KissMeData/160980/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	202300	191918820	15210	15210	15210	15210	497
3	20231201	202200	191918820	15210	15210	15210	15210	0
4	20231201	202100	191918820	15210	15210	15210	15210	0
5	20231201	202000	191918820	15210	15210	15210	15210	0
6	20231201	201900	191918820	15210	15210	15210	15210	0
7	20231201	201800	191918820	15210	15210	15210	15210	0
8	20231201	201700	191918820	15210	15210	15210	15210	0
9	20231201	201600	191918820	15210	15210	15210	15210	0
10	20231201	201500	191918820	15210	15210	15210	15210	0
11	20231201	201400	191918820	15210	15210	15210	15210	0
12	20231201	201300	191918820	15210	15210	15210	15210	0
13	20231201	201200	191918820	15210	15210	15210	15210	0
14	20231201	201100	191918820	15210	15210	15210	15210	0
15	20231201	201000	191918820	15210	15210	15210	15210	0
16	20231201	200900	191918820	15210	15210	15210	15210	0
17	20231201	200800	191918820	15210	15210	15210	15210	0
18	20231201	200700	191918820	15210	15210	15210	15210	0
19	20231201	200600	191918820	15210	15210	15210	15210	0
20	20231201	200500	191918820	15210	15210	15210	15210	0
21	20231201	200400	191918820	15210	15210	15210	15210	0
22	20231201	200300	191918820	15210	15210	15210	15210	0
23	20231201	200200	191918820	15210	15210	15210	15210	0
24	20231201	200100	191918820	15210	15210	15210	15210	0
25	20231201	200000	191918820	15210	15210	15210	15210	0
26	20231201	195900	191918820	15210	15210	15210	15210	0
27	20231201	195800	191918820	15210	15210	15210	15210	0
28	20231201	195700	191918820	15210	15210	15210	15210	0
29	20231201	195600	191918820	15210	15210	15210	15210	0
30	20231201	195500	191918820	15210	15210	15210	15210	0
31	20231201	195400	191918820	15210	15210	15210	15210	0
32	20231201	195300	191918820	15210	15210	15210	15210	497
33	20231201	195200	191918820	15210	15210	15210	15210	0
34	20231201	195100	191918820	15210	15210	15210	15210	0
35	20231201	195000	191918820	15210	15210	15210	15210	0
36	20231201	194900	191918820	15210	15210	15210	15210	0
37	20231201	194800	191918820	15210	15210	15210	15210	0
38	20231201	194700	191918820	15210	15210	15210	15210	0
39	20231201	194600	191918820	15210	15210	15210	15210	0
40	20231201	194500	191918820	15210	15210	15210	15210	0
41	20231201	194400	191918820	15210	15210	15210	15210	0
42	20231201	194300	191918820	15210	15210	15210	15210	0
43	20231201	194200	191918820	15210	15210	15210	15210	0
44	20231201	194100	191918820	15210	15210	15210	15210	0
45	20231201	194000	191918820	15210	15210	15210	15210	0
46	20231201	193900	191918820	15210	15210	15210	15210	0
47	20231201	193800	191918820	15210	15210	15210	15210	0
48	20231201	193700	191918820	15210	15210	15210	15210	0
49	20231201	193600	191918820	15210	15210	15210	15210	0
50	20231201	193500	191918820	15210	15210	15210	15210	0
51	20231201	193400	191918820	15210	15210	15210	15210	0
52	20231201	193300	191918820	15210	15210	15210	15210	0
53	20231201	193200	191918820	15210	15210	15210	15210	0
54	20231201	193100	191918820	15210	15210	15210	15210	0
55	20231201	193000	191918820	15210	15210	15210	15210	0
56	20231201	192900	191918820	15210	15210	15210	15210	0
57	20231201	192800	191918820	15210	15210	15210	15210	0
58	20231201	192700	191918820	15210	15210	15210	15210	0
59	20231201	192600	191918820	15210	15210	15210	15210	0
60	20231201	192500	191918820	15210	15210	15210	15210	0
61	20231201	192400	191918820	15210	15210	15210	15210	0
62	20231201	192300	191918820	15210	15210	15210	15210	497
63	20231201	192200	191918820	15210	15210	15210	15210	0
64	20231201	192100	191918820	15210	15210	15210	15210	0
65	20231201	192000	191918820	15210	15210	15210	15210	0
66	20231201	191900	191918820	15210	15210	15210	15210	0
67	20231201	191800	191918820	15210	15210	15210	15210	0
68	20231201	191700	191918820	15210	15210	15210	15210	0
69	20231201	191600	191918820	15210	15210	15210	15210	0
70	20231201	191500	191918820	15210	15210	15210	15210	0
71	20231201	191400	191918820	15210	15210	15210	15210	0
72	20231201	191300	191918820	15210	15210	15210	15210	0
73	20231201	191200	191918820	15210	15210	15210	15210	0
74	20231201	191100	191918820	15210	15210	15210	15210	0
75	20231201	191000	191918820	15210	15210	15210	15210	0
76	20231201	190900	191918820	15210	15210	15210	15210	0
77	20231201	190800	191918820	15210	15210	15210	15210	0
78	20231201	190700	191918820	15210	15210	15210	15210	0
79	20231201	190600	191918820	15210	15210	15210	15210	0
80	20231201	190500	191918820	15210	15210	15210	15210	0
81	20231201	190400	191918820	15210	15210	15210	15210	0
82	20231201	190300	191918820	15210	15210	15210	15210	0
83	20231201	190200	191918820	15210	15210	15210	15210	0
84	20231201	190100	191918820	15210	15210	15210	15210	0
85	20231201	190000	191918820	15210	15210	15210	15210	0
86	20231201	185900	191918820	15210	15210	15210	15210	0
87	20231201	185800	191918820	15210	15210	15210	15210	0
88	20231201	185700	191918820	15210	15210	15210	15210	0
89	20231201	185600	191918820	15210	15210	15210	15210	0
90	20231201	185500	191918820	15210	15210	15210	15210	0
91	20231201	185400	191918820	15210	15210	15210	15210	0
92	20231201	185300	191918820	15210	15210	15210	15210	497
93	20231201	185200	191918820	15210	15210	15210	15210	0
94	20231201	185100	191918820	15210	15210	15210	15210	0
95	20231201	185000	191918820	15210	15210	15210	15210	0
96	20231201	184900	191918820	15210	15210	15210	15210	0
97	20231201	184800	191918820	15210	15210	15210	15210	0
98	20231201	184700	191918820	15210	15210	15210	15210	0
99	20231201	184600	191918820	15210	15210	15210	15210	0
100	20231201	184500	191918820	15210	15210	15210	15210	0
101	20231201	184400	191918820	15210	15210	15210	15210	0
102	20231201	184300	191918820	15210	15210	15210	15210	0
103	20231201	184200	191918820	15210	15210	15210	15210	0
104	20231201	184100	191918820	15210	15210	15210	15210	0
105	20231201	184000	191918820	15210	15210	15210	15210	0
106	20231201	183900	191918820	15210	15210	15210	15210	0
107	20231201	183800	191918820	15210	15210	15210	15210	0
108	20231201	183700	191918820	15210	15210	15210	15210	0
109	20231201	183600	191918820	15210	15210	15210	15210	0
110	20231201	183500	191918820	15210	15210	15210	15210	0
111	20231201	183400	191918820	15210	15210	15210	15210	0
112	20231201	183300	191918820	15210	15210	15210	15210	0
113	20231201	183200	191918820	15210	15210	15210	15210	0
114	20231201	183100	191918820	15210	15210	15210	15210	0
115	20231201	183000	191918820	15210	15210	15210	15210	0
116	20231201	182900	191918820	15210	15210	15210	15210	0
117	20231201	182800	191918820	15210	15210	15210	15210	0
118	20231201	182700	191918820	15210	15210	15210	15210	0
119	20231201	182600	191918820	15210	15210	15210	15210	0
120	20231201	182500	191918820	15210	15210	15210	15210	0
121	20231201	182400	191918820	15210	15210	15210	15210	0
122	20231201	182300	191918820	15210	15210	15210	15210	497
123	20231201	182200	191918820	15210	15210	15210	15210	0
124	20231201	182100	191918820	15210	15210	15210	15210	0
125	20231201	182000	191918820	15210	15210	15210	15210	0
126	20231201	181900	191918820	15210	15210	15210	15210	0
127	20231201	181800	191918820	15210	15210	15210	15210	0
128	20231201	181700	191918820	15210	15210	15210	15210	0
129	20231201	181600	191918820	15210	15210	15210	15210	0
130	20231201	181500	191918820	15210	15210	15210	15210	0
131	20231201	181400	191918820	15210	15210	15210	15210	0
132	20231201	181300	191918820	15210	15210	15210	15210	0
133	20231201	181200	191918820	15210	15210	15210	15210	0
134	20231201	181100	191918820	15210	15210	15210	15210	0
135	20231201	181000	191918820	15210	15210	15210	15210	0
136	20231201	180900	191918820	15210	15210	15210	15210	0
137	20231201	180800	191918820	15210	15210	15210	15210	0
138	20231201	180700	191918820	15210	15210	15210	15210	0
139	20231201	180600	191918820	15210	15210	15210	15210	0
140	20231201	180500	191918820	15210	15210	15210	15210	0
141	20231201	180400	191918820	15210	15210	15210	15210	0
142	20231201	180300	191918820	15210	15210	15210	15210	0
143	20231201	180200	191918820	15210	15210	15210	15210	0
144	20231201	180100	191918820	15210	15210	15210	15210	0
145	20231201	180000	191918820	15210	15210	15210	15210	0
146	20231201	175900	191918820	15210	15210	15210	15210	0
147	20231201	175800	191918820	15210	15210	15210	15210	0
148	20231201	175700	191918820	15210	15210	15210	15210	0
149	20231201	175600	191918820	15210	15210	15210	15210	0
150	20231201	175500	191918820	15210	15210	15210	15210	0
151	20231201	175400	191918820	15210	15210	15210	15210	0
152	20231201	175300	191918820	15210	15210	15210	15210	497
153	20231201	175200	191918820	15210	15210	15210	15210	0
154	20231201	175100	191918820	15210	15210	15210	15210	0
155	20231201	175000	191918820	15210	15210	15210	15210	0
156	20231201	174900	191918820	15210	15210	15210	15210	0
157	20231201	174800	191918820	15210	15210	15210	15210	0
158	20231201	174700	191918820	15210	15210	15210	15210	0
159	20231201	174600	191918820	15210	15210	15210	15210	0
160	20231201	174500	191918820	15210	15210	15210	15210	0
161	20231201	174400	191918820	15210	15210	15210	15210	0
162	20231201	174300	191918820	15210	15210	15210	15210	0
163	20231201	174200	191918820	15210	15210	15210	15210	0
164	20231201	174100	191918820	15210	15210	15210	15210	0
165	20231201	174000	191918820	15210	15210	15210	15210	0
166	20231201	173900	191918820	15210	15210	15210	15210	0
167	20231201	173800	191918820	15210	15210	15210	15210	0
168	20231201	173700	191918820	15210	15210	15210	15210	0
169	20231201	173600	191918820	15210	15210	15210	15210	0
170	20231201	173500	191918820	15210	15210	15210	15210	0
171	20231201	173400	191918820	15210	15210	15210	15210	0
172	20231201	173300	191918820	15210	15210	15210	15210	0
173	20231201	173200	191918820	15210	15210	15210	15210	0
174	20231201	173100	191918820	15210	15210	15210	15210	0
175	20231201	173000	191918820	15210	15210	15210	15210	0
176	20231201	172900	191918820	15210	15210	15210	15210	0
177	20231201	172800	191918820	15210	15210	15210	15210	0
178	20231201	172700	191918820	15210	15210	15210	15210	0
179	20231201	172600	191918820	15210	15210	15210	15210	0
180	20231201	172500	191918820	15210	15210	15210	15210	0
181	20231201	172400	191918820	15210	15210	15210	15210	0
182	20231201	172300	191918820	15210	15210	15210	15210	497
183	20231201	172200	191918820	15210	15210	15210	15210	0
184	20231201	172100	191918820	15210	15210	15210	15210	0
185	20231201	172000	191918820	15210	15210	15210	15210	0
186	20231201	171900	191918820	15210	15210	15210	15210	0
187	20231201	171800	191918820	15210	15210	15210	15210	0
188	20231201	171700	191918820	15210	15210	15210	15210	0
189	20231201	171600	191918820	15210	15210	15210	15210	0
190	20231201	171500	191918820	15210	15210	15210	15210	0
191	20231201	171400	191918820	15210	15210	15210	15210	0
192	20231201	171300	191918820	15210	15210	15210	15210	0
193	20231201	171200	191918820	15210	15210	15210	15210	0
194	20231201	171100	191918820	15210	15210	15210	15210	0
195	20231201	171000	191918820	15210	15210	15210	15210	0
196	20231201	170900	191918820	15210	15210	15210	15210	0
197	20231201	170800	191918820	15210	15210	15210	15210	0
198	20231201	170700	191918820	15210	15210	15210	15210	0
199	20231201	170600	191918820	15210	15210	15210	15210	0
200	20231201	170500	191918820	15210	15210	15210	15210	0
201	20231201	170400	191918820	15210	15210	15210	15210	0
202	20231201	170300	191918820	15210	15210	15210	15210	0
203	20231201	170200	191918820	15210	15210	15210	15210	0
204	20231201	170100	191918820	15210	15210	15210	15210	0
205	20231201	170000	191918820	15210	15210	15210	15210	0
206	20231201	165900	191918820	15210	15210	15210	15210	0
207	20231201	165800	191918820	15210	15210	15210	15210	0
208	20231201	165700	191918820	15210	15210	15210	15210	0
209	20231201	165600	191918820	15210	15210	15210	15210	0
210	20231201	165500	191918820	15210	15210	15210	15210	0
211	20231201	165400	191918820	15210	15210	15210	15210	0
212	20231201	165300	191918820	15210	15210	15210	15210	497
213	20231201	165200	191918820	15210	15210	15210	15210	0
214	20231201	165100	191918820	15210	15210	15210	15210	0
215	20231201	165000	191918820	15210	15210	15210	15210	0
216	20231201	164900	191918820	15210	15210	15210	15210	0
217	20231201	164800	191918820	15210	15210	15210	15210	0
218	20231201	164700	191918820	15210	15210	15210	15210	0
219	20231201	164600	191918820	15210	15210	15210	15210	0
220	20231201	164500	191918820	15210	15210	15210	15210	0
221	20231201	164400	191918820	15210	15210	15210	15210	0
222	20231201	164300	191918820	15210	15210	15210	15210	0
223	20231201	164200	191918820	15210	15210	15210	15210	0
224	20231201	164100	191918820	15210	15210	15210	15210	0
225	20231201	164000	191918820	15210	15210	15210	15210	0
226	20231201	163900	191918820	15210	15210	15210	15210	0
227	20231201	163800	191918820	15210	15210	15210	15210	0
228	20231201	163700	191918820	15210	15210	15210	15210	0
229	20231201	163600	191918820	15210	15210	15210	15210	0
230	20231201	163500	191918820	15210	15210	15210	15210	0
231	20231201	163400	191918820	15210	15210	15210	15210	0
232	20231201	163300	191918820	15210	15210	15210	15210	0
233	20231201	163200	191918820	15210	15210	15210	15210	0
234	20231201	163100	191918820	15210	15210	15210	15210	0
235	20231201	163000	191918820	15210	15210	15210	15210	0
236	20231201	162900	191918820	15210	15210	15210	15210	0
237	20231201	162800	191918820	15210	15210	15210	15210	0
238	20231201	162700	191918820	15210	15210	15210	15210	0
239	20231201	162600	191918820	15210	15210	15210	15210	0
240	20231201	162500	191918820	15210	15210	15210	15210	0
241	20231201	162400	191918820	15210	15210	15210	15210	0
242	20231201	162300	191918820	15210	15210	15210	15210	497
243	20231201	162200	191918820	15210	15210	15210	15210	0
244	20231201	162100	191918820	15210	15210	15210	15210	0
245	20231201	162000	191918820	15210	15210	15210	15210	0
246	20231201	161900	191918820	15210	15210	15210	15210	0
247	20231201	161800	191918820	15210	15210	15210	15210	0
248	20231201	161700	191918820	15210	15210	15210	15210	0
249	20231201	161600	191918820	15210	15210	15210	15210	0
250	20231201	161500	191918820	15210	15210	15210	15210	0
251	20231201	161400	191918820	15210	15210	15210	15210	0
252	20231201	161300	191918820	15210	15210	15210	15210	0
253	20231201	161200	191918820	15210	15210	15210	15210	0
254	20231201	161100	191918820	15210	15210	15210	15210	0
255	20231201	161000	191918820	15210	15210	15210	15210	0
256	20231201	160900	191918820	15210	15210	15210	15210	0
257	20231201	160800	191918820	15210	15210	15210	15210	0
258	20231201	160700	191918820	15210	15210	15210	15210	0
259	20231201	160600	191918820	15210	15210	15210	15210	0
260	20231201	160500	191918820	15210	15210	15210	15210	0
261	20231201	160400	191918820	15210	15210	15210	15210	0
262	20231201	160300	191918820	15210	15210	15210	15210	0
263	20231201	160200	191918820	15210	15210	15210	15210	0
264	20231201	160100	191918820	15210	15210	15210	15210	0
265	20231201	160000	191918820	15210	15210	15210	15210	0
266	20231201	155900	191918820	15210	15210	15210	15210	0
267	20231201	155800	191918820	15210	15210	15210	15210	0
268	20231201	155700	191918820	15210	15210	15210	15210	0
269	20231201	155600	191918820	15210	15210	15210	15210	0
270	20231201	155500	191918820	15210	15210	15210	15210	0
271	20231201	155400	191918820	15210	15210	15210	15210	0
272	20231201	155300	191918820	15210	15210	15210	15210	497
273	20231201	155200	191918820	15210	15210	15210	15210	0
274	20231201	155100	191918820	15210	15210	15210	15210	0
275	20231201	155000	191918820	15210	15210	15210	15210	0
276	20231201	154900	191918820	15210	15210	15210	15210	0
277	20231201	154800	191918820	15210	15210	15210	15210	0
278	20231201	154700	191918820	15210	15210	15210	15210	0
279	20231201	154600	191918820	15210	15210	15210	15210	0
280	20231201	154500	191918820	15210	15210	15210	15210	0
281	20231201	154400	191918820	15210	15210	15210	15210	0
282	20231201	154300	191918820	15210	15210	15210	15210	0
283	20231201	154200	191918820	15210	15210	15210	15210	0
284	20231201	154100	191918820	15210	15210	15210	15210	0
285	20231201	154000	191918820	15210	15210	15210	15210	0
286	20231201	153900	191918820	15210	15210	15210	15210	0
287	20231201	153800	191918820	15210	15210	15210	15210	0
288	20231201	153700	191918820	15210	15210	15210	15210	0
289	20231201	153600	191918820	15210	15210	15210	15210	0
290	20231201	153500	191918820	15210	15210	15210	15210	0
291	20231201	153400	191918820	15210	15210	15210	15210	0
292	20231201	153300	191918820	15210	15210	15210	15210	0
293	20231201	153200	191918820	15210	15210	15210	15210	0
294	20231201	153100	191918820	15210	15210	15210	15210	0
295	20231201	153000	191918820	15210	15210	15210	15210	497
296	20231201	152900	184359450	15210	15210	15210	15210	0
297	20231201	152800	184359450	15210	15210	15210	15210	0
298	20231201	152700	184359450	15210	15210	15210	15210	0
299	20231201	152600	184359450	15210	15210	15210	15210	0
300	20231201	152500	184359450	15210	15210	15210	15210	0
301	20231201	152400	184359450	15210	15210	15210	15210	0
302	20231201	152300	184359450	15210	15210	15210	15210	0
303	20231201	152200	184359450	15210	15210	15210	15210	0
304	20231201	152100	184359450	15210	15210	15210	15210	0
305	20231201	152000	184359450	15210	15210	15210	15210	0
306	20231201	151900	184359450	15210	15210	15210	15210	67
307	20231201	151800	183340380	15200	15200	15200	15200	67
308	20231201	151700	182321980	15210	15210	15210	15210	66
309	20231201	151600	181318120	15180	15210	15210	15180	68
310	20231201	151500	180283870	15210	15210	15210	15210	133
311	20231201	151400	178260940	15210	15210	15210	15210	67
312	20231201	151300	177241870	15210	15200	15210	15200	327
313	20231201	151200	172268850	15200	15200	15200	15200	133
314	20231201	151100	170247250	15200	15200	15200	15200	67
315	20231201	151000	169228850	15210	15150	15210	15150	69
316	20231201	150900	168179430	15200	15210	15210	15200	134
317	20231201	150800	166141960	15210	15210	15210	15210	66
318	20231201	150700	165138100	15210	15210	15210	15210	67
319	20231201	150600	164119030	15210	15200	15210	15200	79
320	20231201	150500	162918200	15200	15200	15200	15200	133
321	20231201	150400	160896600	15200	15200	15200	15200	67
322	20231201	150300	159878200	15200	15190	15200	15190	59
323	20231201	150200	158981970	15190	15180	15190	15180	135
324	20231201	150100	156931990	15180	15180	15180	15180	66
325	20231201	150000	155930110	15180	15180	15180	15180	73
326	20231201	145900	154821970	15180	15180	15190	15180	135
327	20231201	145800	152772650	15190	15180	15190	15180	69
328	20231201	145700	151725210	15130	15150	15180	15130	346
329	20231201	145600	146486380	15150	15150	15150	15150	49
330	20231201	145500	145744030	15150	15150	15150	15150	0
331	20231201	145400	145744030	15150	15150	15150	15150	0
332	20231201	145300	145744030	15150	15150	15150	15150	20
333	20231201	145200	145441030	15180	15180	15180	15180	0
334	20231201	145100	145441030	15180	15180	15180	15180	0
335	20231201	145000	145441030	15180	15180	15180	15180	0
336	20231201	144900	145441030	15180	15180	15180	15180	0
337	20231201	144800	145441030	15180	15180	15180	15180	125
338	20231201	144700	143543530	15180	15180	15180	15180	0
339	20231201	144600	143543530	15180	15180	15180	15180	0
340	20231201	144500	143543530	15180	15180	15180	15180	2
341	20231201	144400	143513170	15140	15140	15140	15140	0
342	20231201	144300	143513170	15140	15140	15140	15140	0
343	20231201	144200	143513170	15140	15140	15140	15140	0
344	20231201	144100	143513170	15140	15140	15140	15140	0
345	20231201	144000	143513170	15140	15140	15140	15140	160
346	20231201	143900	141090770	15190	15190	15190	15190	0
347	20231201	143800	141090770	15190	15190	15190	15190	0
348	20231201	143700	141090770	15190	15180	15190	15180	4
349	20231201	143600	141030040	15140	15140	15140	15140	3
350	20231201	143500	140984620	15140	15140	15140	15140	0
351	20231201	143400	140984620	15140	15140	15140	15140	0
352	20231201	143300	140984620	15140	15140	15140	15140	0
353	20231201	143200	140984620	15140	15140	15140	15140	0
354	20231201	143100	140984620	15140	15140	15140	15140	0
355	20231201	143000	140984620	15140	15140	15140	15140	0
356	20231201	142900	140984620	15140	15140	15140	15140	0
357	20231201	142800	140984620	15140	15140	15140	15140	0
358	20231201	142700	140984620	15140	15140	15140	15140	0
359	20231201	142600	140984620	15140	15140	15140	15140	0
360	20231201	142500	140984620	15140	15140	15140	15140	0
361	20231201	142400	140984620	15140	15140	15140	15140	0
362	20231201	142300	140984620	15140	15140	15140	15140	50
363	20231201	142200	140227620	15140	15140	15140	15140	0
364	20231201	142100	140227620	15140	15140	15140	15140	0
365	20231201	142000	140227620	15140	15140	15140	15140	0
366	20231201	141900	140227620	15140	15140	15140	15140	0
367	20231201	141800	140227620	15140	15140	15140	15140	0
368	20231201	141700	140227620	15140	15140	15140	15140	0
369	20231201	141600	140227620	15140	15140	15140	15140	4
370	20231201	141500	140167060	15140	15140	15140	15140	0
371	20231201	141400	140167060	15140	15140	15140	15140	50
372	20231201	141300	139410060	15130	15130	15130	15130	0
373	20231201	141200	139410060	15130	15130	15130	15130	0
374	20231201	141100	139410060	15130	15130	15130	15130	0
375	20231201	141000	139410060	15130	15140	15140	15130	344
376	20231201	140900	134202340	15140	15140	15140	15140	100
377	20231201	140800	132688340	15150	15150	15150	15150	0
378	20231201	140700	132688340	15150	15150	15150	15150	0
379	20231201	140600	132688340	15150	15150	15150	15150	0
380	20231201	140500	132688340	15150	15150	15150	15150	2
381	20231201	140400	132658040	15140	15140	15140	15140	0
382	20231201	140300	132658040	15140	15140	15140	15140	0
383	20231201	140200	132658040	15140	15140	15140	15140	1
384	20231201	140100	132642900	15200	15200	15200	15200	0
385	20231201	140000	132642900	15200	15200	15200	15200	0
386	20231201	135900	132642900	15200	15200	15200	15200	0
387	20231201	135800	132642900	15200	15200	15200	15200	0
388	20231201	135700	132642900	15200	15200	15200	15200	0
389	20231201	135600	132642900	15200	15200	15200	15200	1
390	20231201	135500	132627700	15130	15130	15130	15130	0
391	20231201	135400	132627700	15130	15130	15130	15130	0
392	20231201	135300	132627700	15130	15130	15130	15130	2
393	20231201	135200	132597440	15130	15130	15130	15130	0
394	20231201	135100	132597440	15130	15130	15130	15130	0
395	20231201	135000	132597440	15130	15130	15130	15130	1
396	20231201	134900	132582310	15120	15190	15190	15120	1000
397	20231201	134800	117444410	15200	15200	15200	15200	0
398	20231201	134700	117444410	15200	15200	15200	15200	0
399	20231201	134600	117444410	15200	15200	15200	15200	0
400	20231201	134500	117444410	15200	15200	15200	15200	0
401	20231201	134400	117444410	15200	15200	15200	15200	0
402	20231201	134300	117444410	15200	15200	15200	15200	1
403	20231201	134200	117429210	15150	15150	15150	15150	0
404	20231201	134100	117429210	15150	15150	15150	15150	0
405	20231201	134000	117429210	15150	15150	15150	15150	0
406	20231201	133900	117429210	15150	15150	15150	15150	0
407	20231201	133800	117429210	15150	15150	15150	15150	0
408	20231201	133700	117429210	15150	15150	15150	15150	0
409	20231201	133600	117429210	15150	15150	15150	15150	0
410	20231201	133500	117429210	15150	15150	15150	15150	0
411	20231201	133400	117429210	15150	15150	15150	15150	0
412	20231201	133300	117429210	15150	15150	15150	15150	0
413	20231201	133200	117429210	15150	15150	15150	15150	0
414	20231201	133100	117429210	15150	15150	15150	15150	0
415	20231201	133000	117429210	15150	15150	15150	15150	0
416	20231201	132900	117429210	15150	15150	15150	15150	80
417	20231201	132800	116217210	15150	15150	15150	15150	0
418	20231201	132700	116217210	15150	15150	15150	15150	0
419	20231201	132600	116217210	15150	15150	15150	15150	0
420	20231201	132500	116217210	15150	15150	15150	15150	2
421	20231201	132400	116186910	15140	15140	15140	15140	0
422	20231201	132300	116186910	15140	15140	15140	15140	0
423	20231201	132200	116186910	15140	15140	15140	15140	0
424	20231201	132100	116186910	15140	15140	15140	15140	0
425	20231201	132000	116186910	15140	15140	15140	15140	0
426	20231201	131900	116186910	15140	15140	15140	15140	0
427	20231201	131800	116186910	15140	15140	15140	15140	0
428	20231201	131700	116186910	15140	15170	15170	15140	210
429	20231201	131600	113005080	15210	15210	15210	15210	0
430	20231201	131500	113005080	15210	15210	15210	15210	0
431	20231201	131400	113005080	15210	15210	15210	15210	0
432	20231201	131300	113005080	15210	15210	15210	15210	0
433	20231201	131200	113005080	15210	15210	15210	15210	0
434	20231201	131100	113005080	15210	15210	15210	15210	0
435	20231201	131000	113005080	15210	15210	15210	15210	0
436	20231201	130900	113005080	15210	15210	15210	15210	1
437	20231201	130800	112989870	15200	15190	15200	15190	14
438	20231201	130700	112777090	15150	15150	15150	15150	0
439	20231201	130600	112777090	15150	15150	15150	15150	0
440	20231201	130500	112777090	15150	15150	15150	15150	50
441	20231201	130400	112019590	15170	15170	15170	15170	0
442	20231201	130300	112019590	15170	15170	15170	15170	0
443	20231201	130200	112019590	15170	15170	15170	15170	15
444	20231201	130100	111792040	15150	15150	15150	15150	0
445	20231201	130000	111792040	15150	15150	15150	15150	0
446	20231201	125900	111792040	15150	15150	15150	15150	0
447	20231201	125800	111792040	15150	15150	15150	15150	0
448	20231201	125700	111792040	15150	15150	15150	15150	0
449	20231201	125600	111792040	15150	15150	15150	15150	0
450	20231201	125500	111792040	15150	15150	15150	15150	250
451	20231201	125400	108004540	15160	15170	15170	15160	100
452	20231201	125300	106487640	15200	15200	15200	15200	0
453	20231201	125200	106487640	15200	15200	15200	15200	0
454	20231201	125100	106487640	15200	15200	15200	15200	0
455	20231201	125000	106487640	15200	15200	15200	15200	0
456	20231201	124900	106487640	15200	15200	15200	15200	0
457	20231201	124800	106487640	15200	15200	15200	15200	0
458	20231201	124700	106487640	15200	15200	15200	15200	1
459	20231201	124600	106472440	15200	15200	15200	15200	0
460	20231201	124500	106472440	15200	15200	15200	15200	0
461	20231201	124400	106472440	15200	15200	15200	15200	0
462	20231201	124300	106472440	15200	15200	15200	15200	0
463	20231201	124200	106472440	15200	15200	15200	15200	0
464	20231201	124100	106472440	15200	15200	15200	15200	0
465	20231201	124000	106472440	15200	15200	15200	15200	0
466	20231201	123900	106472440	15200	15200	15200	15200	0
467	20231201	123800	106472440	15200	15200	15200	15200	1
468	20231201	123700	106457240	15170	15170	15170	15170	0
469	20231201	123600	106457240	15170	15170	15170	15170	0
470	20231201	123500	106457240	15170	15170	15170	15170	0
471	20231201	123400	106457240	15170	15170	15170	15170	0
472	20231201	123300	106457240	15170	15170	15170	15170	0
473	20231201	123200	106457240	15170	15170	15170	15170	0
474	20231201	123100	106457240	15170	15170	15170	15170	0
475	20231201	123000	106457240	15170	15170	15170	15170	0
476	20231201	122900	106457240	15170	15170	15170	15170	6
477	20231201	122800	106366220	15170	15170	15170	15170	0
478	20231201	122700	106366220	15170	15170	15170	15170	0
479	20231201	122600	106366220	15170	15170	15170	15170	130
480	20231201	122500	104394120	15170	15170	15170	15170	0
481	20231201	122400	104394120	15170	15170	15170	15170	0
482	20231201	122300	104394120	15170	15170	15170	15170	0
483	20231201	122200	104394120	15170	15170	15170	15170	0
484	20231201	122100	104394120	15170	15160	15170	15160	140
485	20231201	122000	102270350	15170	15170	15170	15170	0
486	20231201	121900	102270350	15170	15170	15170	15170	0
487	20231201	121800	102270350	15170	15170	15170	15170	0
488	20231201	121700	102270350	15170	15170	15170	15170	0
489	20231201	121600	102270350	15170	15170	15170	15170	0
490	20231201	121500	102270350	15170	15170	15170	15170	0
491	20231201	121400	102270350	15170	15170	15170	15170	0
492	20231201	121300	102270350	15170	15170	15170	15170	0
493	20231201	121200	102270350	15170	15170	15170	15170	0
494	20231201	121100	102270350	15170	15170	15170	15170	0
495	20231201	121000	102270350	15170	15170	15170	15170	0
496	20231201	120900	102270350	15170	15170	15170	15170	0
497	20231201	120800	102270350	15170	15170	15170	15170	0
498	20231201	120700	102270350	15170	15170	15170	15170	30
499	20231201	120600	101815250	15170	15170	15170	15170	0
500	20231201	120500	101815250	15170	15170	15170	15170	0
501	20231201	120400	101815250	15170	15170	15170	15170	100
502	20231201	120300	100298250	15170	15170	15170	15170	0
503	20231201	120200	100298250	15170	15170	15170	15170	0
504	20231201	120100	100298250	15170	15170	15170	15170	0
505	20231201	120000	100298250	15170	15170	15170	15170	1
506	20231201	115900	100283080	15140	15140	15140	15140	0
507	20231201	115800	100283080	15140	15140	15140	15140	0
508	20231201	115700	100283080	15140	15140	15140	15140	0
509	20231201	115600	100283080	15140	15140	15140	15140	0
510	20231201	115500	100283080	15140	15140	15140	15140	0
511	20231201	115400	100283080	15140	15140	15140	15140	0
512	20231201	115300	100283080	15140	15140	15140	15140	1
513	20231201	115200	100267940	15170	15170	15170	15170	0
514	20231201	115100	100267940	15170	15170	15170	15170	0
515	20231201	115000	100267940	15170	15170	15170	15170	0
516	20231201	114900	100267940	15170	15170	15170	15170	0
517	20231201	114800	100267940	15170	15170	15170	15170	0
518	20231201	114700	100267940	15170	15170	15170	15170	100
519	20231201	114600	98750940	15170	15170	15170	15170	10
520	20231201	114500	98599240	15170	15170	15170	15170	1
521	20231201	114400	98584070	15140	15140	15140	15140	0
522	20231201	114300	98584070	15140	15140	15140	15140	0
523	20231201	114200	98584070	15140	15140	15140	15140	0
524	20231201	114100	98584070	15140	15140	15140	15140	0
525	20231201	114000	98584070	15140	15140	15140	15140	0
526	20231201	113900	98584070	15140	15140	15140	15140	6
527	20231201	113800	98493230	15140	15140	15140	15140	0
528	20231201	113700	98493230	15140	15140	15140	15140	0
529	20231201	113600	98493230	15140	15140	15140	15140	0
530	20231201	113500	98493230	15140	15140	15140	15140	0
531	20231201	113400	98493230	15140	15140	15140	15140	0
532	20231201	113300	98493230	15140	15140	15140	15140	0
533	20231201	113200	98493230	15140	15140	15140	15140	0
534	20231201	113100	98493230	15140	15140	15140	15140	0
535	20231201	113000	98493230	15140	15140	15140	15140	0
536	20231201	112900	98493230	15140	15140	15140	15140	0
537	20231201	112800	98493230	15140	15140	15140	15140	2
538	20231201	112700	98462950	15130	15130	15130	15130	0
539	20231201	112600	98462950	15130	15130	15130	15130	0
540	20231201	112500	98462950	15130	15130	15130	15130	50
541	20231201	112400	97706450	15130	15130	15130	15130	0
542	20231201	112300	97706450	15130	15130	15130	15130	0
543	20231201	112200	97706450	15130	15130	15130	15130	0
544	20231201	112100	97706450	15130	15130	15130	15130	200
545	20231201	112000	94680450	15140	15140	15140	15140	0
546	20231201	111900	94680450	15140	15140	15140	15140	200
547	20231201	111800	91652450	15130	15130	15130	15130	255
548	20231201	111700	87794300	15140	15140	15140	15140	0
549	20231201	111600	87794300	15140	15140	15140	15140	133
550	20231201	111500	85780680	15140	15140	15140	15140	0
551	20231201	111400	85780680	15140	15140	15140	15140	0
552	20231201	111300	85780680	15140	15140	15140	15140	82
553	20231201	111200	84539200	15150	15150	15150	15150	0
554	20231201	111100	84539200	15150	15150	15150	15150	0
555	20231201	111000	84539200	15150	15150	15150	15150	0
556	20231201	110900	84539200	15150	15150	15150	15150	20
557	20231201	110800	84236200	15150	15150	15150	15150	0
558	20231201	110700	84236200	15150	15150	15150	15150	0
559	20231201	110600	84236200	15150	15150	15150	15150	10
560	20231201	110500	84084700	15150	15150	15150	15150	210
561	20231201	110400	80903200	15150	15130	15150	15130	92
562	20231201	110300	79510420	15130	15130	15130	15130	192
563	20231201	110200	76605460	15130	15130	15130	15130	0
564	20231201	110100	76605460	15130	15130	15130	15130	0
565	20231201	110000	76605460	15130	15150	15150	15130	53
566	20231201	105900	75803550	15150	15150	15150	15150	0
567	20231201	105800	75803550	15150	15150	15150	15150	0
568	20231201	105700	75803550	15150	15150	15150	15150	0
569	20231201	105600	75803550	15150	15150	15150	15150	0
570	20231201	105500	75803550	15150	15150	15150	15150	0
571	20231201	105400	75803550	15150	15150	15150	15150	0
572	20231201	105300	75803550	15150	15150	15150	15150	0
573	20231201	105200	75803550	15150	15150	15150	15150	0
574	20231201	105100	75803550	15150	15150	15150	15150	0
575	20231201	105000	75803550	15150	15150	15150	15150	0
576	20231201	104900	75803550	15150	15150	15150	15150	0
577	20231201	104800	75803550	15150	15150	15150	15150	0
578	20231201	104700	75803550	15150	15140	15150	15140	387
579	20231201	104600	69944360	15150	15150	15150	15150	0
580	20231201	104500	69944360	15150	15150	15150	15150	0
581	20231201	104400	69944360	15150	15150	15150	15150	0
582	20231201	104300	69944360	15150	15150	15150	15150	108
583	20231201	104200	68308160	15150	15150	15150	15150	8
584	20231201	104100	68186960	15150	15150	15150	15150	0
585	20231201	104000	68186960	15150	15150	15150	15150	0
586	20231201	103900	68186960	15150	15150	15150	15150	33
587	20231201	103800	67687010	15150	15150	15150	15150	1
588	20231201	103700	67671860	15150	15150	15150	15150	0
589	20231201	103600	67671860	15150	15150	15150	15150	0
590	20231201	103500	67671860	15150	15150	15150	15150	0
591	20231201	103400	67671860	15150	15150	15150	15150	200
592	20231201	103300	64641860	15150	15150	15150	15150	0
593	20231201	103200	64641860	15150	15150	15150	15150	0
594	20231201	103100	64641860	15150	15150	15150	15150	1
595	20231201	103000	64626710	15140	15140	15140	15140	0
596	20231201	102900	64626710	15140	15140	15140	15140	0
597	20231201	102800	64626710	15140	15140	15140	15140	0
598	20231201	102700	64626710	15140	15140	15140	15140	0
599	20231201	102600	64626710	15140	15140	15140	15140	1
600	20231201	102500	64611570	15150	15150	15150	15150	0
601	20231201	102400	64611570	15150	15150	15150	15150	0
602	20231201	102300	64611570	15150	15150	15150	15150	0
603	20231201	102200	64611570	15150	15150	15150	15150	0
604	20231201	102100	64611570	15150	15150	15150	15150	180
605	20231201	102000	61884570	15210	15210	15210	15210	0
606	20231201	101900	61884570	15210	15210	15210	15210	0
607	20231201	101800	61884570	15210	15210	15210	15210	0
608	20231201	101700	61884570	15210	15210	15210	15210	0
609	20231201	101600	61884570	15210	15210	15210	15210	0
610	20231201	101500	61884570	15210	15210	15210	15210	0
611	20231201	101400	61884570	15210	15210	15210	15210	0
612	20231201	101300	61884570	15210	15210	15210	15210	0
613	20231201	101200	61884570	15210	15210	15210	15210	0
614	20231201	101100	61884570	15210	15210	15210	15210	0
615	20231201	101000	61884570	15210	15210	15210	15210	0
616	20231201	100900	61884570	15210	15140	15210	15140	501
617	20231201	100800	54299360	15210	15140	15210	15140	501
618	20231201	100700	46714150	15240	15240	15240	15240	0
619	20231201	100600	46714150	15240	15240	15240	15240	0
620	20231201	100500	46714150	15240	15240	15240	15240	0
621	20231201	100400	46714150	15240	15240	15240	15240	0
622	20231201	100300	46714150	15240	15240	15240	15240	0
623	20231201	100200	46714150	15240	15170	15240	15140	395
624	20231201	100100	40722380	15170	15170	15170	15170	0
625	20231201	100000	40722380	15170	15170	15170	15170	2
626	20231201	095900	40692040	15140	15140	15140	15140	200
627	20231201	095800	37664040	15140	15140	15140	15140	0
628	20231201	095700	37664040	15140	15140	15140	15140	0
629	20231201	095600	37664040	15140	15130	15140	15130	328
630	20231201	095500	32699370	15130	15130	15130	15130	0
631	20231201	095400	32699370	15130	15130	15130	15130	30
632	20231201	095300	32245470	15130	15130	15130	15130	0
633	20231201	095200	32245470	15130	15130	15130	15130	0
634	20231201	095100	32245470	15130	15130	15130	15130	0
635	20231201	095000	32245470	15130	15130	15130	15130	0
636	20231201	094900	32245470	15130	15130	15130	15130	0
637	20231201	094800	32245470	15130	15130	15130	15130	0
638	20231201	094700	32245470	15130	15130	15130	15130	0
639	20231201	094600	32245470	15130	15130	15130	15130	300
640	20231201	094500	27706470	15130	15130	15130	15130	0
641	20231201	094400	27706470	15130	15130	15130	15130	0
642	20231201	094300	27706470	15130	15130	15130	15130	6
643	20231201	094200	27615690	15130	15110	15130	15110	252
644	20231201	094100	23807930	15120	15120	15120	15120	0
645	20231201	094000	23807930	15120	15120	15120	15120	1
646	20231201	093900	23792810	15120	15120	15120	15120	0
647	20231201	093800	23792810	15120	15120	15120	15120	0
648	20231201	093700	23792810	15120	15120	15120	15120	0
649	20231201	093600	23792810	15120	15120	15120	15120	0
650	20231201	093500	23792810	15120	15120	15120	15120	16
651	20231201	093400	23550890	15130	15130	15130	15130	0
652	20231201	093300	23550890	15130	15130	15130	15130	0
653	20231201	093200	23550890	15130	15130	15130	15130	37
654	20231201	093100	22991080	15160	15160	15160	15160	10
655	20231201	093000	22839480	15170	15170	15170	15170	0
656	20231201	092900	22839480	15170	15170	15170	15170	0
657	20231201	092800	22839480	15170	15170	15170	15170	0
658	20231201	092700	22839480	15170	15170	15170	15170	0
659	20231201	092600	22839480	15170	15170	15170	15170	0
660	20231201	092500	22839480	15170	15170	15170	15170	0
661	20231201	092400	22839480	15170	15170	15170	15170	0
662	20231201	092300	22839480	15170	15170	15170	15170	10
663	20231201	092200	22687780	15230	15230	15230	15230	0
664	20231201	092100	22687780	15230	15230	15230	15230	0
665	20231201	092000	22687780	15230	15230	15230	15230	0
666	20231201	091900	22687780	15230	15230	15230	15230	0
667	20231201	091800	22687780	15230	15230	15230	15230	0
668	20231201	091700	22687780	15230	15230	15230	15230	0
669	20231201	091600	22687780	15230	15230	15230	15230	0
670	20231201	091500	22687780	15230	15230	15230	15230	1
671	20231201	091400	22672550	15230	15230	15230	15230	0
672	20231201	091300	22672550	15230	15230	15230	15230	1
673	20231201	091200	22657320	15230	15140	15230	15060	1284
674	20231201	091100	3279730	15250	15250	15250	15250	0
675	20231201	091000	3279730	15250	15250	15250	15250	1
676	20231201	090900	3264480	15220	15220	15220	15220	2
677	20231201	090800	3234040	15250	15250	15250	15250	7
678	20231201	090700	3127290	15250	15250	15250	15250	0
679	20231201	090600	3127290	15250	15250	15250	15250	0
680	20231201	090500	3127290	15250	15250	15250	15250	1
681	20231201	090400	3112040	15120	15170	15170	15110	131
682	20231201	090300	1129040	15200	15200	15200	15200	20
683	20231201	090200	825040	15200	15200	15200	15200	0
684	20231201	090100	825040	15200	15200	15200	15200	0
685	20231201	090000	825040	15200	15280	15280	15200	54