435820	17040	17090	17100	17040	140
451	20231204	132200	430043640	17100	17100	17100	17100	16
452	20231204	132100	429770040	17100	17100	17100	17100	0
453	20231204	132000	429770040	17100	17120	17120	17100	16
454	20231204	131900	429496240	17130	17130	17130	17130	0
455	20231204	131800	429496240	17130	17130	17130	17130	9
456	20231204	131700	429342070	17040	17040	17040	17040	0
457	20231204	131600	429342070	17040	17040	17040	17040	77
458	20231204	131500	428029990	17130	17130	17130	17130	0
459	20231204	131400	428029990	17130	17040	17140	17040	94
460	20231204	131300	426425820	17040	17040	17040	17040	8
461	20231204	131200	426289500	17130	17040	17130	17040	57
462	20231204	131100	425313180	17030	17050	17050	17030	526
463	20231204	131000	416353940	17130	17130	17130	17130	8
464	20231204	130900	416216900	17130	17130	17130	17130	8
465	20231204	130800	416079860	17040	17040	17040	17040	50
466	20231204	130700	415227860	17040	17090	17090	17040	97
467	20231204	130600	413570950	17100	17100	17100	17100	7
468	20231204	130500	413451250	17110	17110	17110	17110	9
469	20231204	130400	413297260	17040	17040	17040	17040	0
470	20231204	130300	413297260	17040	17040	17040	17040	113
471	20231204	130200	411371740	17050	17060	17060	17050	35
472	20231204	130100	410774730	17060	17060	17060	17060	50
473	20231204	130000	409921730	17070	17070	17070	17070	81
474	20231204	125900	408539060	17080	17080	17080	17080	0
475	20231204	125800	408539060	17080	17090	17090	17080	19
476	20231204	125700	408214410	17090	17090	17090	17090	31
477	20231204	125600	407684620	17080	17080	17080	17080	33
478	20231204	125500	407120980	17080	17090	17090	17080	43
479	20231204	125400	406386260	17140	17140	17140	17140	0
480	20231204	125300	406386260	17140	17080	17140	17080	18
481	20231204	125200	406077980	17080	17080	17080	17080	109
482	20231204	125100	404216260	17080	17080	17080	17080	0
483	20231204	125000	404216260	17080	17090	17090	17080	40
484	20231204	124900	403532980	17120	17120	17120	17120	0
485	20231204	124800	403532980	17120	17090	17120	17090	57
486	20231204	124700	402558790	17090	17090	17090	17090	36
487	20231204	124600	401943550	17100	17100	17100	17100	0
488	20231204	124500	401943550	17100	17130	17130	17100	88
489	20231204	124400	400437470	17110	17110	17110	17110	8
490	20231204	124300	400300590	17100	17100	17100	17100	0
491	20231204	124200	400300590	17100	17100	17110	17100	91
492	20231204	124100	398744360	17100	17100	17100	17100	4
493	20231204	124000	398675960	17090	17080	17090	17080	79
494	20231204	123900	397326610	17090	17090	17090	17090	63
495	20231204	123800	396249940	17090	17090	17090	17090	0
496	20231204	123700	396249940	17090	17090	17090	17090	16
497	20231204	123600	395976500	17090	17090	17090	17090	49
498	20231204	123500	395139090	17090	17110	17110	17090	22
499	20231204	123400	394762830	17140	17140	17140	17140	8
500	20231204	123300	394625710	17080	17080	17080	17080	0
501	20231204	123200	394625710	17080	17080	17080	17080	77
502	20231204	123100	393310550	17070	17070	17070	17070	8
503	20231204	123000	393173990	17070	17070	17070	17070	9
504	20231204	122900	393020360	17120	17130	17130	17120	59
505	20231204	122800	392009700	17140	17070	17140	17070	33
506	20231204	122700	391446320	17070	17140	17140	17070	54
507	20231204	122600	390522610	17150	17100	17150	17100	200
508	20231204	122500	387097210	17100	17100	17100	17100	49
509	20231204	122400	386259310	17130	17070	17130	17070	32
510	20231204	122300	385712590	17070	17070	17070	17070	8
511	20231204	122200	385576030	17080	17100	17100	17080	45
512	20231204	122100	384806720	17070	17070	17070	17070	0
513	20231204	122000	384806720	17070	17070	17070	17070	15
514	20231204	121900	384550670	17070	17130	17130	17070	71
515	20231204	121800	383337490	17130	17130	17130	17130	0
516	20231204	121700	383337490	17130	17100	17130	17080	90
517	20231204	121600	381799060	17100	17100	17100	17100	47
518	20231204	121500	380995360	17100	17090	17100	17090	26
519	20231204	121400	380550770	17060	17060	17060	17060	0
520	20231204	121300	380550770	17060	17060	17060	17060	0
521	20231204	121200	380550770	17060	17130	17130	17060	85
522	20231204	121100	379099500	17130	17080	17130	17080	36
523	20231204	121000	378484170	17080	17080	17080	17080	0
524	20231204	120900	378484170	17080	17130	17130	17080	87
525	20231204	120800	376995520	17100	17100	17100	17100	43
526	20231204	120700	376260220	17080	17080	17080	17080	77
527	20231204	120600	374945060	17050	17050	17050	17050	0
528	20231204	120500	374945060	17050	17050	17050	17050	0
529	20231204	120400	374945060	17050	17070	17100	17050	158
530	20231204	120300	372249220	17040	17040	17040	17040	0
531	20231204	120200	372249220	17040	17050	17050	17040	76
532	20231204	120100	370953630	17020	17020	17020	17020	0
533	20231204	120000	370953630	17020	17020	17020	17020	2
534	20231204	115900	370919590	17020	17030	17030	17020	77
535	20231204	115800	369608290	17040	17040	17040	17040	28
536	20231204	115700	369131170	17050	17040	17050	17040	53
537	20231204	115600	368227590	17050	17050	17050	17050	0
538	20231204	115500	368227590	17050	17040	17050	17040	45
539	20231204	115400	367460710	17040	17060	17060	17040	40
540	20231204	115300	366778330	17070	17070	17070	17070	47
541	20231204	115200	365976040	17060	17070	17070	17060	128
542	20231204	115100	363792290	17060	17060	17060	17060	1
543	20231204	115000	363775230	17070	17070	17070	17070	9
544	20231204	114900	363621600	17070	17070	17100	17070	58
545	20231204	114800	362631240	17060	17060	17060	17060	6
546	20231204	114700	362528880	17060	17060	17060	17060	0
547	20231204	114600	362528880	17060	17060	17060	17060	76
548	20231204	114500	361232320	17060	17060	17060	17060	1
549	20231204	114400	361215260	17020	17060	17060	17020	140
550	20231204	114300	358829710	17060	17060	17060	17060	7
551	20231204	114200	358710290	17060	17060	17060	17060	6
552	20231204	114100	358607930	17050	17040	17050	17040	4
553	20231204	114000	358539760	17040	17040	17040	17040	9
554	20231204	113900	358386400	17040	17070	17070	17040	72
555	20231204	113800	357158200	17020	17020	17020	17020	0
556	20231204	113700	357158200	17020	17020	17020	17020	0
557	20231204	113600	357158200	17020	17030	17030	17020	83
558	20231204	113500	355745220	17040	17050	17050	17040	61
559	20231204	113400	354705720	17050	17070	17070	17050	18
560	20231204	113300	354398660	17020	17020	17020	17020	8
561	20231204	113200	354262500	17020	16990	17020	16990	46
562	20231204	113100	353480780	16990	17000	17020	16990	54
563	20231204	113000	352562680	17000	17000	17000	17000	15
564	20231204	112900	352307680	17010	17000	17010	17000	61
565	20231204	112800	351270150	17000	16990	17000	16990	26
566	20231204	112700	350828210	16990	16990	16990	16990	21
567	20231204	112600	350471420	16980	16980	16980	16980	76
568	20231204	112500	349180940	16990	16990	16990	16990	47
569	20231204	112400	348382410	16990	16990	16990	16990	3
570	20231204	112300	348331440	16990	16990	16990	16990	6
571	20231204	112200	348229500	16990	16990	16990	16990	7
572	20231204	112100	348110570	16980	16990	16990	16980	123
573	20231204	112000	346021560	16990	16990	16990	16990	0
574	20231204	111900	346021560	16990	16990	16990	16990	16
575	20231204	111800	345749720	16990	16990	16990	16990	0
576	20231204	111700	345749720	16990	16990	16990	16990	48
577	20231204	111600	344934200	16990	16990	16990	16990	29
578	20231204	111500	344441490	16990	16990	16990	16990	0
579	20231204	111400	344441490	16990	16990	16990	16990	76
580	20231204	111300	343150250	17000	17010	17010	17000	72
581	20231204	111200	341925700	17000	16990	17000	16990	332
582	20231204	111100	336281730	16980	16980	16980	16980	77
583	20231204	111000	334974270	16970	16970	16970	16970	6
584	20231204	110900	334872450	16970	16980	16980	16970	70
585	20231204	110800	333684390	16980	16980	16980	16980	0
586	20231204	110700	333684390	16980	16980	16980	16980	2
587	20231204	110600	333650430	16960	16970	16970	16960	86
588	20231204	110500	332191310	16980	16980	16980	16980	67
589	20231204	110400	331053650	16960	16960	16960	16960	0
590	20231204	110300	331053650	16960	16960	16960	16960	0
591	20231204	110200	331053650	16960	16960	16960	16960	17
592	20231204	110100	330765330	16960	16980	16980	16960	60
593	20231204	110000	329746780	16950	16950	16950	16950	0
594	20231204	105900	329746780	16950	16950	16950	16950	61
595	20231204	105800	328712830	16950	16960	16960	16950	15
596	20231204	105700	328458450	16950	16950	16950	16950	42
597	20231204	105600	327746550	16950	16980	16980	16950	35
598	20231204	105500	327152830	16990	16990	16990	16990	0
599	20231204	105400	327152830	16990	16990	16990	16990	1
600	20231204	105300	327135840	17000	16980	17000	16950	207
601	20231204	105200	323620220	16960	16960	16960	16960	0
602	20231204	105100	323620220	16960	16970	16970	16960	77
603	20231204	105000	322314210	16960	16960	16960	16960	0
604	20231204	104900	322314210	16960	16960	16960	16960	24
605	20231204	104800	321907170	16940	16960	16960	16940	129
606	20231204	104700	319720770	16960	16960	16960	16960	31
607	20231204	104600	319195010	16920	16920	16920	16920	77
608	20231204	104500	317892170	16910	16950	16950	16910	397
609	20231204	104400	311175030	16950	16950	16950	16950	1
610	20231204	104300	311158080	16950	16960	16960	16950	81
611	20231204	104200	309785080	16960	16960	16960	16960	8
612	20231204	104100	309649400	16950	16950	16950	16950	77
613	20231204	104000	308344250	16940	16940	16940	16940	8
614	20231204	103900	308208730	16940	16920	16940	16920	183
615	20231204	103800	305109410	16920	16940	16940	16920	72
616	20231204	103700	303890390	16940	16940	16940	16940	48
617	20231204	103600	303077270	16900	16900	16910	16900	349
618	20231204	103500	297178320	16900	16980	16980	16900	2309
619	20231204	103400	258014240	17000	16990	17000	16990	1344
620	20231204	103300	235179640	16990	17000	17000	16990	1341
621	20231204	103200	212385160	17010	17010	17010	17010	1
622	20231204	103100	212368150	17010	17010	17010	17010	35
623	20231204	103000	211772800	17010	17010	17010	17010	10
624	20231204	102900	211602700	17010	17010	17010	17010	14
625	20231204	102800	211364560	17010	17010	17010	17000	89
626	20231204	102700	209851440	17010	17010	17010	17010	0
627	20231204	102600	209851440	17010	17020	17020	17010	50
628	20231204	102500	209000470	17010	17010	17010	17010	80
629	20231204	102400	207639670	17010	17010	17010	17010	1
630	20231204	102300	207622660	17010	17010	17010	17010	6
631	20231204	102200	207520600	17010	17010	17010	17010	0
632	20231204	102100	207520600	17010	17000	17010	17000	49
633	20231204	102000	206687130	17000	17010	17010	17000	78
634	20231204	101900	205361110	17010	17020	17020	17000	739
635	20231204	101800	192790210	17020	17020	17020	17020	0
636	20231204	101700	192790210	17020	17020	17020	17020	4
637	20231204	101600	192722130	17020	17020	17020	17020	89
638	20231204	101500	191207350	17020	17020	17020	17010	212
639	20231204	101400	187599970	17020	17030	17030	17020	630
640	20231204	101300	176876900	17100	17100	17100	17100	1
641	20231204	101200	176859800	17100	17100	17100	17100	0
642	20231204	101100	176859800	17100	17030	17100	17030	59
643	20231204	101000	175854960	17030	17100	17100	17030	19
644	20231204	100900	175531320	17030	17020	17030	17020	131
645	20231204	100800	173301390	17030	17040	17040	17030	65
646	20231204	100700	172193970	17050	17050	17050	17050	2
647	20231204	100600	172159870	17110	17110	17110	17110	58
648	20231204	100500	171167490	17130	17130	17130	17130	0
649	20231204	100400	171167490	17130	17130	17130	17130	1
650	20231204	100300	171150360	17130	17020	17130	17020	112
651	20231204	100200	169242770	17030	17030	17030	17030	78
652	20231204	100100	167914430	17030	17030	17030	17030	51
653	20231204	100000	167045900	17040	17130	17130	17040	31
654	20231204	095900	166517570	17090	17090	17090	17090	0
655	20231204	095800	166517570	17090	17020	17090	17020	82
656	20231204	095700	165121030	17020	17020	17020	17020	75
657	20231204	095600	163844530	17010	17020	17020	17010	195
658	20231204	095500	160525850	17140	17140	17140	17140	0
659	20231204	095400	160525850	17140	17140	17140	17140	0
660	20231204	095300	160525850	17140	17020	17140	17010	98
661	20231204	095200	158858080	17010	17010	17010	17010	87
662	20231204	095100	157378210	17010	17020	17020	17010	10
663	20231204	095000	157208030	17010	17030	17030	17010	461
664	20231204	094900	149362530	17040	17050	17050	17030	269
665	20231204	094800	144779040	17050	17050	17050	17050	69
666	20231204	094700	143602590	17050	17050	17050	17040	408
667	20231204	094600	136646360	17050	17050	17050	17050	15
668	20231204	094500	136390610	17060	17060	17060	17060	79
669	20231204	094400	135042870	17070	17070	17070	17070	27
670	20231204	094300	134581980	17070	17110	17110	17070	76
671	20231204	094200	133284460	17220	17170	17220	17170	75
672	20231204	094100	131996460	17160	17140	17160	17140	27
673	20231204	094000	131533240	17070	17080	17080	17070	77
674	20231204	093900	130218140	17090	17070	17090	17070	6
675	20231204	093800	130115700	17070	17050	17070	17050	129
676	20231204	093700	127914670	17050	17050	17070	17050	408
677	20231204	093600	120951310	17040	17060	17060	17040	556
678	20231204	093500	111472540	17060	17080	17080	17060	209
679	20231204	093400	107905020	17170	17080	17170	17080	15
680	20231204	093300	107648410	17080	17080	17080	17080	51
681	20231204	093200	106777330	17080	17080	17080	17080	40
682	20231204	093100	106094130	17070	17070	17070	17070	12
683	20231204	093000	105889290	17070	17080	17080	17070	77
684	20231204	092900	104574240	17050	17110	17110	17050	500
685	20231204	092800	96035250	17110	17180	17180	17110	1148
686	20231204	092700	76356860	17180	17270	17270	17170	1010
687	20231204	092600	58969440	17270	17280	17280	17270	111
688	20231204	092500	57051470	17290	17300	17300	17290	144
689	20231204	092400	54561660	17300	17300	17300	17300	0
690	20231204	092300	54561660	17300	17300	17300	17300	74
691	20231204	092200	53281460	17300	17400	17400	17300	322
692	20231204	092100	47698770	17370	17400	17400	17370	324
693	20231204	092000	42065230	17400	17400	17400	17390	128
694	20231204	091900	39838530	17410	17410	17410	17410	0
695	20231204	091800	39838530	17410	17320	17410	17320	105
696	20231204	091700	38017400	17300	17300	17300	17300	0
697	20231204	091600	38017400	17300	17290	17300	17290	22
698	20231204	091500	37636910	17260	17290	17290	17260	78
699	20231204	091400	36290500	17290	17290	17290	17290	8
700	20231204	091300	36152180	17280	17260	17280	17260	29
701	20231204	091200	35651400	17220	17280	17280	17220	80
702	20231204	091100	34273560	17170	17170	17170	17170	0
703	20231204	091000	34273560	17170	17200	17200	17170	338
704	20231204	090900	28467100	17180	17200	17200	17180	290
705	20231204	090800	23482880	17440	17440	17440	17440	2
706	20231204	090700	23448000	17190	17220	17220	17190	131
707	20231204	090600	21194580	17170	17210	17220	17170	157
708	20231204	090500	18494060	17220	17350	17350	17210	292
709	20231204	090400	13452330	17350	17380	17380	17350	159
710	20231204	090300	10691600	17390	17480	17480	17390	349
711	20231204	090200	4617360	17490	17490	17490	17490	0
712	20231204	090100	4617360	17490	17490	17490	17490	257
713	20231204	090000	122430	17490	17490	17490	17490	7