KissMeData/011760/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	185600	527347460	18580	18580	18580	18580	991
3	20231201	185500	527347460	18580	18580	18580	18580	0
4	20231201	185400	527347460	18580	18580	18580	18580	0
5	20231201	185300	527347460	18580	18580	18580	18580	0
6	20231201	185200	527347460	18580	18580	18580	18580	0
7	20231201	185100	527347460	18580	18580	18580	18580	0
8	20231201	185000	527347460	18580	18580	18580	18580	0
9	20231201	184900	527347460	18580	18580	18580	18580	0
10	20231201	184800	527347460	18580	18580	18580	18580	0
11	20231201	184700	527347460	18580	18580	18580	18580	0
12	20231201	184600	527347460	18580	18580	18580	18580	0
13	20231201	184500	527347460	18580	18580	18580	18580	0
14	20231201	184400	527347460	18580	18580	18580	18580	0
15	20231201	184300	527347460	18580	18580	18580	18580	0
16	20231201	184200	527347460	18580	18580	18580	18580	0
17	20231201	184100	527347460	18580	18580	18580	18580	0
18	20231201	184000	527347460	18580	18580	18580	18580	0
19	20231201	183900	527347460	18580	18580	18580	18580	0
20	20231201	183800	527347460	18580	18580	18580	18580	0
21	20231201	183700	527347460	18580	18580	18580	18580	0
22	20231201	183600	527347460	18580	18580	18580	18580	0
23	20231201	183500	527347460	18580	18580	18580	18580	0
24	20231201	183400	527347460	18580	18580	18580	18580	0
25	20231201	183300	527347460	18580	18580	18580	18580	0
26	20231201	183200	527347460	18580	18580	18580	18580	0
27	20231201	183100	527347460	18580	18580	18580	18580	0
28	20231201	183000	527347460	18580	18580	18580	18580	0
29	20231201	182900	527347460	18580	18580	18580	18580	0
30	20231201	182800	527347460	18580	18580	18580	18580	0
31	20231201	182700	527347460	18580	18580	18580	18580	0
32	20231201	182600	527347460	18580	18580	18580	18580	991
33	20231201	182500	527347460	18580	18580	18580	18580	0
34	20231201	182400	527347460	18580	18580	18580	18580	0
35	20231201	182300	527347460	18580	18580	18580	18580	0
36	20231201	182200	527347460	18580	18580	18580	18580	0
37	20231201	182100	527347460	18580	18580	18580	18580	0
38	20231201	182000	527347460	18580	18580	18580	18580	0
39	20231201	181900	527347460	18580	18580	18580	18580	0
40	20231201	181800	527347460	18580	18580	18580	18580	0
41	20231201	181700	527347460	18580	18580	18580	18580	0
42	20231201	181600	527347460	18580	18580	18580	18580	0
43	20231201	181500	527347460	18580	18580	18580	18580	0
44	20231201	181400	527347460	18580	18580	18580	18580	0
45	20231201	181300	527347460	18580	18580	18580	18580	0
46	20231201	181200	527347460	18580	18580	18580	18580	0
47	20231201	181100	527347460	18580	18580	18580	18580	0
48	20231201	181000	527347460	18580	18580	18580	18580	0
49	20231201	180900	527347460	18580	18580	18580	18580	0
50	20231201	180800	527347460	18580	18580	18580	18580	0
51	20231201	180700	527347460	18580	18580	18580	18580	0
52	20231201	180600	527347460	18580	18580	18580	18580	0
53	20231201	180500	527347460	18580	18580	18580	18580	0
54	20231201	180400	527347460	18580	18580	18580	18580	0
55	20231201	180300	527347460	18580	18580	18580	18580	0
56	20231201	180200	527347460	18580	18580	18580	18580	0
57	20231201	180100	527347460	18580	18580	18580	18580	0
58	20231201	180000	527347460	18580	18580	18580	18580	0
59	20231201	175900	527347460	18580	18580	18580	18580	0
60	20231201	175800	527347460	18580	18580	18580	18580	0
61	20231201	175700	527347460	18580	18580	18580	18580	0
62	20231201	175600	527347460	18580	18580	18580	18580	991
63	20231201	175500	527347460	18580	18580	18580	18580	0
64	20231201	175400	527347460	18580	18580	18580	18580	0
65	20231201	175300	527347460	18580	18580	18580	18580	0
66	20231201	175200	527347460	18580	18580	18580	18580	0
67	20231201	175100	527347460	18580	18580	18580	18580	0
68	20231201	175000	527347460	18580	18580	18580	18580	0
69	20231201	174900	527347460	18580	18580	18580	18580	0
70	20231201	174800	527347460	18580	18580	18580	18580	0
71	20231201	174700	527347460	18580	18580	18580	18580	0
72	20231201	174600	527347460	18580	18580	18580	18580	0
73	20231201	174500	527347460	18580	18580	18580	18580	0
74	20231201	174400	527347460	18580	18580	18580	18580	0
75	20231201	174300	527347460	18580	18580	18580	18580	0
76	20231201	174200	527347460	18580	18580	18580	18580	0
77	20231201	174100	527347460	18580	18580	18580	18580	0
78	20231201	174000	527347460	18580	18580	18580	18580	0
79	20231201	173900	527347460	18580	18580	18580	18580	0
80	20231201	173800	527347460	18580	18580	18580	18580	0
81	20231201	173700	527347460	18580	18580	18580	18580	0
82	20231201	173600	527347460	18580	18580	18580	18580	0
83	20231201	173500	527347460	18580	18580	18580	18580	0
84	20231201	173400	527347460	18580	18580	18580	18580	0
85	20231201	173300	527347460	18580	18580	18580	18580	0
86	20231201	173200	527347460	18580	18580	18580	18580	0
87	20231201	173100	527347460	18580	18580	18580	18580	0
88	20231201	173000	527347460	18580	18580	18580	18580	0
89	20231201	172900	527347460	18580	18580	18580	18580	0
90	20231201	172800	527347460	18580	18580	18580	18580	0
91	20231201	172700	527347460	18580	18580	18580	18580	0
92	20231201	172600	527347460	18580	18580	18580	18580	991
93	20231201	172500	527347460	18580	18580	18580	18580	0
94	20231201	172400	527347460	18580	18580	18580	18580	0
95	20231201	172300	527347460	18580	18580	18580	18580	0
96	20231201	172200	527347460	18580	18580	18580	18580	0
97	20231201	172100	527347460	18580	18580	18580	18580	0
98	20231201	172000	527347460	18580	18580	18580	18580	0
99	20231201	171900	527347460	18580	18580	18580	18580	0
100	20231201	171800	527347460	18580	18580	18580	18580	0
101	20231201	171700	527347460	18580	18580	18580	18580	0
102	20231201	171600	527347460	18580	18580	18580	18580	0
103	20231201	171500	527347460	18580	18580	18580	18580	0
104	20231201	171400	527347460	18580	18580	18580	18580	0
105	20231201	171300	527347460	18580	18580	18580	18580	0
106	20231201	171200	527347460	18580	18580	18580	18580	0
107	20231201	171100	527347460	18580	18580	18580	18580	0
108	20231201	171000	527347460	18580	18580	18580	18580	0
109	20231201	170900	527347460	18580	18580	18580	18580	0
110	20231201	170800	527347460	18580	18580	18580	18580	0
111	20231201	170700	527347460	18580	18580	18580	18580	0
112	20231201	170600	527347460	18580	18580	18580	18580	0
113	20231201	170500	527347460	18580	18580	18580	18580	0
114	20231201	170400	527347460	18580	18580	18580	18580	0
115	20231201	170300	527347460	18580	18580	18580	18580	0
116	20231201	170200	527347460	18580	18580	18580	18580	0
117	20231201	170100	527347460	18580	18580	18580	18580	0
118	20231201	170000	527347460	18580	18580	18580	18580	0
119	20231201	165900	527347460	18580	18580	18580	18580	0
120	20231201	165800	527347460	18580	18580	18580	18580	0
121	20231201	165700	527347460	18580	18580	18580	18580	0
122	20231201	165600	527347460	18580	18580	18580	18580	991
123	20231201	165500	527347460	18580	18580	18580	18580	0
124	20231201	165400	527347460	18580	18580	18580	18580	0
125	20231201	165300	527347460	18580	18580	18580	18580	0
126	20231201	165200	527347460	18580	18580	18580	18580	0
127	20231201	165100	527347460	18580	18580	18580	18580	0
128	20231201	165000	527347460	18580	18580	18580	18580	0
129	20231201	164900	527347460	18580	18580	18580	18580	0
130	20231201	164800	527347460	18580	18580	18580	18580	0
131	20231201	164700	527347460	18580	18580	18580	18580	0
132	20231201	164600	527347460	18580	18580	18580	18580	0
133	20231201	164500	527347460	18580	18580	18580	18580	0
134	20231201	164400	527347460	18580	18580	18580	18580	0
135	20231201	164300	527347460	18580	18580	18580	18580	0
136	20231201	164200	527347460	18580	18580	18580	18580	0
137	20231201	164100	527347460	18580	18580	18580	18580	0
138	20231201	164000	527347460	18580	18580	18580	18580	0
139	20231201	163900	527347460	18580	18580	18580	18580	0
140	20231201	163800	527347460	18580	18580	18580	18580	0
141	20231201	163700	527347460	18580	18580	18580	18580	0
142	20231201	163600	527347460	18580	18580	18580	18580	0
143	20231201	163500	527347460	18580	18580	18580	18580	0
144	20231201	163400	527347460	18580	18580	18580	18580	0
145	20231201	163300	527347460	18580	18580	18580	18580	0
146	20231201	163200	527347460	18580	18580	18580	18580	0
147	20231201	163100	527347460	18580	18580	18580	18580	0
148	20231201	163000	527347460	18580	18580	18580	18580	0
149	20231201	162900	527347460	18580	18580	18580	18580	0
150	20231201	162800	527347460	18580	18580	18580	18580	0
151	20231201	162700	527347460	18580	18580	18580	18580	0
152	20231201	162600	527347460	18580	18580	18580	18580	991
153	20231201	162500	527347460	18580	18580	18580	18580	0
154	20231201	162400	527347460	18580	18580	18580	18580	0
155	20231201	162300	527347460	18580	18580	18580	18580	0
156	20231201	162200	527347460	18580	18580	18580	18580	0
157	20231201	162100	527347460	18580	18580	18580	18580	0
158	20231201	162000	527347460	18580	18580	18580	18580	0
159	20231201	161900	527347460	18580	18580	18580	18580	0
160	20231201	161800	527347460	18580	18580	18580	18580	0
161	20231201	161700	527347460	18580	18580	18580	18580	0
162	20231201	161600	527347460	18580	18580	18580	18580	0
163	20231201	161500	527347460	18580	18580	18580	18580	0
164	20231201	161400	527347460	18580	18580	18580	18580	0
165	20231201	161300	527347460	18580	18580	18580	18580	0
166	20231201	161200	527347460	18580	18580	18580	18580	0
167	20231201	161100	527347460	18580	18580	18580	18580	0
168	20231201	161000	527347460	18580	18580	18580	18580	0
169	20231201	160900	527347460	18580	18580	18580	18580	0
170	20231201	160800	527347460	18580	18580	18580	18580	0
171	20231201	160700	527347460	18580	18580	18580	18580	0
172	20231201	160600	527347460	18580	18580	18580	18580	0
173	20231201	160500	527347460	18580	18580	18580	18580	0
174	20231201	160400	527347460	18580	18580	18580	18580	0
175	20231201	160300	527347460	18580	18580	18580	18580	0
176	20231201	160200	527347460	18580	18580	18580	18580	0
177	20231201	160100	527347460	18580	18580	18580	18580	0
178	20231201	160000	527347460	18580	18580	18580	18580	0
179	20231201	155900	527347460	18580	18580	18580	18580	0
180	20231201	155800	527347460	18580	18580	18580	18580	0
181	20231201	155700	527347460	18580	18580	18580	18580	0
182	20231201	155600	527347460	18580	18580	18580	18580	991
183	20231201	155500	527347460	18580	18580	18580	18580	0
184	20231201	155400	527347460	18580	18580	18580	18580	0
185	20231201	155300	527347460	18580	18580	18580	18580	0
186	20231201	155200	527347460	18580	18580	18580	18580	0
187	20231201	155100	527347460	18580	18580	18580	18580	0
188	20231201	155000	527347460	18580	18580	18580	18580	0
189	20231201	154900	527347460	18580	18580	18580	18580	0
190	20231201	154800	527347460	18580	18580	18580	18580	0
191	20231201	154700	527347460	18580	18580	18580	18580	0
192	20231201	154600	527347460	18580	18580	18580	18580	0
193	20231201	154500	527347460	18580	18580	18580	18580	0
194	20231201	154400	527347460	18580	18580	18580	18580	0
195	20231201	154300	527347460	18580	18580	18580	18580	0
196	20231201	154200	527347460	18580	18580	18580	18580	0
197	20231201	154100	527347460	18580	18580	18580	18580	0
198	20231201	154000	527347460	18580	18580	18580	18580	0
199	20231201	153900	527347460	18580	18580	18580	18580	0
200	20231201	153800	527347460	18580	18580	18580	18580	0
201	20231201	153700	527347460	18580	18580	18580	18580	0
202	20231201	153600	527347460	18580	18580	18580	18580	0
203	20231201	153500	527347460	18580	18580	18580	18580	0
204	20231201	153400	527347460	18580	18580	18580	18580	0
205	20231201	153300	527347460	18580	18580	18580	18580	0
206	20231201	153200	527347460	18580	18580	18580	18580	0
207	20231201	153100	527347460	18580	18580	18580	18580	0
208	20231201	153000	527347460	18580	18580	18580	18580	991
209	20231201	152900	508934680	18640	18640	18640	18640	0
210	20231201	152800	508934680	18640	18640	18640	18640	0
211	20231201	152700	508934680	18640	18640	18640	18640	0
212	20231201	152600	508934680	18640	18640	18640	18640	0
213	20231201	152500	508934680	18640	18640	18640	18640	0
214	20231201	152400	508934680	18640	18640	18640	18640	0
215	20231201	152300	508934680	18640	18640	18640	18640	0
216	20231201	152200	508934680	18640	18640	18640	18640	0
217	20231201	152100	508934680	18640	18640	18640	18640	0
218	20231201	152000	508934680	18640	18640	18640	18640	0
219	20231201	151900	508934680	18640	18640	18640	18600	45
220	20231201	151800	508095920	18590	18620	18630	18590	41
221	20231201	151700	507332460	18600	18600	18600	18600	1
222	20231201	151600	507313860	18640	18640	18640	18640	0
223	20231201	151500	507313860	18640	18640	18640	18640	0
224	20231201	151400	507313860	18640	18640	18640	18590	292
225	20231201	151300	501882040	18620	18620	18620	18620	0
226	20231201	151200	501882040	18620	18620	18620	18620	131
227	20231201	151100	499442820	18640	18640	18640	18630	69
228	20231201	151000	498156700	18630	18620	18630	18620	30
229	20231201	150900	497597810	18630	18630	18630	18630	0
230	20231201	150800	497597810	18630	18630	18630	18630	40
231	20231201	150700	496852610	18630	18630	18630	18630	0
232	20231201	150600	496852610	18630	18630	18630	18630	30
233	20231201	150500	496293710	18630	18630	18630	18630	209
234	20231201	150400	492400040	18650	18650	18650	18650	30
235	20231201	150300	491840540	18650	18650	18650	18650	0
236	20231201	150200	491840540	18650	18640	18650	18640	46
237	20231201	150100	490982800	18650	18650	18650	18650	0
238	20231201	150000	490982800	18650	18650	18650	18650	30
239	20231201	145900	490423300	18650	18650	18650	18650	0
240	20231201	145800	490423300	18650	18650	18650	18640	42
241	20231201	145700	489640110	18640	18640	18640	18640	0
242	20231201	145600	489640110	18640	18640	18640	18640	50
243	20231201	145500	488708110	18650	18650	18650	18650	1
244	20231201	145400	488689460	18640	18640	18640	18640	10
245	20231201	145300	488503060	18640	18640	18640	18640	40
246	20231201	145200	487757460	18640	18640	18640	18640	2
247	20231201	145100	487720180	18600	18600	18600	18600	0
248	20231201	145000	487720180	18600	18600	18600	18600	266
249	20231201	144900	482772580	18600	18600	18600	18600	0
250	20231201	144800	482772580	18600	18600	18600	18600	198
251	20231201	144700	479089780	18600	18610	18610	18600	52
252	20231201	144600	478122560	18610	18620	18620	18610	80
253	20231201	144500	476633460	18620	18620	18620	18620	61
254	20231201	144400	475497640	18630	18630	18630	18630	424
255	20231201	144300	467598520	18640	18640	18640	18640	9
256	20231201	144200	467430760	18660	18640	18660	18640	51
257	20231201	144100	466479500	18640	18650	18650	18640	46
258	20231201	144000	465621780	18660	18660	18660	18660	30
259	20231201	143900	465061980	18660	18660	18660	18660	36
260	20231201	143800	464390220	18670	18670	18670	18670	30
261	20231201	143700	463830120	18670	18670	18670	18670	0
262	20231201	143600	463830120	18670	18670	18670	18670	31
263	20231201	143500	463251350	18670	18670	18670	18670	0
264	20231201	143400	463251350	18670	18670	18670	18670	30
265	20231201	143300	462691250	18640	18640	18640	18640	1
266	20231201	143200	462672610	18680	18650	18680	18650	49
267	20231201	143100	461757860	18630	18640	18640	18630	1001
268	20231201	143000	443105830	18640	18650	18650	18640	44
269	20231201	142900	442285370	18640	18640	18640	18640	81
270	20231201	142800	440775530	18650	18650	18650	18650	30
271	20231201	142700	440216030	18650	18650	18650	18650	1
272	20231201	142600	440197380	18650	18650	18650	18650	30
273	20231201	142500	439637880	18650	18650	18650	18650	3
274	20231201	142400	439581930	18650	18650	18650	18650	31
275	20231201	142300	439003780	18650	18650	18650	18650	64
276	20231201	142200	437810180	18650	18660	18660	18650	57
277	20231201	142100	436746570	18670	18670	18670	18670	0
278	20231201	142000	436746570	18670	18670	18670	18670	30
279	20231201	141900	436186470	18670	18670	18670	18670	0
280	20231201	141800	436186470	18670	18670	18670	18670	30
281	20231201	141700	435626370	18670	18680	18680	18670	71
282	20231201	141600	434300790	18680	18680	18700	18680	88
283	20231201	141500	432656130	18670	18670	18670	18670	8
284	20231201	141400	432506770	18680	18680	18680	18680	32
285	20231201	141300	431909010	18680	18680	18680	18680	0
286	20231201	141200	431909010	18680	18680	18680	18680	30
287	20231201	141100	431348610	18680	18680	18680	18680	0
288	20231201	141000	431348610	18680	18680	18680	18680	30
289	20231201	140900	430788210	18690	18690	18690	18690	0
290	20231201	140800	430788210	18690	18700	18700	18690	35
291	20231201	140700	430133760	18680	18680	18680	18680	10
292	20231201	140600	429946960	18690	18700	18700	18690	38
293	20231201	140500	429236440	18700	18700	18700	18700	0
294	20231201	140400	429236440	18700	18710	18710	18700	62
295	20231201	140300	428076730	18710	18710	18710	18710	0
296	20231201	140200	428076730	18710	18710	18710	18710	30
297	20231201	140100	427515430	18710	18710	18710	18710	0
298	20231201	140000	427515430	18710	18710	18710	18710	32
299	20231201	135900	426916710	18700	18680	18700	18680	1234
300	20231201	135800	403844740	18680	18680	18680	18680	30
301	20231201	135700	403284340	18680	18680	18680	18680	5
302	20231201	135600	403190940	18680	18680	18680	18680	0
303	20231201	135500	403190940	18680	18680	18680	18680	31
304	20231201	135400	402611860	18680	18680	18680	18680	43
305	20231201	135300	401808620	18690	18690	18690	18690	36
306	20231201	135200	401135780	18690	18690	18690	18690	0
307	20231201	135100	401135780	18690	18690	18690	18690	35
308	20231201	135000	400481630	18690	18690	18690	18690	0
309	20231201	134900	400481630	18690	18690	18690	18690	36
310	20231201	134800	399808790	18690	18690	18690	18690	0
311	20231201	134700	399808790	18690	18690	18690	18690	30
312	20231201	134600	399248090	18690	18690	18690	18690	0
313	20231201	134500	399248090	18690	18690	18690	18690	30
314	20231201	134400	398687390	18690	18690	18690	18690	0
315	20231201	134300	398687390	18690	18680	18690	18680	41
316	20231201	134200	397921200	18690	18700	18700	18690	75
317	20231201	134100	396519400	18700	18700	18700	18700	30
318	20231201	134000	395958400	18700	18700	18700	18700	100
319	20231201	133900	394088400	18700	18700	18700	18700	31
320	20231201	133800	393508700	18700	18700	18700	18700	1
321	20231201	133700	393490000	18700	18700	18700	18700	30
322	20231201	133600	392929000	18700	18700	18700	18700	1
323	20231201	133500	392910300	18700	18700	18700	18700	31
324	20231201	133400	392330600	18660	18660	18660	18660	0
325	20231201	133300	392330600	18660	18690	18700	18660	32
326	20231201	133200	391732250	18660	18660	18660	18660	0
327	20231201	133100	391732250	18660	18640	18660	18640	207
328	20231201	133000	387871080	18650	18650	18650	18650	0
329	20231201	132900	387871080	18650	18650	18650	18650	30
330	20231201	132800	387311580	18650	18650	18650	18650	1
331	20231201	132700	387292930	18640	18630	18640	18630	13
332	20231201	132600	387050620	18630	18630	18630	18630	45
333	20231201	132500	386212270	18630	18640	18640	18630	80
334	20231201	132400	384721570	18630	18630	18630	18630	0
335	20231201	132300	384721570	18630	18630	18640	18630	446
336	20231201	132200	376412290	18640	18640	18640	18640	175
337	20231201	132100	373150290	18660	18660	18660	18660	30
338	20231201	132000	372590490	18660	18690	18690	18660	221
339	20231201	131900	368466470	18700	18720	18720	18700	76
340	20231201	131800	367044570	18720	18720	18720	18720	0
341	20231201	131700	367044570	18720	18720	18720	18720	30
342	20231201	131600	366482970	18720	18720	18720	18720	0
343	20231201	131500	366482970	18720	18720	18720	18720	31
344	20231201	131400	365902650	18700	18720	18720	18700	6
345	20231201	131300	365790390	18730	18730	18730	18730	61
346	20231201	131200	364647860	18700	18700	18700	18700	3
347	20231201	131100	364591760	18710	18730	18730	18710	35
348	20231201	131000	363936310	18730	18730	18730	18730	0
349	20231201	130900	363936310	18730	18730	18730	18730	30
350	20231201	130800	363374410	18700	18710	18710	18700	5
351	20231201	130700	363280890	18720	18720	18720	18720	30
352	20231201	130600	362719290	18700	18700	18700	18700	1
353	20231201	130500	362700590	18710	18710	18710	18710	30
354	20231201	130400	362139290	18700	18700	18700	18700	3
355	20231201	130300	362083190	18710	18730	18730	18710	33
356	20231201	130200	361465150	18720	18720	18720	18720	6
357	20231201	130100	361352830	18720	18700	18720	18700	34
358	20231201	130000	360716430	18710	18720	18720	18710	5
359	20231201	125900	360622860	18730	18720	18730	18720	35
360	20231201	125800	359967360	18720	18720	18720	18720	25
361	20231201	125700	359499360	18720	18720	18720	18720	1
362	20231201	125600	359480640	18720	18720	18720	18720	0
363	20231201	125500	359480640	18720	18730	18730	18720	59
364	20231201	125400	358375850	18730	18730	18730	18730	3
365	20231201	125300	358319660	18740	18730	18740	18730	31
366	20231201	125200	357738730	18740	18730	18740	18730	14
367	20231201	125100	357476480	18730	18730	18730	18730	22
368	20231201	125000	357064420	18720	18720	18730	18720	4
369	20231201	124900	356989530	18720	18720	18720	18720	4
370	20231201	124800	356914650	18710	18730	18730	18710	8
371	20231201	124700	356764900	18740	18740	18740	18740	64
372	20231201	124600	355565540	18720	18740	18740	18720	15
373	20231201	124500	355284640	18750	18740	18750	18740	34
374	20231201	124400	354647440	18750	18750	18750	18750	0
375	20231201	124300	354647440	18750	18750	18750	18750	30
376	20231201	124200	354084940	18730	18750	18750	18730	33
377	20231201	124100	353466780	18750	18750	18750	18750	33
378	20231201	124000	352848030	18750	18750	18750	18750	0
379	20231201	123900	352848030	18750	18750	18750	18750	31
380	20231201	123800	352266780	18750	18740	18750	18740	112
381	20231201	123700	350167890	18740	18740	18740	18740	19
382	20231201	123600	349811830	18740	18740	18740	18740	15
383	20231201	123500	349530730	18730	18750	18750	18730	21
384	20231201	123400	349137380	18750	18730	18750	18730	43
385	20231201	123300	348331390	18740	18740	18740	18740	28
386	20231201	123200	347806670	18740	18730	18740	18730	17
387	20231201	123100	347488240	18730	18740	18740	18730	21
388	20231201	123000	347094750	18740	18740	18740	18740	23
389	20231201	122900	346663730	18740	18740	18740	18740	0
390	20231201	122800	346663730	18740	18740	18740	18740	30
391	20231201	122700	346101530	18740	18740	18740	18740	50
392	20231201	122600	345164530	18740	18740	18740	18740	30
393	20231201	122500	344602330	18730	18730	18730	18730	32
394	20231201	122400	344002970	18740	18740	18740	18740	30
395	20231201	122300	343440770	18740	18730	18740	18730	3
396	20231201	122200	343384570	18730	18730	18730	18730	2
397	20231201	122100	343347110	18730	18730	18730	18730	23
398	20231201	122000	342916320	18740	18730	18740	18730	32
399	20231201	121900	342316660	18730	18730	18730	18730	5
400	20231201	121800	342223010	18730	18710	18730	18710	52
401	20231201	121700	341250050	18710	18710	18710	18710	11
402	20231201	121600	341044240	18710	18740	18740	18710	32
403	20231201	121500	340444620	18710	18710	18710	18710	0
404	20231201	121400	340444620	18710	18750	18750	18710	35
405	20231201	121300	339789610	18730	18700	18730	18700	2
406	20231201	121200	339752180	18690	18740	18740	18630	136
407	20231201	121100	337212990	18700	18720	18740	18680	30
408	20231201	121000	336652100	18730	18710	18730	18710	69
409	20231201	120900	335360510	18730	18730	18730	18730	1
410	20231201	120800	335341780	18750	18750	18750	18750	31
411	20231201	120700	334760530	18720	18750	18750	18720	2
412	20231201	120600	334723060	18710	18740	18750	18690	186
413	20231201	120500	331240300	18750	18750	18750	18750	0
414	20231201	120400	331240300	18750	18750	18750	18750	31
415	20231201	120300	330659050	18750	18750	18750	18750	34
416	20231201	120200	330021550	18760	18760	18760	18760	32
417	20231201	120100	329421230	18760	18760	18760	18760	0
418	20231201	120000	329421230	18760	18760	18760	18760	32
419	20231201	115900	328820910	18770	18770	18770	18770	0
420	20231201	115800	328820910	18770	18730	18770	18730	33
421	20231201	115700	328201620	18770	18770	18770	18770	0
422	20231201	115600	328201620	18770	18730	18770	18730	46
423	20231201	115500	327338630	18770	18770	18770	18770	0
424	20231201	115400	327338630	18770	18770	18770	18720	52
425	20231201	115300	326363640	18770	18770	18770	18770	0
426	20231201	115200	326363640	18770	18770	18770	18770	30
427	20231201	115100	325800540	18770	18770	18770	18770	0
428	20231201	115000	325800540	18770	18770	18770	18770	30
429	20231201	114900	325237440	18720	18720	18720	18720	30
430	20231201	114800	324675840	18740	18770	18770	18740	44
431	20231201	114700	323850300	18770	18770	18770	18770	6
432	20231201	114600	323737680	18780	18780	18780	18780	35
433	20231201	114500	323080380	18790	18790	18790	18780	154
434	20231201	114400	320187940	18790	18790	18790	18790	94
435	20231201	114300	318421680	18790	18780	18790	18750	36
436	20231201	114200	317745620	18750	18770	18770	18750	32
437	20231201	114100	317145020	18790	18790	18790	18790	0
438	20231201	114000	317145020	18790	18790	18790	18790	30
439	20231201	113900	316581320	18750	18750	18750	18750	16
440	20231201	113800	316281320	18790	18780	18790	18770	222
441	20231201	113700	312111260	18780	18720	18780	18720	1645
442	20231201	113600	281265170	18720	18680	18720	18680	666
443	20231201	113500	268817510	18680	18680	18680	18680	0
444	20231201	113400	268817510	18680	18680	18680	18680	31
445	20231201	113300	268238430	18660	18660	18660	18660	50
446	20231201	113200	267305430	18660	18660	18660	18660	1
447	20231201	113100	267286770	18660	18660	18660	18660	0
448	20231201	113000	267286770	18660	18660	18660	18660	30
449	20231201	112900	266726970	18650	18660	18660	18650	32
450	20231201	112800	266129880	18660	18660	18660	18660	2
451	20231201	112700	266092560	18640	18650	18650	18640	11
452	20231201	112600	265887420	18680	18680	18680	18680	34
453	20231201	112500	265252300	18680	18680	18680	18680	0
454	20231201	112400	265252300	18680	18680	18680	18680	30
455	20231201	112300	264691900	18660	18680	18680	18660	25
456	20231201	112200	264224960	18680	18680	18680	18680	30
457	20231201	112100	263664560	18680	18680	18680	18680	0
458	20231201	112000	263664560	18680	18670	18680	18670	32
459	20231201	111900	263067100	18630	18670	18670	18630	11
460	20231201	111800	262861770	18670	18670	18670	18670	35
461	20231201	111700	262208320	18630	18660	18660	18630	20
462	20231201	111600	261835400	18670	18670	18670	18670	27
463	20231201	111500	261331310	18670	18670	18670	18670	11
464	20231201	111400	261125940	18680	18680	18680	18680	0
465	20231201	111300	261125940	18680	18670	18680	18670	31
466	20231201	111200	260546870	18670	18680	18680	18670	30
467	20231201	111100	259986510	18680	18680	18680	18680	4
468	20231201	111000	259911790	18630	18660	18660	18630	50
469	20231201	110900	258979760	18690	18680	18690	18660	80
470	20231201	110800	257485520	18690	18690	18690	18690	0
471	20231201	110700	257485520	18690	18680	18690	18680	28
472	20231201	110600	256962420	18690	18690	18690	18690	0
473	20231201	110500	256962420	18690	18690	18690	18680	37
474	20231201	110400	256270940	18680	18690	18690	18680	85
475	20231201	110300	254682340	18680	18660	18680	18640	93
476	20231201	110200	252947420	18680	18700	18700	18680	21
477	20231201	110100	252554870	18690	18690	18700	18690	94
478	20231201	110000	250797710	18700	18700	18700	18660	31
479	20231201	105900	250218190	18700	18690	18700	18690	46
480	20231201	105800	249358240	18700	18630	18700	18630	1394
481	20231201	105700	223362340	18630	18610	18630	18610	415
482	20231201	105600	215630920	18630	18580	18630	18580	630
483	20231201	105500	203904670	18580	18540	18580	18540	1879
484	20231201	105400	169043270	18540	18540	18540	18540	0
485	20231201	105300	169043270	18540	18510	18540	18510	32
486	20231201	105200	168450020	18540	18480	18540	18480	151
487	20231201	105100	165650930	18540	18540	18540	18510	63
488	20231201	105000	164482960	18540	18540	18540	18540	0
489	20231201	104900	164482960	18540	18530	18540	18530	254
490	20231201	104800	159776040	18480	18530	18530	18480	2
491	20231201	104700	159739030	18520	18500	18520	18500	515
492	20231201	104600	150207710	18460	18500	18500	18460	2
493	20231201	104500	150170750	18500	18490	18500	18440	70
494	20231201	104400	148877190	18500	18500	18500	18500	0
495	20231201	104300	148877190	18500	18500	18500	18500	30
496	20231201	104200	148322190	18490	18490	18490	18490	0
497	20231201	104100	148322190	18490	18490	18490	18490	103
498	20231201	104000	146417720	18470	18470	18470	18470	0
499	20231201	103900	146417720	18470	18460	18470	18460	118
500	20231201	103800	144238310	18450	18450	18450	18450	0
501	20231201	103700	144238310	18450	18440	18450	18440	39
502	20231201	103600	143518780	18450	18450	18450	18450	0
503	20231201	103500	143518780	18450	18450	18450	18450	108
504	20231201	103400	141526180	18450	18450	18450	18450	0
505	20231201	103300	141526180	18450	18450	18450	18450	0
506	20231201	103200	141526180	18450	18450	18450	18450	0
507	20231201	103100	141526180	18450	18450	18450	18450	0
508	20231201	103000	141526180	18450	18450	18450	18450	0
509	20231201	102900	141526180	18450	18450	18450	18450	0
510	20231201	102800	141526180	18450	18450	18450	18450	21
511	20231201	102700	141138730	18470	18470	18470	18470	6
512	20231201	102600	141027910	18450	18450	18450	18450	0
513	20231201	102500	141027910	18450	18450	18450	18450	0
514	20231201	102400	141027910	18450	18450	18450	18450	0
515	20231201	102300	141027910	18450	18450	18450	18450	0
516	20231201	102200	141027910	18450	18450	18450	18450	45
517	20231201	102100	140197660	18450	18450	18450	18450	1
518	20231201	102000	140179210	18450	18450	18450	18450	0
519	20231201	101900	140179210	18450	18450	18450	18450	0
520	20231201	101800	140179210	18450	18450	18450	18450	49
521	20231201	101700	139275160	18470	18470	18470	18470	0
522	20231201	101600	139275160	18470	18470	18470	18470	0
523	20231201	101500	139275160	18470	18470	18470	18470	1
524	20231201	101400	139256690	18470	18470	18470	18470	0
525	20231201	101300	139256690	18470	18470	18470	18470	0
526	20231201	101200	139256690	18470	18470	18470	18470	25
527	20231201	101100	138794940	18470	18470	18470	18470	0
528	20231201	101000	138794940	18470	18470	18470	18470	10
529	20231201	100900	138610240	18490	18490	18490	18490	0
530	20231201	100800	138610240	18490	18490	18490	18490	1
531	20231201	100700	138591750	18460	18460	18460	18460	200
532	20231201	100600	134899750	18460	18460	18460	18460	0
533	20231201	100500	134899750	18460	18460	18460	18460	1
534	20231201	100400	134881290	18460	18460	18460	18460	0
535	20231201	100300	134881290	18460	18460	18460	18460	0
536	20231201	100200	134881290	18460	18500	18500	18460	2
537	20231201	100100	134844330	18520	18520	18520	18520	0
538	20231201	100000	134844330	18520	18520	18520	18520	1
539	20231201	095900	134825810	18430	18430	18430	18430	1
540	20231201	095800	134807380	18520	18520	18520	18520	0
541	20231201	095700	134807380	18520	18520	18520	18520	0
542	20231201	095600	134807380	18520	18520	18520	18520	5
543	20231201	095500	134714780	18530	18530	18530	18530	0
544	20231201	095400	134714780	18530	18480	18530	18480	82
545	20231201	095300	133195920	18500	18500	18500	18500	1
546	20231201	095200	133177420	18490	18500	18500	18490	51
547	20231201	095100	132233930	18540	18540	18540	18540	0
548	20231201	095000	132233930	18540	18540	18540	18540	0
549	20231201	094900	132233930	18540	18540	18540	18540	28
550	20231201	094800	131714810	18560	18540	18560	18540	255
551	20231201	094700	126986920	18540	18500	18540	18500	660
552	20231201	094600	114768080	18430	18430	18430	18420	225
553	20231201	094500	110622910	18420	18500	18500	18420	6
554	20231201	094400	110512070	18500	18410	18500	18410	1825
555	20231201	094300	76820770	18380	18380	18380	18380	0
556	20231201	094200	76820770	18380	18380	18380	18380	202
557	20231201	094100	73108010	18380	18380	18380	18380	3
558	20231201	094000	73052870	18410	18410	18410	18410	1
559	20231201	093900	73034460	18420	18420	18420	18420	0
560	20231201	093800	73034460	18420	18420	18420	18420	0
561	20231201	093700	73034460	18420	18400	18420	18400	271
562	20231201	093600	68048040	18400	18400	18400	18400	266
563	20231201	093500	63153640	18420	18440	18440	18400	21
564	20231201	093400	62767100	18400	18400	18400	18400	64
565	20231201	093300	61589500	18400	18400	18400	18400	28
566	20231201	093200	61074300	18400	18400	18400	18400	300
567	20231201	093100	55554300	18430	18400	18430	18400	362
568	20231201	093000	48890020	18360	18360	18360	18360	1
569	20231201	092900	48871660	18350	18350	18350	18350	0
570	20231201	092800	48871660	18350	18350	18350	18350	0
571	20231201	092700	48871660	18350	18350	18350	18350	0
572	20231201	092600	48871660	18350	18350	18350	18350	16
573	20231201	092500	48578060	18350	18350	18350	18350	2
574	20231201	092400	48541360	18350	18350	18350	18350	3
575	20231201	092300	48486310	18350	18330	18350	18330	688
576	20231201	092200	35861690	18330	18330	18330	18330	0
577	20231201	092100	35861690	18330	18330	18330	18330	10
578	20231201	092000	35678390	18350	18350	18350	18350	0
579	20231201	091900	35678390	18350	18350	18350	18350	0
580	20231201	091800	35678390	18350	18350	18350	18350	0
581	20231201	091700	35678390	18350	18350	18350	18350	0
582	20231201	091600	35678390	18350	18350	18350	18350	0
583	20231201	091500	35678390	18350	18350	18350	18350	0
584	20231201	091400	35678390	18350	18350	18350	18350	0
585	20231201	091300	35678390	18350	18350	18350	18350	2
586	20231201	091200	35641690	18290	18290	18290	18290	0
587	20231201	091100	35641690	18290	18290	18290	18290	3
588	20231201	091000	35586820	18290	18290	18290	18270	43
589	20231201	090900	34800410	18300	18300	18300	18300	100
590	20231201	090800	32970410	18300	18300	18300	18300	0
591	20231201	090700	32970410	18300	18300	18300	18300	0
592	20231201	090600	32970410	18300	18300	18300	18300	264
593	20231201	090500	28139210	18300	18300	18300	18300	0
594	20231201	090400	28139210	18300	18310	18310	18300	1136
595	20231201	090300	7348030	18310	18310	18310	18310	10
596	20231201	090200	7164930	18310	18350	18350	18310	231
597	20231201	090100	2930080	18400	18400	18400	18400	0
598	20231201	090000	2930080	18400	18440	18440	18400	159