KissMeData/114190/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	201000	2733026440	18570	18570	18570	18570	3114
3	20231201	200900	2733026440	18570	18570	18570	18570	0
4	20231201	200800	2733026440	18570	18570	18570	18570	0
5	20231201	200700	2733026440	18570	18570	18570	18570	0
6	20231201	200600	2733026440	18570	18570	18570	18570	0
7	20231201	200500	2733026440	18570	18570	18570	18570	0
8	20231201	200400	2733026440	18570	18570	18570	18570	0
9	20231201	200300	2733026440	18570	18570	18570	18570	0
10	20231201	200200	2733026440	18570	18570	18570	18570	0
11	20231201	200100	2733026440	18570	18570	18570	18570	0
12	20231201	200000	2733026440	18570	18570	18570	18570	0
13	20231201	195900	2733026440	18570	18570	18570	18570	0
14	20231201	195800	2733026440	18570	18570	18570	18570	0
15	20231201	195700	2733026440	18570	18570	18570	18570	0
16	20231201	195600	2733026440	18570	18570	18570	18570	0
17	20231201	195500	2733026440	18570	18570	18570	18570	0
18	20231201	195400	2733026440	18570	18570	18570	18570	0
19	20231201	195300	2733026440	18570	18570	18570	18570	0
20	20231201	195200	2733026440	18570	18570	18570	18570	0
21	20231201	195100	2733026440	18570	18570	18570	18570	0
22	20231201	195000	2733026440	18570	18570	18570	18570	0
23	20231201	194900	2733026440	18570	18570	18570	18570	0
24	20231201	194800	2733026440	18570	18570	18570	18570	0
25	20231201	194700	2733026440	18570	18570	18570	18570	0
26	20231201	194600	2733026440	18570	18570	18570	18570	0
27	20231201	194500	2733026440	18570	18570	18570	18570	0
28	20231201	194400	2733026440	18570	18570	18570	18570	0
29	20231201	194300	2733026440	18570	18570	18570	18570	0
30	20231201	194200	2733026440	18570	18570	18570	18570	0
31	20231201	194100	2733026440	18570	18570	18570	18570	0
32	20231201	194000	2733026440	18570	18570	18570	18570	3114
33	20231201	193900	2733026440	18570	18570	18570	18570	0
34	20231201	193800	2733026440	18570	18570	18570	18570	0
35	20231201	193700	2733026440	18570	18570	18570	18570	0
36	20231201	193600	2733026440	18570	18570	18570	18570	0
37	20231201	193500	2733026440	18570	18570	18570	18570	0
38	20231201	193400	2733026440	18570	18570	18570	18570	0
39	20231201	193300	2733026440	18570	18570	18570	18570	0
40	20231201	193200	2733026440	18570	18570	18570	18570	0
41	20231201	193100	2733026440	18570	18570	18570	18570	0
42	20231201	193000	2733026440	18570	18570	18570	18570	0
43	20231201	192900	2733026440	18570	18570	18570	18570	0
44	20231201	192800	2733026440	18570	18570	18570	18570	0
45	20231201	192700	2733026440	18570	18570	18570	18570	0
46	20231201	192600	2733026440	18570	18570	18570	18570	0
47	20231201	192500	2733026440	18570	18570	18570	18570	0
48	20231201	192400	2733026440	18570	18570	18570	18570	0
49	20231201	192300	2733026440	18570	18570	18570	18570	0
50	20231201	192200	2733026440	18570	18570	18570	18570	0
51	20231201	192100	2733026440	18570	18570	18570	18570	0
52	20231201	192000	2733026440	18570	18570	18570	18570	0
53	20231201	191900	2733026440	18570	18570	18570	18570	0
54	20231201	191800	2733026440	18570	18570	18570	18570	0
55	20231201	191700	2733026440	18570	18570	18570	18570	0
56	20231201	191600	2733026440	18570	18570	18570	18570	0
57	20231201	191500	2733026440	18570	18570	18570	18570	0
58	20231201	191400	2733026440	18570	18570	18570	18570	0
59	20231201	191300	2733026440	18570	18570	18570	18570	0
60	20231201	191200	2733026440	18570	18570	18570	18570	0
61	20231201	191100	2733026440	18570	18570	18570	18570	0
62	20231201	191000	2733026440	18570	18570	18570	18570	3114
63	20231201	190900	2733026440	18570	18570	18570	18570	0
64	20231201	190800	2733026440	18570	18570	18570	18570	0
65	20231201	190700	2733026440	18570	18570	18570	18570	0
66	20231201	190600	2733026440	18570	18570	18570	18570	0
67	20231201	190500	2733026440	18570	18570	18570	18570	0
68	20231201	190400	2733026440	18570	18570	18570	18570	0
69	20231201	190300	2733026440	18570	18570	18570	18570	0
70	20231201	190200	2733026440	18570	18570	18570	18570	0
71	20231201	190100	2733026440	18570	18570	18570	18570	0
72	20231201	190000	2733026440	18570	18570	18570	18570	0
73	20231201	185900	2733026440	18570	18570	18570	18570	0
74	20231201	185800	2733026440	18570	18570	18570	18570	0
75	20231201	185700	2733026440	18570	18570	18570	18570	0
76	20231201	185600	2733026440	18570	18570	18570	18570	0
77	20231201	185500	2733026440	18570	18570	18570	18570	0
78	20231201	185400	2733026440	18570	18570	18570	18570	0
79	20231201	185300	2733026440	18570	18570	18570	18570	0
80	20231201	185200	2733026440	18570	18570	18570	18570	0
81	20231201	185100	2733026440	18570	18570	18570	18570	0
82	20231201	185000	2733026440	18570	18570	18570	18570	0
83	20231201	184900	2733026440	18570	18570	18570	18570	0
84	20231201	184800	2733026440	18570	18570	18570	18570	0
85	20231201	184700	2733026440	18570	18570	18570	18570	0
86	20231201	184600	2733026440	18570	18570	18570	18570	0
87	20231201	184500	2733026440	18570	18570	18570	18570	0
88	20231201	184400	2733026440	18570	18570	18570	18570	0
89	20231201	184300	2733026440	18570	18570	18570	18570	0
90	20231201	184200	2733026440	18570	18570	18570	18570	0
91	20231201	184100	2733026440	18570	18570	18570	18570	0
92	20231201	184000	2733026440	18570	18570	18570	18570	3114
93	20231201	183900	2733026440	18570	18570	18570	18570	0
94	20231201	183800	2733026440	18570	18570	18570	18570	0
95	20231201	183700	2733026440	18570	18570	18570	18570	0
96	20231201	183600	2733026440	18570	18570	18570	18570	0
97	20231201	183500	2733026440	18570	18570	18570	18570	0
98	20231201	183400	2733026440	18570	18570	18570	18570	0
99	20231201	183300	2733026440	18570	18570	18570	18570	0
100	20231201	183200	2733026440	18570	18570	18570	18570	0
101	20231201	183100	2733026440	18570	18570	18570	18570	0
102	20231201	183000	2733026440	18570	18570	18570	18570	0
103	20231201	182900	2733026440	18570	18570	18570	18570	0
104	20231201	182800	2733026440	18570	18570	18570	18570	0
105	20231201	182700	2733026440	18570	18570	18570	18570	0
106	20231201	182600	2733026440	18570	18570	18570	18570	0
107	20231201	182500	2733026440	18570	18570	18570	18570	0
108	20231201	182400	2733026440	18570	18570	18570	18570	0
109	20231201	182300	2733026440	18570	18570	18570	18570	0
110	20231201	182200	2733026440	18570	18570	18570	18570	0
111	20231201	182100	2733026440	18570	18570	18570	18570	0
112	20231201	182000	2733026440	18570	18570	18570	18570	0
113	20231201	181900	2733026440	18570	18570	18570	18570	0
114	20231201	181800	2733026440	18570	18570	18570	18570	0
115	20231201	181700	2733026440	18570	18570	18570	18570	0
116	20231201	181600	2733026440	18570	18570	18570	18570	0
117	20231201	181500	2733026440	18570	18570	18570	18570	0
118	20231201	181400	2733026440	18570	18570	18570	18570	0
119	20231201	181300	2733026440	18570	18570	18570	18570	0
120	20231201	181200	2733026440	18570	18570	18570	18570	0
121	20231201	181100	2733026440	18570	18570	18570	18570	0
122	20231201	181000	2733026440	18570	18570	18570	18570	3114
123	20231201	180900	2733026440	18570	18570	18570	18570	0
124	20231201	180800	2733026440	18570	18570	18570	18570	0
125	20231201	180700	2733026440	18570	18570	18570	18570	0
126	20231201	180600	2733026440	18570	18570	18570	18570	0
127	20231201	180500	2733026440	18570	18570	18570	18570	0
128	20231201	180400	2733026440	18570	18570	18570	18570	0
129	20231201	180300	2733026440	18570	18570	18570	18570	0
130	20231201	180200	2733026440	18570	18570	18570	18570	0
131	20231201	180100	2733026440	18570	18570	18570	18570	0
132	20231201	180000	2733026440	18570	18570	18570	18570	0
133	20231201	175900	2733026440	18570	18570	18570	18570	0
134	20231201	175800	2733026440	18570	18570	18570	18570	0
135	20231201	175700	2733026440	18570	18570	18570	18570	0
136	20231201	175600	2733026440	18570	18570	18570	18570	0
137	20231201	175500	2733026440	18570	18570	18570	18570	0
138	20231201	175400	2733026440	18570	18570	18570	18570	0
139	20231201	175300	2733026440	18570	18570	18570	18570	0
140	20231201	175200	2733026440	18570	18570	18570	18570	0
141	20231201	175100	2733026440	18570	18570	18570	18570	0
142	20231201	175000	2733026440	18570	18570	18570	18570	0
143	20231201	174900	2733026440	18570	18570	18570	18570	0
144	20231201	174800	2733026440	18570	18570	18570	18570	0
145	20231201	174700	2733026440	18570	18570	18570	18570	0
146	20231201	174600	2733026440	18570	18570	18570	18570	0
147	20231201	174500	2733026440	18570	18570	18570	18570	0
148	20231201	174400	2733026440	18570	18570	18570	18570	0
149	20231201	174300	2733026440	18570	18570	18570	18570	0
150	20231201	174200	2733026440	18570	18570	18570	18570	0
151	20231201	174100	2733026440	18570	18570	18570	18570	0
152	20231201	174000	2733026440	18570	18570	18570	18570	3114
153	20231201	173900	2733026440	18570	18570	18570	18570	0
154	20231201	173800	2733026440	18570	18570	18570	18570	0
155	20231201	173700	2733026440	18570	18570	18570	18570	0
156	20231201	173600	2733026440	18570	18570	18570	18570	0
157	20231201	173500	2733026440	18570	18570	18570	18570	0
158	20231201	173400	2733026440	18570	18570	18570	18570	0
159	20231201	173300	2733026440	18570	18570	18570	18570	0
160	20231201	173200	2733026440	18570	18570	18570	18570	0
161	20231201	173100	2733026440	18570	18570	18570	18570	0
162	20231201	173000	2733026440	18570	18570	18570	18570	0
163	20231201	172900	2733026440	18570	18570	18570	18570	0
164	20231201	172800	2733026440	18570	18570	18570	18570	0
165	20231201	172700	2733026440	18570	18570	18570	18570	0
166	20231201	172600	2733026440	18570	18570	18570	18570	0
167	20231201	172500	2733026440	18570	18570	18570	18570	0
168	20231201	172400	2733026440	18570	18570	18570	18570	0
169	20231201	172300	2733026440	18570	18570	18570	18570	0
170	20231201	172200	2733026440	18570	18570	18570	18570	0
171	20231201	172100	2733026440	18570	18570	18570	18570	0
172	20231201	172000	2733026440	18570	18570	18570	18570	0
173	20231201	171900	2733026440	18570	18570	18570	18570	0
174	20231201	171800	2733026440	18570	18570	18570	18570	0
175	20231201	171700	2733026440	18570	18570	18570	18570	0
176	20231201	171600	2733026440	18570	18570	18570	18570	0
177	20231201	171500	2733026440	18570	18570	18570	18570	0
178	20231201	171400	2733026440	18570	18570	18570	18570	0
179	20231201	171300	2733026440	18570	18570	18570	18570	0
180	20231201	171200	2733026440	18570	18570	18570	18570	0
181	20231201	171100	2733026440	18570	18570	18570	18570	0
182	20231201	171000	2733026440	18570	18570	18570	18570	3114
183	20231201	170900	2733026440	18570	18570	18570	18570	0
184	20231201	170800	2733026440	18570	18570	18570	18570	0
185	20231201	170700	2733026440	18570	18570	18570	18570	0
186	20231201	170600	2733026440	18570	18570	18570	18570	0
187	20231201	170500	2733026440	18570	18570	18570	18570	0
188	20231201	170400	2733026440	18570	18570	18570	18570	0
189	20231201	170300	2733026440	18570	18570	18570	18570	0
190	20231201	170200	2733026440	18570	18570	18570	18570	0
191	20231201	170100	2733026440	18570	18570	18570	18570	0
192	20231201	170000	2733026440	18570	18570	18570	18570	0
193	20231201	165900	2733026440	18570	18570	18570	18570	0
194	20231201	165800	2733026440	18570	18570	18570	18570	0
195	20231201	165700	2733026440	18570	18570	18570	18570	0
196	20231201	165600	2733026440	18570	18570	18570	18570	0
197	20231201	165500	2733026440	18570	18570	18570	18570	0
198	20231201	165400	2733026440	18570	18570	18570	18570	0
199	20231201	165300	2733026440	18570	18570	18570	18570	0
200	20231201	165200	2733026440	18570	18570	18570	18570	0
201	20231201	165100	2733026440	18570	18570	18570	18570	0
202	20231201	165000	2733026440	18570	18570	18570	18570	0
203	20231201	164900	2733026440	18570	18570	18570	18570	0
204	20231201	164800	2733026440	18570	18570	18570	18570	0
205	20231201	164700	2733026440	18570	18570	18570	18570	0
206	20231201	164600	2733026440	18570	18570	18570	18570	0
207	20231201	164500	2733026440	18570	18570	18570	18570	0
208	20231201	164400	2733026440	18570	18570	18570	18570	0
209	20231201	164300	2733026440	18570	18570	18570	18570	0
210	20231201	164200	2733026440	18570	18570	18570	18570	0
211	20231201	164100	2733026440	18570	18570	18570	18570	0
212	20231201	164000	2733026440	18570	18570	18570	18570	3114
213	20231201	163900	2733026440	18570	18570	18570	18570	0
214	20231201	163800	2733026440	18570	18570	18570	18570	0
215	20231201	163700	2733026440	18570	18570	18570	18570	0
216	20231201	163600	2733026440	18570	18570	18570	18570	0
217	20231201	163500	2733026440	18570	18570	18570	18570	0
218	20231201	163400	2733026440	18570	18570	18570	18570	0
219	20231201	163300	2733026440	18570	18570	18570	18570	0
220	20231201	163200	2733026440	18570	18570	18570	18570	0
221	20231201	163100	2733026440	18570	18570	18570	18570	0
222	20231201	163000	2733026440	18570	18570	18570	18570	0
223	20231201	162900	2733026440	18570	18570	18570	18570	0
224	20231201	162800	2733026440	18570	18570	18570	18570	0
225	20231201	162700	2733026440	18570	18570	18570	18570	0
226	20231201	162600	2733026440	18570	18570	18570	18570	0
227	20231201	162500	2733026440	18570	18570	18570	18570	0
228	20231201	162400	2733026440	18570	18570	18570	18570	0
229	20231201	162300	2733026440	18570	18570	18570	18570	0
230	20231201	162200	2733026440	18570	18570	18570	18570	0
231	20231201	162100	2733026440	18570	18570	18570	18570	0
232	20231201	162000	2733026440	18570	18570	18570	18570	0
233	20231201	161900	2733026440	18570	18570	18570	18570	0
234	20231201	161800	2733026440	18570	18570	18570	18570	0
235	20231201	161700	2733026440	18570	18570	18570	18570	0
236	20231201	161600	2733026440	18570	18570	18570	18570	0
237	20231201	161500	2733026440	18570	18570	18570	18570	0
238	20231201	161400	2733026440	18570	18570	18570	18570	0
239	20231201	161300	2733026440	18570	18570	18570	18570	0
240	20231201	161200	2733026440	18570	18570	18570	18570	0
241	20231201	161100	2733026440	18570	18570	18570	18570	0
242	20231201	161000	2733026440	18570	18570	18570	18570	3114
243	20231201	160900	2733026440	18570	18570	18570	18570	0
244	20231201	160800	2733026440	18570	18570	18570	18570	0
245	20231201	160700	2733026440	18570	18570	18570	18570	0
246	20231201	160600	2733026440	18570	18570	18570	18570	0
247	20231201	160500	2733026440	18570	18570	18570	18570	0
248	20231201	160400	2733026440	18570	18570	18570	18570	0
249	20231201	160300	2733026440	18570	18570	18570	18570	0
250	20231201	160200	2733026440	18570	18570	18570	18570	0
251	20231201	160100	2733026440	18570	18570	18570	18570	0
252	20231201	160000	2733026440	18570	18570	18570	18570	0
253	20231201	155900	2733026440	18570	18570	18570	18570	0
254	20231201	155800	2733026440	18570	18570	18570	18570	0
255	20231201	155700	2733026440	18570	18570	18570	18570	0
256	20231201	155600	2733026440	18570	18570	18570	18570	0
257	20231201	155500	2733026440	18570	18570	18570	18570	0
258	20231201	155400	2733026440	18570	18570	18570	18570	0
259	20231201	155300	2733026440	18570	18570	18570	18570	0
260	20231201	155200	2733026440	18570	18570	18570	18570	0
261	20231201	155100	2733026440	18570	18570	18570	18570	0
262	20231201	155000	2733026440	18570	18570	18570	18570	0
263	20231201	154900	2733026440	18570	18570	18570	18570	0
264	20231201	154800	2733026440	18570	18570	18570	18570	0
265	20231201	154700	2733026440	18570	18570	18570	18570	0
266	20231201	154600	2733026440	18570	18570	18570	18570	0
267	20231201	154500	2733026440	18570	18570	18570	18570	0
268	20231201	154400	2733026440	18570	18570	18570	18570	0
269	20231201	154300	2733026440	18570	18570	18570	18570	0
270	20231201	154200	2733026440	18570	18570	18570	18570	0
271	20231201	154100	2733026440	18570	18570	18570	18570	0
272	20231201	154000	2733026440	18570	18570	18570	18570	3114
273	20231201	153900	2733026440	18570	18570	18570	18570	0
274	20231201	153800	2733026440	18570	18570	18570	18570	0
275	20231201	153700	2733026440	18570	18570	18570	18570	0
276	20231201	153600	2733026440	18570	18570	18570	18570	0
277	20231201	153500	2733026440	18570	18570	18570	18570	0
278	20231201	153400	2733026440	18570	18570	18570	18570	0
279	20231201	153300	2733026440	18570	18570	18570	18570	0
280	20231201	153200	2733026440	18570	18570	18570	18570	0
281	20231201	153100	2733026440	18570	18570	18570	18570	0
282	20231201	153000	2733026440	18570	18570	18570	18570	3114
283	20231201	152900	2675199460	18570	18570	18570	18570	0
284	20231201	152800	2675199460	18570	18570	18570	18570	0
285	20231201	152700	2675199460	18570	18570	18570	18570	0
286	20231201	152600	2675199460	18570	18570	18570	18570	0
287	20231201	152500	2675199460	18570	18570	18570	18570	0
288	20231201	152400	2675199460	18570	18570	18570	18570	0
289	20231201	152300	2675199460	18570	18570	18570	18570	0
290	20231201	152200	2675199460	18570	18570	18570	18570	0
291	20231201	152100	2675199460	18570	18570	18570	18570	0
292	20231201	152000	2675199460	18570	18570	18570	18570	0
293	20231201	151900	2675199460	18570	18570	18580	18570	1412
294	20231201	151800	2648977960	18570	18590	18590	18570	658
295	20231201	151700	2636753300	18600	18600	18600	18600	116
296	20231201	151600	2634595700	18600	18590	18600	18590	53
297	20231201	151500	2633609920	18590	18590	18590	18580	276
298	20231201	151400	2628480580	18590	18600	18600	18590	122
299	20231201	151300	2626211520	18600	18580	18600	18580	370
300	20231201	151200	2619336780	18570	18580	18580	18570	132
301	20231201	151100	2616884270	18580	18580	18580	18580	152
302	20231201	151000	2614060110	18570	18570	18580	18570	254
303	20231201	150900	2609342070	18570	18580	18580	18570	640
304	20231201	150800	2597454710	18580	18590	18590	18580	673
305	20231201	150700	2584949670	18590	18620	18630	18590	2642
306	20231201	150600	2535794550	18630	18650	18650	18630	296
307	20231201	150500	2530279870	18650	18650	18650	18650	2005
308	20231201	150400	2492886620	18650	18650	18650	18650	45
309	20231201	150300	2492047370	18650	18650	18650	18630	71
310	20231201	150200	2490723240	18650	18650	18650	18650	84
311	20231201	150100	2489156640	18650	18650	18650	18650	1
312	20231201	150000	2489137990	18660	18660	18660	18660	1
313	20231201	145900	2489119330	18630	18630	18630	18630	1
314	20231201	145800	2489100700	18630	18650	18660	18630	1229
315	20231201	145700	2466186390	18650	18660	18660	18650	50
316	20231201	145600	2465253690	18660	18660	18660	18660	60
317	20231201	145500	2464134090	18660	18660	18660	18660	54
318	20231201	145400	2463126450	18660	18660	18660	18660	16
319	20231201	145300	2462827890	18660	18660	18660	18660	30
320	20231201	145200	2462268090	18660	18660	18660	18660	10
321	20231201	145100	2462081490	18660	18660	18660	18660	43
322	20231201	145000	2461279110	18660	18660	18660	18660	10
323	20231201	144900	2461092510	18660	18660	18660	18660	14
324	20231201	144800	2460831270	18650	18650	18650	18650	319
325	20231201	144700	2454881920	18650	18660	18660	18650	35
326	20231201	144600	2454229120	18660	18660	18660	18650	75
327	20231201	144500	2452829990	18660	18660	18660	18660	1
328	20231201	144400	2452811330	18660	18660	18660	18660	35
329	20231201	144300	2452158230	18660	18650	18660	18650	77
330	20231201	144200	2450721930	18660	18660	18660	18660	99
331	20231201	144100	2448874590	18670	18690	18690	18670	790
332	20231201	144000	2434119630	18690	18680	18690	18680	86
333	20231201	143900	2432512790	18680	18680	18700	18680	61
334	20231201	143800	2431372940	18680	18690	18690	18680	221
335	20231201	143700	2427243320	18690	18690	18690	18690	94
336	20231201	143600	2425486460	18700	18700	18700	18700	176
337	20231201	143500	2422195260	18710	18710	18710	18710	0
338	20231201	143400	2422195260	18710	18710	18710	18710	197
339	20231201	143300	2418509390	18690	18710	18710	18690	37
340	20231201	143200	2417817470	18710	18740	18740	18710	38
341	20231201	143100	2417106070	18740	18740	18740	18690	91
342	20231201	143000	2415401720	18740	18750	18750	18740	126
343	20231201	142900	2413039930	18750	18740	18750	18740	129
344	20231201	142800	2410621600	18740	18740	18740	18740	456
345	20231201	142700	2402076160	18750	18750	18750	18750	0
346	20231201	142600	2402076160	18750	18750	18750	18750	0
347	20231201	142500	2402076160	18750	18740	18750	18740	47
348	20231201	142400	2401195110	18750	18760	18760	18750	48
349	20231201	142300	2400295010	18760	18680	18760	18680	2103
350	20231201	142200	2360895320	18690	18690	18690	18690	0
351	20231201	142100	2360895320	18690	18690	18690	18690	32
352	20231201	142000	2360297240	18700	18700	18700	18700	2
353	20231201	141900	2360259840	18700	18700	18700	18700	102
354	20231201	141800	2358352440	18670	18670	18670	18670	46
355	20231201	141700	2357493620	18670	18670	18700	18670	147
356	20231201	141600	2354747630	18670	18670	18670	18670	0
357	20231201	141500	2354747630	18670	18670	18670	18670	34
358	20231201	141400	2354112850	18670	18670	18670	18670	18
359	20231201	141300	2353776790	18670	18690	18690	18670	81
360	20231201	141200	2352264250	18700	18700	18700	18700	529
361	20231201	141100	2342371950	18700	18700	18700	18700	5
362	20231201	141000	2342278450	18700	18700	18700	18700	3
363	20231201	140900	2342222350	18700	18700	18700	18700	432
364	20231201	140800	2334143950	18700	18700	18700	18700	202
365	20231201	140700	2330366550	18680	18690	18700	18660	3791
366	20231201	140600	2259555700	18700	18680	18700	18680	224
367	20231201	140500	2255368000	18680	18700	18700	18680	467
368	20231201	140400	2246642650	18700	18700	18700	18680	407
369	20231201	140300	2239036510	18690	18680	18690	18680	155
370	20231201	140200	2236139960	18680	18680	18680	18680	88
371	20231201	140100	2234496120	18680	18670	18680	18660	175
372	20231201	140000	2231227620	18680	18680	18680	18670	43
373	20231201	135900	2230424480	18680	18690	18690	18680	137
374	20231201	135800	2227865270	18690	18680	18690	18680	73
375	20231201	135700	2226501530	18680	18680	18680	18680	0
376	20231201	135600	2226501530	18680	18680	18680	18670	79
377	20231201	135500	2225025870	18680	18660	18680	18660	40
378	20231201	135400	2224279070	18660	18660	18660	18660	41
379	20231201	135300	2223514010	18660	18660	18660	18660	14
380	20231201	135200	2223252770	18660	18660	18660	18660	80
381	20231201	135100	2221759970	18650	18650	18650	18650	10
382	20231201	135000	2221573470	18650	18650	18650	18650	18
383	20231201	134900	2221237770	18650	18660	18660	18650	39
384	20231201	134800	2220510390	18650	18630	18650	18630	552
385	20231201	134700	2210218690	18630	18640	18640	18630	103
386	20231201	134600	2208299270	18640	18640	18640	18640	51
387	20231201	134500	2207348630	18650	18650	18650	18650	3
388	20231201	134400	2207292680	18650	18650	18650	18650	14
389	20231201	134300	2207031580	18650	18690	18690	18650	585
390	20231201	134200	2196106680	18700	18700	18700	18700	13
391	20231201	134100	2195863580	18700	18700	18700	18690	38
392	20231201	134000	2195153050	18700	18710	18710	18700	298
393	20231201	133900	2189580430	18710	18700	18710	18700	272
394	20231201	133800	2184494020	18710	18710	18710	18710	52
395	20231201	133700	2183521100	18710	18730	18730	18710	516
396	20231201	133600	2173864340	18730	18720	18730	18710	26
397	20231201	133500	2173377470	18720	18720	18720	18720	41
398	20231201	133400	2172609950	18720	18720	18720	18720	197
399	20231201	133300	2168922110	18730	18730	18730	18730	83
400	20231201	133200	2167367520	18730	18730	18730	18730	55
401	20231201	133100	2166337370	18730	18720	18730	18720	167
402	20231201	133000	2163211020	18730	18730	18730	18730	12
403	20231201	132900	2162986260	18740	18740	18740	18740	3
404	20231201	132800	2162930040	18740	18720	18740	18720	301
405	20231201	132700	2157295300	18720	18740	18740	18720	292
406	20231201	132600	2151828280	18740	18730	18740	18730	9
407	20231201	132500	2151659630	18740	18710	18740	18710	59
408	20231201	132400	2150555100	18730	18740	18740	18730	979
409	20231201	132300	2132213870	18750	18750	18750	18750	328
410	20231201	132200	2126063870	18770	18770	18770	18770	0
411	20231201	132100	2126063870	18770	18770	18770	18770	133
412	20231201	132000	2123567460	18760	18760	18780	18760	729
413	20231201	131900	2109891100	18760	18780	18780	18760	138
414	20231201	131800	2107302120	18780	18780	18780	18780	10
415	20231201	131700	2107114320	18780	18780	18780	18780	190
416	20231201	131600	2103546120	18780	18800	18810	18780	1064
417	20231201	131500	2083543250	18810	18810	18810	18810	0
418	20231201	131400	2083543250	18810	18810	18810	18810	0
419	20231201	131300	2083543250	18810	18800	18810	18800	168
420	20231201	131200	2080384520	18800	18800	18800	18800	123
421	20231201	131100	2078072120	18770	18780	18780	18770	146
422	20231201	131000	2075331670	18820	18820	18820	18820	0
423	20231201	130900	2075331670	18820	18790	18820	18780	562
424	20231201	130800	2064771920	18790	18790	18790	18790	23
425	20231201	130700	2064339750	18790	18790	18790	18790	188
426	20231201	130600	2060807230	18790	18790	18790	18790	0
427	20231201	130500	2060807230	18790	18800	18800	18790	227
428	20231201	130400	2056541530	18800	18810	18810	18800	421
429	20231201	130300	2048625720	18810	18830	18830	18810	37
430	20231201	130200	2047929070	18840	18840	18840	18840	3
431	20231201	130100	2047872550	18810	18810	18810	18810	26
432	20231201	130000	2047383490	18840	18840	18840	18840	35
433	20231201	125900	2046724090	18820	18820	18820	18820	16
434	20231201	125800	2046422970	18840	18810	18840	18810	38
435	20231201	125700	2045707140	18810	18810	18810	18810	19
436	20231201	125600	2045349750	18810	18810	18810	18810	23
437	20231201	125500	2044917120	18800	18810	18810	18800	2
438	20231201	125400	2044879510	18810	18810	18810	18810	42
439	20231201	125300	2044089490	18810	18810	18810	18810	1
440	20231201	125200	2044070680	18810	18800	18820	18800	217
441	20231201	125100	2039988920	18810	18800	18810	18800	215
442	20231201	125000	2035945240	18800	18810	18810	18800	15
443	20231201	124900	2035663180	18810	18800	18810	18800	298
444	20231201	124800	2030059800	18810	18810	18810	18810	405
445	20231201	124700	2022441750	18810	18810	18810	18810	0
446	20231201	124600	2022441750	18810	18810	18810	18810	5
447	20231201	124500	2022347700	18810	18810	18810	18810	239
448	20231201	124400	2017852110	18810	18830	18830	18810	316
449	20231201	124300	2011905290	18830	18840	18840	18830	415
450	20231201	124200	2004088170	18840	18840	18840	18840	67
451	20231201	124100	2002825890	18830	18830	18830	18830	11
452	20231201	124000	2002618760	18830	18830	18830	18830	56
453	20231201	123900	2001564280	18820	18820	18820	18820	0
454	20231201	123800	2001564280	18820	18830	18830	18820	486
455	20231201	123700	1992413970	18830	18840	18840	18830	56
456	20231201	123600	1991359470	18840	18850	18850	18810	80
457	20231201	123500	1989852390	18850	18850	18850	18850	6
458	20231201	123400	1989739290	18850	18850	18850	18850	50
459	20231201	123300	1988796790	18850	18850	18850	18850	50
460	20231201	123200	1987854290	18810	18830	18830	18810	258
461	20231201	123100	1982996440	18830	18840	18840	18830	319
462	20231201	123000	1976989630	18850	18860	18860	18850	921
463	20231201	122900	1959628770	18860	18880	18880	18860	393
464	20231201	122800	1952209110	18880	18900	18900	18880	758
465	20231201	122700	1937897670	18900	18890	18900	18890	413
466	20231201	122600	1930096070	18890	18890	18890	18890	253
467	20231201	122500	1925316900	18890	18900	18900	18890	152
468	20231201	122400	1922445570	18900	18900	18900	18900	370
469	20231201	122300	1915452570	18920	18920	18920	18920	0
470	20231201	122200	1915452570	18920	18920	18920	18910	820
471	20231201	122100	1899944600	18920	18920	18920	18920	4
472	20231201	122000	1899868920	18930	18950	18950	18930	408
473	20231201	121900	1892145330	18950	18950	18950	18950	62
474	20231201	121800	1890970430	18960	18960	18960	18960	210
475	20231201	121700	1886988830	18960	18960	18960	18960	160
476	20231201	121600	1883955230	18960	18970	18970	18960	531
477	20231201	121500	1873883930	18970	18960	18970	18960	35
478	20231201	121400	1873219990	18960	18960	18960	18960	151
479	20231201	121300	1870357030	18960	18970	18970	18960	444
480	20231201	121200	1861934370	18970	18950	18970	18950	100
481	20231201	121100	1860038010	18940	18930	18940	18930	43
482	20231201	121000	1859223870	18930	18930	18930	18930	809
483	20231201	120900	1843909500	18950	18960	18960	18950	739
484	20231201	120800	1829898190	18960	18960	18960	18960	100
485	20231201	120700	1828002190	18960	18970	18970	18960	16
486	20231201	120600	1827698720	18960	18950	18960	18950	115
487	20231201	120500	1825518330	18950	18930	18950	18930	49
488	20231201	120400	1824589860	18930	18940	18940	18930	100
489	20231201	120300	1822696850	18930	18930	18930	18930	44
490	20231201	120200	1821863930	18930	18930	18930	18930	79
491	20231201	120100	1820368460	18930	18930	18930	18930	0
492	20231201	120000	1820368460	18930	18920	18930	18920	300
493	20231201	115900	1814690760	18920	18920	18920	18920	76
494	20231201	115800	1813252840	18910	18910	18920	18910	149
495	20231201	115700	1810435230	18910	18910	18910	18910	85
496	20231201	115600	1808827880	18900	18940	18940	18900	299
497	20231201	115500	1803176640	18940	18950	18950	18910	302
498	20231201	115400	1797459180	18950	18950	18950	18950	49
499	20231201	115300	1796530630	18950	18970	18970	18950	460
500	20231201	115200	1787813360	18950	18970	18970	18950	90
501	20231201	115100	1786107060	18970	18980	18980	18970	859
502	20231201	115000	1769803970	18980	18970	18980	18970	1434
503	20231201	114900	1742591550	18960	18940	18960	18940	183
504	20231201	114800	1739124930	18930	18930	18930	18930	66
505	20231201	114700	1737875550	18910	18880	18910	18880	1421
506	20231201	114600	1711028490	18880	18890	18890	18880	210
507	20231201	114500	1707061690	18880	18890	18890	18880	63
508	20231201	114400	1705872210	18890	18850	18890	18850	451
509	20231201	114300	1697370820	18850	18850	18850	18850	555
510	20231201	114200	1686909070	18880	18880	18880	18880	206
511	20231201	114100	1683019790	18880	18880	18880	18880	100
512	20231201	114000	1681131790	18880	18890	18890	18880	94
513	20231201	113900	1679356660	18890	18890	18890	18890	1
514	20231201	113800	1679337770	18890	18830	18890	18830	127
515	20231201	113700	1676944380	18830	18850	18850	18830	17
516	20231201	113600	1676623950	18830	18830	18830	18830	1
517	20231201	113500	1676605120	18830	18830	18830	18830	0
518	20231201	113400	1676605120	18830	18830	18830	18830	451
519	20231201	113300	1668112790	18830	18830	18830	18830	187
520	20231201	113200	1664591580	18850	18850	18850	18850	153
521	20231201	113100	1661707530	18850	18850	18850	18850	5
522	20231201	113000	1661613280	18890	18850	18900	18850	1097
523	20231201	112900	1640890880	18890	18850	18890	18850	48
524	20231201	112800	1639985880	18850	18850	18850	18850	133
525	20231201	112700	1637478830	18850	18890	18890	18850	186
526	20231201	112600	1633968810	18890	18900	18940	18890	574
527	20231201	112500	1623122020	18900	18940	18960	18890	1131
528	20231201	112400	1601722930	18940	18970	18980	18940	447
529	20231201	112300	1593249420	18980	18980	18980	18940	255
530	20231201	112200	1588417460	18970	18890	19000	18890	1874
531	20231201	112100	1552945020	18890	18880	18890	18880	1858
532	20231201	112000	1517865970	18880	18870	18880	18870	97
533	20231201	111900	1516035310	18870	18870	18880	18870	62
534	20231201	111800	1514864860	18870	18870	18870	18870	10
535	20231201	111700	1514676160	18870	18880	18880	18870	402
536	20231201	111600	1507086940	18880	18870	18880	18870	15
537	20231201	111500	1506803770	18870	18860	18870	18860	595
538	20231201	111400	1495580930	18850	18830	18860	18830	568
539	20231201	111300	1484871910	18820	18820	18820	18820	92
540	20231201	111200	1483140470	18820	18820	18820	18820	679
541	20231201	111100	1470361690	18800	18800	18820	18800	320
542	20231201	111000	1464344510	18800	18800	18800	18800	60
543	20231201	110900	1463216510	18830	18830	18830	18830	0
544	20231201	110800	1463216510	18830	18840	18840	18830	371
545	20231201	110700	1456229340	18840	18840	18840	18840	535
546	20231201	110600	1446149940	18840	18850	18850	18840	75
547	20231201	110500	1444736410	18840	18840	18840	18840	125
548	20231201	110400	1442381410	18840	18840	18850	18840	60
549	20231201	110300	1441251000	18840	18800	18840	18800	1806
550	20231201	110200	1407274680	18800	18770	18800	18770	940
551	20231201	110100	1389628860	18770	18800	18800	18770	373
552	20231201	110000	1382620810	18790	18790	18800	18780	225
553	20231201	105900	1378392760	18780	18780	18780	18780	0
554	20231201	105800	1378392760	18780	18760	18780	18760	103
555	20231201	105700	1376458500	18780	18760	18780	18760	165
556	20231201	105600	1373362000	18750	18750	18750	18750	100
557	20231201	105500	1371487000	18750	18760	18760	18750	53
558	20231201	105400	1370493210	18750	18750	18750	18750	569
559	20231201	105300	1359824460	18800	18800	18800	18790	56
560	20231201	105200	1358772010	18810	18820	18830	18810	193
561	20231201	105100	1355140130	18820	18800	18820	18790	526
562	20231201	105000	1345251410	18800	18760	18800	18760	676
563	20231201	104900	1332544250	18750	18720	18750	18720	772
564	20231201	104800	1318073700	18720	18730	18740	18720	32
565	20231201	104700	1317474600	18720	18710	18720	18710	504
566	20231201	104600	1308042720	18690	18680	18700	18680	2354
567	20231201	104500	1264047270	18620	18670	18670	18620	209
568	20231201	104400	1260147640	18670	18670	18670	18670	1
569	20231201	104300	1260128970	18670	18610	18670	18600	332
570	20231201	104200	1253951510	18600	18680	18680	18600	8
571	20231201	104100	1253802280	18600	18610	18610	18600	100
572	20231201	104000	1251941490	18600	18670	18670	18600	115
573	20231201	103900	1249800460	18670	18680	18690	18670	319
574	20231201	103800	1243840630	18670	18600	18670	18590	2485
575	20231201	103700	1197555370	18600	18590	18670	18590	1596
576	20231201	103600	1167800370	18590	18590	18590	18590	0
577	20231201	103500	1167800370	18590	18610	18620	18590	1687
578	20231201	103400	1136432620	18610	18600	18610	18590	893
579	20231201	103300	1119822670	18600	18600	18600	18600	326
580	20231201	103200	1113759070	18600	18600	18610	18600	36
581	20231201	103100	1113089460	18600	18600	18600	18600	207
582	20231201	103000	1109239260	18600	18600	18600	18600	9
583	20231201	102900	1109071860	18590	18590	18590	18590	89
584	20231201	102800	1107417350	18590	18610	18610	18590	2189
585	20231201	102700	1066693680	18620	18620	18620	18620	4
586	20231201	102600	1066619200	18620	18620	18620	18610	152
587	20231201	102500	1063789460	18620	18630	18630	18620	168
588	20231201	102400	1060660380	18620	18620	18620	18620	68
589	20231201	102300	1059394220	18620	18630	18630	18620	285
590	20231201	102200	1054084870	18640	18640	18640	18640	194
591	20231201	102100	1050468710	18650	18660	18660	18650	70
592	20231201	102000	1049163010	18650	18660	18660	18650	25
593	20231201	101900	1048696560	18660	18660	18660	18660	217
594	20231201	101800	1044647340	18670	18670	18670	18670	4
595	20231201	101700	1044572660	18670	18650	18670	18650	48
596	20231201	101600	1043677120	18650	18670	18670	18650	297
597	20231201	101500	1038133530	18680	18680	18680	18670	17
598	20231201	101400	1037815980	18670	18670	18680	18670	77
599	20231201	101300	1036378340	18670	18670	18670	18670	26
600	20231201	101200	1035892920	18670	18670	18670	18670	63
601	20231201	101100	1034716710	18680	18680	18680	18680	0
602	20231201	101000	1034716710	18680	18680	18680	18680	294
603	20231201	100900	1029224790	18680	18680	18690	18680	285
604	20231201	100800	1023900800	18690	18680	18690	18680	63
605	20231201	100700	1022723430	18680	18680	18700	18680	544
606	20231201	100600	1012558460	18650	18630	18650	18630	795
607	20231201	100500	997732650	18600	18630	18630	18600	439
608	20231201	100400	989560550	18620	18620	18620	18620	106
609	20231201	100300	987586830	18640	18640	18640	18640	2
610	20231201	100200	987549550	18640	18640	18640	18640	25
611	20231201	100100	987083550	18640	18630	18640	18600	29
612	20231201	100000	986544010	18640	18650	18650	18640	185
613	20231201	095900	983095590	18640	18640	18640	18640	388
614	20231201	095800	975863270	18640	18650	18650	18640	58
615	20231201	095700	974782120	18650	18650	18650	18650	20
616	20231201	095600	974409120	18650	18640	18650	18640	44
617	20231201	095500	973588850	18640	18640	18650	18640	352
618	20231201	095400	967027560	18640	18640	18640	18640	374
619	20231201	095300	960056200	18640	18640	18640	18640	106
620	20231201	095200	958080360	18650	18640	18650	18640	167
621	20231201	095100	954966980	18630	18550	18630	18550	1474
622	20231201	095000	927545520	18550	18550	18550	18550	270
623	20231201	094900	922537020	18580	18590	18600	18580	382
624	20231201	094800	915437690	18590	18590	18590	18590	56
625	20231201	094700	914396650	18590	18590	18590	18580	507
626	20231201	094600	904973940	18590	18590	18590	18590	174
627	20231201	094500	901739280	18580	18580	18580	18580	213
628	20231201	094400	897781740	18580	18550	18580	18550	155
629	20231201	094300	894906460	18560	18590	18590	18560	454
630	20231201	094200	886475260	18600	18600	18600	18600	39
631	20231201	094100	885749860	18610	18510	18620	18510	20
632	20231201	094000	885379450	18510	18510	18530	18500	852
633	20231201	093900	869610790	18510	18520	18520	18510	851
634	20231201	093800	853858310	18520	18530	18550	18520	3809
635	20231201	093700	783280490	18530	18540	18550	18530	211
636	20231201	093600	779368560	18550	18550	18550	18540	177
637	20231201	093500	776086630	18540	18550	18550	18540	177
638	20231201	093400	772804040	18550	18600	18650	18540	378
639	20231201	093300	765779330	18570	18550	18570	18550	1990
640	20231201	093200	728857280	18560	18560	18570	18560	169
641	20231201	093100	725720630	18560	18570	18570	18560	260
642	20231201	093000	720894110	18570	18570	18570	18570	13
643	20231201	092900	720652700	18570	18560	18570	18550	1056
644	20231201	092800	701058690	18560	18560	18570	18560	198
645	20231201	092700	697383310	18570	18660	18660	18570	3731
646	20231201	092600	627994500	18670	18650	18680	18650	359
647	20231201	092500	621292770	18660	18610	18660	18610	386
648	20231201	092400	614104790	18610	18640	18640	18600	804
649	20231201	092300	599132980	18640	18650	18650	18640	793
650	20231201	092200	584351310	18650	18660	18660	18640	331
651	20231201	092100	578177830	18660	18640	18670	18640	22
652	20231201	092000	577767320	18640	18640	18670	18630	663
653	20231201	091900	565409930	18630	18680	18680	18620	105
654	20231201	091800	563453950	18680	18610	18680	18610	354
655	20231201	091700	556863570	18610	18620	18620	18600	890
656	20231201	091600	540301280	18650	18700	18700	18620	457
657	20231201	091500	531785900	18600	18710	18720	18600	361
658	20231201	091400	525064850	18580	18680	18680	18580	1074
659	20231201	091300	505033480	18780	18720	18790	18710	416
660	20231201	091200	497233460	18720	18560	18720	18560	505
661	20231201	091100	487816740	18560	18630	18630	18520	2564
662	20231201	091000	440223590	18630	18660	18720	18610	2476
663	20231201	090900	394085010	18720	18720	18720	18710	334
664	20231201	090800	387833830	18720	18670	18720	18630	1070
665	20231201	090700	367892010	18670	18750	18850	18660	2271
666	20231201	090600	325415340	18720	18860	18860	18720	2225
667	20231201	090500	283698700	18870	18770	18870	18770	749
668	20231201	090400	269604970	18770	18790	18870	18750	1271
669	20231201	090300	245746830	18810	18810	18870	18790	501
670	20231201	090200	236324890	18810	18840	18870	18800	1483
671	20231201	090100	208428220	18840	18980	18980	18800	4779
672	20231201	090000	118154120	18960	19220	19220	18910	6160