KissMeData/003100/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	183900	515021790	17690	17690	17690	17690	265
3	20231201	183800	515021790	17690	17690	17690	17690	0
4	20231201	183700	515021790	17690	17690	17690	17690	0
5	20231201	183600	515021790	17690	17690	17690	17690	0
6	20231201	183500	515021790	17690	17690	17690	17690	0
7	20231201	183400	515021790	17690	17690	17690	17690	0
8	20231201	183300	515021790	17690	17690	17690	17690	0
9	20231201	183200	515021790	17690	17690	17690	17690	0
10	20231201	183100	515021790	17690	17690	17690	17690	0
11	20231201	183000	515021790	17690	17690	17690	17690	0
12	20231201	182900	515021790	17690	17690	17690	17690	0
13	20231201	182800	515021790	17690	17690	17690	17690	0
14	20231201	182700	515021790	17690	17690	17690	17690	0
15	20231201	182600	515021790	17690	17690	17690	17690	0
16	20231201	182500	515021790	17690	17690	17690	17690	0
17	20231201	182400	515021790	17690	17690	17690	17690	0
18	20231201	182300	515021790	17690	17690	17690	17690	0
19	20231201	182200	515021790	17690	17690	17690	17690	0
20	20231201	182100	515021790	17690	17690	17690	17690	0
21	20231201	182000	515021790	17690	17690	17690	17690	0
22	20231201	181900	515021790	17690	17690	17690	17690	0
23	20231201	181800	515021790	17690	17690	17690	17690	0
24	20231201	181700	515021790	17690	17690	17690	17690	0
25	20231201	181600	515021790	17690	17690	17690	17690	0
26	20231201	181500	515021790	17690	17690	17690	17690	0
27	20231201	181400	515021790	17690	17690	17690	17690	0
28	20231201	181300	515021790	17690	17690	17690	17690	0
29	20231201	181200	515021790	17690	17690	17690	17690	0
30	20231201	181100	515021790	17690	17690	17690	17690	0
31	20231201	181000	515021790	17690	17690	17690	17690	0
32	20231201	180900	515021790	17690	17690	17690	17690	265
33	20231201	180800	515021790	17690	17690	17690	17690	0
34	20231201	180700	515021790	17690	17690	17690	17690	0
35	20231201	180600	515021790	17690	17690	17690	17690	0
36	20231201	180500	515021790	17690	17690	17690	17690	0
37	20231201	180400	515021790	17690	17690	17690	17690	0
38	20231201	180300	515021790	17690	17690	17690	17690	0
39	20231201	180200	515021790	17690	17690	17690	17690	0
40	20231201	180100	515021790	17690	17690	17690	17690	0
41	20231201	180000	515021790	17690	17690	17690	17690	0
42	20231201	175900	515021790	17690	17690	17690	17690	0
43	20231201	175800	515021790	17690	17690	17690	17690	0
44	20231201	175700	515021790	17690	17690	17690	17690	0
45	20231201	175600	515021790	17690	17690	17690	17690	0
46	20231201	175500	515021790	17690	17690	17690	17690	0
47	20231201	175400	515021790	17690	17690	17690	17690	0
48	20231201	175300	515021790	17690	17690	17690	17690	0
49	20231201	175200	515021790	17690	17690	17690	17690	0
50	20231201	175100	515021790	17690	17690	17690	17690	0
51	20231201	175000	515021790	17690	17690	17690	17690	0
52	20231201	174900	515021790	17690	17690	17690	17690	0
53	20231201	174800	515021790	17690	17690	17690	17690	0
54	20231201	174700	515021790	17690	17690	17690	17690	0
55	20231201	174600	515021790	17690	17690	17690	17690	0
56	20231201	174500	515021790	17690	17690	17690	17690	0
57	20231201	174400	515021790	17690	17690	17690	17690	0
58	20231201	174300	515021790	17690	17690	17690	17690	0
59	20231201	174200	515021790	17690	17690	17690	17690	0
60	20231201	174100	515021790	17690	17690	17690	17690	0
61	20231201	174000	515021790	17690	17690	17690	17690	0
62	20231201	173900	515021790	17690	17690	17690	17690	265
63	20231201	173800	515021790	17690	17690	17690	17690	0
64	20231201	173700	515021790	17690	17690	17690	17690	0
65	20231201	173600	515021790	17690	17690	17690	17690	0
66	20231201	173500	515021790	17690	17690	17690	17690	0
67	20231201	173400	515021790	17690	17690	17690	17690	0
68	20231201	173300	515021790	17690	17690	17690	17690	0
69	20231201	173200	515021790	17690	17690	17690	17690	0
70	20231201	173100	515021790	17690	17690	17690	17690	0
71	20231201	173000	515021790	17690	17690	17690	17690	0
72	20231201	172900	515021790	17690	17690	17690	17690	0
73	20231201	172800	515021790	17690	17690	17690	17690	0
74	20231201	172700	515021790	17690	17690	17690	17690	0
75	20231201	172600	515021790	17690	17690	17690	17690	0
76	20231201	172500	515021790	17690	17690	17690	17690	0
77	20231201	172400	515021790	17690	17690	17690	17690	0
78	20231201	172300	515021790	17690	17690	17690	17690	0
79	20231201	172200	515021790	17690	17690	17690	17690	0
80	20231201	172100	515021790	17690	17690	17690	17690	0
81	20231201	172000	515021790	17690	17690	17690	17690	0
82	20231201	171900	515021790	17690	17690	17690	17690	0
83	20231201	171800	515021790	17690	17690	17690	17690	0
84	20231201	171700	515021790	17690	17690	17690	17690	0
85	20231201	171600	515021790	17690	17690	17690	17690	0
86	20231201	171500	515021790	17690	17690	17690	17690	0
87	20231201	171400	515021790	17690	17690	17690	17690	0
88	20231201	171300	515021790	17690	17690	17690	17690	0
89	20231201	171200	515021790	17690	17690	17690	17690	0
90	20231201	171100	515021790	17690	17690	17690	17690	0
91	20231201	171000	515021790	17690	17690	17690	17690	0
92	20231201	170900	515021790	17690	17690	17690	17690	265
93	20231201	170800	515021790	17690	17690	17690	17690	0
94	20231201	170700	515021790	17690	17690	17690	17690	0
95	20231201	170600	515021790	17690	17690	17690	17690	0
96	20231201	170500	515021790	17690	17690	17690	17690	0
97	20231201	170400	515021790	17690	17690	17690	17690	0
98	20231201	170300	515021790	17690	17690	17690	17690	0
99	20231201	170200	515021790	17690	17690	17690	17690	0
100	20231201	170100	515021790	17690	17690	17690	17690	0
101	20231201	170000	515021790	17690	17690	17690	17690	0
102	20231201	165900	515021790	17690	17690	17690	17690	0
103	20231201	165800	515021790	17690	17690	17690	17690	0
104	20231201	165700	515021790	17690	17690	17690	17690	0
105	20231201	165600	515021790	17690	17690	17690	17690	0
106	20231201	165500	515021790	17690	17690	17690	17690	0
107	20231201	165400	515021790	17690	17690	17690	17690	0
108	20231201	165300	515021790	17690	17690	17690	17690	0
109	20231201	165200	515021790	17690	17690	17690	17690	0
110	20231201	165100	515021790	17690	17690	17690	17690	0
111	20231201	165000	515021790	17690	17690	17690	17690	0
112	20231201	164900	515021790	17690	17690	17690	17690	0
113	20231201	164800	515021790	17690	17690	17690	17690	0
114	20231201	164700	515021790	17690	17690	17690	17690	0
115	20231201	164600	515021790	17690	17690	17690	17690	0
116	20231201	164500	515021790	17690	17690	17690	17690	0
117	20231201	164400	515021790	17690	17690	17690	17690	0
118	20231201	164300	515021790	17690	17690	17690	17690	0
119	20231201	164200	515021790	17690	17690	17690	17690	0
120	20231201	164100	515021790	17690	17690	17690	17690	0
121	20231201	164000	515021790	17690	17690	17690	17690	0
122	20231201	163900	515021790	17690	17690	17690	17690	265
123	20231201	163800	515021790	17690	17690	17690	17690	0
124	20231201	163700	515021790	17690	17690	17690	17690	0
125	20231201	163600	515021790	17690	17690	17690	17690	0
126	20231201	163500	515021790	17690	17690	17690	17690	0
127	20231201	163400	515021790	17690	17690	17690	17690	0
128	20231201	163300	515021790	17690	17690	17690	17690	0
129	20231201	163200	515021790	17690	17690	17690	17690	0
130	20231201	163100	515021790	17690	17690	17690	17690	0
131	20231201	163000	515021790	17690	17690	17690	17690	0
132	20231201	162900	515021790	17690	17690	17690	17690	0
133	20231201	162800	515021790	17690	17690	17690	17690	0
134	20231201	162700	515021790	17690	17690	17690	17690	0
135	20231201	162600	515021790	17690	17690	17690	17690	0
136	20231201	162500	515021790	17690	17690	17690	17690	0
137	20231201	162400	515021790	17690	17690	17690	17690	0
138	20231201	162300	515021790	17690	17690	17690	17690	0
139	20231201	162200	515021790	17690	17690	17690	17690	0
140	20231201	162100	515021790	17690	17690	17690	17690	0
141	20231201	162000	515021790	17690	17690	17690	17690	0
142	20231201	161900	515021790	17690	17690	17690	17690	0
143	20231201	161800	515021790	17690	17690	17690	17690	0
144	20231201	161700	515021790	17690	17690	17690	17690	0
145	20231201	161600	515021790	17690	17690	17690	17690	0
146	20231201	161500	515021790	17690	17690	17690	17690	0
147	20231201	161400	515021790	17690	17690	17690	17690	0
148	20231201	161300	515021790	17690	17690	17690	17690	0
149	20231201	161200	515021790	17690	17690	17690	17690	0
150	20231201	161100	515021790	17690	17690	17690	17690	0
151	20231201	161000	515021790	17690	17690	17690	17690	0
152	20231201	160900	515021790	17690	17690	17690	17690	265
153	20231201	160800	515021790	17690	17690	17690	17690	0
154	20231201	160700	515021790	17690	17690	17690	17690	0
155	20231201	160600	515021790	17690	17690	17690	17690	0
156	20231201	160500	515021790	17690	17690	17690	17690	0
157	20231201	160400	515021790	17690	17690	17690	17690	0
158	20231201	160300	515021790	17690	17690	17690	17690	0
159	20231201	160200	515021790	17690	17690	17690	17690	0
160	20231201	160100	515021790	17690	17690	17690	17690	0
161	20231201	160000	515021790	17690	17690	17690	17690	0
162	20231201	155900	515021790	17690	17690	17690	17690	0
163	20231201	155800	515021790	17690	17690	17690	17690	0
164	20231201	155700	515021790	17690	17690	17690	17690	0
165	20231201	155600	515021790	17690	17690	17690	17690	0
166	20231201	155500	515021790	17690	17690	17690	17690	0
167	20231201	155400	515021790	17690	17690	17690	17690	0
168	20231201	155300	515021790	17690	17690	17690	17690	0
169	20231201	155200	515021790	17690	17690	17690	17690	0
170	20231201	155100	515021790	17690	17690	17690	17690	0
171	20231201	155000	515021790	17690	17690	17690	17690	0
172	20231201	154900	515021790	17690	17690	17690	17690	0
173	20231201	154800	515021790	17690	17690	17690	17690	0
174	20231201	154700	515021790	17690	17690	17690	17690	0
175	20231201	154600	515021790	17690	17690	17690	17690	0
176	20231201	154500	515021790	17690	17690	17690	17690	0
177	20231201	154400	515021790	17690	17690	17690	17690	0
178	20231201	154300	515021790	17690	17690	17690	17690	0
179	20231201	154200	515021790	17690	17690	17690	17690	0
180	20231201	154100	515021790	17690	17690	17690	17690	0
181	20231201	154000	515021790	17690	17690	17690	17690	0
182	20231201	153900	515021790	17690	17690	17690	17690	265
183	20231201	153800	515021790	17690	17690	17690	17690	0
184	20231201	153700	515021790	17690	17690	17690	17690	0
185	20231201	153600	515021790	17690	17690	17690	17690	0
186	20231201	153500	515021790	17690	17690	17690	17690	0
187	20231201	153400	515021790	17690	17690	17690	17690	0
188	20231201	153300	515021790	17690	17690	17690	17690	0
189	20231201	153200	515021790	17690	17690	17690	17690	0
190	20231201	153100	515021790	17690	17690	17690	17690	0
191	20231201	153000	515021790	17690	17690	17690	17690	265
192	20231201	152900	510333940	17690	17690	17690	17690	0
193	20231201	152800	510333940	17690	17690	17690	17690	0
194	20231201	152700	510333940	17690	17690	17690	17690	0
195	20231201	152600	510333940	17690	17690	17690	17690	0
196	20231201	152500	510333940	17690	17690	17690	17690	0
197	20231201	152400	510333940	17690	17690	17690	17690	0
198	20231201	152300	510333940	17690	17690	17690	17690	0
199	20231201	152200	510333940	17690	17690	17690	17690	0
200	20231201	152100	510333940	17690	17690	17690	17690	0
201	20231201	152000	510333940	17690	17690	17690	17690	0
202	20231201	151900	510333940	17690	17670	17690	17670	407
203	20231201	151800	503136090	17670	17690	17690	17670	61
204	20231201	151700	502057960	17690	17690	17690	17680	37
205	20231201	151600	501403460	17680	17680	17680	17680	32
206	20231201	151500	500837700	17670	17670	17670	17670	30
207	20231201	151400	500307600	17670	17680	17680	17670	32
208	20231201	151300	499742140	17690	17680	17690	17670	33
209	20231201	151200	499158500	17680	17660	17680	17660	83
210	20231201	151100	497691470	17660	17660	17660	17660	5
211	20231201	151000	497603170	17650	17670	17670	17650	19
212	20231201	150900	497267800	17650	17650	17650	17650	39
213	20231201	150800	496579450	17640	17640	17640	17640	0
214	20231201	150700	496579450	17640	17640	17640	17640	1
215	20231201	150600	496561810	17650	17650	17650	17650	5
216	20231201	150500	496473560	17670	17670	17670	17670	1
217	20231201	150400	496455890	17640	17640	17640	17640	0
218	20231201	150300	496455890	17640	17670	17670	17640	25
219	20231201	150200	496014560	17630	17630	17630	17630	0
220	20231201	150100	496014560	17630	17630	17630	17630	0
221	20231201	150000	496014560	17630	17640	17640	17630	36
222	20231201	145900	495379820	17670	17670	17670	17670	8
223	20231201	145800	495238460	17640	17640	17640	17640	5
224	20231201	145700	495150260	17640	17640	17640	17640	0
225	20231201	145600	495150260	17640	17650	17660	17640	306
226	20231201	145500	489750400	17680	17680	17680	17680	38
227	20231201	145400	489078560	17670	17670	17670	17670	7
228	20231201	145300	488954870	17670	17670	17670	17670	0
229	20231201	145200	488954870	17670	17660	17670	17660	19
230	20231201	145100	488619200	17650	17650	17650	17650	6
231	20231201	145000	488513300	17650	17650	17650	17650	1
232	20231201	144900	488495650	17650	17650	17650	17650	10
233	20231201	144800	488319150	17650	17650	17650	17650	6
234	20231201	144700	488213250	17650	17650	17650	17650	5
235	20231201	144600	488125000	17650	17650	17650	17650	0
236	20231201	144500	488125000	17650	17650	17650	17650	0
237	20231201	144400	488125000	17650	17650	17650	17650	11
238	20231201	144300	487930850	17660	17680	17680	17650	240
239	20231201	144200	483692230	17670	17670	17670	17670	5
240	20231201	144100	483603880	17670	17670	17670	17670	0
241	20231201	144000	483603880	17670	17670	17670	17670	0
242	20231201	143900	483603880	17670	17670	17670	17670	6
243	20231201	143800	483497860	17670	17670	17670	17670	1
244	20231201	143700	483480190	17670	17670	17670	17670	187
245	20231201	143600	480175900	17690	17690	17690	17690	0
246	20231201	143500	480175900	17690	17690	17690	17690	11
247	20231201	143400	479981310	17690	17680	17690	17680	137
248	20231201	143300	477559140	17670	17670	17670	17670	0
249	20231201	143200	477559140	17670	17670	17670	17670	0
250	20231201	143100	477559140	17670	17670	17670	17670	3
251	20231201	143000	477506130	17670	17670	17670	17670	0
252	20231201	142900	477506130	17670	17650	17670	17650	213
253	20231201	142800	473746380	17650	17650	17650	17650	2
254	20231201	142700	473711080	17650	17650	17650	17650	0
255	20231201	142600	473711080	17650	17650	17650	17650	10
256	20231201	142500	473534580	17640	17640	17640	17640	0
257	20231201	142400	473534580	17640	17640	17640	17640	160
258	20231201	142300	470712180	17620	17620	17620	17620	0
259	20231201	142200	470712180	17620	17620	17620	17620	0
260	20231201	142100	470712180	17620	17620	17620	17620	0
261	20231201	142000	470712180	17620	17630	17630	17620	7
262	20231201	141900	470588780	17660	17660	17660	17660	0
263	20231201	141800	470588780	17660	17660	17660	17660	0
264	20231201	141700	470588780	17660	17660	17660	17660	0
265	20231201	141600	470588780	17660	17660	17660	17660	0
266	20231201	141500	470588780	17660	17630	17660	17630	435
267	20231201	141400	462919130	17630	17630	17630	17630	0
268	20231201	141300	462919130	17630	17630	17630	17630	6
269	20231201	141200	462813350	17600	17600	17600	17600	0
270	20231201	141100	462813350	17600	17600	17600	17600	0
271	20231201	141000	462813350	17600	17600	17600	17600	0
272	20231201	140900	462813350	17600	17600	17600	17600	0
273	20231201	140800	462813350	17600	17600	17600	17600	840
274	20231201	140700	448029350	17620	17610	17620	17610	140
275	20231201	140600	445562610	17610	17610	17610	17610	0
276	20231201	140500	445562610	17610	17650	17650	17610	233
277	20231201	140400	441455360	17660	17660	17660	17660	11
278	20231201	140300	441261100	17650	17650	17650	17650	0
279	20231201	140200	441261100	17650	17650	17650	17650	0
280	20231201	140100	441261100	17650	17650	17650	17650	6
281	20231201	140000	441155200	17650	17640	17650	17640	16
282	20231201	135900	440872910	17640	17640	17640	17640	12
283	20231201	135800	440661230	17640	17640	17640	17630	182
284	20231201	135700	437450950	17630	17630	17630	17630	0
285	20231201	135600	437450950	17630	17630	17640	17630	28
286	20231201	135500	436957260	17630	17630	17630	17630	11
287	20231201	135400	436763330	17630	17630	17630	17630	18
288	20231201	135300	436445990	17630	17680	17680	17630	253
289	20231201	135200	431978400	17680	17680	17680	17680	6
290	20231201	135100	431872320	17670	17670	17670	17670	25
291	20231201	135000	431430570	17670	17670	17670	17670	0
292	20231201	134900	431430570	17670	17670	17670	17670	26
293	20231201	134800	430971150	17670	17670	17670	17670	16
294	20231201	134700	430688430	17650	17650	17650	17650	0
295	20231201	134600	430688430	17650	17650	17650	17650	10
296	20231201	134500	430511930	17650	17670	17670	17650	31
297	20231201	134400	429964600	17670	17670	17670	17670	0
298	20231201	134300	429964600	17670	17670	17670	17670	0
299	20231201	134200	429964600	17670	17670	17670	17670	1
300	20231201	134100	429946930	17660	17660	17660	17660	0
301	20231201	134000	429946930	17660	17660	17660	17660	0
302	20231201	133900	429946930	17660	17660	17660	17660	0
303	20231201	133800	429946930	17660	17660	17660	17660	0
304	20231201	133700	429946930	17660	17660	17660	17660	0
305	20231201	133600	429946930	17660	17660	17660	17660	0
306	20231201	133500	429946930	17660	17660	17660	17660	0
307	20231201	133400	429946930	17660	17650	17660	17650	341
308	20231201	133300	423928270	17650	17650	17650	17650	5
309	20231201	133200	423840020	17650	17650	17650	17650	0
310	20231201	133100	423840020	17650	17650	17650	17650	0
311	20231201	133000	423840020	17650	17650	17650	17650	5
312	20231201	132900	423751770	17640	17640	17640	17640	3
313	20231201	132800	423698850	17630	17630	17630	17630	0
314	20231201	132700	423698850	17630	17630	17630	17630	4
315	20231201	132600	423628330	17640	17640	17640	17640	0
316	20231201	132500	423628330	17640	17640	17640	17640	0
317	20231201	132400	423628330	17640	17640	17640	17640	8
318	20231201	132300	423487210	17640	17640	17640	17640	0
319	20231201	132200	423487210	17640	17640	17640	17640	0
320	20231201	132100	423487210	17640	17640	17640	17640	140
321	20231201	132000	421017610	17650	17650	17650	17650	50
322	20231201	131900	420135110	17650	17650	17650	17650	1
323	20231201	131800	420117460	17640	17640	17640	17640	0
324	20231201	131700	420117460	17640	17640	17640	17640	11
325	20231201	131600	419923420	17630	17630	17630	17630	30
326	20231201	131500	419394520	17630	17630	17630	17630	7
327	20231201	131400	419271110	17630	17630	17630	17630	0
328	20231201	131300	419271110	17630	17630	17630	17630	0
329	20231201	131200	419271110	17630	17630	17630	17630	10
330	20231201	131100	419094810	17690	17690	17690	17690	0
331	20231201	131000	419094810	17690	17690	17690	17690	0
332	20231201	130900	419094810	17690	17680	17690	17680	56
333	20231201	130800	418104430	17690	17680	17690	17680	130
334	20231201	130700	415805050	17690	17690	17690	17690	0
335	20231201	130600	415805050	17690	17690	17690	17690	0
336	20231201	130500	415805050	17690	17690	17690	17690	0
337	20231201	130400	415805050	17690	17630	17690	17630	153
338	20231201	130300	413101570	17640	17640	17640	17640	0
339	20231201	130200	413101570	17640	17640	17640	17640	13
340	20231201	130100	412872250	17650	17650	17650	17650	58
341	20231201	130000	411848550	17650	17650	17650	17650	0
342	20231201	125900	411848550	17650	17660	17660	17650	268
343	20231201	125800	407116590	17670	17670	17670	17670	6
344	20231201	125700	407010570	17680	17670	17680	17670	72
345	20231201	125600	405738300	17670	17670	17670	17670	0
346	20231201	125500	405738300	17670	17670	17670	17670	10
347	20231201	125400	405561600	17660	17670	17670	17660	9
348	20231201	125300	405402630	17670	17670	17670	17670	10
349	20231201	125200	405225930	17670	17670	17670	17670	1
350	20231201	125100	405208260	17660	17660	17660	17660	25
351	20231201	125000	404766760	17660	17660	17660	17660	0
352	20231201	124900	404766760	17660	17660	17660	17660	6
353	20231201	124800	404660800	17670	17670	17670	17670	6
354	20231201	124700	404554780	17670	17670	17670	17670	0
355	20231201	124600	404554780	17670	17670	17670	17670	0
356	20231201	124500	404554780	17670	17670	17670	17670	0
357	20231201	124400	404554780	17670	17670	17670	17670	63
358	20231201	124300	403441570	17670	17670	17670	17670	1
359	20231201	124200	403423900	17670	17670	17670	17670	0
360	20231201	124100	403423900	17670	17670	17670	17670	1
361	20231201	124000	403406230	17650	17650	17650	17650	0
362	20231201	123900	403406230	17650	17670	17670	17650	7
363	20231201	123800	403282660	17670	17670	17670	17670	1
364	20231201	123700	403264990	17690	17690	17690	17690	0
365	20231201	123600	403264990	17690	17690	17690	17690	10
366	20231201	123500	403088090	17690	17690	17690	17690	0
367	20231201	123400	403088090	17690	17690	17690	17690	0
368	20231201	123300	403088090	17690	17690	17690	17690	0
369	20231201	123200	403088090	17690	17670	17690	17670	447
370	20231201	123100	395189540	17660	17660	17660	17660	0
371	20231201	123000	395189540	17660	17660	17660	17660	0
372	20231201	122900	395189540	17660	17660	17660	17660	89
373	20231201	122800	393617800	17660	17670	17670	17660	26
374	20231201	122700	393158420	17680	17660	17680	17660	125
375	20231201	122600	390950720	17660	17660	17660	17660	4
376	20231201	122500	390880080	17700	17700	17700	17700	0
377	20231201	122400	390880080	17700	17700	17700	17700	0
378	20231201	122300	390880080	17700	17660	17700	17660	35
379	20231201	122200	390261000	17700	17700	17700	17700	10
380	20231201	122100	390084000	17700	17710	17710	17700	49
381	20231201	122000	389216500	17710	17690	17710	17690	41
382	20231201	121900	388490950	17660	17700	17700	17660	5
383	20231201	121800	388402610	17710	17710	17710	17710	1
384	20231201	121700	388384900	17700	17710	17710	17700	80
385	20231201	121600	386968700	17710	17700	17710	17700	47
386	20231201	121500	386136760	17700	17700	17700	17700	0
387	20231201	121400	386136760	17700	17700	17700	17700	0
388	20231201	121300	386136760	17700	17660	17700	17660	11
389	20231201	121200	385942220	17660	17660	17660	17660	4
390	20231201	121100	385871580	17720	17720	17720	17720	0
391	20231201	121000	385871580	17720	17730	17730	17720	62
392	20231201	120900	384772430	17670	17670	17670	17670	6
393	20231201	120800	384666410	17670	17690	17730	17670	535
394	20231201	120700	375205400	17740	17740	17740	17740	0
395	20231201	120600	375205400	17740	17740	17740	17740	0
396	20231201	120500	375205400	17740	17740	17740	17740	0
397	20231201	120400	375205400	17740	17730	17740	17730	92
398	20231201	120300	373573540	17700	17700	17700	17700	23
399	20231201	120200	373166440	17700	17700	17700	17700	1
400	20231201	120100	373148740	17700	17700	17700	17700	0
401	20231201	120000	373148740	17700	17700	17700	17700	42
402	20231201	115900	372405340	17690	17690	17690	17690	0
403	20231201	115800	372405340	17690	17710	17710	17690	87
404	20231201	115700	370864900	17740	17700	17740	17700	42
405	20231201	115600	370120570	17740	17740	17740	17740	1
406	20231201	115500	370102830	17740	17730	17740	17730	18
407	20231201	115400	369783650	17730	17680	17740	17680	576
408	20231201	115300	359593390	17640	17640	17640	17640	4
409	20231201	115200	359522830	17700	17700	17700	17700	12
410	20231201	115100	359310430	17700	17700	17700	17700	0
411	20231201	115000	359310430	17700	17700	17700	17700	0
412	20231201	114900	359310430	17700	17680	17700	17680	55
413	20231201	114800	358337540	17690	17680	17690	17680	10
414	20231201	114700	358160730	17680	17680	17680	17680	51
415	20231201	114600	357259050	17620	17620	17620	17620	0
416	20231201	114500	357259050	17620	17620	17620	17620	4
417	20231201	114400	357188570	17690	17690	17690	17690	0
418	20231201	114300	357188570	17690	17690	17690	17690	26
419	20231201	114200	356728630	17690	17690	17690	17690	0
420	20231201	114100	356728630	17690	17690	17690	17690	0
421	20231201	114000	356728630	17690	17690	17690	17690	9
422	20231201	113900	356569420	17690	17690	17690	17690	100
423	20231201	113800	354800420	17690	17690	17690	17690	0
424	20231201	113700	354800420	17690	17630	17690	17630	1032
425	20231201	113600	336604340	17690	17690	17690	17690	0
426	20231201	113500	336604340	17690	17690	17690	17690	0
427	20231201	113400	336604340	17690	17690	17690	17690	14
428	20231201	113300	336356680	17690	17690	17690	17690	28
429	20231201	113200	335861360	17680	17670	17680	17670	73
430	20231201	113100	334571040	17620	17620	17620	17620	0
431	20231201	113000	334571040	17620	17620	17620	17620	44
432	20231201	112900	333795760	17620	17630	17630	17620	2
433	20231201	112800	333760510	17680	17680	17680	17680	0
434	20231201	112700	333760510	17680	17680	17680	17680	14
435	20231201	112600	333512990	17690	17680	17690	17680	15
436	20231201	112500	333247750	17690	17690	17690	17690	0
437	20231201	112400	333247750	17690	17660	17690	17660	518
438	20231201	112300	324097890	17660	17660	17670	17630	74
439	20231201	112200	322791560	17660	17710	17740	17660	121
440	20231201	112100	320649000	17630	17730	17730	17630	126
441	20231201	112000	318426620	17730	17750	17750	17670	1040
442	20231201	111900	300042750	17750	17690	17750	17690	61
443	20231201	111800	298962760	17750	17750	17770	17700	161
444	20231201	111700	296104840	17740	17740	17740	17700	241
445	20231201	111600	291830090	17740	17650	17740	17650	300
446	20231201	111500	286521890	17650	17650	17650	17650	0
447	20231201	111400	286521890	17650	17640	17650	17580	27
448	20231201	111300	286045770	17630	17570	17630	17570	8
449	20231201	111200	285904970	17640	17640	17640	17640	0
450	20231201	111100	285904970	17640	17640	17640	17640	22
451	20231201	111000	285516890	17640	17640	17640	17640	0
452	20231201	110900	285516890	17640	17640	17640	17640	0
453	20231201	110800	285516890	17640	17640	17640	17640	0
454	20231201	110700	285516890	17640	17570	17640	17570	837
455	20231201	110600	270795970	17530	17530	17530	17530	21
456	20231201	110500	270427840	17530	17580	17590	17530	37
457	20231201	110400	269777570	17590	17530	17590	17530	550
458	20231201	110300	260134210	17560	17610	17610	17560	40
459	20231201	110200	259430340	17610	17610	17620	17610	40
460	20231201	110100	258725930	17600	17590	17600	17590	7
461	20231201	110000	258602740	17600	17600	17600	17590	57
462	20231201	105900	257599890	17640	17650	17650	17600	17
463	20231201	105800	257300150	17660	17660	17660	17660	1
464	20231201	105700	257282490	17650	17610	17650	17610	956
465	20231201	105600	240445500	17580	17580	17580	17580	0
466	20231201	105500	240445500	17580	17580	17580	17580	0
467	20231201	105400	240445500	17580	17570	17630	17560	1023
468	20231201	105300	222474120	17630	17630	17630	17630	0
469	20231201	105200	222474120	17630	17580	17640	17570	645
470	20231201	105100	211115310	17580	17590	17620	17570	392
471	20231201	105000	204215470	17550	17550	17550	17550	17
472	20231201	104900	203917120	17600	17590	17600	17590	680
473	20231201	104800	191949740	17590	17590	17590	17590	5
474	20231201	104700	191861790	17550	17560	17590	17550	14
475	20231201	104600	191615980	17530	17510	17550	17510	577
476	20231201	104500	181506680	17510	17510	17510	17510	39
477	20231201	104400	180823790	17510	17510	17510	17510	51
478	20231201	104300	179930780	17510	17450	17510	17450	33
479	20231201	104200	179354150	17510	17510	17510	17510	3
480	20231201	104100	179301620	17510	17510	17510	17510	0
481	20231201	104000	179301620	17510	17510	17510	17510	0
482	20231201	103900	179301620	17510	17490	17540	17490	169
483	20231201	103800	176343250	17450	17510	17510	17450	1249
484	20231201	103700	154496700	17520	17520	17520	17520	10
485	20231201	103600	154321500	17520	17520	17520	17520	11
486	20231201	103500	154128780	17540	17540	17540	17540	50
487	20231201	103400	153251780	17530	17520	17530	17520	36
488	20231201	103300	152620930	17510	17510	17510	17510	0
489	20231201	103200	152620930	17510	17510	17510	17510	0
490	20231201	103100	152620930	17510	17510	17510	17510	2
491	20231201	103000	152585910	17510	17510	17510	17510	20
492	20231201	102900	152235710	17510	17510	17510	17510	0
493	20231201	102800	152235710	17510	17520	17520	17510	80
494	20231201	102700	150834230	17560	17560	17560	17560	0
495	20231201	102600	150834230	17560	17560	17560	17560	0
496	20231201	102500	150834230	17560	17560	17560	17560	0
497	20231201	102400	150834230	17560	17500	17560	17500	120
498	20231201	102300	148730810	17500	17500	17500	17500	5
499	20231201	102200	148643310	17500	17500	17500	17500	0
500	20231201	102100	148643310	17500	17480	17500	17480	39
501	20231201	102000	147961090	17490	17480	17490	17470	553
502	20231201	101900	138299250	17480	17480	17480	17480	0
503	20231201	101800	138299250	17480	17480	17480	17480	0
504	20231201	101700	138299250	17480	17480	17480	17480	13
505	20231201	101600	138072010	17420	17420	17420	17420	0
506	20231201	101500	138072010	17420	17420	17420	17420	448
507	20231201	101400	130267850	17420	17450	17450	17420	454
508	20231201	101300	122352620	17480	17450	17490	17450	31
509	20231201	101200	121811600	17440	17440	17440	17440	0
510	20231201	101100	121811600	17440	17440	17440	17440	0
511	20231201	101000	121811600	17440	17440	17440	17440	24
512	20231201	100900	121393040	17430	17430	17430	17430	0
513	20231201	100800	121393040	17430	17430	17430	17430	4
514	20231201	100700	121323320	17440	17440	17440	17440	22
515	20231201	100600	120939640	17450	17450	17450	17450	0
516	20231201	100500	120939640	17450	17450	17450	17450	0
517	20231201	100400	120939640	17450	17450	17450	17450	5
518	20231201	100300	120852390	17450	17440	17450	17440	7
519	20231201	100200	120730290	17450	17450	17450	17450	1
520	20231201	100100	120712840	17450	17430	17450	17430	33
521	20231201	100000	120137360	17430	17430	17430	17430	6
522	20231201	095900	120032780	17420	17440	17440	17420	31
523	20231201	095800	119492260	17420	17420	17420	17420	16
524	20231201	095700	119213540	17410	17410	17410	17410	22
525	20231201	095600	118830520	17450	17450	17450	17450	0
526	20231201	095500	118830520	17450	17420	17450	17390	524
527	20231201	095400	109696800	17420	17420	17420	17420	5
528	20231201	095300	109609700	17420	17410	17420	17410	11
529	20231201	095200	109418130	17430	17410	17430	17410	141
530	20231201	095100	106960820	17390	17390	17390	17390	147
531	20231201	095000	104404490	17390	17390	17390	17390	0
532	20231201	094900	104404490	17390	17400	17400	17390	112
533	20231201	094800	102456310	17420	17420	17420	17420	0
534	20231201	094700	102456310	17420	17410	17420	17410	7
535	20231201	094600	102334430	17410	17440	17440	17410	16
536	20231201	094500	102055630	17440	17370	17440	17360	204
537	20231201	094400	98509170	17380	17390	17390	17380	25
538	20231201	094300	98074480	17380	17390	17390	17380	69
539	20231201	094200	96875200	17400	17410	17420	17400	77
540	20231201	094100	95534680	17410	17380	17410	17380	18
541	20231201	094000	95221420	17380	17380	17380	17380	5
542	20231201	093900	95134520	17410	17410	17410	17410	10
543	20231201	093800	94960420	17410	17420	17420	17410	2
544	20231201	093700	94925590	17370	17370	17390	17370	677
545	20231201	093600	83162820	17370	17370	17370	17370	56
546	20231201	093500	82190100	17380	17380	17380	17380	18
547	20231201	093400	81877260	17380	17380	17390	17380	24
548	20231201	093300	81460070	17380	17390	17400	17380	300
549	20231201	093200	76243060	17380	17380	17450	17380	328
550	20231201	093100	70540530	17370	17380	17380	17370	489
551	20231201	093000	62046540	17380	17380	17380	17380	16
552	20231201	092900	61768460	17380	17400	17400	17370	532
553	20231201	092800	52517150	17410	17420	17420	17410	140
554	20231201	092700	50078860	17440	17440	17440	17440	36
555	20231201	092600	49451020	17450	17450	17450	17450	0
556	20231201	092500	49451020	17450	17450	17450	17450	1
557	20231201	092400	49433570	17450	17470	17470	17450	147
558	20231201	092300	46866280	17480	17480	17480	17480	24
559	20231201	092200	46446760	17480	17480	17530	17440	313
560	20231201	092100	40980010	17460	17440	17600	17440	73
561	20231201	092000	39698510	17450	17410	17450	17410	49
562	20231201	091900	38844320	17400	17400	17400	17400	0
563	20231201	091800	38844320	17400	17400	17400	17400	11
564	20231201	091700	38652920	17410	17400	17410	17400	17
565	20231201	091600	38357010	17400	17400	17400	17400	5
566	20231201	091500	38270010	17440	17410	17440	17400	650
567	20231201	091400	26954920	17410	17410	17410	17410	15
568	20231201	091300	26693770	17410	17440	17440	17410	15
569	20231201	091200	26432500	17450	17450	17450	17450	18
570	20231201	091100	26118400	17440	17500	17500	17440	29
571	20231201	091000	25611620	17500	17440	17500	17430	934
572	20231201	090900	9313810	17440	17440	17440	17440	60
573	20231201	090800	8267410	17440	17440	17440	17440	7
574	20231201	090700	8145330	17440	17440	17440	17440	13
575	20231201	090600	7918610	17500	17430	17500	17420	18
576	20231201	090500	7604800	17420	17420	17500	17420	14
577	20231201	090400	7360840	17410	17400	17420	17400	46
578	20231201	090300	6560230	17400	17410	17410	17400	53
579	20231201	090200	5637560	17570	17610	17610	17400	83
580	20231201	090100	4189490	17390	17350	17640	17350	121
581	20231201	090000	2069020	17350	17410	17410	17350	119