KissMeData/214180/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	203300	232040840	13570	13570	13570	13570	75
3	20231204	203200	232040840	13570	13570	13570	13570	0
4	20231204	203100	232040840	13570	13570	13570	13570	0
5	20231204	203000	232040840	13570	13570	13570	13570	0
6	20231204	202900	232040840	13570	13570	13570	13570	0
7	20231204	202800	232040840	13570	13570	13570	13570	0
8	20231204	202700	232040840	13570	13570	13570	13570	0
9	20231204	202600	232040840	13570	13570	13570	13570	0
10	20231204	202500	232040840	13570	13570	13570	13570	0
11	20231204	202400	232040840	13570	13570	13570	13570	0
12	20231204	202300	232040840	13570	13570	13570	13570	0
13	20231204	202200	232040840	13570	13570	13570	13570	0
14	20231204	202100	232040840	13570	13570	13570	13570	0
15	20231204	202000	232040840	13570	13570	13570	13570	0
16	20231204	201900	232040840	13570	13570	13570	13570	0
17	20231204	201800	232040840	13570	13570	13570	13570	0
18	20231204	201700	232040840	13570	13570	13570	13570	0
19	20231204	201600	232040840	13570	13570	13570	13570	0
20	20231204	201500	232040840	13570	13570	13570	13570	0
21	20231204	201400	232040840	13570	13570	13570	13570	0
22	20231204	201300	232040840	13570	13570	13570	13570	0
23	20231204	201200	232040840	13570	13570	13570	13570	0
24	20231204	201100	232040840	13570	13570	13570	13570	0
25	20231204	201000	232040840	13570	13570	13570	13570	0
26	20231204	200900	232040840	13570	13570	13570	13570	0
27	20231204	200800	232040840	13570	13570	13570	13570	0
28	20231204	200700	232040840	13570	13570	13570	13570	0
29	20231204	200600	232040840	13570	13570	13570	13570	0
30	20231204	200500	232040840	13570	13570	13570	13570	0
31	20231204	200400	232040840	13570	13570	13570	13570	0
32	20231204	200300	232040840	13570	13570	13570	13570	75
33	20231204	200200	232040840	13570	13570	13570	13570	0
34	20231204	200100	232040840	13570	13570	13570	13570	0
35	20231204	200000	232040840	13570	13570	13570	13570	0
36	20231204	195900	232040840	13570	13570	13570	13570	0
37	20231204	195800	232040840	13570	13570	13570	13570	0
38	20231204	195700	232040840	13570	13570	13570	13570	0
39	20231204	195600	232040840	13570	13570	13570	13570	0
40	20231204	195500	232040840	13570	13570	13570	13570	0
41	20231204	195400	232040840	13570	13570	13570	13570	0
42	20231204	195300	232040840	13570	13570	13570	13570	0
43	20231204	195200	232040840	13570	13570	13570	13570	0
44	20231204	195100	232040840	13570	13570	13570	13570	0
45	20231204	195000	232040840	13570	13570	13570	13570	0
46	20231204	194900	232040840	13570	13570	13570	13570	0
47	20231204	194800	232040840	13570	13570	13570	13570	0
48	20231204	194700	232040840	13570	13570	13570	13570	0
49	20231204	194600	232040840	13570	13570	13570	13570	0
50	20231204	194500	232040840	13570	13570	13570	13570	0
51	20231204	194400	232040840	13570	13570	13570	13570	0
52	20231204	194300	232040840	13570	13570	13570	13570	0
53	20231204	194200	232040840	13570	13570	13570	13570	0
54	20231204	194100	232040840	13570	13570	13570	13570	0
55	20231204	194000	232040840	13570	13570	13570	13570	0
56	20231204	193900	232040840	13570	13570	13570	13570	0
57	20231204	193800	232040840	13570	13570	13570	13570	0
58	20231204	193700	232040840	13570	13570	13570	13570	0
59	20231204	193600	232040840	13570	13570	13570	13570	0
60	20231204	193500	232040840	13570	13570	13570	13570	0
61	20231204	193400	232040840	13570	13570	13570	13570	0
62	20231204	193300	232040840	13570	13570	13570	13570	75
63	20231204	193200	232040840	13570	13570	13570	13570	0
64	20231204	193100	232040840	13570	13570	13570	13570	0
65	20231204	193000	232040840	13570	13570	13570	13570	0
66	20231204	192900	232040840	13570	13570	13570	13570	0
67	20231204	192800	232040840	13570	13570	13570	13570	0
68	20231204	192700	232040840	13570	13570	13570	13570	0
69	20231204	192600	232040840	13570	13570	13570	13570	0
70	20231204	192500	232040840	13570	13570	13570	13570	0
71	20231204	192400	232040840	13570	13570	13570	13570	0
72	20231204	192300	232040840	13570	13570	13570	13570	0
73	20231204	192200	232040840	13570	13570	13570	13570	0
74	20231204	192100	232040840	13570	13570	13570	13570	0
75	20231204	192000	232040840	13570	13570	13570	13570	0
76	20231204	191900	232040840	13570	13570	13570	13570	0
77	20231204	191800	232040840	13570	13570	13570	13570	0
78	20231204	191700	232040840	13570	13570	13570	13570	0
79	20231204	191600	232040840	13570	13570	13570	13570	0
80	20231204	191500	232040840	13570	13570	13570	13570	0
81	20231204	191400	232040840	13570	13570	13570	13570	0
82	20231204	191300	232040840	13570	13570	13570	13570	0
83	20231204	191200	232040840	13570	13570	13570	13570	0
84	20231204	191100	232040840	13570	13570	13570	13570	0
85	20231204	191000	232040840	13570	13570	13570	13570	0
86	20231204	190900	232040840	13570	13570	13570	13570	0
87	20231204	190800	232040840	13570	13570	13570	13570	0
88	20231204	190700	232040840	13570	13570	13570	13570	0
89	20231204	190600	232040840	13570	13570	13570	13570	0
90	20231204	190500	232040840	13570	13570	13570	13570	0
91	20231204	190400	232040840	13570	13570	13570	13570	0
92	20231204	190300	232040840	13570	13570	13570	13570	75
93	20231204	190200	232040840	13570	13570	13570	13570	0
94	20231204	190100	232040840	13570	13570	13570	13570	0
95	20231204	190000	232040840	13570	13570	13570	13570	0
96	20231204	185900	232040840	13570	13570	13570	13570	0
97	20231204	185800	232040840	13570	13570	13570	13570	0
98	20231204	185700	232040840	13570	13570	13570	13570	0
99	20231204	185600	232040840	13570	13570	13570	13570	0
100	20231204	185500	232040840	13570	13570	13570	13570	0
101	20231204	185400	232040840	13570	13570	13570	13570	0
102	20231204	185300	232040840	13570	13570	13570	13570	0
103	20231204	185200	232040840	13570	13570	13570	13570	0
104	20231204	185100	232040840	13570	13570	13570	13570	0
105	20231204	185000	232040840	13570	13570	13570	13570	0
106	20231204	184900	232040840	13570	13570	13570	13570	0
107	20231204	184800	232040840	13570	13570	13570	13570	0
108	20231204	184700	232040840	13570	13570	13570	13570	0
109	20231204	184600	232040840	13570	13570	13570	13570	0
110	20231204	184500	232040840	13570	13570	13570	13570	0
111	20231204	184400	232040840	13570	13570	13570	13570	0
112	20231204	184300	232040840	13570	13570	13570	13570	0
113	20231204	184200	232040840	13570	13570	13570	13570	0
114	20231204	184100	232040840	13570	13570	13570	13570	0
115	20231204	184000	232040840	13570	13570	13570	13570	0
116	20231204	183900	232040840	13570	13570	13570	13570	0
117	20231204	183800	232040840	13570	13570	13570	13570	0
118	20231204	183700	232040840	13570	13570	13570	13570	0
119	20231204	183600	232040840	13570	13570	13570	13570	0
120	20231204	183500	232040840	13570	13570	13570	13570	0
121	20231204	183400	232040840	13570	13570	13570	13570	0
122	20231204	183300	232040840	13570	13570	13570	13570	75
123	20231204	183200	232040840	13570	13570	13570	13570	0
124	20231204	183100	232040840	13570	13570	13570	13570	0
125	20231204	183000	232040840	13570	13570	13570	13570	0
126	20231204	182900	232040840	13570	13570	13570	13570	0
127	20231204	182800	232040840	13570	13570	13570	13570	0
128	20231204	182700	232040840	13570	13570	13570	13570	0
129	20231204	182600	232040840	13570	13570	13570	13570	0
130	20231204	182500	232040840	13570	13570	13570	13570	0
131	20231204	182400	232040840	13570	13570	13570	13570	0
132	20231204	182300	232040840	13570	13570	13570	13570	0
133	20231204	182200	232040840	13570	13570	13570	13570	0
134	20231204	182100	232040840	13570	13570	13570	13570	0
135	20231204	182000	232040840	13570	13570	13570	13570	0
136	20231204	181900	232040840	13570	13570	13570	13570	0
137	20231204	181800	232040840	13570	13570	13570	13570	0
138	20231204	181700	232040840	13570	13570	13570	13570	0
139	20231204	181600	232040840	13570	13570	13570	13570	0
140	20231204	181500	232040840	13570	13570	13570	13570	0
141	20231204	181400	232040840	13570	13570	13570	13570	0
142	20231204	181300	232040840	13570	13570	13570	13570	0
143	20231204	181200	232040840	13570	13570	13570	13570	0
144	20231204	181100	232040840	13570	13570	13570	13570	0
145	20231204	181000	232040840	13570	13570	13570	13570	0
146	20231204	180900	232040840	13570	13570	13570	13570	0
147	20231204	180800	232040840	13570	13570	13570	13570	0
148	20231204	180700	232040840	13570	13570	13570	13570	0
149	20231204	180600	232040840	13570	13570	13570	13570	0
150	20231204	180500	232040840	13570	13570	13570	13570	0
151	20231204	180400	232040840	13570	13570	13570	13570	0
152	20231204	180300	232040840	13570	13570	13570	13570	75
153	20231204	180200	232040840	13570	13570	13570	13570	0
154	20231204	180100	232040840	13570	13570	13570	13570	0
155	20231204	180000	232040840	13570	13570	13570	13570	0
156	20231204	175900	232040840	13570	13570	13570	13570	0
157	20231204	175800	232040840	13570	13570	13570	13570	0
158	20231204	175700	232040840	13570	13570	13570	13570	0
159	20231204	175600	232040840	13570	13570	13570	13570	0
160	20231204	175500	232040840	13570	13570	13570	13570	0
161	20231204	175400	232040840	13570	13570	13570	13570	0
162	20231204	175300	232040840	13570	13570	13570	13570	0
163	20231204	175200	232040840	13570	13570	13570	13570	0
164	20231204	175100	232040840	13570	13570	13570	13570	0
165	20231204	175000	232040840	13570	13570	13570	13570	0
166	20231204	174900	232040840	13570	13570	13570	13570	0
167	20231204	174800	232040840	13570	13570	13570	13570	0
168	20231204	174700	232040840	13570	13570	13570	13570	0
169	20231204	174600	232040840	13570	13570	13570	13570	0
170	20231204	174500	232040840	13570	13570	13570	13570	0
171	20231204	174400	232040840	13570	13570	13570	13570	0
172	20231204	174300	232040840	13570	13570	13570	13570	0
173	20231204	174200	232040840	13570	13570	13570	13570	0
174	20231204	174100	232040840	13570	13570	13570	13570	0
175	20231204	174000	232040840	13570	13570	13570	13570	0
176	20231204	173900	232040840	13570	13570	13570	13570	0
177	20231204	173800	232040840	13570	13570	13570	13570	0
178	20231204	173700	232040840	13570	13570	13570	13570	0
179	20231204	173600	232040840	13570	13570	13570	13570	0
180	20231204	173500	232040840	13570	13570	13570	13570	0
181	20231204	173400	232040840	13570	13570	13570	13570	0
182	20231204	173300	232040840	13570	13570	13570	13570	75
183	20231204	173200	232040840	13570	13570	13570	13570	0
184	20231204	173100	232040840	13570	13570	13570	13570	0
185	20231204	173000	232040840	13570	13570	13570	13570	0
186	20231204	172900	232040840	13570	13570	13570	13570	0
187	20231204	172800	232040840	13570	13570	13570	13570	0
188	20231204	172700	232040840	13570	13570	13570	13570	0
189	20231204	172600	232040840	13570	13570	13570	13570	0
190	20231204	172500	232040840	13570	13570	13570	13570	0
191	20231204	172400	232040840	13570	13570	13570	13570	0
192	20231204	172300	232040840	13570	13570	13570	13570	0
193	20231204	172200	232040840	13570	13570	13570	13570	0
194	20231204	172100	232040840	13570	13570	13570	13570	0
195	20231204	172000	232040840	13570	13570	13570	13570	0
196	20231204	171900	232040840	13570	13570	13570	13570	0
197	20231204	171800	232040840	13570	13570	13570	13570	0
198	20231204	171700	232040840	13570	13570	13570	13570	0
199	20231204	171600	232040840	13570	13570	13570	13570	0
200	20231204	171500	232040840	13570	13570	13570	13570	0
201	20231204	171400	232040840	13570	13570	13570	13570	0
202	20231204	171300	232040840	13570	13570	13570	13570	0
203	20231204	171200	232040840	13570	13570	13570	13570	0
204	20231204	171100	232040840	13570	13570	13570	13570	0
205	20231204	171000	232040840	13570	13570	13570	13570	0
206	20231204	170900	232040840	13570	13570	13570	13570	0
207	20231204	170800	232040840	13570	13570	13570	13570	0
208	20231204	170700	232040840	13570	13570	13570	13570	0
209	20231204	170600	232040840	13570	13570	13570	13570	0
210	20231204	170500	232040840	13570	13570	13570	13570	0
211	20231204	170400	232040840	13570	13570	13570	13570	0
212	20231204	170300	232040840	13570	13570	13570	13570	75
213	20231204	170200	232040840	13570	13570	13570	13570	0
214	20231204	170100	232040840	13570	13570	13570	13570	0
215	20231204	170000	232040840	13570	13570	13570	13570	0
216	20231204	165900	232040840	13570	13570	13570	13570	0
217	20231204	165800	232040840	13570	13570	13570	13570	0
218	20231204	165700	232040840	13570	13570	13570	13570	0
219	20231204	165600	232040840	13570	13570	13570	13570	0
220	20231204	165500	232040840	13570	13570	13570	13570	0
221	20231204	165400	232040840	13570	13570	13570	13570	0
222	20231204	165300	232040840	13570	13570	13570	13570	0
223	20231204	165200	232040840	13570	13570	13570	13570	0
224	20231204	165100	232040840	13570	13570	13570	13570	0
225	20231204	165000	232040840	13570	13570	13570	13570	0
226	20231204	164900	232040840	13570	13570	13570	13570	0
227	20231204	164800	232040840	13570	13570	13570	13570	0
228	20231204	164700	232040840	13570	13570	13570	13570	0
229	20231204	164600	232040840	13570	13570	13570	13570	0
230	20231204	164500	232040840	13570	13570	13570	13570	0
231	20231204	164400	232040840	13570	13570	13570	13570	0
232	20231204	164300	232040840	13570	13570	13570	13570	0
233	20231204	164200	232040840	13570	13570	13570	13570	0
234	20231204	164100	232040840	13570	13570	13570	13570	0
235	20231204	164000	232040840	13570	13570	13570	13570	0
236	20231204	163900	232040840	13570	13570	13570	13570	0
237	20231204	163800	232040840	13570	13570	13570	13570	0
238	20231204	163700	232040840	13570	13570	13570	13570	0
239	20231204	163600	232040840	13570	13570	13570	13570	0
240	20231204	163500	232040840	13570	13570	13570	13570	0
241	20231204	163400	232040840	13570	13570	13570	13570	0
242	20231204	163300	232040840	13570	13570	13570	13570	75
243	20231204	163200	232040840	13570	13570	13570	13570	0
244	20231204	163100	232040840	13570	13570	13570	13570	0
245	20231204	163000	232040840	13570	13570	13570	13570	0
246	20231204	162900	232040840	13570	13570	13570	13570	0
247	20231204	162800	232040840	13570	13570	13570	13570	0
248	20231204	162700	232040840	13570	13570	13570	13570	0
249	20231204	162600	232040840	13570	13570	13570	13570	0
250	20231204	162500	232040840	13570	13570	13570	13570	0
251	20231204	162400	232040840	13570	13570	13570	13570	0
252	20231204	162300	232040840	13570	13570	13570	13570	0
253	20231204	162200	232040840	13570	13570	13570	13570	0
254	20231204	162100	232040840	13570	13570	13570	13570	0
255	20231204	162000	232040840	13570	13570	13570	13570	0
256	20231204	161900	232040840	13570	13570	13570	13570	0
257	20231204	161800	232040840	13570	13570	13570	13570	0
258	20231204	161700	232040840	13570	13570	13570	13570	0
259	20231204	161600	232040840	13570	13570	13570	13570	0
260	20231204	161500	232040840	13570	13570	13570	13570	0
261	20231204	161400	232040840	13570	13570	13570	13570	0
262	20231204	161300	232040840	13570	13570	13570	13570	0
263	20231204	161200	232040840	13570	13570	13570	13570	0
264	20231204	161100	232040840	13570	13570	13570	13570	0
265	20231204	161000	232040840	13570	13570	13570	13570	0
266	20231204	160900	232040840	13570	13570	13570	13570	0
267	20231204	160800	232040840	13570	13570	13570	13570	0
268	20231204	160700	232040840	13570	13570	13570	13570	0
269	20231204	160600	232040840	13570	13570	13570	13570	0
270	20231204	160500	232040840	13570	13570	13570	13570	0
271	20231204	160400	232040840	13570	13570	13570	13570	0
272	20231204	160300	232040840	13570	13570	13570	13570	75
273	20231204	160200	232040840	13570	13570	13570	13570	0
274	20231204	160100	232040840	13570	13570	13570	13570	0
275	20231204	160000	232040840	13570	13570	13570	13570	0
276	20231204	155900	232040840	13570	13570	13570	13570	0
277	20231204	155800	232040840	13570	13570	13570	13570	0
278	20231204	155700	232040840	13570	13570	13570	13570	0
279	20231204	155600	232040840	13570	13570	13570	13570	0
280	20231204	155500	232040840	13570	13570	13570	13570	0
281	20231204	155400	232040840	13570	13570	13570	13570	0
282	20231204	155300	232040840	13570	13570	13570	13570	0
283	20231204	155200	232040840	13570	13570	13570	13570	0
284	20231204	155100	232040840	13570	13570	13570	13570	0
285	20231204	155000	232040840	13570	13570	13570	13570	0
286	20231204	154900	232040840	13570	13570	13570	13570	0
287	20231204	154800	232040840	13570	13570	13570	13570	0
288	20231204	154700	232040840	13570	13570	13570	13570	0
289	20231204	154600	232040840	13570	13570	13570	13570	0
290	20231204	154500	232040840	13570	13570	13570	13570	0
291	20231204	154400	232040840	13570	13570	13570	13570	0
292	20231204	154300	232040840	13570	13570	13570	13570	0
293	20231204	154200	232040840	13570	13570	13570	13570	0
294	20231204	154100	232040840	13570	13570	13570	13570	0
295	20231204	154000	232040840	13570	13570	13570	13570	0
296	20231204	153900	232040840	13570	13570	13570	13570	0
297	20231204	153800	232040840	13570	13570	13570	13570	0
298	20231204	153700	232040840	13570	13570	13570	13570	0
299	20231204	153600	232040840	13570	13570	13570	13570	0
300	20231204	153500	232040840	13570	13570	13570	13570	0
301	20231204	153400	232040840	13570	13570	13570	13570	0
302	20231204	153300	232040840	13570	13570	13570	13570	75
303	20231204	153200	232040840	13570	13570	13570	13570	0
304	20231204	153100	232040840	13570	13570	13570	13570	0
305	20231204	153000	232040840	13570	13570	13570	13570	75
306	20231204	152900	231023090	13580	13580	13580	13580	0
307	20231204	152800	231023090	13580	13580	13580	13580	0
308	20231204	152700	231023090	13580	13580	13580	13580	0
309	20231204	152600	231023090	13580	13580	13580	13580	0
310	20231204	152500	231023090	13580	13580	13580	13580	0
311	20231204	152400	231023090	13580	13580	13580	13580	0
312	20231204	152300	231023090	13580	13580	13580	13580	0
313	20231204	152200	231023090	13580	13580	13580	13580	0
314	20231204	152100	231023090	13580	13580	13580	13580	0
315	20231204	152000	231023090	13580	13580	13580	13580	0
316	20231204	151900	231023090	13580	13510	13580	13510	22
317	20231204	151800	230724540	13580	13510	13580	13510	26
318	20231204	151700	230371970	13580	13580	13580	13580	0
319	20231204	151600	230371970	13580	13580	13580	13580	0
320	20231204	151500	230371970	13580	13510	13580	13510	6
321	20231204	151400	230290700	13510	13510	13510	13510	0
322	20231204	151300	230290700	13510	13510	13510	13510	0
323	20231204	151200	230290700	13510	13510	13510	13510	0
324	20231204	151100	230290700	13510	13510	13510	13510	0
325	20231204	151000	230290700	13510	13510	13510	13510	1
326	20231204	150900	230277190	13580	13540	13590	13510	535
327	20231204	150800	223016710	13520	13520	13520	13520	0
328	20231204	150700	223016710	13520	13520	13520	13500	191
329	20231204	150600	220436230	13600	13560	13600	13500	563
330	20231204	150500	212791810	13550	13550	13550	13550	32
331	20231204	150400	212358210	13580	13580	13580	13580	0
332	20231204	150300	212358210	13580	13560	13580	13560	507
333	20231204	150200	205477430	13500	13500	13500	13500	0
334	20231204	150100	205477430	13500	13500	13500	13500	0
335	20231204	150000	205477430	13500	13560	13570	13500	599
336	20231204	145900	197357440	13560	13560	13560	13560	36
337	20231204	145800	196869280	13500	13500	13500	13500	0
338	20231204	145700	196869280	13500	13530	13550	13500	592
339	20231204	145600	188854450	13540	13540	13540	13540	0
340	20231204	145500	188854450	13540	13520	13540	13520	31
341	20231204	145400	188435110	13520	13520	13520	13520	18
342	20231204	145300	188191750	13540	13510	13540	13500	477
343	20231204	145200	181743530	13500	13500	13500	13500	251
344	20231204	145100	178355030	13500	13500	13500	13500	80
345	20231204	145000	177275030	13500	13500	13500	13500	0
346	20231204	144900	177275030	13500	13500	13500	13500	11
347	20231204	144800	177126530	13490	13490	13490	13490	114
348	20231204	144700	175588670	13480	13480	13480	13480	0
349	20231204	144600	175588670	13480	13480	13480	13480	0
350	20231204	144500	175588670	13480	13480	13480	13480	0
351	20231204	144400	175588670	13480	13480	13480	13480	0
352	20231204	144300	175588670	13480	13480	13480	13480	0
353	20231204	144200	175588670	13480	13470	13480	13470	128
354	20231204	144100	173863250	13470	13470	13470	13470	12
355	20231204	144000	173701610	13460	13440	13460	13440	166
356	20231204	143900	171467940	13440	13440	13440	13440	0
357	20231204	143800	171467940	13440	13440	13440	13440	0
358	20231204	143700	171467940	13440	13440	13440	13440	0
359	20231204	143600	171467940	13440	13440	13440	13440	0
360	20231204	143500	171467940	13440	13440	13440	13440	0
361	20231204	143400	171467940	13440	13440	13440	13430	132
362	20231204	143300	169694030	13430	13430	13430	13430	0
363	20231204	143200	169694030	13430	13430	13430	13430	0
364	20231204	143100	169694030	13430	13430	13430	13430	0
365	20231204	143000	169694030	13430	13430	13430	13430	0
366	20231204	142900	169694030	13430	13430	13430	13430	0
367	20231204	142800	169694030	13430	13430	13430	13430	0
368	20231204	142700	169694030	13430	13430	13430	13430	0
369	20231204	142600	169694030	13430	13430	13430	13430	0
370	20231204	142500	169694030	13430	13430	13430	13430	0
371	20231204	142400	169694030	13430	13430	13430	13430	13
372	20231204	142300	169519440	13460	13460	13460	13460	1
373	20231204	142200	169505980	13430	13450	13450	13430	68
374	20231204	142100	168591590	13450	13450	13450	13450	0
375	20231204	142000	168591590	13450	13450	13450	13450	11
376	20231204	141900	168443640	13450	13450	13450	13450	0
377	20231204	141800	168443640	13450	13450	13450	13450	0
378	20231204	141700	168443640	13450	13450	13450	13450	0
379	20231204	141600	168443640	13450	13450	13450	13450	0
380	20231204	141500	168443640	13450	13450	13450	13450	0
381	20231204	141400	168443640	13450	13450	13450	13450	0
382	20231204	141300	168443640	13450	13450	13450	13450	0
383	20231204	141200	168443640	13450	13450	13450	13450	12
384	20231204	141100	168282240	13450	13450	13450	13450	0
385	20231204	141000	168282240	13450	13450	13450	13450	0
386	20231204	140900	168282240	13450	13450	13450	13450	16
387	20231204	140800	168067040	13450	13450	13450	13450	0
388	20231204	140700	168067040	13450	13450	13450	13450	0
389	20231204	140600	168067040	13450	13450	13450	13450	0
390	20231204	140500	168067040	13450	13450	13450	13450	0
391	20231204	140400	168067040	13450	13450	13450	13450	8
392	20231204	140300	167959440	13450	13450	13450	13450	0
393	20231204	140200	167959440	13450	13450	13450	13450	0
394	20231204	140100	167959440	13450	13450	13450	13450	0
395	20231204	140000	167959440	13450	13450	13450	13450	0
396	20231204	135900	167959440	13450	13450	13450	13450	0
397	20231204	135800	167959440	13450	13450	13450	13450	0
398	20231204	135700	167959440	13450	13450	13450	13450	0
399	20231204	135600	167959440	13450	13450	13450	13450	0
400	20231204	135500	167959440	13450	13450	13450	13450	0
401	20231204	135400	167959440	13450	13450	13450	13450	0
402	20231204	135300	167959440	13450	13450	13450	13450	0
403	20231204	135200	167959440	13450	13450	13450	13450	13
404	20231204	135100	167784590	13450	13450	13450	13450	0
405	20231204	135000	167784590	13450	13450	13450	13450	0
406	20231204	134900	167784590	13450	13450	13450	13450	5
407	20231204	134800	167717340	13450	13450	13450	13450	0
408	20231204	134700	167717340	13450	13460	13460	13450	592
409	20231204	134600	159749970	13470	13470	13470	13470	0
410	20231204	134500	159749970	13470	13470	13470	13470	0
411	20231204	134400	159749970	13470	13470	13470	13470	0
412	20231204	134300	159749970	13470	13470	13470	13470	0
413	20231204	134200	159749970	13470	13470	13470	13470	0
414	20231204	134100	159749970	13470	13470	13470	13470	0
415	20231204	134000	159749970	13470	13470	13470	13470	0
416	20231204	133900	159749970	13470	13470	13470	13470	0
417	20231204	133800	159749970	13470	13470	13470	13470	919
418	20231204	133700	147371040	13480	13480	13480	13480	0
419	20231204	133600	147371040	13480	13480	13480	13480	0
420	20231204	133500	147371040	13480	13480	13480	13480	0
421	20231204	133400	147371040	13480	13480	13480	13480	0
422	20231204	133300	147371040	13480	13480	13480	13480	0
423	20231204	133200	147371040	13480	13480	13480	13480	290
424	20231204	133100	143461840	13490	13490	13490	13490	0
425	20231204	133000	143461840	13490	13490	13490	13490	111
426	20231204	132900	141964450	13480	13480	13480	13480	0
427	20231204	132800	141964450	13480	13480	13480	13480	0
428	20231204	132700	141964450	13480	13480	13480	13480	0
429	20231204	132600	141964450	13480	13480	13480	13480	0
430	20231204	132500	141964450	13480	13480	13480	13480	0
431	20231204	132400	141964450	13480	13480	13480	13480	35
432	20231204	132300	141492650	13480	13480	13480	13480	0
433	20231204	132200	141492650	13480	13480	13480	13480	12
434	20231204	132100	141330890	13500	13500	13500	13500	0
435	20231204	132000	141330890	13500	13500	13500	13500	0
436	20231204	131900	141330890	13500	13500	13500	13500	0
437	20231204	131800	141330890	13500	13500	13500	13500	7
438	20231204	131700	141236390	13480	13480	13480	13480	0
439	20231204	131600	141236390	13480	13480	13480	13480	0
440	20231204	131500	141236390	13480	13480	13480	13480	0
441	20231204	131400	141236390	13480	13480	13480	13480	0
442	20231204	131300	141236390	13480	13480	13480	13480	0
443	20231204	131200	141236390	13480	13480	13480	13480	0
444	20231204	131100	141236390	13480	13480	13480	13480	0
445	20231204	131000	141236390	13480	13500	13500	13480	12
446	20231204	130900	141074610	13500	13500	13500	13500	1
447	20231204	130800	141061110	13510	13510	13510	13510	0
448	20231204	130700	141061110	13510	13510	13510	13510	0
449	20231204	130600	141061110	13510	13510	13510	13510	0
450	20231204	130500	141061110	13510	13480	13510	13480	37
451	20231204	130400	140562320	13480	13500	13500	13480	38
452	20231204	130300	140049480	13490	13490	13490	13490	0
453	20231204	130200	140049480	13490	13490	13490	13490	82
454	20231204	130100	138943300	13490	13490	13490	13490	0
455	20231204	130000	138943300	13490	13490	13490	13490	1
456	20231204	125900	138929810	13510	13510	13510	13510	1
457	20231204	125800	138916300	13480	13490	13490	13480	21
458	20231204	125700	138633080	13490	13490	13490	13490	0
459	20231204	125600	138633080	13490	13490	13490	13490	26
460	20231204	125500	138282340	13490	13490	13490	13490	0
461	20231204	125400	138282340	13490	13490	13490	13490	0
462	20231204	125300	138282340	13490	13490	13490	13490	0
463	20231204	125200	138282340	13490	13490	13490	13490	0
464	20231204	125100	138282340	13490	13490	13490	13490	59
465	20231204	125000	137486430	13510	13510	13510	13510	0
466	20231204	124900	137486430	13510	13510	13510	13510	0
467	20231204	124800	137486430	13510	13510	13510	13510	1
468	20231204	124700	137472920	13490	13490	13490	13490	17
469	20231204	124600	137243590	13490	13490	13490	13490	10
470	20231204	124500	137108690	13510	13510	13510	13510	0
471	20231204	124400	137108690	13510	13510	13510	13510	0
472	20231204	124300	137108690	13510	13510	13510	13510	0
473	20231204	124200	137108690	13510	13510	13510	13510	0
474	20231204	124100	137108690	13510	13510	13510	13510	0
475	20231204	124000	137108690	13510	13510	13510	13510	0
476	20231204	123900	137108690	13510	13510	13510	13510	0
477	20231204	123800	137108690	13510	13510	13510	13510	0
478	20231204	123700	137108690	13510	13510	13510	13510	0
479	20231204	123600	137108690	13510	13510	13510	13510	2
480	20231204	123500	137081670	13510	13510	13510	13510	1
481	20231204	123400	137068160	13510	13510	13510	13510	1
482	20231204	123300	137054650	13480	13480	13480	13480	0
483	20231204	123200	137054650	13480	13480	13480	13480	0
484	20231204	123100	137054650	13480	13500	13510	13480	559
485	20231204	123000	129514750	13490	13490	13490	13490	0
486	20231204	122900	129514750	13490	13490	13490	13490	0
487	20231204	122800	129514750	13490	13490	13490	13490	0
488	20231204	122700	129514750	13490	13490	13490	13490	1
489	20231204	122600	129501260	13470	13470	13470	13470	0
490	20231204	122500	129501260	13470	13480	13480	13470	35
491	20231204	122400	129029510	13480	13480	13480	13480	0
492	20231204	122300	129029510	13480	13480	13480	13480	0
493	20231204	122200	129029510	13480	13480	13480	13480	0
494	20231204	122100	129029510	13480	13480	13480	13480	0
495	20231204	122000	129029510	13480	13480	13480	13480	0
496	20231204	121900	129029510	13480	13480	13480	13480	0
497	20231204	121800	129029510	13480	13480	13480	13480	0
498	20231204	121700	129029510	13480	13500	13500	13480	29
499	20231204	121600	128638090	13460	13460	13460	13460	0
500	20231204	121500	128638090	13460	13480	13490	13460	31
501	20231204	121400	128220060	13450	13450	13450	13450	0
502	20231204	121300	128220060	13450	13450	13450	13450	0
503	20231204	121200	128220060	13450	13450	13450	13450	24
504	20231204	121100	127897260	13490	13490	13490	13490	0
505	20231204	121000	127897260	13490	13490	13490	13490	1
506	20231204	120900	127883770	13450	13490	13490	13450	21
507	20231204	120800	127600520	13490	13490	13490	13490	0
508	20231204	120700	127600520	13490	13490	13490	13490	0
509	20231204	120600	127600520	13490	13490	13490	13490	0
510	20231204	120500	127600520	13490	13490	13490	13490	0
511	20231204	120400	127600520	13490	13490	13490	13490	0
512	20231204	120300	127600520	13490	13490	13490	13490	0
513	20231204	120200	127600520	13490	13490	13490	13490	0
514	20231204	120100	127600520	13490	13490	13490	13490	0
515	20231204	120000	127600520	13490	13490	13490	13490	0
516	20231204	115900	127600520	13490	13490	13490	13490	0
517	20231204	115800	127600520	13490	13490	13490	13490	1
518	20231204	115700	127587030	13420	13430	13480	13420	235
519	20231204	115600	124433210	13430	13430	13430	13430	0
520	20231204	115500	124433210	13430	13440	13490	13430	435
521	20231204	115400	118588270	13490	13490	13490	13490	0
522	20231204	115300	118588270	13490	13490	13490	13440	37
523	20231204	115200	118089440	13490	13490	13490	13490	0
524	20231204	115100	118089440	13490	13490	13490	13490	0
525	20231204	115000	118089440	13490	13490	13490	13490	0
526	20231204	114900	118089440	13490	13450	13490	13430	364
527	20231204	114800	113200570	13490	13490	13490	13490	0
528	20231204	114700	113200570	13490	13490	13490	13490	0
529	20231204	114600	113200570	13490	13490	13490	13490	0
530	20231204	114500	113200570	13490	13490	13490	13490	0
531	20231204	114400	113200570	13490	13490	13490	13450	10
532	20231204	114300	113065710	13490	13490	13490	13490	0
533	20231204	114200	113065710	13490	13490	13490	13490	1
534	20231204	114100	113052220	13450	13480	13490	13450	37
535	20231204	114000	112553470	13480	13480	13480	13480	0
536	20231204	113900	112553470	13480	13480	13480	13480	0
537	20231204	113800	112553470	13480	13480	13480	13480	0
538	20231204	113700	112553470	13480	13480	13480	13480	1
539	20231204	113600	112539990	13480	13480	13480	13480	0
540	20231204	113500	112539990	13480	13450	13480	13450	4
541	20231204	113400	112486160	13520	13520	13520	13520	0
542	20231204	113300	112486160	13520	13520	13520	13520	0
543	20231204	113200	112486160	13520	13520	13520	13520	0
544	20231204	113100	112486160	13520	13520	13520	13520	0
545	20231204	113000	112486160	13520	13520	13520	13520	0
546	20231204	112900	112486160	13520	13520	13520	13520	1
547	20231204	112800	112472640	13450	13450	13450	13450	28
548	20231204	112700	112096040	13460	13480	13480	13460	560
549	20231204	112600	104552930	13520	13520	13520	13520	0
550	20231204	112500	104552930	13520	13520	13520	13520	0
551	20231204	112400	104552930	13520	13520	13520	13520	0
552	20231204	112300	104552930	13520	13470	13520	13470	173
553	20231204	112200	102222520	13470	13470	13470	13470	12
554	20231204	112100	102060880	13470	13470	13470	13470	0
555	20231204	112000	102060880	13470	13530	13530	13470	13
556	20231204	111900	101885710	13470	13510	13510	13470	50
557	20231204	111800	101211760	13510	13530	13530	13510	19
558	20231204	111700	100955000	13530	13530	13530	13530	0
559	20231204	111600	100955000	13530	13530	13530	13530	0
560	20231204	111500	100955000	13530	13530	13530	13510	7
561	20231204	111400	100860310	13540	13540	13540	13540	0
562	20231204	111300	100860310	13540	13540	13540	13540	0
563	20231204	111200	100860310	13540	13540	13540	13520	3
564	20231204	111100	100819710	13520	13520	13520	13520	0
565	20231204	111000	100819710	13520	13520	13520	13520	23
566	20231204	110900	100508750	13540	13530	13540	13520	60
567	20231204	110800	99697030	13530	13520	13530	13520	208
568	20231204	110700	96883400	13520	13480	13520	13470	172
569	20231204	110600	94562570	13510	13510	13510	13510	0
570	20231204	110500	94562570	13510	13510	13510	13510	0
571	20231204	110400	94562570	13510	13480	13510	13480	4
572	20231204	110300	94508620	13510	13510	13510	13510	0
573	20231204	110200	94508620	13510	13510	13510	13510	0
574	20231204	110100	94508620	13510	13510	13510	13510	0
575	20231204	110000	94508620	13510	13510	13510	13510	0
576	20231204	105900	94508620	13510	13510	13510	13510	0
577	20231204	105800	94508620	13510	13510	13510	13510	0
578	20231204	105700	94508620	13510	13510	13510	13510	0
579	20231204	105600	94508620	13510	13510	13510	13510	0
580	20231204	105500	94508620	13510	13510	13510	13510	0
581	20231204	105400	94508620	13510	13480	13510	13480	2
582	20231204	105300	94481630	13480	13480	13480	13480	14
583	20231204	105200	94292910	13520	13520	13520	13520	0
584	20231204	105100	94292910	13520	13520	13520	13520	0
585	20231204	105000	94292910	13520	13520	13520	13520	0
586	20231204	104900	94292910	13520	13520	13520	13520	0
587	20231204	104800	94292910	13520	13500	13520	13480	487
588	20231204	104700	87719360	13520	13520	13520	13520	0
589	20231204	104600	87719360	13520	13520	13520	13520	0
590	20231204	104500	87719360	13520	13520	13520	13520	0
591	20231204	104400	87719360	13520	13500	13520	13500	2
592	20231204	104300	87692340	13500	13500	13500	13500	0
593	20231204	104200	87692340	13500	13520	13520	13500	8
594	20231204	104100	87584240	13530	13520	13530	13520	5
595	20231204	104000	87516610	13530	13530	13530	13530	0
596	20231204	103900	87516610	13530	13530	13530	13530	0
597	20231204	103800	87516610	13530	13530	13530	13530	0
598	20231204	103700	87516610	13530	13530	13530	13530	0
599	20231204	103600	87516610	13530	13530	13530	13530	0
600	20231204	103500	87516610	13530	13530	13530	13530	0
601	20231204	103400	87516610	13530	13530	13530	13530	0
602	20231204	103300	87516610	13530	13500	13530	13500	2
603	20231204	103200	87489580	13500	13500	13500	13500	16
604	20231204	103100	87273580	13530	13530	13530	13530	0
605	20231204	103000	87273580	13530	13530	13530	13530	0
606	20231204	102900	87273580	13530	13530	13530	13530	0
607	20231204	102800	87273580	13530	13500	13530	13500	2
608	20231204	102700	87246550	13500	13530	13530	13500	3
609	20231204	102600	87206020	13540	13540	13540	13540	0
610	20231204	102500	87206020	13540	13540	13540	13540	0
611	20231204	102400	87206020	13540	13540	13540	13540	0
612	20231204	102300	87206020	13540	13540	13540	13540	0
613	20231204	102200	87206020	13540	13540	13540	13540	0
614	20231204	102100	87206020	13540	13540	13540	13540	0
615	20231204	102000	87206020	13540	13500	13540	13500	505
616	20231204	101900	80385510	13500	13480	13500	13470	62
617	20231204	101800	79549240	13470	13470	13470	13470	19
618	20231204	101700	79293310	13470	13470	13470	13470	0
619	20231204	101600	79293310	13470	13470	13470	13470	0
620	20231204	101500	79293310	13470	13470	13470	13460	212
621	20231204	101400	76438000	13490	13460	13490	13460	69
622	20231204	101300	75509230	13510	13510	13510	13510	0
623	20231204	101200	75509230	13510	13510	13510	13510	0
624	20231204	101100	75509230	13510	13510	13510	13510	1
625	20231204	101000	75495720	13470	13480	13480	13470	242
626	20231204	100900	72233820	13510	13510	13510	13510	0
627	20231204	100800	72233820	13510	13490	13510	13480	9
628	20231204	100700	72112400	13490	13490	13490	13480	115
629	20231204	100600	70562100	13510	13550	13550	13510	522
630	20231204	100500	63509240	13550	13550	13600	13480	141
631	20231204	100400	61603920	13540	13460	13540	13460	779
632	20231204	100300	51109690	13460	13450	13460	13450	55
633	20231204	100200	50369800	13460	13460	13460	13460	0
634	20231204	100100	50369800	13460	13460	13460	13460	1
635	20231204	100000	50356340	13460	13450	13460	13450	30
636	20231204	095900	49952820	13450	13450	13450	13450	302
637	20231204	095800	45890920	13450	13450	13450	13450	1
638	20231204	095700	45877470	13450	13400	13450	13400	6
639	20231204	095600	45796920	13450	13440	13450	13440	2
640	20231204	095500	45770030	13440	13400	13440	13400	10
641	20231204	095400	45635990	13440	13440	13440	13440	0
642	20231204	095300	45635990	13440	13440	13440	13400	6
643	20231204	095200	45555470	13440	13440	13450	13400	92
644	20231204	095100	44318940	13450	13430	13450	13400	43
645	20231204	095000	43742570	13440	13440	13440	13440	7
646	20231204	094900	43648490	13440	13440	13440	13440	2
647	20231204	094800	43621610	13450	13450	13450	13450	0
648	20231204	094700	43621610	13450	13450	13450	13450	1
649	20231204	094600	43608160	13450	13450	13450	13450	0
650	20231204	094500	43608160	13450	13450	13450	13440	411
651	20231204	094400	38080260	13450	13460	13460	13450	2
652	20231204	094300	38053350	13470	13470	13470	13470	2
653	20231204	094200	38026410	13470	13470	13470	13430	411
654	20231204	094100	32492840	13470	13470	13470	13470	5
655	20231204	094000	32425490	13470	13460	13470	13430	7
656	20231204	093900	32331340	13470	13460	13470	13460	13
657	20231204	093800	32156320	13460	13430	13460	13430	51
658	20231204	093700	31471230	13430	13430	13430	13430	0
659	20231204	093600	31471230	13430	13430	13430	13430	5
660	20231204	093500	31404080	13430	13430	13430	13430	0
661	20231204	093400	31404080	13430	13380	13430	13380	10
662	20231204	093300	31270230	13430	13430	13430	13380	90
663	20231204	093200	30062280	13430	13430	13430	13430	0
664	20231204	093100	30062280	13430	13380	13430	13380	8
665	20231204	093000	29955070	13380	13410	13410	13380	15
666	20231204	092900	29754150	13410	13410	13410	13410	0
667	20231204	092800	29754150	13410	13410	13410	13410	82
668	20231204	092700	28654530	13410	13420	13420	13400	988
669	20231204	092600	15400560	13430	13430	13430	13420	103
670	20231204	092500	14017420	13430	13430	13430	13430	17
671	20231204	092400	13789110	13480	13480	13480	13480	0
672	20231204	092300	13789110	13480	13480	13480	13480	0
673	20231204	092200	13789110	13480	13480	13480	13480	0
674	20231204	092100	13789110	13480	13480	13480	13480	0
675	20231204	092000	13789110	13480	13430	13480	13430	2
676	20231204	091900	13762200	13430	13470	13480	13430	6
677	20231204	091800	13681470	13470	13430	13470	13430	14
678	20231204	091700	13493170	13460	13460	13460	13460	1
679	20231204	091600	13479710	13480	13450	13480	13450	208
680	20231204	091500	10679900	13450	13450	13460	13430	33
681	20231204	091400	10235950	13440	13420	13440	13420	117
682	20231204	091300	8665390	13420	13420	13420	13420	0
683	20231204	091200	8665390	13420	13420	13420	13420	0
684	20231204	091100	8665390	13420	13420	13420	13420	0
685	20231204	091000	8665390	13420	13370	13420	13370	2
686	20231204	090900	8638600	13370	13420	13420	13370	16
687	20231204	090800	8424580	13370	13370	13370	13370	8
688	20231204	090700	8317620	13430	13430	13430	13430	10
689	20231204	090600	8183320	13430	13370	13430	13370	2
690	20231204	090500	8156520	13370	13370	13370	13370	17
691	20231204	090400	7929230	13400	13400	13400	13400	0
692	20231204	090300	7929230	13400	13400	13400	13400	2
693	20231204	090200	7902430	13430	13440	13440	13360	34
694	20231204	090100	7447530	13370	13430	13430	13370	312
695	20231204	090000	3258010	13400	13430	13430	13400	243