KissMeData/216080/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	203600	319500920	16110	16110	16110	16110	511
3	20231201	203500	319500920	16110	16110	16110	16110	0
4	20231201	203400	319500920	16110	16110	16110	16110	0
5	20231201	203300	319500920	16110	16110	16110	16110	0
6	20231201	203200	319500920	16110	16110	16110	16110	0
7	20231201	203100	319500920	16110	16110	16110	16110	0
8	20231201	203000	319500920	16110	16110	16110	16110	0
9	20231201	202900	319500920	16110	16110	16110	16110	0
10	20231201	202800	319500920	16110	16110	16110	16110	0
11	20231201	202700	319500920	16110	16110	16110	16110	0
12	20231201	202600	319500920	16110	16110	16110	16110	0
13	20231201	202500	319500920	16110	16110	16110	16110	0
14	20231201	202400	319500920	16110	16110	16110	16110	0
15	20231201	202300	319500920	16110	16110	16110	16110	0
16	20231201	202200	319500920	16110	16110	16110	16110	0
17	20231201	202100	319500920	16110	16110	16110	16110	0
18	20231201	202000	319500920	16110	16110	16110	16110	0
19	20231201	201900	319500920	16110	16110	16110	16110	0
20	20231201	201800	319500920	16110	16110	16110	16110	0
21	20231201	201700	319500920	16110	16110	16110	16110	0
22	20231201	201600	319500920	16110	16110	16110	16110	0
23	20231201	201500	319500920	16110	16110	16110	16110	0
24	20231201	201400	319500920	16110	16110	16110	16110	0
25	20231201	201300	319500920	16110	16110	16110	16110	0
26	20231201	201200	319500920	16110	16110	16110	16110	0
27	20231201	201100	319500920	16110	16110	16110	16110	0
28	20231201	201000	319500920	16110	16110	16110	16110	0
29	20231201	200900	319500920	16110	16110	16110	16110	0
30	20231201	200800	319500920	16110	16110	16110	16110	0
31	20231201	200700	319500920	16110	16110	16110	16110	0
32	20231201	200600	319500920	16110	16110	16110	16110	511
33	20231201	200500	319500920	16110	16110	16110	16110	0
34	20231201	200400	319500920	16110	16110	16110	16110	0
35	20231201	200300	319500920	16110	16110	16110	16110	0
36	20231201	200200	319500920	16110	16110	16110	16110	0
37	20231201	200100	319500920	16110	16110	16110	16110	0
38	20231201	200000	319500920	16110	16110	16110	16110	0
39	20231201	195900	319500920	16110	16110	16110	16110	0
40	20231201	195800	319500920	16110	16110	16110	16110	0
41	20231201	195700	319500920	16110	16110	16110	16110	0
42	20231201	195600	319500920	16110	16110	16110	16110	0
43	20231201	195500	319500920	16110	16110	16110	16110	0
44	20231201	195400	319500920	16110	16110	16110	16110	0
45	20231201	195300	319500920	16110	16110	16110	16110	0
46	20231201	195200	319500920	16110	16110	16110	16110	0
47	20231201	195100	319500920	16110	16110	16110	16110	0
48	20231201	195000	319500920	16110	16110	16110	16110	0
49	20231201	194900	319500920	16110	16110	16110	16110	0
50	20231201	194800	319500920	16110	16110	16110	16110	0
51	20231201	194700	319500920	16110	16110	16110	16110	0
52	20231201	194600	319500920	16110	16110	16110	16110	0
53	20231201	194500	319500920	16110	16110	16110	16110	0
54	20231201	194400	319500920	16110	16110	16110	16110	0
55	20231201	194300	319500920	16110	16110	16110	16110	0
56	20231201	194200	319500920	16110	16110	16110	16110	0
57	20231201	194100	319500920	16110	16110	16110	16110	0
58	20231201	194000	319500920	16110	16110	16110	16110	0
59	20231201	193900	319500920	16110	16110	16110	16110	0
60	20231201	193800	319500920	16110	16110	16110	16110	0
61	20231201	193700	319500920	16110	16110	16110	16110	0
62	20231201	193600	319500920	16110	16110	16110	16110	511
63	20231201	193500	319500920	16110	16110	16110	16110	0
64	20231201	193400	319500920	16110	16110	16110	16110	0
65	20231201	193300	319500920	16110	16110	16110	16110	0
66	20231201	193200	319500920	16110	16110	16110	16110	0
67	20231201	193100	319500920	16110	16110	16110	16110	0
68	20231201	193000	319500920	16110	16110	16110	16110	0
69	20231201	192900	319500920	16110	16110	16110	16110	0
70	20231201	192800	319500920	16110	16110	16110	16110	0
71	20231201	192700	319500920	16110	16110	16110	16110	0
72	20231201	192600	319500920	16110	16110	16110	16110	0
73	20231201	192500	319500920	16110	16110	16110	16110	0
74	20231201	192400	319500920	16110	16110	16110	16110	0
75	20231201	192300	319500920	16110	16110	16110	16110	0
76	20231201	192200	319500920	16110	16110	16110	16110	0
77	20231201	192100	319500920	16110	16110	16110	16110	0
78	20231201	192000	319500920	16110	16110	16110	16110	0
79	20231201	191900	319500920	16110	16110	16110	16110	0
80	20231201	191800	319500920	16110	16110	16110	16110	0
81	20231201	191700	319500920	16110	16110	16110	16110	0
82	20231201	191600	319500920	16110	16110	16110	16110	0
83	20231201	191500	319500920	16110	16110	16110	16110	0
84	20231201	191400	319500920	16110	16110	16110	16110	0
85	20231201	191300	319500920	16110	16110	16110	16110	0
86	20231201	191200	319500920	16110	16110	16110	16110	0
87	20231201	191100	319500920	16110	16110	16110	16110	0
88	20231201	191000	319500920	16110	16110	16110	16110	0
89	20231201	190900	319500920	16110	16110	16110	16110	0
90	20231201	190800	319500920	16110	16110	16110	16110	0
91	20231201	190700	319500920	16110	16110	16110	16110	0
92	20231201	190600	319500920	16110	16110	16110	16110	511
93	20231201	190500	319500920	16110	16110	16110	16110	0
94	20231201	190400	319500920	16110	16110	16110	16110	0
95	20231201	190300	319500920	16110	16110	16110	16110	0
96	20231201	190200	319500920	16110	16110	16110	16110	0
97	20231201	190100	319500920	16110	16110	16110	16110	0
98	20231201	190000	319500920	16110	16110	16110	16110	0
99	20231201	185900	319500920	16110	16110	16110	16110	0
100	20231201	185800	319500920	16110	16110	16110	16110	0
101	20231201	185700	319500920	16110	16110	16110	16110	0
102	20231201	185600	319500920	16110	16110	16110	16110	0
103	20231201	185500	319500920	16110	16110	16110	16110	0
104	20231201	185400	319500920	16110	16110	16110	16110	0
105	20231201	185300	319500920	16110	16110	16110	16110	0
106	20231201	185200	319500920	16110	16110	16110	16110	0
107	20231201	185100	319500920	16110	16110	16110	16110	0
108	20231201	185000	319500920	16110	16110	16110	16110	0
109	20231201	184900	319500920	16110	16110	16110	16110	0
110	20231201	184800	319500920	16110	16110	16110	16110	0
111	20231201	184700	319500920	16110	16110	16110	16110	0
112	20231201	184600	319500920	16110	16110	16110	16110	0
113	20231201	184500	319500920	16110	16110	16110	16110	0
114	20231201	184400	319500920	16110	16110	16110	16110	0
115	20231201	184300	319500920	16110	16110	16110	16110	0
116	20231201	184200	319500920	16110	16110	16110	16110	0
117	20231201	184100	319500920	16110	16110	16110	16110	0
118	20231201	184000	319500920	16110	16110	16110	16110	0
119	20231201	183900	319500920	16110	16110	16110	16110	0
120	20231201	183800	319500920	16110	16110	16110	16110	0
121	20231201	183700	319500920	16110	16110	16110	16110	0
122	20231201	183600	319500920	16110	16110	16110	16110	511
123	20231201	183500	319500920	16110	16110	16110	16110	0
124	20231201	183400	319500920	16110	16110	16110	16110	0
125	20231201	183300	319500920	16110	16110	16110	16110	0
126	20231201	183200	319500920	16110	16110	16110	16110	0
127	20231201	183100	319500920	16110	16110	16110	16110	0
128	20231201	183000	319500920	16110	16110	16110	16110	0
129	20231201	182900	319500920	16110	16110	16110	16110	0
130	20231201	182800	319500920	16110	16110	16110	16110	0
131	20231201	182700	319500920	16110	16110	16110	16110	0
132	20231201	182600	319500920	16110	16110	16110	16110	0
133	20231201	182500	319500920	16110	16110	16110	16110	0
134	20231201	182400	319500920	16110	16110	16110	16110	0
135	20231201	182300	319500920	16110	16110	16110	16110	0
136	20231201	182200	319500920	16110	16110	16110	16110	0
137	20231201	182100	319500920	16110	16110	16110	16110	0
138	20231201	182000	319500920	16110	16110	16110	16110	0
139	20231201	181900	319500920	16110	16110	16110	16110	0
140	20231201	181800	319500920	16110	16110	16110	16110	0
141	20231201	181700	319500920	16110	16110	16110	16110	0
142	20231201	181600	319500920	16110	16110	16110	16110	0
143	20231201	181500	319500920	16110	16110	16110	16110	0
144	20231201	181400	319500920	16110	16110	16110	16110	0
145	20231201	181300	319500920	16110	16110	16110	16110	0
146	20231201	181200	319500920	16110	16110	16110	16110	0
147	20231201	181100	319500920	16110	16110	16110	16110	0
148	20231201	181000	319500920	16110	16110	16110	16110	0
149	20231201	180900	319500920	16110	16110	16110	16110	0
150	20231201	180800	319500920	16110	16110	16110	16110	0
151	20231201	180700	319500920	16110	16110	16110	16110	0
152	20231201	180600	319500920	16110	16110	16110	16110	511
153	20231201	180500	319500920	16110	16110	16110	16110	0
154	20231201	180400	319500920	16110	16110	16110	16110	0
155	20231201	180300	319500920	16110	16110	16110	16110	0
156	20231201	180200	319500920	16110	16110	16110	16110	0
157	20231201	180100	319500920	16110	16110	16110	16110	0
158	20231201	180000	319500920	16110	16110	16110	16110	0
159	20231201	175900	319500920	16110	16110	16110	16110	0
160	20231201	175800	319500920	16110	16110	16110	16110	0
161	20231201	175700	319500920	16110	16110	16110	16110	0
162	20231201	175600	319500920	16110	16110	16110	16110	0
163	20231201	175500	319500920	16110	16110	16110	16110	0
164	20231201	175400	319500920	16110	16110	16110	16110	0
165	20231201	175300	319500920	16110	16110	16110	16110	0
166	20231201	175200	319500920	16110	16110	16110	16110	0
167	20231201	175100	319500920	16110	16110	16110	16110	0
168	20231201	175000	319500920	16110	16110	16110	16110	0
169	20231201	174900	319500920	16110	16110	16110	16110	0
170	20231201	174800	319500920	16110	16110	16110	16110	0
171	20231201	174700	319500920	16110	16110	16110	16110	0
172	20231201	174600	319500920	16110	16110	16110	16110	0
173	20231201	174500	319500920	16110	16110	16110	16110	0
174	20231201	174400	319500920	16110	16110	16110	16110	0
175	20231201	174300	319500920	16110	16110	16110	16110	0
176	20231201	174200	319500920	16110	16110	16110	16110	0
177	20231201	174100	319500920	16110	16110	16110	16110	0
178	20231201	174000	319500920	16110	16110	16110	16110	0
179	20231201	173900	319500920	16110	16110	16110	16110	0
180	20231201	173800	319500920	16110	16110	16110	16110	0
181	20231201	173700	319500920	16110	16110	16110	16110	0
182	20231201	173600	319500920	16110	16110	16110	16110	511
183	20231201	173500	319500920	16110	16110	16110	16110	0
184	20231201	173400	319500920	16110	16110	16110	16110	0
185	20231201	173300	319500920	16110	16110	16110	16110	0
186	20231201	173200	319500920	16110	16110	16110	16110	0
187	20231201	173100	319500920	16110	16110	16110	16110	0
188	20231201	173000	319500920	16110	16110	16110	16110	0
189	20231201	172900	319500920	16110	16110	16110	16110	0
190	20231201	172800	319500920	16110	16110	16110	16110	0
191	20231201	172700	319500920	16110	16110	16110	16110	0
192	20231201	172600	319500920	16110	16110	16110	16110	0
193	20231201	172500	319500920	16110	16110	16110	16110	0
194	20231201	172400	319500920	16110	16110	16110	16110	0
195	20231201	172300	319500920	16110	16110	16110	16110	0
196	20231201	172200	319500920	16110	16110	16110	16110	0
197	20231201	172100	319500920	16110	16110	16110	16110	0
198	20231201	172000	319500920	16110	16110	16110	16110	0
199	20231201	171900	319500920	16110	16110	16110	16110	0
200	20231201	171800	319500920	16110	16110	16110	16110	0
201	20231201	171700	319500920	16110	16110	16110	16110	0
202	20231201	171600	319500920	16110	16110	16110	16110	0
203	20231201	171500	319500920	16110	16110	16110	16110	0
204	20231201	171400	319500920	16110	16110	16110	16110	0
205	20231201	171300	319500920	16110	16110	16110	16110	0
206	20231201	171200	319500920	16110	16110	16110	16110	0
207	20231201	171100	319500920	16110	16110	16110	16110	0
208	20231201	171000	319500920	16110	16110	16110	16110	0
209	20231201	170900	319500920	16110	16110	16110	16110	0
210	20231201	170800	319500920	16110	16110	16110	16110	0
211	20231201	170700	319500920	16110	16110	16110	16110	0
212	20231201	170600	319500920	16110	16110	16110	16110	511
213	20231201	170500	319500920	16110	16110	16110	16110	0
214	20231201	170400	319500920	16110	16110	16110	16110	0
215	20231201	170300	319500920	16110	16110	16110	16110	0
216	20231201	170200	319500920	16110	16110	16110	16110	0
217	20231201	170100	319500920	16110	16110	16110	16110	0
218	20231201	170000	319500920	16110	16110	16110	16110	0
219	20231201	165900	319500920	16110	16110	16110	16110	0
220	20231201	165800	319500920	16110	16110	16110	16110	0
221	20231201	165700	319500920	16110	16110	16110	16110	0
222	20231201	165600	319500920	16110	16110	16110	16110	0
223	20231201	165500	319500920	16110	16110	16110	16110	0
224	20231201	165400	319500920	16110	16110	16110	16110	0
225	20231201	165300	319500920	16110	16110	16110	16110	0
226	20231201	165200	319500920	16110	16110	16110	16110	0
227	20231201	165100	319500920	16110	16110	16110	16110	0
228	20231201	165000	319500920	16110	16110	16110	16110	0
229	20231201	164900	319500920	16110	16110	16110	16110	0
230	20231201	164800	319500920	16110	16110	16110	16110	0
231	20231201	164700	319500920	16110	16110	16110	16110	0
232	20231201	164600	319500920	16110	16110	16110	16110	0
233	20231201	164500	319500920	16110	16110	16110	16110	0
234	20231201	164400	319500920	16110	16110	16110	16110	0
235	20231201	164300	319500920	16110	16110	16110	16110	0
236	20231201	164200	319500920	16110	16110	16110	16110	0
237	20231201	164100	319500920	16110	16110	16110	16110	0
238	20231201	164000	319500920	16110	16110	16110	16110	0
239	20231201	163900	319500920	16110	16110	16110	16110	0
240	20231201	163800	319500920	16110	16110	16110	16110	0
241	20231201	163700	319500920	16110	16110	16110	16110	0
242	20231201	163600	319500920	16110	16110	16110	16110	511
243	20231201	163500	319500920	16110	16110	16110	16110	0
244	20231201	163400	319500920	16110	16110	16110	16110	0
245	20231201	163300	319500920	16110	16110	16110	16110	0
246	20231201	163200	319500920	16110	16110	16110	16110	0
247	20231201	163100	319500920	16110	16110	16110	16110	0
248	20231201	163000	319500920	16110	16110	16110	16110	0
249	20231201	162900	319500920	16110	16110	16110	16110	0
250	20231201	162800	319500920	16110	16110	16110	16110	0
251	20231201	162700	319500920	16110	16110	16110	16110	0
252	20231201	162600	319500920	16110	16110	16110	16110	0
253	20231201	162500	319500920	16110	16110	16110	16110	0
254	20231201	162400	319500920	16110	16110	16110	16110	0
255	20231201	162300	319500920	16110	16110	16110	16110	0
256	20231201	162200	319500920	16110	16110	16110	16110	0
257	20231201	162100	319500920	16110	16110	16110	16110	0
258	20231201	162000	319500920	16110	16110	16110	16110	0
259	20231201	161900	319500920	16110	16110	16110	16110	0
260	20231201	161800	319500920	16110	16110	16110	16110	0
261	20231201	161700	319500920	16110	16110	16110	16110	0
262	20231201	161600	319500920	16110	16110	16110	16110	0
263	20231201	161500	319500920	16110	16110	16110	16110	0
264	20231201	161400	319500920	16110	16110	16110	16110	0
265	20231201	161300	319500920	16110	16110	16110	16110	0
266	20231201	161200	319500920	16110	16110	16110	16110	0
267	20231201	161100	319500920	16110	16110	16110	16110	0
268	20231201	161000	319500920	16110	16110	16110	16110	0
269	20231201	160900	319500920	16110	16110	16110	16110	0
270	20231201	160800	319500920	16110	16110	16110	16110	0
271	20231201	160700	319500920	16110	16110	16110	16110	0
272	20231201	160600	319500920	16110	16110	16110	16110	511
273	20231201	160500	319500920	16110	16110	16110	16110	0
274	20231201	160400	319500920	16110	16110	16110	16110	0
275	20231201	160300	319500920	16110	16110	16110	16110	0
276	20231201	160200	319500920	16110	16110	16110	16110	0
277	20231201	160100	319500920	16110	16110	16110	16110	0
278	20231201	160000	319500920	16110	16110	16110	16110	0
279	20231201	155900	319500920	16110	16110	16110	16110	0
280	20231201	155800	319500920	16110	16110	16110	16110	0
281	20231201	155700	319500920	16110	16110	16110	16110	0
282	20231201	155600	319500920	16110	16110	16110	16110	0
283	20231201	155500	319500920	16110	16110	16110	16110	0
284	20231201	155400	319500920	16110	16110	16110	16110	0
285	20231201	155300	319500920	16110	16110	16110	16110	0
286	20231201	155200	319500920	16110	16110	16110	16110	0
287	20231201	155100	319500920	16110	16110	16110	16110	0
288	20231201	155000	319500920	16110	16110	16110	16110	0
289	20231201	154900	319500920	16110	16110	16110	16110	0
290	20231201	154800	319500920	16110	16110	16110	16110	0
291	20231201	154700	319500920	16110	16110	16110	16110	0
292	20231201	154600	319500920	16110	16110	16110	16110	0
293	20231201	154500	319500920	16110	16110	16110	16110	0
294	20231201	154400	319500920	16110	16110	16110	16110	0
295	20231201	154300	319500920	16110	16110	16110	16110	0
296	20231201	154200	319500920	16110	16110	16110	16110	0
297	20231201	154100	319500920	16110	16110	16110	16110	0
298	20231201	154000	319500920	16110	16110	16110	16110	0
299	20231201	153900	319500920	16110	16110	16110	16110	0
300	20231201	153800	319500920	16110	16110	16110	16110	0
301	20231201	153700	319500920	16110	16110	16110	16110	0
302	20231201	153600	319500920	16110	16110	16110	16110	511
303	20231201	153500	319500920	16110	16110	16110	16110	0
304	20231201	153400	319500920	16110	16110	16110	16110	0
305	20231201	153300	319500920	16110	16110	16110	16110	0
306	20231201	153200	319500920	16110	16110	16110	16110	0
307	20231201	153100	319500920	16110	16110	16110	16110	0
308	20231201	153000	319500920	16110	16110	16110	16110	511
309	20231201	152900	311268710	16110	16110	16110	16110	0
310	20231201	152800	311268710	16110	16110	16110	16110	0
311	20231201	152700	311268710	16110	16110	16110	16110	0
312	20231201	152600	311268710	16110	16110	16110	16110	0
313	20231201	152500	311268710	16110	16110	16110	16110	0
314	20231201	152400	311268710	16110	16110	16110	16110	0
315	20231201	152300	311268710	16110	16110	16110	16110	0
316	20231201	152200	311268710	16110	16110	16110	16110	0
317	20231201	152100	311268710	16110	16110	16110	16110	0
318	20231201	152000	311268710	16110	16110	16110	16110	0
319	20231201	151900	311268710	16110	16090	16110	16080	96
320	20231201	151800	309723520	16090	16090	16090	16090	17
321	20231201	151700	309449990	16080	16080	16080	16080	64
322	20231201	151600	308420870	16080	16080	16080	16080	8
323	20231201	151500	308292230	16070	16070	16070	16070	54
324	20231201	151400	307424450	16070	16070	16070	16070	7
325	20231201	151300	307311960	16070	16070	16070	16070	14
326	20231201	151200	307086980	16070	16060	16070	16060	5
327	20231201	151100	307006650	16070	16070	16070	16070	32
328	20231201	151000	306492410	16070	16070	16070	16070	4
329	20231201	150900	306428130	16050	16050	16050	16050	0
330	20231201	150800	306428130	16050	16050	16050	16050	0
331	20231201	150700	306428130	16050	16050	16050	16050	0
332	20231201	150600	306428130	16050	16060	16060	16050	260
333	20231201	150500	302254540	16070	16070	16070	16070	1
334	20231201	150400	302238470	16070	16060	16070	16060	47
335	20231201	150300	301483640	16070	16070	16070	16070	0
336	20231201	150200	301483640	16070	16070	16070	16070	0
337	20231201	150100	301483640	16070	16070	16070	16070	0
338	20231201	150000	301483640	16070	16070	16070	16070	0
339	20231201	145900	301483640	16070	16070	16070	16070	0
340	20231201	145800	301483640	16070	16070	16070	16070	0
341	20231201	145700	301483640	16070	16070	16070	16070	0
342	20231201	145600	301483640	16070	16070	16070	16070	0
343	20231201	145500	301483640	16070	16070	16070	16070	0
344	20231201	145400	301483640	16070	16070	16070	16070	0
345	20231201	145300	301483640	16070	16070	16070	16070	0
346	20231201	145200	301483640	16070	16070	16070	16070	120
347	20231201	145100	299555240	16070	16070	16070	16070	14
348	20231201	145000	299330260	16060	16060	16060	16060	0
349	20231201	144900	299330260	16060	16060	16060	16060	0
350	20231201	144800	299330260	16060	16060	16060	16060	0
351	20231201	144700	299330260	16060	16060	16060	16060	100
352	20231201	144600	297724260	16060	16070	16070	16060	400
353	20231201	144500	291298820	16070	16070	16070	16070	577
354	20231201	144400	282026430	16080	16080	16080	16080	0
355	20231201	144300	282026430	16080	16080	16080	16080	0
356	20231201	144200	282026430	16080	16080	16080	16080	240
357	20231201	144100	278167230	16090	16090	16090	16090	401
358	20231201	144000	271715140	16100	16100	16100	16100	0
359	20231201	143900	271715140	16100	16100	16100	16100	445
360	20231201	143800	264550640	16110	16100	16110	16100	2
361	20231201	143700	264518430	16110	16110	16110	16110	0
362	20231201	143600	264518430	16110	16110	16110	16110	21
363	20231201	143500	264180120	16110	16110	16110	16110	0
364	20231201	143400	264180120	16110	16110	16110	16110	1
365	20231201	143300	264164010	16110	16110	16110	16110	0
366	20231201	143200	264164010	16110	16110	16110	16110	0
367	20231201	143100	264164010	16110	16110	16110	16110	0
368	20231201	143000	264164010	16110	16110	16110	16110	0
369	20231201	142900	264164010	16110	16110	16110	16110	1
370	20231201	142800	264147900	16090	16090	16090	16090	0
371	20231201	142700	264147900	16090	16100	16100	16090	400
372	20231201	142600	257710800	16110	16110	16110	16110	0
373	20231201	142500	257710800	16110	16110	16110	16110	0
374	20231201	142400	257710800	16110	16110	16110	16110	0
375	20231201	142300	257710800	16110	16110	16110	16110	0
376	20231201	142200	257710800	16110	16110	16110	16110	17
377	20231201	142100	257436930	16110	16100	16110	16100	65
378	20231201	142000	256390090	16100	16100	16100	16100	0
379	20231201	141900	256390090	16100	16100	16100	16100	0
380	20231201	141800	256390090	16100	16100	16100	16100	70
381	20231201	141700	255263090	16130	16130	16130	16130	20
382	20231201	141600	254940490	16120	16120	16120	16120	2
383	20231201	141500	254908250	16120	16120	16120	16120	0
384	20231201	141400	254908250	16120	16120	16120	16120	87
385	20231201	141300	253505810	16120	16120	16120	16120	0
386	20231201	141200	253505810	16120	16120	16120	16120	5
387	20231201	141100	253425210	16120	16120	16120	16120	11
388	20231201	141000	253247890	16090	16090	16090	16090	0
389	20231201	140900	253247890	16090	16090	16090	16090	0
390	20231201	140800	253247890	16090	16090	16090	16090	1
391	20231201	140700	253231800	16090	16090	16090	16090	15
392	20231201	140600	252990450	16100	16100	16100	16100	0
393	20231201	140500	252990450	16100	16100	16100	16100	10
394	20231201	140400	252829450	16100	16100	16100	16100	0
395	20231201	140300	252829450	16100	16100	16100	16100	0
396	20231201	140200	252829450	16100	16100	16100	16100	0
397	20231201	140100	252829450	16100	16100	16100	16100	0
398	20231201	140000	252829450	16100	16100	16100	16100	198
399	20231201	135900	249641650	16100	16100	16100	16100	194
400	20231201	135800	246518250	16130	16130	16130	16130	0
401	20231201	135700	246518250	16130	16130	16130	16130	0
402	20231201	135600	246518250	16130	16130	16130	16130	0
403	20231201	135500	246518250	16130	16130	16130	16100	24
404	20231201	135400	246131160	16130	16130	16130	16130	0
405	20231201	135300	246131160	16130	16130	16130	16130	0
406	20231201	135200	246131160	16130	16130	16130	16130	0
407	20231201	135100	246131160	16130	16130	16130	16130	0
408	20231201	135000	246131160	16130	16130	16130	16130	0
409	20231201	134900	246131160	16130	16130	16130	16130	0
410	20231201	134800	246131160	16130	16130	16130	16130	2
411	20231201	134700	246098900	16130	16130	16130	16130	0
412	20231201	134600	246098900	16130	16130	16130	16130	0
413	20231201	134500	246098900	16130	16130	16130	16130	20
414	20231201	134400	245776300	16140	16140	16140	16140	0
415	20231201	134300	245776300	16140	16140	16140	16140	0
416	20231201	134200	245776300	16140	16140	16140	16140	0
417	20231201	134100	245776300	16140	16140	16140	16140	0
418	20231201	134000	245776300	16140	16140	16140	16140	0
419	20231201	133900	245776300	16140	16140	16140	16140	0
420	20231201	133800	245776300	16140	16140	16140	16140	0
421	20231201	133700	245776300	16140	16130	16140	16130	42
422	20231201	133600	245098540	16080	16080	16080	16080	0
423	20231201	133500	245098540	16080	16080	16080	16080	0
424	20231201	133400	245098540	16080	16080	16080	16080	0
425	20231201	133300	245098540	16080	16080	16080	16080	0
426	20231201	133200	245098540	16080	16080	16080	16080	0
427	20231201	133100	245098540	16080	16080	16080	16080	0
428	20231201	133000	245098540	16080	16080	16080	16080	191
429	20231201	132900	242027260	16140	16140	16140	16140	4
430	20231201	132800	241962700	16090	16090	16090	16090	0
431	20231201	132700	241962700	16090	16090	16090	16090	0
432	20231201	132600	241962700	16090	16090	16090	16090	50
433	20231201	132500	241158200	16090	16090	16090	16090	51
434	20231201	132400	240337610	16080	16080	16080	16080	0
435	20231201	132300	240337610	16080	16080	16080	16080	0
436	20231201	132200	240337610	16080	16080	16080	16080	0
437	20231201	132100	240337610	16080	16080	16080	16080	0
438	20231201	132000	240337610	16080	16080	16080	16080	0
439	20231201	131900	240337610	16080	16080	16080	16080	0
440	20231201	131800	240337610	16080	16080	16080	16080	0
441	20231201	131700	240337610	16080	16080	16080	16080	306
442	20231201	131600	235417130	16080	16080	16080	16080	30
443	20231201	131500	234934730	16090	16090	16090	16090	125
444	20231201	131400	232923480	16090	16090	16090	16090	50
445	20231201	131300	232118980	16090	16090	16090	16080	213
446	20231201	131200	228693810	16080	16080	16080	16080	0
447	20231201	131100	228693810	16080	16080	16080	16080	0
448	20231201	131000	228693810	16080	16080	16080	16080	0
449	20231201	130900	228693810	16080	16090	16090	16080	7
450	20231201	130800	228581240	16080	16090	16090	16080	3
451	20231201	130700	228532990	16090	16090	16090	16090	12
452	20231201	130600	228339910	16090	16090	16090	16090	0
453	20231201	130500	228339910	16090	16090	16090	16090	0
454	20231201	130400	228339910	16090	16090	16090	16090	80
455	20231201	130300	227052710	16150	16150	16150	16150	0
456	20231201	130200	227052710	16150	16150	16150	16150	0
457	20231201	130100	227052710	16150	16150	16150	16150	0
458	20231201	130000	227052710	16150	16150	16150	16150	0
459	20231201	125900	227052710	16150	16140	16150	16140	21
460	20231201	125800	226713620	16090	16090	16090	16090	0
461	20231201	125700	226713620	16090	16090	16090	16090	0
462	20231201	125600	226713620	16090	16090	16090	16090	0
463	20231201	125500	226713620	16090	16090	16090	16090	0
464	20231201	125400	226713620	16090	16090	16090	16090	0
465	20231201	125300	226713620	16090	16090	16090	16090	0
466	20231201	125200	226713620	16090	16090	16090	16090	0
467	20231201	125100	226713620	16090	16090	16090	16090	0
468	20231201	125000	226713620	16090	16090	16090	16090	12
469	20231201	124900	226520540	16110	16110	16110	16110	0
470	20231201	124800	226520540	16110	16110	16110	16110	0
471	20231201	124700	226520540	16110	16110	16110	16110	0
472	20231201	124600	226520540	16110	16110	16110	16110	0
473	20231201	124500	226520540	16110	16110	16110	16110	75
474	20231201	124400	225312290	16100	16100	16100	16100	4
475	20231201	124300	225247890	16100	16100	16100	16100	0
476	20231201	124200	225247890	16100	16100	16100	16100	67
477	20231201	124100	224169190	16100	16100	16100	16100	0
478	20231201	124000	224169190	16100	16100	16100	16100	0
479	20231201	123900	224169190	16100	16100	16100	16100	0
480	20231201	123800	224169190	16100	16100	16100	16100	4
481	20231201	123700	224104790	16100	16100	16100	16100	0
482	20231201	123600	224104790	16100	16100	16100	16100	0
483	20231201	123500	224104790	16100	16120	16120	16100	234
484	20231201	123400	220335810	16140	16140	16140	16140	0
485	20231201	123300	220335810	16140	16140	16140	16140	0
486	20231201	123200	220335810	16140	16140	16140	16140	0
487	20231201	123100	220335810	16140	16140	16140	16140	0
488	20231201	123000	220335810	16140	16140	16140	16140	9
489	20231201	122900	220190550	16150	16150	16150	16150	0
490	20231201	122800	220190550	16150	16150	16150	16150	0
491	20231201	122700	220190550	16150	16150	16150	16150	0
492	20231201	122600	220190550	16150	16150	16150	16150	0
493	20231201	122500	220190550	16150	16140	16150	16140	5
494	20231201	122400	220109830	16140	16140	16140	16140	1
495	20231201	122300	220093690	16110	16110	16110	16110	72
496	20231201	122200	218933770	16110	16110	16110	16110	0
497	20231201	122100	218933770	16110	16110	16110	16110	1
498	20231201	122000	218917660	16150	16150	16150	16150	0
499	20231201	121900	218917660	16150	16150	16150	16150	0
500	20231201	121800	218917660	16150	16150	16150	16150	0
501	20231201	121700	218917660	16150	16150	16150	16150	0
502	20231201	121600	218917660	16150	16150	16150	16150	3
503	20231201	121500	218869210	16140	16140	16140	16140	0
504	20231201	121400	218869210	16140	16140	16140	16140	0
505	20231201	121300	218869210	16140	16140	16140	16140	0
506	20231201	121200	218869210	16140	16140	16140	16140	0
507	20231201	121100	218869210	16140	16140	16140	16140	0
508	20231201	121000	218869210	16140	16140	16140	16140	0
509	20231201	120900	218869210	16140	16140	16140	16140	3
510	20231201	120800	218820790	16140	16130	16140	16130	100
511	20231201	120700	217206940	16140	16140	16140	16140	0
512	20231201	120600	217206940	16140	16120	16140	16100	189
513	20231201	120500	214163400	16130	16130	16130	16130	165
514	20231201	120400	211501950	16140	16140	16140	16140	107
515	20231201	120300	209774970	16150	16150	16150	16150	0
516	20231201	120200	209774970	16150	16150	16150	16150	0
517	20231201	120100	209774970	16150	16160	16160	16150	3
518	20231201	120000	209726510	16170	16170	16170	16170	1
519	20231201	115900	209710340	16180	16180	16180	16180	0
520	20231201	115800	209710340	16180	16180	16180	16180	37
521	20231201	115700	209111680	16190	16190	16190	16190	1
522	20231201	115600	209095490	16150	16150	16150	16150	12
523	20231201	115500	208901690	16150	16140	16150	16140	24
524	20231201	115400	208514320	16140	16150	16150	16140	177
525	20231201	115300	205656540	16150	16150	16150	16150	15
526	20231201	115200	205414290	16150	16150	16150	16150	3
527	20231201	115100	205365840	16140	16140	16140	16140	0
528	20231201	115000	205365840	16140	16140	16140	16140	15
529	20231201	114900	205123740	16140	16140	16140	16140	0
530	20231201	114800	205123740	16140	16140	16140	16140	0
531	20231201	114700	205123740	16140	16140	16140	16140	0
532	20231201	114600	205123740	16140	16140	16140	16140	5
533	20231201	114500	205043040	16140	16140	16140	16140	0
534	20231201	114400	205043040	16140	16140	16140	16140	0
535	20231201	114300	205043040	16140	16140	16140	16140	0
536	20231201	114200	205043040	16140	16140	16140	16140	0
537	20231201	114100	205043040	16140	16140	16140	16140	200
538	20231201	114000	201815040	16180	16180	16180	16180	52
539	20231201	113900	200973680	16200	16200	16200	16200	5
540	20231201	113800	200892680	16200	16180	16200	16180	27
541	20231201	113700	200455380	16180	16180	16180	16180	0
542	20231201	113600	200455380	16180	16180	16180	16180	0
543	20231201	113500	200455380	16180	16180	16180	16180	0
544	20231201	113400	200455380	16180	16180	16180	16180	5
545	20231201	113300	200374480	16200	16200	16200	16200	0
546	20231201	113200	200374480	16200	16200	16200	16200	0
547	20231201	113100	200374480	16200	16200	16200	16200	0
548	20231201	113000	200374480	16200	16200	16200	16200	49
549	20231201	112900	199580680	16200	16200	16200	16200	0
550	20231201	112800	199580680	16200	16140	16200	16140	22
551	20231201	112700	199225000	16190	16190	16190	16190	0
552	20231201	112600	199225000	16190	16190	16190	16190	0
553	20231201	112500	199225000	16190	16190	16190	16190	0
554	20231201	112400	199225000	16190	16190	16190	16190	11
555	20231201	112300	199046910	16190	16190	16190	16190	0
556	20231201	112200	199046910	16190	16190	16190	16190	0
557	20231201	112100	199046910	16190	16190	16190	16190	0
558	20231201	112000	199046910	16190	16190	16190	16190	21
559	20231201	111900	198706920	16200	16200	16200	16200	0
560	20231201	111800	198706920	16200	16200	16200	16200	0
561	20231201	111700	198706920	16200	16200	16200	16200	0
562	20231201	111600	198706920	16200	16200	16200	16200	60
563	20231201	111500	197734920	16200	16200	16200	16200	6
564	20231201	111400	197637720	16200	16190	16200	16160	21
565	20231201	111300	197298200	16190	16190	16190	16190	0
566	20231201	111200	197298200	16190	16190	16190	16190	0
567	20231201	111100	197298200	16190	16200	16200	16190	584
568	20231201	111000	187837420	16210	16210	16210	16210	0
569	20231201	110900	187837420	16210	16210	16210	16210	0
570	20231201	110800	187837420	16210	16210	16210	16210	17
571	20231201	110700	187561850	16210	16210	16210	16210	124
572	20231201	110600	185551810	16210	16210	16210	16210	250
573	20231201	110500	181499310	16220	16220	16220	16220	2
574	20231201	110400	181466870	16220	16230	16230	16220	13
575	20231201	110300	181255960	16230	16230	16230	16230	54
576	20231201	110200	180379540	16230	16230	16230	16230	2
577	20231201	110100	180347080	16230	16250	16250	16230	6
578	20231201	110000	180249650	16240	16260	16260	16240	77
579	20231201	105900	178998300	16250	16250	16250	16250	112
580	20231201	105800	177178300	16300	16300	16300	16300	20
581	20231201	105700	176852300	16300	16300	16300	16300	0
582	20231201	105600	176852300	16300	16300	16300	16300	302
583	20231201	105500	171929700	16300	16300	16300	16300	80
584	20231201	105400	170625700	16250	16250	16250	16250	1
585	20231201	105300	170609450	16250	16200	16250	16200	204
586	20231201	105200	167295450	16200	16200	16200	16200	3
587	20231201	105100	167246850	16200	16190	16200	16190	41
588	20231201	105000	166582750	16200	16100	16200	16100	1009
589	20231201	104900	150303450	16100	16100	16100	16100	2
590	20231201	104800	150271250	16100	16100	16100	16100	0
591	20231201	104700	150271250	16100	16090	16100	16090	20
592	20231201	104600	149949350	16110	16110	16110	16110	0
593	20231201	104500	149949350	16110	16110	16110	16110	0
594	20231201	104400	149949350	16110	16110	16110	16110	0
595	20231201	104300	149949350	16110	16110	16110	16110	0
596	20231201	104200	149949350	16110	16110	16110	16110	0
597	20231201	104100	149949350	16110	16110	16110	16110	0
598	20231201	104000	149949350	16110	16090	16110	16020	779
599	20231201	103900	137414630	16070	16060	16070	16060	536
600	20231201	103800	128804470	16060	15980	16060	15980	1751
601	20231201	103700	100773250	15990	15990	15990	15990	167
602	20231201	103600	98102920	15990	15990	15990	15990	0
603	20231201	103500	98102920	15990	15990	15990	15990	0
604	20231201	103400	98102920	15990	15990	15990	15990	0
605	20231201	103300	98102920	15990	15990	15990	15990	0
606	20231201	103200	98102920	15990	15990	15990	15990	0
607	20231201	103100	98102920	15990	15990	15990	15990	1
608	20231201	103000	98086930	16000	16000	16000	16000	0
609	20231201	102900	98086930	16000	16000	16000	16000	10
610	20231201	102800	97926930	16010	16010	16010	16010	11
611	20231201	102700	97750820	15960	15960	15960	15960	0
612	20231201	102600	97750820	15960	15960	15960	15960	0
613	20231201	102500	97750820	15960	15960	15960	15960	49
614	20231201	102400	96968780	16000	16000	16000	16000	0
615	20231201	102300	96968780	16000	16000	16000	16000	0
616	20231201	102200	96968780	16000	16000	16000	16000	100
617	20231201	102100	95368780	16020	16020	16020	16020	0
618	20231201	102000	95368780	16020	16020	16020	16020	0
619	20231201	101900	95368780	16020	16020	16020	16020	0
620	20231201	101800	95368780	16020	16020	16020	16020	0
621	20231201	101700	95368780	16020	16020	16020	16020	0
622	20231201	101600	95368780	16020	16020	16020	16020	1
623	20231201	101500	95352760	15960	15960	15960	15960	0
624	20231201	101400	95352760	15960	15960	15960	15960	0
625	20231201	101300	95352760	15960	15930	15960	15910	427
626	20231201	101200	88546130	15960	15960	15960	15960	0
627	20231201	101100	88546130	15960	15960	15960	15960	1
628	20231201	101000	88530170	15920	15920	15920	15920	0
629	20231201	100900	88530170	15920	15920	15920	15920	50
630	20231201	100800	87734170	15960	15960	15960	15960	0
631	20231201	100700	87734170	15960	15960	15960	15960	0
632	20231201	100600	87734170	15960	15960	15960	15960	0
633	20231201	100500	87734170	15960	15960	15960	15960	10
634	20231201	100400	87574570	15960	15960	15960	15960	1
635	20231201	100300	87558610	15960	15960	15960	15960	3
636	20231201	100200	87510730	15960	15960	15960	15960	10
637	20231201	100100	87351130	15960	15960	15960	15960	0
638	20231201	100000	87351130	15960	15960	15960	15960	0
639	20231201	095900	87351130	15960	15960	15960	15960	0
640	20231201	095800	87351130	15960	15960	15960	15960	0
641	20231201	095700	87351130	15960	15960	15960	15960	0
642	20231201	095600	87351130	15960	15960	15960	15960	500
643	20231201	095500	79371130	15950	15950	15950	15950	0
644	20231201	095400	79371130	15950	15950	15950	15950	254
645	20231201	095300	75319830	15950	15950	15950	15950	90
646	20231201	095200	73884330	15950	15950	15950	15950	0
647	20231201	095100	73884330	15950	15950	15950	15950	254
648	20231201	095000	69833030	15950	15900	15950	15900	2
649	20231201	094900	69801180	15880	15900	15900	15880	234
650	20231201	094800	66082730	15900	15940	15950	15900	52
651	20231201	094700	65255230	15950	15950	15950	15950	11
652	20231201	094600	65079780	15920	15920	15920	15920	0
653	20231201	094500	65079780	15920	15920	15920	15920	0
654	20231201	094400	65079780	15920	15920	15920	15920	1
655	20231201	094300	65063860	15950	15950	15950	15950	0
656	20231201	094200	65063860	15950	15950	15950	15920	8
657	20231201	094100	64936380	15950	15950	15950	15950	0
658	20231201	094000	64936380	15950	15890	15950	15890	15
659	20231201	093900	64697970	15900	15900	15900	15900	0
660	20231201	093800	64697970	15900	15900	15900	15900	19
661	20231201	093700	64395870	15910	15910	15910	15900	1101
662	20231201	093600	46888740	15900	15920	15920	15900	227
663	20231201	093500	43276520	15930	15950	15950	15930	316
664	20231201	093400	38236910	15960	15960	15960	15960	0
665	20231201	093300	38236910	15960	15960	15960	15960	247
666	20231201	093200	34294790	15960	15970	15970	15960	287
667	20231201	093100	29712740	15980	15980	15980	15980	249
668	20231201	093000	25733720	15980	15980	15980	15980	0
669	20231201	092900	25733720	15980	15980	15980	15980	0
670	20231201	092800	25733720	15980	15980	15980	15980	0
671	20231201	092700	25733720	15980	15980	15980	15980	3
672	20231201	092600	25685780	15980	15980	15980	15980	0
673	20231201	092500	25685780	15980	15980	15980	15980	0
674	20231201	092400	25685780	15980	15980	15980	15980	0
675	20231201	092300	25685780	15980	15980	15980	15980	0
676	20231201	092200	25685780	15980	15980	15980	15980	1
677	20231201	092100	25669800	15980	15980	15980	15980	184
678	20231201	092000	22729480	16060	16060	16060	16060	0
679	20231201	091900	22729480	16060	16060	16060	16060	0
680	20231201	091800	22729480	16060	16060	16060	16060	0
681	20231201	091700	22729480	16060	16060	16060	16060	0
682	20231201	091600	22729480	16060	16060	16060	16060	64
683	20231201	091500	21701640	15950	15950	15950	15950	0
684	20231201	091400	21701640	15950	16060	16060	15950	101
685	20231201	091300	20090580	15950	15950	15950	15950	18
686	20231201	091200	19803480	15950	15950	15950	15950	0
687	20231201	091100	19803480	15950	15980	15980	15950	285
688	20231201	091000	15255680	15970	15990	15990	15970	234
689	20231201	090900	11515130	16000	16000	16000	16000	118
690	20231201	090800	9627130	16000	16000	16000	16000	84
691	20231201	090700	8283130	16000	16000	16000	15990	91
692	20231201	090600	6827330	16020	16110	16110	16020	54
693	20231201	090500	5962070	16110	16110	16110	16110	1
694	20231201	090400	5945960	16110	16110	16110	16110	20
695	20231201	090300	5623760	16110	16110	16110	16110	27
696	20231201	090200	5188790	16110	16110	16110	16110	0
697	20231201	090100	5188790	16110	16110	16110	16110	101
698	20231201	090000	3561680	16110	15990	16110	15990	222