KissMeData/200130/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	202900	599509580	15600	15600	15600	15600	1949
3	20231204	202800	599509580	15600	15600	15600	15600	0
4	20231204	202700	599509580	15600	15600	15600	15600	0
5	20231204	202600	599509580	15600	15600	15600	15600	0
6	20231204	202500	599509580	15600	15600	15600	15600	0
7	20231204	202400	599509580	15600	15600	15600	15600	0
8	20231204	202300	599509580	15600	15600	15600	15600	0
9	20231204	202200	599509580	15600	15600	15600	15600	0
10	20231204	202100	599509580	15600	15600	15600	15600	0
11	20231204	202000	599509580	15600	15600	15600	15600	0
12	20231204	201900	599509580	15600	15600	15600	15600	0
13	20231204	201800	599509580	15600	15600	15600	15600	0
14	20231204	201700	599509580	15600	15600	15600	15600	0
15	20231204	201600	599509580	15600	15600	15600	15600	0
16	20231204	201500	599509580	15600	15600	15600	15600	0
17	20231204	201400	599509580	15600	15600	15600	15600	0
18	20231204	201300	599509580	15600	15600	15600	15600	0
19	20231204	201200	599509580	15600	15600	15600	15600	0
20	20231204	201100	599509580	15600	15600	15600	15600	0
21	20231204	201000	599509580	15600	15600	15600	15600	0
22	20231204	200900	599509580	15600	15600	15600	15600	0
23	20231204	200800	599509580	15600	15600	15600	15600	0
24	20231204	200700	599509580	15600	15600	15600	15600	0
25	20231204	200600	599509580	15600	15600	15600	15600	0
26	20231204	200500	599509580	15600	15600	15600	15600	0
27	20231204	200400	599509580	15600	15600	15600	15600	0
28	20231204	200300	599509580	15600	15600	15600	15600	0
29	20231204	200200	599509580	15600	15600	15600	15600	0
30	20231204	200100	599509580	15600	15600	15600	15600	0
31	20231204	200000	599509580	15600	15600	15600	15600	0
32	20231204	195900	599509580	15600	15600	15600	15600	1949
33	20231204	195800	599509580	15600	15600	15600	15600	0
34	20231204	195700	599509580	15600	15600	15600	15600	0
35	20231204	195600	599509580	15600	15600	15600	15600	0
36	20231204	195500	599509580	15600	15600	15600	15600	0
37	20231204	195400	599509580	15600	15600	15600	15600	0
38	20231204	195300	599509580	15600	15600	15600	15600	0
39	20231204	195200	599509580	15600	15600	15600	15600	0
40	20231204	195100	599509580	15600	15600	15600	15600	0
41	20231204	195000	599509580	15600	15600	15600	15600	0
42	20231204	194900	599509580	15600	15600	15600	15600	0
43	20231204	194800	599509580	15600	15600	15600	15600	0
44	20231204	194700	599509580	15600	15600	15600	15600	0
45	20231204	194600	599509580	15600	15600	15600	15600	0
46	20231204	194500	599509580	15600	15600	15600	15600	0
47	20231204	194400	599509580	15600	15600	15600	15600	0
48	20231204	194300	599509580	15600	15600	15600	15600	0
49	20231204	194200	599509580	15600	15600	15600	15600	0
50	20231204	194100	599509580	15600	15600	15600	15600	0
51	20231204	194000	599509580	15600	15600	15600	15600	0
52	20231204	193900	599509580	15600	15600	15600	15600	0
53	20231204	193800	599509580	15600	15600	15600	15600	0
54	20231204	193700	599509580	15600	15600	15600	15600	0
55	20231204	193600	599509580	15600	15600	15600	15600	0
56	20231204	193500	599509580	15600	15600	15600	15600	0
57	20231204	193400	599509580	15600	15600	15600	15600	0
58	20231204	193300	599509580	15600	15600	15600	15600	0
59	20231204	193200	599509580	15600	15600	15600	15600	0
60	20231204	193100	599509580	15600	15600	15600	15600	0
61	20231204	193000	599509580	15600	15600	15600	15600	0
62	20231204	192900	599509580	15600	15600	15600	15600	1949
63	20231204	192800	599509580	15600	15600	15600	15600	0
64	20231204	192700	599509580	15600	15600	15600	15600	0
65	20231204	192600	599509580	15600	15600	15600	15600	0
66	20231204	192500	599509580	15600	15600	15600	15600	0
67	20231204	192400	599509580	15600	15600	15600	15600	0
68	20231204	192300	599509580	15600	15600	15600	15600	0
69	20231204	192200	599509580	15600	15600	15600	15600	0
70	20231204	192100	599509580	15600	15600	15600	15600	0
71	20231204	192000	599509580	15600	15600	15600	15600	0
72	20231204	191900	599509580	15600	15600	15600	15600	0
73	20231204	191800	599509580	15600	15600	15600	15600	0
74	20231204	191700	599509580	15600	15600	15600	15600	0
75	20231204	191600	599509580	15600	15600	15600	15600	0
76	20231204	191500	599509580	15600	15600	15600	15600	0
77	20231204	191400	599509580	15600	15600	15600	15600	0
78	20231204	191300	599509580	15600	15600	15600	15600	0
79	20231204	191200	599509580	15600	15600	15600	15600	0
80	20231204	191100	599509580	15600	15600	15600	15600	0
81	20231204	191000	599509580	15600	15600	15600	15600	0
82	20231204	190900	599509580	15600	15600	15600	15600	0
83	20231204	190800	599509580	15600	15600	15600	15600	0
84	20231204	190700	599509580	15600	15600	15600	15600	0
85	20231204	190600	599509580	15600	15600	15600	15600	0
86	20231204	190500	599509580	15600	15600	15600	15600	0
87	20231204	190400	599509580	15600	15600	15600	15600	0
88	20231204	190300	599509580	15600	15600	15600	15600	0
89	20231204	190200	599509580	15600	15600	15600	15600	0
90	20231204	190100	599509580	15600	15600	15600	15600	0
91	20231204	190000	599509580	15600	15600	15600	15600	0
92	20231204	185900	599509580	15600	15600	15600	15600	1949
93	20231204	185800	599509580	15600	15600	15600	15600	0
94	20231204	185700	599509580	15600	15600	15600	15600	0
95	20231204	185600	599509580	15600	15600	15600	15600	0
96	20231204	185500	599509580	15600	15600	15600	15600	0
97	20231204	185400	599509580	15600	15600	15600	15600	0
98	20231204	185300	599509580	15600	15600	15600	15600	0
99	20231204	185200	599509580	15600	15600	15600	15600	0
100	20231204	185100	599509580	15600	15600	15600	15600	0
101	20231204	185000	599509580	15600	15600	15600	15600	0
102	20231204	184900	599509580	15600	15600	15600	15600	0
103	20231204	184800	599509580	15600	15600	15600	15600	0
104	20231204	184700	599509580	15600	15600	15600	15600	0
105	20231204	184600	599509580	15600	15600	15600	15600	0
106	20231204	184500	599509580	15600	15600	15600	15600	0
107	20231204	184400	599509580	15600	15600	15600	15600	0
108	20231204	184300	599509580	15600	15600	15600	15600	0
109	20231204	184200	599509580	15600	15600	15600	15600	0
110	20231204	184100	599509580	15600	15600	15600	15600	0
111	20231204	184000	599509580	15600	15600	15600	15600	0
112	20231204	183900	599509580	15600	15600	15600	15600	0
113	20231204	183800	599509580	15600	15600	15600	15600	0
114	20231204	183700	599509580	15600	15600	15600	15600	0
115	20231204	183600	599509580	15600	15600	15600	15600	0
116	20231204	183500	599509580	15600	15600	15600	15600	0
117	20231204	183400	599509580	15600	15600	15600	15600	0
118	20231204	183300	599509580	15600	15600	15600	15600	0
119	20231204	183200	599509580	15600	15600	15600	15600	0
120	20231204	183100	599509580	15600	15600	15600	15600	0
121	20231204	183000	599509580	15600	15600	15600	15600	0
122	20231204	182900	599509580	15600	15600	15600	15600	1949
123	20231204	182800	599509580	15600	15600	15600	15600	0
124	20231204	182700	599509580	15600	15600	15600	15600	0
125	20231204	182600	599509580	15600	15600	15600	15600	0
126	20231204	182500	599509580	15600	15600	15600	15600	0
127	20231204	182400	599509580	15600	15600	15600	15600	0
128	20231204	182300	599509580	15600	15600	15600	15600	0
129	20231204	182200	599509580	15600	15600	15600	15600	0
130	20231204	182100	599509580	15600	15600	15600	15600	0
131	20231204	182000	599509580	15600	15600	15600	15600	0
132	20231204	181900	599509580	15600	15600	15600	15600	0
133	20231204	181800	599509580	15600	15600	15600	15600	0
134	20231204	181700	599509580	15600	15600	15600	15600	0
135	20231204	181600	599509580	15600	15600	15600	15600	0
136	20231204	181500	599509580	15600	15600	15600	15600	0
137	20231204	181400	599509580	15600	15600	15600	15600	0
138	20231204	181300	599509580	15600	15600	15600	15600	0
139	20231204	181200	599509580	15600	15600	15600	15600	0
140	20231204	181100	599509580	15600	15600	15600	15600	0
141	20231204	181000	599509580	15600	15600	15600	15600	0
142	20231204	180900	599509580	15600	15600	15600	15600	0
143	20231204	180800	599509580	15600	15600	15600	15600	0
144	20231204	180700	599509580	15600	15600	15600	15600	0
145	20231204	180600	599509580	15600	15600	15600	15600	0
146	20231204	180500	599509580	15600	15600	15600	15600	0
147	20231204	180400	599509580	15600	15600	15600	15600	0
148	20231204	180300	599509580	15600	15600	15600	15600	0
149	20231204	180200	599509580	15600	15600	15600	15600	0
150	20231204	180100	599509580	15600	15600	15600	15600	0
151	20231204	180000	599509580	15600	15600	15600	15600	0
152	20231204	175900	599509580	15600	15600	15600	15600	1949
153	20231204	175800	599509580	15600	15600	15600	15600	0
154	20231204	175700	599509580	15600	15600	15600	15600	0
155	20231204	175600	599509580	15600	15600	15600	15600	0
156	20231204	175500	599509580	15600	15600	15600	15600	0
157	20231204	175400	599509580	15600	15600	15600	15600	0
158	20231204	175300	599509580	15600	15600	15600	15600	0
159	20231204	175200	599509580	15600	15600	15600	15600	0
160	20231204	175100	599509580	15600	15600	15600	15600	0
161	20231204	175000	599509580	15600	15600	15600	15600	0
162	20231204	174900	599509580	15600	15600	15600	15600	0
163	20231204	174800	599509580	15600	15600	15600	15600	0
164	20231204	174700	599509580	15600	15600	15600	15600	0
165	20231204	174600	599509580	15600	15600	15600	15600	0
166	20231204	174500	599509580	15600	15600	15600	15600	0
167	20231204	174400	599509580	15600	15600	15600	15600	0
168	20231204	174300	599509580	15600	15600	15600	15600	0
169	20231204	174200	599509580	15600	15600	15600	15600	0
170	20231204	174100	599509580	15600	15600	15600	15600	0
171	20231204	174000	599509580	15600	15600	15600	15600	0
172	20231204	173900	599509580	15600	15600	15600	15600	0
173	20231204	173800	599509580	15600	15600	15600	15600	0
174	20231204	173700	599509580	15600	15600	15600	15600	0
175	20231204	173600	599509580	15600	15600	15600	15600	0
176	20231204	173500	599509580	15600	15600	15600	15600	0
177	20231204	173400	599509580	15600	15600	15600	15600	0
178	20231204	173300	599509580	15600	15600	15600	15600	0
179	20231204	173200	599509580	15600	15600	15600	15600	0
180	20231204	173100	599509580	15600	15600	15600	15600	0
181	20231204	173000	599509580	15600	15600	15600	15600	0
182	20231204	172900	599509580	15600	15600	15600	15600	1949
183	20231204	172800	599509580	15600	15600	15600	15600	0
184	20231204	172700	599509580	15600	15600	15600	15600	0
185	20231204	172600	599509580	15600	15600	15600	15600	0
186	20231204	172500	599509580	15600	15600	15600	15600	0
187	20231204	172400	599509580	15600	15600	15600	15600	0
188	20231204	172300	599509580	15600	15600	15600	15600	0
189	20231204	172200	599509580	15600	15600	15600	15600	0
190	20231204	172100	599509580	15600	15600	15600	15600	0
191	20231204	172000	599509580	15600	15600	15600	15600	0
192	20231204	171900	599509580	15600	15600	15600	15600	0
193	20231204	171800	599509580	15600	15600	15600	15600	0
194	20231204	171700	599509580	15600	15600	15600	15600	0
195	20231204	171600	599509580	15600	15600	15600	15600	0
196	20231204	171500	599509580	15600	15600	15600	15600	0
197	20231204	171400	599509580	15600	15600	15600	15600	0
198	20231204	171300	599509580	15600	15600	15600	15600	0
199	20231204	171200	599509580	15600	15600	15600	15600	0
200	20231204	171100	599509580	15600	15600	15600	15600	0
201	20231204	171000	599509580	15600	15600	15600	15600	0
202	20231204	170900	599509580	15600	15600	15600	15600	0
203	20231204	170800	599509580	15600	15600	15600	15600	0
204	20231204	170700	599509580	15600	15600	15600	15600	0
205	20231204	170600	599509580	15600	15600	15600	15600	0
206	20231204	170500	599509580	15600	15600	15600	15600	0
207	20231204	170400	599509580	15600	15600	15600	15600	0
208	20231204	170300	599509580	15600	15600	15600	15600	0
209	20231204	170200	599509580	15600	15600	15600	15600	0
210	20231204	170100	599509580	15600	15600	15600	15600	0
211	20231204	170000	599509580	15600	15600	15600	15600	0
212	20231204	165900	599509580	15600	15600	15600	15600	1949
213	20231204	165800	599509580	15600	15600	15600	15600	0
214	20231204	165700	599509580	15600	15600	15600	15600	0
215	20231204	165600	599509580	15600	15600	15600	15600	0
216	20231204	165500	599509580	15600	15600	15600	15600	0
217	20231204	165400	599509580	15600	15600	15600	15600	0
218	20231204	165300	599509580	15600	15600	15600	15600	0
219	20231204	165200	599509580	15600	15600	15600	15600	0
220	20231204	165100	599509580	15600	15600	15600	15600	0
221	20231204	165000	599509580	15600	15600	15600	15600	0
222	20231204	164900	599509580	15600	15600	15600	15600	0
223	20231204	164800	599509580	15600	15600	15600	15600	0
224	20231204	164700	599509580	15600	15600	15600	15600	0
225	20231204	164600	599509580	15600	15600	15600	15600	0
226	20231204	164500	599509580	15600	15600	15600	15600	0
227	20231204	164400	599509580	15600	15600	15600	15600	0
228	20231204	164300	599509580	15600	15600	15600	15600	0
229	20231204	164200	599509580	15600	15600	15600	15600	0
230	20231204	164100	599509580	15600	15600	15600	15600	0
231	20231204	164000	599509580	15600	15600	15600	15600	0
232	20231204	163900	599509580	15600	15600	15600	15600	0
233	20231204	163800	599509580	15600	15600	15600	15600	0
234	20231204	163700	599509580	15600	15600	15600	15600	0
235	20231204	163600	599509580	15600	15600	15600	15600	0
236	20231204	163500	599509580	15600	15600	15600	15600	0
237	20231204	163400	599509580	15600	15600	15600	15600	0
238	20231204	163300	599509580	15600	15600	15600	15600	0
239	20231204	163200	599509580	15600	15600	15600	15600	0
240	20231204	163100	599509580	15600	15600	15600	15600	0
241	20231204	163000	599509580	15600	15600	15600	15600	0
242	20231204	162900	599509580	15600	15600	15600	15600	1949
243	20231204	162800	599509580	15600	15600	15600	15600	0
244	20231204	162700	599509580	15600	15600	15600	15600	0
245	20231204	162600	599509580	15600	15600	15600	15600	0
246	20231204	162500	599509580	15600	15600	15600	15600	0
247	20231204	162400	599509580	15600	15600	15600	15600	0
248	20231204	162300	599509580	15600	15600	15600	15600	0
249	20231204	162200	599509580	15600	15600	15600	15600	0
250	20231204	162100	599509580	15600	15600	15600	15600	0
251	20231204	162000	599509580	15600	15600	15600	15600	0
252	20231204	161900	599509580	15600	15600	15600	15600	0
253	20231204	161800	599509580	15600	15600	15600	15600	0
254	20231204	161700	599509580	15600	15600	15600	15600	0
255	20231204	161600	599509580	15600	15600	15600	15600	0
256	20231204	161500	599509580	15600	15600	15600	15600	0
257	20231204	161400	599509580	15600	15600	15600	15600	0
258	20231204	161300	599509580	15600	15600	15600	15600	0
259	20231204	161200	599509580	15600	15600	15600	15600	0
260	20231204	161100	599509580	15600	15600	15600	15600	0
261	20231204	161000	599509580	15600	15600	15600	15600	0
262	20231204	160900	599509580	15600	15600	15600	15600	0
263	20231204	160800	599509580	15600	15600	15600	15600	0
264	20231204	160700	599509580	15600	15600	15600	15600	0
265	20231204	160600	599509580	15600	15600	15600	15600	0
266	20231204	160500	599509580	15600	15600	15600	15600	0
267	20231204	160400	599509580	15600	15600	15600	15600	0
268	20231204	160300	599509580	15600	15600	15600	15600	0
269	20231204	160200	599509580	15600	15600	15600	15600	0
270	20231204	160100	599509580	15600	15600	15600	15600	0
271	20231204	160000	599509580	15600	15600	15600	15600	0
272	20231204	155900	599509580	15600	15600	15600	15600	1949
273	20231204	155800	599509580	15600	15600	15600	15600	0
274	20231204	155700	599509580	15600	15600	15600	15600	0
275	20231204	155600	599509580	15600	15600	15600	15600	0
276	20231204	155500	599509580	15600	15600	15600	15600	0
277	20231204	155400	599509580	15600	15600	15600	15600	0
278	20231204	155300	599509580	15600	15600	15600	15600	0
279	20231204	155200	599509580	15600	15600	15600	15600	0
280	20231204	155100	599509580	15600	15600	15600	15600	0
281	20231204	155000	599509580	15600	15600	15600	15600	0
282	20231204	154900	599509580	15600	15600	15600	15600	0
283	20231204	154800	599509580	15600	15600	15600	15600	0
284	20231204	154700	599509580	15600	15600	15600	15600	0
285	20231204	154600	599509580	15600	15600	15600	15600	0
286	20231204	154500	599509580	15600	15600	15600	15600	0
287	20231204	154400	599509580	15600	15600	15600	15600	0
288	20231204	154300	599509580	15600	15600	15600	15600	0
289	20231204	154200	599509580	15600	15600	15600	15600	0
290	20231204	154100	599509580	15600	15600	15600	15600	0
291	20231204	154000	599509580	15600	15600	15600	15600	0
292	20231204	153900	599509580	15600	15600	15600	15600	0
293	20231204	153800	599509580	15600	15600	15600	15600	0
294	20231204	153700	599509580	15600	15600	15600	15600	0
295	20231204	153600	599509580	15600	15600	15600	15600	0
296	20231204	153500	599509580	15600	15600	15600	15600	0
297	20231204	153400	599509580	15600	15600	15600	15600	0
298	20231204	153300	599509580	15600	15600	15600	15600	0
299	20231204	153200	599509580	15600	15600	15600	15600	0
300	20231204	153100	599509580	15600	15600	15600	15600	0
301	20231204	153000	599509580	15600	15600	15600	15600	1949
302	20231204	152900	569105180	15630	15630	15630	15630	0
303	20231204	152800	569105180	15630	15630	15630	15630	0
304	20231204	152700	569105180	15630	15630	15630	15630	0
305	20231204	152600	569105180	15630	15630	15630	15630	0
306	20231204	152500	569105180	15630	15630	15630	15630	0
307	20231204	152400	569105180	15630	15630	15630	15630	0
308	20231204	152300	569105180	15630	15630	15630	15630	0
309	20231204	152200	569105180	15630	15630	15630	15630	0
310	20231204	152100	569105180	15630	15630	15630	15630	0
311	20231204	152000	569105180	15630	15630	15630	15630	0
312	20231204	151900	569105180	15630	15630	15630	15620	38
313	20231204	151800	568511400	15620	15620	15620	15620	20
314	20231204	151700	568199000	15610	15610	15610	15610	14
315	20231204	151600	567980460	15620	15620	15620	15620	0
316	20231204	151500	567980460	15620	15630	15630	15620	34
317	20231204	151400	567449190	15630	15630	15630	15630	44
318	20231204	151300	566761470	15590	15590	15590	15590	12
319	20231204	151200	566574390	15620	15620	15620	15620	0
320	20231204	151100	566574390	15620	15600	15620	15600	47
321	20231204	151000	565840850	15610	15620	15620	15560	1230
322	20231204	150900	546682810	15620	15620	15620	15620	14
323	20231204	150800	546464130	15620	15620	15620	15620	14
324	20231204	150700	546245450	15610	15610	15610	15610	0
325	20231204	150600	546245450	15610	15600	15620	15600	122
326	20231204	150500	544340820	15600	15620	15620	15590	52
327	20231204	150400	543529580	15600	15600	15600	15560	840
328	20231204	150300	530435930	15620	15620	15620	15600	1093
329	20231204	150200	513380220	15610	15660	15660	15610	1307
330	20231204	150100	492958680	15670	15680	15680	15670	201
331	20231204	150000	489808010	15670	15680	15680	15670	16
332	20231204	145900	489557150	15680	15680	15680	15680	8
333	20231204	145800	489431710	15670	15670	15670	15670	0
334	20231204	145700	489431710	15670	15670	15670	15670	1
335	20231204	145600	489416040	15680	15680	15680	15680	5
336	20231204	145500	489337640	15680	15680	15680	15680	4
337	20231204	145400	489274920	15680	15680	15680	15680	12
338	20231204	145300	489086760	15690	15690	15690	15690	0
339	20231204	145200	489086760	15690	15690	15690	15690	0
340	20231204	145100	489086760	15690	15690	15690	15690	0
341	20231204	145000	489086760	15690	15690	15690	15690	77
342	20231204	144900	487878630	15670	15670	15670	15670	0
343	20231204	144800	487878630	15670	15670	15670	15670	0
344	20231204	144700	487878630	15670	15680	15680	15670	19
345	20231204	144600	487580890	15680	15680	15680	15680	0
346	20231204	144500	487580890	15680	15680	15680	15680	235
347	20231204	144400	483896090	15690	15690	15690	15690	0
348	20231204	144300	483896090	15690	15690	15690	15690	1
349	20231204	144200	483880400	15690	15690	15690	15690	0
350	20231204	144100	483880400	15690	15690	15690	15690	0
351	20231204	144000	483880400	15690	15690	15690	15690	30
352	20231204	143900	483409700	15680	15680	15680	15680	0
353	20231204	143800	483409700	15680	15680	15680	15680	0
354	20231204	143700	483409700	15680	15680	15680	15680	100
355	20231204	143600	481841700	15680	15680	15680	15680	0
356	20231204	143500	481841700	15680	15690	15690	15680	130
357	20231204	143400	479803250	15700	15700	15700	15700	0
358	20231204	143300	479803250	15700	15700	15700	15700	0
359	20231204	143200	479803250	15700	15700	15700	15700	0
360	20231204	143100	479803250	15700	15700	15700	15700	10
361	20231204	143000	479646250	15690	15690	15690	15690	0
362	20231204	142900	479646250	15690	15680	15690	15680	131
363	20231204	142800	477590990	15690	15690	15690	15690	10
364	20231204	142700	477434090	15690	15700	15700	15690	26
365	20231204	142600	477026050	15690	15690	15690	15690	1
366	20231204	142500	477010360	15690	15690	15690	15690	0
367	20231204	142400	477010360	15690	15690	15690	15690	7
368	20231204	142300	476900530	15690	15700	15700	15690	6
369	20231204	142200	476806380	15700	15700	15700	15700	2
370	20231204	142100	476774980	15680	15680	15680	15680	0
371	20231204	142000	476774980	15680	15700	15710	15680	590
372	20231204	141900	467512540	15700	15700	15700	15700	25
373	20231204	141800	467120040	15670	15670	15670	15660	33
374	20231204	141700	466602970	15720	15720	15720	15720	0
375	20231204	141600	466602970	15720	15670	15720	15670	101
376	20231204	141500	465016990	15670	15670	15670	15670	10
377	20231204	141400	464860290	15720	15720	15720	15720	0
378	20231204	141300	464860290	15720	15720	15720	15720	0
379	20231204	141200	464860290	15720	15720	15720	15720	0
380	20231204	141100	464860290	15720	15720	15720	15720	1
381	20231204	141000	464844570	15650	15670	15690	15650	427
382	20231204	140900	458157220	15680	15700	15700	15680	244
383	20231204	140800	454330590	15720	15700	15720	15700	687
384	20231204	140700	443537210	15690	15690	15690	15690	0
385	20231204	140600	443537210	15690	15690	15690	15690	0
386	20231204	140500	443537210	15690	15690	15690	15690	0
387	20231204	140400	443537210	15690	15690	15690	15690	127
388	20231204	140300	441544580	15690	15690	15690	15690	0
389	20231204	140200	441544580	15690	15690	15690	15690	125
390	20231204	140100	439583330	15700	15700	15700	15700	9
391	20231204	140000	439442030	15700	15700	15700	15700	1
392	20231204	135900	439426330	15700	15700	15700	15700	0
393	20231204	135800	439426330	15700	15700	15700	15700	21
394	20231204	135700	439096630	15690	15690	15690	15690	0
395	20231204	135600	439096630	15690	15680	15690	15680	45
396	20231204	135500	438390600	15680	15680	15680	15680	2
397	20231204	135400	438359240	15690	15690	15690	15690	42
398	20231204	135300	437700260	15700	15700	15700	15700	1
399	20231204	135200	437684560	15700	15700	15700	15700	56
400	20231204	135100	436805360	15700	15700	15700	15700	152
401	20231204	135000	434418960	15700	15700	15700	15700	15
402	20231204	134900	434183460	15700	15700	15700	15700	0
403	20231204	134800	434183460	15700	15700	15700	15700	1
404	20231204	134700	434167760	15700	15700	15700	15700	0
405	20231204	134600	434167760	15700	15700	15700	15700	6
406	20231204	134500	434073560	15700	15700	15700	15700	0
407	20231204	134400	434073560	15700	15710	15710	15700	15
408	20231204	134300	433838050	15710	15710	15710	15710	0
409	20231204	134200	433838050	15710	15710	15710	15710	1
410	20231204	134100	433822340	15710	15710	15710	15710	0
411	20231204	134000	433822340	15710	15710	15710	15710	0
412	20231204	133900	433822340	15710	15680	15710	15680	254
413	20231204	133800	429835040	15680	15680	15680	15680	0
414	20231204	133700	429835040	15680	15680	15680	15680	0
415	20231204	133600	429835040	15680	15680	15680	15680	0
416	20231204	133500	429835040	15680	15680	15680	15680	0
417	20231204	133400	429835040	15680	15680	15680	15680	0
418	20231204	133300	429835040	15680	15680	15680	15680	0
419	20231204	133200	429835040	15680	15680	15680	15680	0
420	20231204	133100	429835040	15680	15680	15680	15680	0
421	20231204	133000	429835040	15680	15680	15680	15680	0
422	20231204	132900	429835040	15680	15680	15680	15680	3
423	20231204	132800	429788000	15670	15670	15670	15670	108
424	20231204	132700	428095640	15670	15670	15670	15670	2
425	20231204	132600	428064300	15670	15670	15670	15670	1
426	20231204	132500	428048630	15670	15670	15670	15670	30
427	20231204	132400	427578530	15670	15670	15670	15670	6
428	20231204	132300	427484510	15670	15670	15670	15670	14
429	20231204	132200	427265130	15670	15670	15670	15670	5
430	20231204	132100	427186780	15670	15670	15670	15670	0
431	20231204	132000	427186780	15670	15670	15670	15670	0
432	20231204	131900	427186780	15670	15670	15670	15670	10
433	20231204	131800	427030080	15660	15660	15660	15660	200
434	20231204	131700	423898080	15660	15660	15660	15660	0
435	20231204	131600	423898080	15660	15660	15660	15660	1
436	20231204	131500	423882420	15660	15660	15660	15660	147
437	20231204	131400	421580400	15670	15670	15670	15670	63
438	20231204	131300	420593190	15670	15670	15670	15670	0
439	20231204	131200	420593190	15670	15670	15670	15670	0
440	20231204	131100	420593190	15670	15680	15680	15660	5
441	20231204	131000	420514860	15680	15680	15680	15680	3
442	20231204	130900	420467820	15680	15680	15680	15680	0
443	20231204	130800	420467820	15680	15670	15680	15670	30
444	20231204	130700	419997710	15670	15680	15680	15660	141
445	20231204	130600	417788340	15680	15680	15680	15680	0
446	20231204	130500	417788340	15680	15680	15680	15680	12
447	20231204	130400	417600180	15680	15680	15680	15680	2
448	20231204	130300	417568820	15670	15670	15670	15670	0
449	20231204	130200	417568820	15670	15670	15670	15670	29
450	20231204	130100	417114390	15680	15680	15680	15680	5
451	20231204	130000	417035990	15680	15680	15680	15680	0
452	20231204	125900	417035990	15680	15680	15680	15680	30
453	20231204	125800	416565590	15690	15690	15690	15690	2
454	20231204	125700	416534210	15680	15680	15680	15680	0
455	20231204	125600	416534210	15680	15680	15680	15680	4
456	20231204	125500	416471490	15670	15670	15670	15670	7
457	20231204	125400	416361800	15670	15670	15670	15670	0
458	20231204	125300	416361800	15670	15670	15670	15670	69
459	20231204	125200	415280570	15670	15670	15670	15670	8
460	20231204	125100	415155210	15670	15670	15670	15670	0
461	20231204	125000	415155210	15670	15670	15670	15670	5
462	20231204	124900	415076860	15670	15680	15680	15670	116
463	20231204	124800	413258850	15680	15660	15680	15660	440
464	20231204	124700	406364420	15660	15660	15660	15660	50
465	20231204	124600	405581420	15660	15660	15660	15660	18
466	20231204	124500	405299540	15660	15660	15660	15660	0
467	20231204	124400	405299540	15660	15660	15660	15660	11
468	20231204	124300	405127280	15670	15670	15670	15670	1
469	20231204	124200	405111610	15660	15660	15660	15660	0
470	20231204	124100	405111610	15660	15660	15660	15660	205
471	20231204	124000	401901310	15670	15670	15670	15670	2
472	20231204	123900	401869970	15670	15670	15670	15670	13
473	20231204	123800	401666260	15670	15670	15670	15670	140
474	20231204	123700	399472460	15670	15680	15680	15670	224
475	20231204	123600	395960150	15690	15690	15690	15690	0
476	20231204	123500	395960150	15690	15690	15690	15690	147
477	20231204	123400	393653720	15700	15700	15700	15700	0
478	20231204	123300	393653720	15700	15700	15700	15700	11
479	20231204	123200	393481020	15690	15690	15690	15690	0
480	20231204	123100	393481020	15690	15690	15690	15690	10
481	20231204	123000	393324120	15690	15690	15690	15690	0
482	20231204	122900	393324120	15690	15690	15690	15690	3
483	20231204	122800	393277050	15690	15690	15690	15690	33
484	20231204	122700	392759280	15690	15690	15690	15690	69
485	20231204	122600	391676670	15710	15710	15710	15710	0
486	20231204	122500	391676670	15710	15710	15710	15710	1
487	20231204	122400	391660960	15710	15710	15720	15700	152
488	20231204	122300	389273320	15710	15730	15730	15710	480
489	20231204	122200	381728910	15730	15740	15740	15720	275
490	20231204	122100	377401510	15730	15730	15730	15730	29
491	20231204	122000	376945340	15740	15720	15740	15720	61
492	20231204	121900	375985780	15740	15680	15740	15680	641
493	20231204	121800	365921290	15670	15660	15670	15660	244
494	20231204	121700	362098440	15660	15660	15660	15660	0
495	20231204	121600	362098440	15660	15640	15660	15640	192
496	20231204	121500	359093960	15630	15630	15630	15630	120
497	20231204	121400	357218360	15620	15620	15620	15620	0
498	20231204	121300	357218360	15620	15620	15620	15620	0
499	20231204	121200	357218360	15620	15620	15620	15620	1
500	20231204	121100	357202740	15620	15620	15620	15620	0
501	20231204	121000	357202740	15620	15630	15630	15620	42
502	20231204	120900	356546500	15630	15630	15630	15630	0
503	20231204	120800	356546500	15630	15630	15630	15630	42
504	20231204	120700	355890040	15640	15620	15640	15620	235
505	20231204	120600	352216500	15610	15610	15610	15610	85
506	20231204	120500	350889650	15610	15600	15610	15600	321
507	20231204	120400	345881990	15600	15600	15600	15600	0
508	20231204	120300	345881990	15600	15600	15600	15600	0
509	20231204	120200	345881990	15600	15600	15600	15600	10
510	20231204	120100	345725990	15600	15600	15600	15600	0
511	20231204	120000	345725990	15600	15600	15600	15600	0
512	20231204	115900	345725990	15600	15600	15600	15600	0
513	20231204	115800	345725990	15600	15600	15600	15600	0
514	20231204	115700	345725990	15600	15600	15600	15600	0
515	20231204	115600	345725990	15600	15600	15600	15600	0
516	20231204	115500	345725990	15600	15600	15600	15600	1
517	20231204	115400	345710390	15610	15610	15610	15610	0
518	20231204	115300	345710390	15610	15630	15630	15610	118
519	20231204	115200	343867260	15630	15630	15630	15630	0
520	20231204	115100	343867260	15630	15630	15630	15630	10
521	20231204	115000	343710960	15620	15620	15620	15620	30
522	20231204	114900	343242360	15620	15620	15620	15620	0
523	20231204	114800	343242360	15620	15620	15620	15620	0
524	20231204	114700	343242360	15620	15620	15620	15620	70
525	20231204	114600	342148960	15620	15620	15620	15620	734
526	20231204	114500	330683880	15610	15610	15620	15610	634
527	20231204	114400	320786540	15600	15590	15600	15590	269
528	20231204	114300	316590640	15580	15580	15580	15580	15
529	20231204	114200	316356940	15590	15590	15590	15590	117
530	20231204	114100	314532910	15590	15590	15590	15590	0
531	20231204	114000	314532910	15590	15590	15590	15590	0
532	20231204	113900	314532910	15590	15590	15590	15590	0
533	20231204	113800	314532910	15590	15590	15590	15590	0
534	20231204	113700	314532910	15590	15590	15590	15590	0
535	20231204	113600	314532910	15590	15580	15590	15580	293
536	20231204	113500	309967030	15560	15560	15560	15560	0
537	20231204	113400	309967030	15560	15550	15560	15550	915
538	20231204	113300	295736060	15510	15510	15510	15510	0
539	20231204	113200	295736060	15510	15510	15510	15510	110
540	20231204	113100	294029960	15520	15530	15540	15520	179
541	20231204	113000	291251070	15510	15510	15510	15510	0
542	20231204	112900	291251070	15510	15510	15510	15510	73
543	20231204	112800	290118840	15510	15510	15510	15510	29
544	20231204	112700	289669050	15510	15510	15510	15510	29
545	20231204	112600	289219260	15500	15510	15510	15500	138
546	20231204	112500	287078980	15510	15510	15510	15510	201
547	20231204	112400	283961470	15510	15510	15510	15510	0
548	20231204	112300	283961470	15510	15510	15510	15510	0
549	20231204	112200	283961470	15510	15510	15510	15510	113
550	20231204	112100	282208840	15520	15520	15520	15520	3
551	20231204	112000	282162280	15510	15510	15510	15510	0
552	20231204	111900	282162280	15510	15510	15510	15510	73
553	20231204	111800	281030050	15510	15510	15510	15510	301
554	20231204	111700	276361540	15520	15510	15520	15510	21
555	20231204	111600	276035820	15520	15530	15530	15520	317
556	20231204	111500	271115550	15530	15530	15530	15530	0
557	20231204	111400	271115550	15530	15530	15530	15530	2
558	20231204	111300	271084490	15530	15530	15530	15530	1
559	20231204	111200	271068960	15530	15530	15530	15530	0
560	20231204	111100	271068960	15530	15530	15530	15530	74
561	20231204	111000	269919740	15530	15530	15530	15530	0
562	20231204	110900	269919740	15530	15530	15530	15530	0
563	20231204	110800	269919740	15530	15530	15530	15530	176
564	20231204	110700	267186460	15530	15530	15530	15530	2
565	20231204	110600	267155400	15530	15540	15540	15530	158
566	20231204	110500	264700520	15550	15550	15550	15550	7
567	20231204	110400	264591670	15550	15550	15550	15550	2
568	20231204	110300	264560570	15550	15550	15550	15550	1
569	20231204	110200	264545020	15550	15550	15550	15550	29
570	20231204	110100	264094070	15550	15550	15550	15550	33
571	20231204	110000	263580920	15550	15550	15550	15550	59
572	20231204	105900	262663470	15550	15570	15570	15550	29
573	20231204	105800	262212480	15570	15570	15570	15570	1
574	20231204	105700	262196910	15570	15540	15570	15540	296
575	20231204	105600	257593940	15550	15550	15550	15550	0
576	20231204	105500	257593940	15550	15550	15550	15550	87
577	20231204	105400	256241090	15550	15550	15550	15550	0
578	20231204	105300	256241090	15550	15550	15550	15550	100
579	20231204	105200	254686090	15560	15570	15570	15560	49
580	20231204	105100	253923640	15560	15560	15560	15560	0
581	20231204	105000	253923640	15560	15570	15570	15560	66
582	20231204	104900	252896060	15570	15570	15570	15570	0
583	20231204	104800	252896060	15570	15570	15570	15570	49
584	20231204	104700	252133130	15580	15590	15590	15580	161
585	20231204	104600	249624060	15600	15600	15600	15600	1
586	20231204	104500	249608460	15600	15590	15600	15590	228
587	20231204	104400	246051950	15600	15600	15600	15600	51
588	20231204	104300	245256350	15600	15600	15600	15600	105
589	20231204	104200	243618350	15610	15610	15610	15610	100
590	20231204	104100	242057350	15610	15610	15610	15610	29
591	20231204	104000	241604660	15610	15610	15610	15610	30
592	20231204	103900	241136360	15610	15610	15610	15610	29
593	20231204	103800	240683670	15610	15610	15610	15610	29
594	20231204	103700	240230980	15620	15590	15620	15590	81
595	20231204	103600	238967100	15600	15590	15600	15590	190
596	20231204	103500	236004340	15580	15580	15580	15580	0
597	20231204	103400	236004340	15580	15580	15580	15580	0
598	20231204	103300	236004340	15580	15570	15580	15570	253
599	20231204	103200	232063620	15540	15540	15540	15540	29
600	20231204	103100	231612960	15530	15540	15540	15530	1101
601	20231204	103000	214508420	15560	15540	15560	15540	548
602	20231204	102900	205991540	15520	15520	15520	15520	0
603	20231204	102800	205991540	15520	15520	15520	15520	0
604	20231204	102700	205991540	15520	15570	15570	15520	505
605	20231204	102600	198152050	15540	15540	15540	15540	576
606	20231204	102500	189201010	15580	15540	15590	15540	1173
607	20231204	102400	170954090	15520	15520	15520	15520	0
608	20231204	102300	170954090	15520	15520	15520	15520	0
609	20231204	102200	170954090	15520	15520	15520	15520	90
610	20231204	102100	169557290	15520	15530	15530	15520	450
611	20231204	102000	162572990	15530	15530	15530	15530	29
612	20231204	101900	162122620	15520	15520	15520	15520	0
613	20231204	101800	162122620	15520	15520	15520	15520	0
614	20231204	101700	162122620	15520	15540	15540	15520	90
615	20231204	101600	160725210	15540	15540	15540	15540	200
616	20231204	101500	157617210	15540	15540	15540	15540	300
617	20231204	101400	152955210	15540	15540	15540	15540	50
618	20231204	101300	152178210	15540	15540	15540	15540	100
619	20231204	101200	150624210	15530	15540	15540	15530	200
620	20231204	101100	147517180	15540	15540	15540	15540	0
621	20231204	101000	147517180	15540	15540	15540	15540	11
622	20231204	100900	147346240	15540	15520	15540	15520	549
623	20231204	100800	138819840	15520	15520	15520	15520	10
624	20231204	100700	138664640	15530	15520	15530	15520	46
625	20231204	100600	137950500	15490	15490	15490	15490	0
626	20231204	100500	137950500	15490	15530	15530	15490	322
627	20231204	100400	132958850	15530	15530	15530	15530	6
628	20231204	100300	132865670	15540	15530	15540	15530	101
629	20231204	100200	131296360	15540	15540	15540	15540	5
630	20231204	100100	131218660	15530	15530	15530	15530	169
631	20231204	100000	128594090	15530	15520	15530	15520	30
632	20231204	095900	128128480	15540	15510	15540	15510	579
633	20231204	095800	119142360	15510	15510	15510	15510	9
634	20231204	095700	119002770	15500	15500	15500	15500	0
635	20231204	095600	119002770	15500	15500	15500	15500	0
636	20231204	095500	119002770	15500	15500	15500	15500	0
637	20231204	095400	119002770	15500	15500	15500	15500	0
638	20231204	095300	119002770	15500	15490	15500	15490	30
639	20231204	095200	118538060	15480	15480	15480	15480	0
640	20231204	095100	118538060	15480	15480	15500	15480	555
641	20231204	095000	109944140	15470	15460	15470	15460	59
642	20231204	094900	109031710	15470	15450	15470	15450	51
643	20231204	094800	108243300	15450	15460	15460	15450	89
644	20231204	094700	106868230	15450	15460	15460	15450	221
645	20231204	094600	103453770	15460	15460	15460	15460	43
646	20231204	094500	102788990	15460	15460	15460	15460	10
647	20231204	094400	102634390	15450	15470	15470	15450	117
648	20231204	094300	100825820	15460	15470	15470	15450	276
649	20231204	094200	96561110	15480	15480	15480	15480	1
650	20231204	094100	96545630	15480	15460	15480	15460	31
651	20231204	094000	96066350	15480	15450	15480	15450	59
652	20231204	093900	95154770	15480	15450	15480	15450	287
653	20231204	093800	90720590	15440	15450	15450	15440	21
654	20231204	093700	90396340	15450	15450	15450	15450	42
655	20231204	093600	89747440	15450	15460	15460	15450	56
656	20231204	093500	88881910	15460	15460	15460	15460	0
657	20231204	093400	88881910	15460	15460	15460	15460	10
658	20231204	093300	88727310	15460	15460	15460	15460	37
659	20231204	093200	88155290	15460	15460	15460	15460	50
660	20231204	093100	87382290	15460	15460	15460	15460	38
661	20231204	093000	86794810	15460	15450	15460	15450	307
662	20231204	092900	82050820	15450	15440	15450	15440	74
663	20231204	092800	80908250	15450	15460	15460	15440	18
664	20231204	092700	80630000	15450	15450	15450	15450	63
665	20231204	092600	79656650	15450	15440	15450	15440	30
666	20231204	092500	79193310	15440	15440	15440	15440	13
667	20231204	092400	78992590	15430	15430	15430	15430	73
668	20231204	092300	77866200	15430	15450	15480	15430	59
669	20231204	092200	76955200	15480	15460	15480	15430	376
670	20231204	092100	71147330	15480	15450	15480	15440	200
671	20231204	092000	68054220	15480	15480	15480	15480	0
672	20231204	091900	68054220	15480	15450	15480	15450	90
673	20231204	091800	66662260	15440	15440	15440	15440	12
674	20231204	091700	66476980	15440	15450	15450	15430	376
675	20231204	091600	60672180	15450	15460	15460	15450	60
676	20231204	091500	59745090	15480	15480	15480	15480	3
677	20231204	091400	59698650	15490	15490	15490	15490	0
678	20231204	091300	59698650	15490	15490	15490	15490	1
679	20231204	091200	59683160	15500	15500	15500	15500	3
680	20231204	091100	59636660	15440	15490	15490	15440	101
681	20231204	091000	58076130	15490	15490	15490	15490	1
682	20231204	090900	58060640	15440	15450	15450	15440	20
683	20231204	090800	57751740	15420	15460	15460	15420	245
684	20231204	090700	53971630	15450	15450	15450	15450	0
685	20231204	090600	53971630	15450	15420	15450	15420	119
686	20231204	090500	52136110	15430	15430	15450	15410	260
687	20231204	090400	48126100	15430	15430	15440	15430	157
688	20231204	090300	45702580	15420	15450	15460	15420	454
689	20231204	090200	38692200	15450	15480	15480	15440	415
690	20231204	090100	32274700	15490	15610	15610	15490	693
691	20231204	090000	21526170	15670	15600	15670	15530	1380