KissMeData/234340/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	204200	1544367990	16800	16800	16800	16800	486
3	20231201	204100	1544367990	16800	16800	16800	16800	0
4	20231201	204000	1544367990	16800	16800	16800	16800	0
5	20231201	203900	1544367990	16800	16800	16800	16800	0
6	20231201	203800	1544367990	16800	16800	16800	16800	0
7	20231201	203700	1544367990	16800	16800	16800	16800	0
8	20231201	203600	1544367990	16800	16800	16800	16800	0
9	20231201	203500	1544367990	16800	16800	16800	16800	0
10	20231201	203400	1544367990	16800	16800	16800	16800	0
11	20231201	203300	1544367990	16800	16800	16800	16800	0
12	20231201	203200	1544367990	16800	16800	16800	16800	0
13	20231201	203100	1544367990	16800	16800	16800	16800	0
14	20231201	203000	1544367990	16800	16800	16800	16800	0
15	20231201	202900	1544367990	16800	16800	16800	16800	0
16	20231201	202800	1544367990	16800	16800	16800	16800	0
17	20231201	202700	1544367990	16800	16800	16800	16800	0
18	20231201	202600	1544367990	16800	16800	16800	16800	0
19	20231201	202500	1544367990	16800	16800	16800	16800	0
20	20231201	202400	1544367990	16800	16800	16800	16800	0
21	20231201	202300	1544367990	16800	16800	16800	16800	0
22	20231201	202200	1544367990	16800	16800	16800	16800	0
23	20231201	202100	1544367990	16800	16800	16800	16800	0
24	20231201	202000	1544367990	16800	16800	16800	16800	0
25	20231201	201900	1544367990	16800	16800	16800	16800	0
26	20231201	201800	1544367990	16800	16800	16800	16800	0
27	20231201	201700	1544367990	16800	16800	16800	16800	0
28	20231201	201600	1544367990	16800	16800	16800	16800	0
29	20231201	201500	1544367990	16800	16800	16800	16800	0
30	20231201	201400	1544367990	16800	16800	16800	16800	0
31	20231201	201300	1544367990	16800	16800	16800	16800	0
32	20231201	201200	1544367990	16800	16800	16800	16800	486
33	20231201	201100	1544367990	16800	16800	16800	16800	0
34	20231201	201000	1544367990	16800	16800	16800	16800	0
35	20231201	200900	1544367990	16800	16800	16800	16800	0
36	20231201	200800	1544367990	16800	16800	16800	16800	0
37	20231201	200700	1544367990	16800	16800	16800	16800	0
38	20231201	200600	1544367990	16800	16800	16800	16800	0
39	20231201	200500	1544367990	16800	16800	16800	16800	0
40	20231201	200400	1544367990	16800	16800	16800	16800	0
41	20231201	200300	1544367990	16800	16800	16800	16800	0
42	20231201	200200	1544367990	16800	16800	16800	16800	0
43	20231201	200100	1544367990	16800	16800	16800	16800	0
44	20231201	200000	1544367990	16800	16800	16800	16800	0
45	20231201	195900	1544367990	16800	16800	16800	16800	0
46	20231201	195800	1544367990	16800	16800	16800	16800	0
47	20231201	195700	1544367990	16800	16800	16800	16800	0
48	20231201	195600	1544367990	16800	16800	16800	16800	0
49	20231201	195500	1544367990	16800	16800	16800	16800	0
50	20231201	195400	1544367990	16800	16800	16800	16800	0
51	20231201	195300	1544367990	16800	16800	16800	16800	0
52	20231201	195200	1544367990	16800	16800	16800	16800	0
53	20231201	195100	1544367990	16800	16800	16800	16800	0
54	20231201	195000	1544367990	16800	16800	16800	16800	0
55	20231201	194900	1544367990	16800	16800	16800	16800	0
56	20231201	194800	1544367990	16800	16800	16800	16800	0
57	20231201	194700	1544367990	16800	16800	16800	16800	0
58	20231201	194600	1544367990	16800	16800	16800	16800	0
59	20231201	194500	1544367990	16800	16800	16800	16800	0
60	20231201	194400	1544367990	16800	16800	16800	16800	0
61	20231201	194300	1544367990	16800	16800	16800	16800	0
62	20231201	194200	1544367990	16800	16800	16800	16800	486
63	20231201	194100	1544367990	16800	16800	16800	16800	0
64	20231201	194000	1544367990	16800	16800	16800	16800	0
65	20231201	193900	1544367990	16800	16800	16800	16800	0
66	20231201	193800	1544367990	16800	16800	16800	16800	0
67	20231201	193700	1544367990	16800	16800	16800	16800	0
68	20231201	193600	1544367990	16800	16800	16800	16800	0
69	20231201	193500	1544367990	16800	16800	16800	16800	0
70	20231201	193400	1544367990	16800	16800	16800	16800	0
71	20231201	193300	1544367990	16800	16800	16800	16800	0
72	20231201	193200	1544367990	16800	16800	16800	16800	0
73	20231201	193100	1544367990	16800	16800	16800	16800	0
74	20231201	193000	1544367990	16800	16800	16800	16800	0
75	20231201	192900	1544367990	16800	16800	16800	16800	0
76	20231201	192800	1544367990	16800	16800	16800	16800	0
77	20231201	192700	1544367990	16800	16800	16800	16800	0
78	20231201	192600	1544367990	16800	16800	16800	16800	0
79	20231201	192500	1544367990	16800	16800	16800	16800	0
80	20231201	192400	1544367990	16800	16800	16800	16800	0
81	20231201	192300	1544367990	16800	16800	16800	16800	0
82	20231201	192200	1544367990	16800	16800	16800	16800	0
83	20231201	192100	1544367990	16800	16800	16800	16800	0
84	20231201	192000	1544367990	16800	16800	16800	16800	0
85	20231201	191900	1544367990	16800	16800	16800	16800	0
86	20231201	191800	1544367990	16800	16800	16800	16800	0
87	20231201	191700	1544367990	16800	16800	16800	16800	0
88	20231201	191600	1544367990	16800	16800	16800	16800	0
89	20231201	191500	1544367990	16800	16800	16800	16800	0
90	20231201	191400	1544367990	16800	16800	16800	16800	0
91	20231201	191300	1544367990	16800	16800	16800	16800	0
92	20231201	191200	1544367990	16800	16800	16800	16800	486
93	20231201	191100	1544367990	16800	16800	16800	16800	0
94	20231201	191000	1544367990	16800	16800	16800	16800	0
95	20231201	190900	1544367990	16800	16800	16800	16800	0
96	20231201	190800	1544367990	16800	16800	16800	16800	0
97	20231201	190700	1544367990	16800	16800	16800	16800	0
98	20231201	190600	1544367990	16800	16800	16800	16800	0
99	20231201	190500	1544367990	16800	16800	16800	16800	0
100	20231201	190400	1544367990	16800	16800	16800	16800	0
101	20231201	190300	1544367990	16800	16800	16800	16800	0
102	20231201	190200	1544367990	16800	16800	16800	16800	0
103	20231201	190100	1544367990	16800	16800	16800	16800	0
104	20231201	190000	1544367990	16800	16800	16800	16800	0
105	20231201	185900	1544367990	16800	16800	16800	16800	0
106	20231201	185800	1544367990	16800	16800	16800	16800	0
107	20231201	185700	1544367990	16800	16800	16800	16800	0
108	20231201	185600	1544367990	16800	16800	16800	16800	0
109	20231201	185500	1544367990	16800	16800	16800	16800	0
110	20231201	185400	1544367990	16800	16800	16800	16800	0
111	20231201	185300	1544367990	16800	16800	16800	16800	0
112	20231201	185200	1544367990	16800	16800	16800	16800	0
113	20231201	185100	1544367990	16800	16800	16800	16800	0
114	20231201	185000	1544367990	16800	16800	16800	16800	0
115	20231201	184900	1544367990	16800	16800	16800	16800	0
116	20231201	184800	1544367990	16800	16800	16800	16800	0
117	20231201	184700	1544367990	16800	16800	16800	16800	0
118	20231201	184600	1544367990	16800	16800	16800	16800	0
119	20231201	184500	1544367990	16800	16800	16800	16800	0
120	20231201	184400	1544367990	16800	16800	16800	16800	0
121	20231201	184300	1544367990	16800	16800	16800	16800	0
122	20231201	184200	1544367990	16800	16800	16800	16800	486
123	20231201	184100	1544367990	16800	16800	16800	16800	0
124	20231201	184000	1544367990	16800	16800	16800	16800	0
125	20231201	183900	1544367990	16800	16800	16800	16800	0
126	20231201	183800	1544367990	16800	16800	16800	16800	0
127	20231201	183700	1544367990	16800	16800	16800	16800	0
128	20231201	183600	1544367990	16800	16800	16800	16800	0
129	20231201	183500	1544367990	16800	16800	16800	16800	0
130	20231201	183400	1544367990	16800	16800	16800	16800	0
131	20231201	183300	1544367990	16800	16800	16800	16800	0
132	20231201	183200	1544367990	16800	16800	16800	16800	0
133	20231201	183100	1544367990	16800	16800	16800	16800	0
134	20231201	183000	1544367990	16800	16800	16800	16800	0
135	20231201	182900	1544367990	16800	16800	16800	16800	0
136	20231201	182800	1544367990	16800	16800	16800	16800	0
137	20231201	182700	1544367990	16800	16800	16800	16800	0
138	20231201	182600	1544367990	16800	16800	16800	16800	0
139	20231201	182500	1544367990	16800	16800	16800	16800	0
140	20231201	182400	1544367990	16800	16800	16800	16800	0
141	20231201	182300	1544367990	16800	16800	16800	16800	0
142	20231201	182200	1544367990	16800	16800	16800	16800	0
143	20231201	182100	1544367990	16800	16800	16800	16800	0
144	20231201	182000	1544367990	16800	16800	16800	16800	0
145	20231201	181900	1544367990	16800	16800	16800	16800	0
146	20231201	181800	1544367990	16800	16800	16800	16800	0
147	20231201	181700	1544367990	16800	16800	16800	16800	0
148	20231201	181600	1544367990	16800	16800	16800	16800	0
149	20231201	181500	1544367990	16800	16800	16800	16800	0
150	20231201	181400	1544367990	16800	16800	16800	16800	0
151	20231201	181300	1544367990	16800	16800	16800	16800	0
152	20231201	181200	1544367990	16800	16800	16800	16800	486
153	20231201	181100	1544367990	16800	16800	16800	16800	0
154	20231201	181000	1544367990	16800	16800	16800	16800	0
155	20231201	180900	1544367990	16800	16800	16800	16800	0
156	20231201	180800	1544367990	16800	16800	16800	16800	0
157	20231201	180700	1544367990	16800	16800	16800	16800	0
158	20231201	180600	1544367990	16800	16800	16800	16800	0
159	20231201	180500	1544367990	16800	16800	16800	16800	0
160	20231201	180400	1544367990	16800	16800	16800	16800	0
161	20231201	180300	1544367990	16800	16800	16800	16800	0
162	20231201	180200	1544367990	16800	16800	16800	16800	0
163	20231201	180100	1544367990	16800	16800	16800	16800	0
164	20231201	180000	1544367990	16800	16800	16800	16800	0
165	20231201	175900	1544367990	16800	16800	16800	16800	0
166	20231201	175800	1544367990	16800	16800	16800	16800	0
167	20231201	175700	1544367990	16800	16800	16800	16800	0
168	20231201	175600	1544367990	16800	16800	16800	16800	0
169	20231201	175500	1544367990	16800	16800	16800	16800	0
170	20231201	175400	1544367990	16800	16800	16800	16800	0
171	20231201	175300	1544367990	16800	16800	16800	16800	0
172	20231201	175200	1544367990	16800	16800	16800	16800	0
173	20231201	175100	1544367990	16800	16800	16800	16800	0
174	20231201	175000	1544367990	16800	16800	16800	16800	0
175	20231201	174900	1544367990	16800	16800	16800	16800	0
176	20231201	174800	1544367990	16800	16800	16800	16800	0
177	20231201	174700	1544367990	16800	16800	16800	16800	0
178	20231201	174600	1544367990	16800	16800	16800	16800	0
179	20231201	174500	1544367990	16800	16800	16800	16800	0
180	20231201	174400	1544367990	16800	16800	16800	16800	0
181	20231201	174300	1544367990	16800	16800	16800	16800	0
182	20231201	174200	1544367990	16800	16800	16800	16800	486
183	20231201	174100	1544367990	16800	16800	16800	16800	0
184	20231201	174000	1544367990	16800	16800	16800	16800	0
185	20231201	173900	1544367990	16800	16800	16800	16800	0
186	20231201	173800	1544367990	16800	16800	16800	16800	0
187	20231201	173700	1544367990	16800	16800	16800	16800	0
188	20231201	173600	1544367990	16800	16800	16800	16800	0
189	20231201	173500	1544367990	16800	16800	16800	16800	0
190	20231201	173400	1544367990	16800	16800	16800	16800	0
191	20231201	173300	1544367990	16800	16800	16800	16800	0
192	20231201	173200	1544367990	16800	16800	16800	16800	0
193	20231201	173100	1544367990	16800	16800	16800	16800	0
194	20231201	173000	1544367990	16800	16800	16800	16800	0
195	20231201	172900	1544367990	16800	16800	16800	16800	0
196	20231201	172800	1544367990	16800	16800	16800	16800	0
197	20231201	172700	1544367990	16800	16800	16800	16800	0
198	20231201	172600	1544367990	16800	16800	16800	16800	0
199	20231201	172500	1544367990	16800	16800	16800	16800	0
200	20231201	172400	1544367990	16800	16800	16800	16800	0
201	20231201	172300	1544367990	16800	16800	16800	16800	0
202	20231201	172200	1544367990	16800	16800	16800	16800	0
203	20231201	172100	1544367990	16800	16800	16800	16800	0
204	20231201	172000	1544367990	16800	16800	16800	16800	0
205	20231201	171900	1544367990	16800	16800	16800	16800	0
206	20231201	171800	1544367990	16800	16800	16800	16800	0
207	20231201	171700	1544367990	16800	16800	16800	16800	0
208	20231201	171600	1544367990	16800	16800	16800	16800	0
209	20231201	171500	1544367990	16800	16800	16800	16800	0
210	20231201	171400	1544367990	16800	16800	16800	16800	0
211	20231201	171300	1544367990	16800	16800	16800	16800	0
212	20231201	171200	1544367990	16800	16800	16800	16800	486
213	20231201	171100	1544367990	16800	16800	16800	16800	0
214	20231201	171000	1544367990	16800	16800	16800	16800	0
215	20231201	170900	1544367990	16800	16800	16800	16800	0
216	20231201	170800	1544367990	16800	16800	16800	16800	0
217	20231201	170700	1544367990	16800	16800	16800	16800	0
218	20231201	170600	1544367990	16800	16800	16800	16800	0
219	20231201	170500	1544367990	16800	16800	16800	16800	0
220	20231201	170400	1544367990	16800	16800	16800	16800	0
221	20231201	170300	1544367990	16800	16800	16800	16800	0
222	20231201	170200	1544367990	16800	16800	16800	16800	0
223	20231201	170100	1544367990	16800	16800	16800	16800	0
224	20231201	170000	1544367990	16800	16800	16800	16800	0
225	20231201	165900	1544367990	16800	16800	16800	16800	0
226	20231201	165800	1544367990	16800	16800	16800	16800	0
227	20231201	165700	1544367990	16800	16800	16800	16800	0
228	20231201	165600	1544367990	16800	16800	16800	16800	0
229	20231201	165500	1544367990	16800	16800	16800	16800	0
230	20231201	165400	1544367990	16800	16800	16800	16800	0
231	20231201	165300	1544367990	16800	16800	16800	16800	0
232	20231201	165200	1544367990	16800	16800	16800	16800	0
233	20231201	165100	1544367990	16800	16800	16800	16800	0
234	20231201	165000	1544367990	16800	16800	16800	16800	0
235	20231201	164900	1544367990	16800	16800	16800	16800	0
236	20231201	164800	1544367990	16800	16800	16800	16800	0
237	20231201	164700	1544367990	16800	16800	16800	16800	0
238	20231201	164600	1544367990	16800	16800	16800	16800	0
239	20231201	164500	1544367990	16800	16800	16800	16800	0
240	20231201	164400	1544367990	16800	16800	16800	16800	0
241	20231201	164300	1544367990	16800	16800	16800	16800	0
242	20231201	164200	1544367990	16800	16800	16800	16800	486
243	20231201	164100	1544367990	16800	16800	16800	16800	0
244	20231201	164000	1544367990	16800	16800	16800	16800	0
245	20231201	163900	1544367990	16800	16800	16800	16800	0
246	20231201	163800	1544367990	16800	16800	16800	16800	0
247	20231201	163700	1544367990	16800	16800	16800	16800	0
248	20231201	163600	1544367990	16800	16800	16800	16800	0
249	20231201	163500	1544367990	16800	16800	16800	16800	0
250	20231201	163400	1544367990	16800	16800	16800	16800	0
251	20231201	163300	1544367990	16800	16800	16800	16800	0
252	20231201	163200	1544367990	16800	16800	16800	16800	0
253	20231201	163100	1544367990	16800	16800	16800	16800	0
254	20231201	163000	1544367990	16800	16800	16800	16800	0
255	20231201	162900	1544367990	16800	16800	16800	16800	0
256	20231201	162800	1544367990	16800	16800	16800	16800	0
257	20231201	162700	1544367990	16800	16800	16800	16800	0
258	20231201	162600	1544367990	16800	16800	16800	16800	0
259	20231201	162500	1544367990	16800	16800	16800	16800	0
260	20231201	162400	1544367990	16800	16800	16800	16800	0
261	20231201	162300	1544367990	16800	16800	16800	16800	0
262	20231201	162200	1544367990	16800	16800	16800	16800	0
263	20231201	162100	1544367990	16800	16800	16800	16800	0
264	20231201	162000	1544367990	16800	16800	16800	16800	0
265	20231201	161900	1544367990	16800	16800	16800	16800	0
266	20231201	161800	1544367990	16800	16800	16800	16800	0
267	20231201	161700	1544367990	16800	16800	16800	16800	0
268	20231201	161600	1544367990	16800	16800	16800	16800	0
269	20231201	161500	1544367990	16800	16800	16800	16800	0
270	20231201	161400	1544367990	16800	16800	16800	16800	0
271	20231201	161300	1544367990	16800	16800	16800	16800	0
272	20231201	161200	1544367990	16800	16800	16800	16800	486
273	20231201	161100	1544367990	16800	16800	16800	16800	0
274	20231201	161000	1544367990	16800	16800	16800	16800	0
275	20231201	160900	1544367990	16800	16800	16800	16800	0
276	20231201	160800	1544367990	16800	16800	16800	16800	0
277	20231201	160700	1544367990	16800	16800	16800	16800	0
278	20231201	160600	1544367990	16800	16800	16800	16800	0
279	20231201	160500	1544367990	16800	16800	16800	16800	0
280	20231201	160400	1544367990	16800	16800	16800	16800	0
281	20231201	160300	1544367990	16800	16800	16800	16800	0
282	20231201	160200	1544367990	16800	16800	16800	16800	0
283	20231201	160100	1544367990	16800	16800	16800	16800	0
284	20231201	160000	1544367990	16800	16800	16800	16800	0
285	20231201	155900	1544367990	16800	16800	16800	16800	0
286	20231201	155800	1544367990	16800	16800	16800	16800	0
287	20231201	155700	1544367990	16800	16800	16800	16800	0
288	20231201	155600	1544367990	16800	16800	16800	16800	0
289	20231201	155500	1544367990	16800	16800	16800	16800	0
290	20231201	155400	1544367990	16800	16800	16800	16800	0
291	20231201	155300	1544367990	16800	16800	16800	16800	0
292	20231201	155200	1544367990	16800	16800	16800	16800	0
293	20231201	155100	1544367990	16800	16800	16800	16800	0
294	20231201	155000	1544367990	16800	16800	16800	16800	0
295	20231201	154900	1544367990	16800	16800	16800	16800	0
296	20231201	154800	1544367990	16800	16800	16800	16800	0
297	20231201	154700	1544367990	16800	16800	16800	16800	0
298	20231201	154600	1544367990	16800	16800	16800	16800	0
299	20231201	154500	1544367990	16800	16800	16800	16800	0
300	20231201	154400	1544367990	16800	16800	16800	16800	0
301	20231201	154300	1544367990	16800	16800	16800	16800	0
302	20231201	154200	1544367990	16800	16800	16800	16800	486
303	20231201	154100	1544367990	16800	16800	16800	16800	0
304	20231201	154000	1544367990	16800	16800	16800	16800	0
305	20231201	153900	1544367990	16800	16800	16800	16800	0
306	20231201	153800	1544367990	16800	16800	16800	16800	0
307	20231201	153700	1544367990	16800	16800	16800	16800	0
308	20231201	153600	1544367990	16800	16800	16800	16800	0
309	20231201	153500	1544367990	16800	16800	16800	16800	0
310	20231201	153400	1544367990	16800	16800	16800	16800	0
311	20231201	153300	1544367990	16800	16800	16800	16800	0
312	20231201	153200	1544367990	16800	16800	16800	16800	0
313	20231201	153100	1544367990	16800	16800	16800	16800	0
314	20231201	153000	1544367990	16800	16800	16800	16800	486
315	20231201	152900	1536203190	16800	16800	16800	16800	0
316	20231201	152800	1536203190	16800	16800	16800	16800	0
317	20231201	152700	1536203190	16800	16800	16800	16800	0
318	20231201	152600	1536203190	16800	16800	16800	16800	0
319	20231201	152500	1536203190	16800	16800	16800	16800	0
320	20231201	152400	1536203190	16800	16800	16800	16800	0
321	20231201	152300	1536203190	16800	16800	16800	16800	0
322	20231201	152200	1536203190	16800	16800	16800	16800	0
323	20231201	152100	1536203190	16800	16800	16800	16800	0
324	20231201	152000	1536203190	16800	16800	16800	16800	0
325	20231201	151900	1536203190	16800	16710	16800	16710	32
326	20231201	151800	1535667960	16710	16610	16710	16610	104
327	20231201	151700	1533933100	16610	16610	16610	16610	55
328	20231201	151600	1533019550	16620	16620	16620	16620	30
329	20231201	151500	1532520950	16620	16630	16630	16620	28
330	20231201	151400	1532055550	16630	16680	16680	16630	197
331	20231201	151300	1528776330	16660	16660	16660	16660	0
332	20231201	151200	1528776330	16660	16660	16660	16660	200
333	20231201	151100	1525444330	16660	16660	16660	16660	3
334	20231201	151000	1525394350	16660	16660	16660	16660	1
335	20231201	150900	1525377690	16660	16660	16660	16660	100
336	20231201	150800	1523711690	16660	16660	16660	16660	0
337	20231201	150700	1523711690	16660	16680	16680	16660	300
338	20231201	150600	1518712530	16680	16680	16690	16680	143
339	20231201	150500	1516326990	16690	16690	16690	16690	15
340	20231201	150400	1516076640	16690	16720	16720	16690	79
341	20231201	150300	1514757860	16730	16730	16730	16730	240
342	20231201	150200	1510742660	16740	16740	16740	16740	3
343	20231201	150100	1510692440	16740	16740	16740	16740	9
344	20231201	150000	1510541780	16740	16750	16750	16740	24
345	20231201	145900	1510139790	16760	16770	16770	16760	42
346	20231201	145800	1509435840	16800	16800	16800	16800	0
347	20231201	145700	1509435840	16800	16800	16800	16800	0
348	20231201	145600	1509435840	16800	16800	16800	16800	300
349	20231201	145500	1504395840	16800	16800	16800	16800	3
350	20231201	145400	1504345440	16800	16800	16800	16800	0
351	20231201	145300	1504345440	16800	16800	16800	16800	4
352	20231201	145200	1504278240	16800	16800	16800	16800	0
353	20231201	145100	1504278240	16800	16800	16800	16800	1
354	20231201	145000	1504261440	16760	16760	16760	16760	0
355	20231201	144900	1504261440	16760	16760	16760	16760	1
356	20231201	144800	1504244680	16760	16760	16760	16760	0
357	20231201	144700	1504244680	16760	16760	16760	16760	0
358	20231201	144600	1504244680	16760	16760	16760	16760	0
359	20231201	144500	1504244680	16760	16780	16780	16760	23
360	20231201	144400	1503858860	16800	16800	16800	16800	0
361	20231201	144300	1503858860	16800	16800	16800	16800	37
362	20231201	144200	1503237260	16800	16800	16800	16800	1
363	20231201	144100	1503220460	16800	16800	16800	16800	300
364	20231201	144000	1498180460	16810	16790	16810	16790	64
365	20231201	143900	1497105350	16800	16800	16800	16800	0
366	20231201	143800	1497105350	16800	16800	16800	16800	1
367	20231201	143700	1497088550	16780	16780	16780	16780	2
368	20231201	143600	1497054990	16810	16810	16810	16810	1
369	20231201	143500	1497038180	16810	16810	16810	16810	3
370	20231201	143400	1496987750	16790	16790	16790	16790	0
371	20231201	143300	1496987750	16790	16790	16790	16790	1
372	20231201	143200	1496970960	16780	16790	16790	16780	109
373	20231201	143100	1495141160	16790	16820	16820	16790	269
374	20231201	143000	1490622610	16820	16820	16820	16820	0
375	20231201	142900	1490622610	16820	16830	16830	16810	304
376	20231201	142800	1485510310	16820	16820	16820	16820	0
377	20231201	142700	1485510310	16820	16840	16840	16820	162
378	20231201	142600	1482785300	16850	16850	16850	16850	0
379	20231201	142500	1482785300	16850	16850	16850	16850	0
380	20231201	142400	1482785300	16850	16850	16850	16850	0
381	20231201	142300	1482785300	16850	16850	16850	16850	203
382	20231201	142200	1479364750	16910	16910	16910	16910	0
383	20231201	142100	1479364750	16910	16910	16910	16910	5
384	20231201	142000	1479280200	16910	16910	16910	16910	0
385	20231201	141900	1479280200	16910	16910	16910	16910	42
386	20231201	141800	1478569980	16910	16910	16910	16910	0
387	20231201	141700	1478569980	16910	16910	16910	16910	52
388	20231201	141600	1477690660	16910	16910	16910	16910	12
389	20231201	141500	1477487740	16910	16910	16910	16910	1
390	20231201	141400	1477470830	16900	16900	16900	16900	227
391	20231201	141300	1473634530	16890	16890	16890	16890	129
392	20231201	141200	1471455720	16890	16890	16890	16890	0
393	20231201	141100	1471455720	16890	16870	16890	16870	158
394	20231201	141000	1468788830	16880	16870	16880	16870	50
395	20231201	140900	1467945320	16870	16870	16870	16870	1
396	20231201	140800	1467928450	16870	16870	16870	16870	0
397	20231201	140700	1467928450	16870	16870	16870	16870	0
398	20231201	140600	1467928450	16870	16870	16870	16870	0
399	20231201	140500	1467928450	16870	16870	16870	16870	4
400	20231201	140400	1467860970	16870	16870	16870	16870	114
401	20231201	140300	1465937790	16870	16870	16870	16870	0
402	20231201	140200	1465937790	16870	16870	16870	16870	0
403	20231201	140100	1465937790	16870	16870	16870	16870	0
404	20231201	140000	1465937790	16870	16870	16870	16870	0
405	20231201	135900	1465937790	16870	16870	16870	16870	0
406	20231201	135800	1465937790	16870	16860	16870	16860	178
407	20231201	135700	1462936680	16860	16860	16860	16860	0
408	20231201	135600	1462936680	16860	16860	16860	16860	0
409	20231201	135500	1462936680	16860	16860	16860	16860	1
410	20231201	135400	1462919820	16790	16810	16810	16790	150
411	20231201	135300	1460399410	16820	16840	16840	16820	107
412	20231201	135200	1458597630	16820	16820	16820	16820	0
413	20231201	135100	1458597630	16820	16810	16820	16810	311
414	20231201	135000	1453368400	16800	16800	16800	16800	0
415	20231201	134900	1453368400	16800	16800	16800	16800	2
416	20231201	134800	1453334800	16800	16800	16800	16800	0
417	20231201	134700	1453334800	16800	16800	16800	16800	0
418	20231201	134600	1453334800	16800	16800	16800	16800	0
419	20231201	134500	1453334800	16800	16790	16800	16790	156
420	20231201	134400	1450714360	16800	16800	16800	16800	50
421	20231201	134300	1449874360	16800	16790	16800	16790	254
422	20231201	134200	1445608540	16780	16770	16780	16770	61
423	20231201	134100	1444585060	16760	16760	16760	16760	10
424	20231201	134000	1444417460	16750	16750	16750	16750	0
425	20231201	133900	1444417460	16750	16750	16750	16750	0
426	20231201	133800	1444417460	16750	16750	16750	16750	0
427	20231201	133700	1444417460	16750	16750	16750	16750	0
428	20231201	133600	1444417460	16750	16750	16750	16750	98
429	20231201	133500	1442775960	16740	16740	16740	16740	0
430	20231201	133400	1442775960	16740	16740	16740	16740	0
431	20231201	133300	1442775960	16740	16740	16740	16740	0
432	20231201	133200	1442775960	16740	16740	16740	16740	0
433	20231201	133100	1442775960	16740	16740	16740	16740	8
434	20231201	133000	1442642040	16750	16750	16750	16750	0
435	20231201	132900	1442642040	16750	16750	16750	16750	2
436	20231201	132800	1442608540	16740	16740	16740	16740	0
437	20231201	132700	1442608540	16740	16740	16740	16740	0
438	20231201	132600	1442608540	16740	16740	16740	16740	0
439	20231201	132500	1442608540	16740	16740	16740	16740	0
440	20231201	132400	1442608540	16740	16740	16740	16740	30
441	20231201	132300	1442106340	16740	16740	16740	16740	0
442	20231201	132200	1442106340	16740	16750	16750	16740	59
443	20231201	132100	1441118650	16750	16750	16750	16750	10
444	20231201	132000	1440951150	16780	16780	16780	16780	0
445	20231201	131900	1440951150	16780	16780	16780	16780	2
446	20231201	131800	1440917590	16780	16780	16780	16780	0
447	20231201	131700	1440917590	16780	16750	16780	16740	240
448	20231201	131600	1436894790	16750	16750	16750	16750	0
449	20231201	131500	1436894790	16750	16750	16750	16750	1
450	20231201	131400	1436878040	16730	16730	16730	16730	0
451	20231201	131300	1436878040	16730	16740	16750	16730	104
452	20231201	131200	1435136250	16730	16720	16730	16720	253
453	20231201	131100	1430906040	16720	16720	16720	16720	0
454	20231201	131000	1430906040	16720	16720	16720	16720	0
455	20231201	130900	1430906040	16720	16720	16720	16720	0
456	20231201	130800	1430906040	16720	16680	16720	16680	15
457	20231201	130700	1430655660	16680	16690	16690	16680	14
458	20231201	130600	1430422110	16680	16690	16690	16680	40
459	20231201	130500	1429754880	16690	16690	16690	16690	59
460	20231201	130400	1428770170	16690	16690	16700	16690	51
461	20231201	130300	1427918880	16680	16690	16720	16680	386
462	20231201	130200	1421479390	16690	16690	16690	16690	0
463	20231201	130100	1421479390	16690	16690	16690	16690	0
464	20231201	130000	1421479390	16690	16710	16710	16690	6
465	20231201	125900	1421379150	16700	16710	16710	16690	152
466	20231201	125800	1418840580	16710	16710	16710	16710	20
467	20231201	125700	1418506380	16710	16710	16710	16710	3
468	20231201	125600	1418456250	16710	16710	16710	16710	2
469	20231201	125500	1418422830	16730	16720	16730	16710	292
470	20231201	125400	1413541690	16740	16740	16740	16740	6
471	20231201	125300	1413441250	16750	16750	16750	16750	0
472	20231201	125200	1413441250	16750	16750	16750	16750	0
473	20231201	125100	1413441250	16750	16750	16750	16750	13
474	20231201	125000	1413223500	16720	16750	16750	16720	173
475	20231201	124900	1410326650	16750	16750	16750	16750	0
476	20231201	124800	1410326650	16750	16750	16750	16750	20
477	20231201	124700	1409991650	16760	16760	16760	16750	73
478	20231201	124600	1408768210	16760	16770	16770	16760	80
479	20231201	124500	1407427230	16770	16770	16770	16770	0
480	20231201	124400	1407427230	16770	16770	16770	16770	12
481	20231201	124300	1407225990	16770	16770	16770	16770	3
482	20231201	124200	1407175680	16770	16770	16770	16770	3
483	20231201	124100	1407125370	16770	16770	16770	16770	0
484	20231201	124000	1407125370	16770	16770	16770	16770	0
485	20231201	123900	1407125370	16770	16770	16770	16770	10
486	20231201	123800	1406957670	16790	16790	16790	16790	0
487	20231201	123700	1406957670	16790	16790	16790	16790	0
488	20231201	123600	1406957670	16790	16790	16790	16790	5
489	20231201	123500	1406873720	16780	16780	16780	16780	12
490	20231201	123400	1406672360	16780	16770	16780	16770	138
491	20231201	123300	1404357720	16760	16790	16790	16760	35
492	20231201	123200	1403770940	16750	16750	16750	16750	0
493	20231201	123100	1403770940	16750	16750	16750	16750	5
494	20231201	123000	1403687190	16760	16820	16820	16760	295
495	20231201	122900	1398735250	16840	16840	16840	16840	1
496	20231201	122800	1398718410	16850	16850	16850	16850	0
497	20231201	122700	1398718410	16850	16850	16850	16850	0
498	20231201	122600	1398718410	16850	16860	16860	16850	131
499	20231201	122500	1396509850	16820	16820	16820	16820	0
500	20231201	122400	1396509850	16820	16820	16820	16820	5
501	20231201	122300	1396425750	16870	16870	16870	16870	1
502	20231201	122200	1396408880	16870	16870	16870	16870	0
503	20231201	122100	1396408880	16870	16870	16870	16870	1
504	20231201	122000	1396392010	16880	16880	16880	16880	0
505	20231201	121900	1396392010	16880	16880	16880	16880	0
506	20231201	121800	1396392010	16880	16880	16880	16880	3
507	20231201	121700	1396341370	16880	16880	16880	16880	0
508	20231201	121600	1396341370	16880	16880	16880	16880	1
509	20231201	121500	1396324490	16890	16860	16890	16860	22
510	20231201	121400	1395953360	16890	16890	16890	16890	0
511	20231201	121300	1395953360	16890	16880	16890	16880	231
512	20231201	121200	1392052570	16890	16890	16890	16890	10
513	20231201	121100	1391883670	16890	16890	16890	16890	769
514	20231201	121000	1378895260	16890	16900	16900	16880	357
515	20231201	120900	1372863480	16900	16890	16900	16890	163
516	20231201	120800	1370109280	16900	16760	16900	16760	354
517	20231201	120700	1364151830	16740	16730	16740	16730	104
518	20231201	120600	1362411280	16710	16730	16730	16710	17
519	20231201	120500	1362126900	16740	16740	16740	16740	0
520	20231201	120400	1362126900	16740	16750	16750	16740	24
521	20231201	120300	1361724930	16750	16750	16750	16750	0
522	20231201	120200	1361724930	16750	16750	16750	16750	26
523	20231201	120100	1361289430	16760	16780	16780	16760	113
524	20231201	120000	1359395500	16790	16790	16790	16790	177
525	20231201	115900	1356423670	16780	16780	16780	16780	9
526	20231201	115800	1356272650	16790	16790	16790	16790	56
527	20231201	115700	1355332410	16790	16790	16790	16790	27
528	20231201	115600	1354879080	16800	16800	16800	16800	42
529	20231201	115500	1354173480	16800	16790	16800	16790	2
530	20231201	115400	1354139890	16800	16800	16800	16800	0
531	20231201	115300	1354139890	16800	16800	16800	16800	1
532	20231201	115200	1354123090	16800	16800	16800	16800	3
533	20231201	115100	1354072690	16800	16800	16800	16800	0
534	20231201	115000	1354072690	16800	16800	16800	16800	0
535	20231201	114900	1354072690	16800	16800	16800	16800	8
536	20231201	114800	1353938290	16800	16800	16800	16800	0
537	20231201	114700	1353938290	16800	16820	16820	16790	363
538	20231201	114600	1347839700	16820	16820	16820	16820	5
539	20231201	114500	1347755600	16820	16820	16820	16820	1
540	20231201	114400	1347738780	16830	16830	16830	16830	2
541	20231201	114300	1347705120	16810	16810	16810	16810	86
542	20231201	114200	1346259460	16810	16810	16810	16810	1
543	20231201	114100	1346242650	16820	16820	16820	16820	0
544	20231201	114000	1346242650	16820	16820	16820	16820	23
545	20231201	113900	1345855790	16840	16840	16840	16840	0
546	20231201	113800	1345855790	16840	16840	16840	16840	175
547	20231201	113700	1342908790	16840	16850	16850	16840	250
548	20231201	113600	1338697240	16850	16860	16860	16850	41
549	20231201	113500	1338006160	16860	16860	16860	16860	32
550	20231201	113400	1337466640	16860	16860	16860	16860	7
551	20231201	113300	1337348620	16860	16870	16870	16860	23
552	20231201	113200	1336960670	16870	16870	16870	16870	3
553	20231201	113100	1336910060	16880	16880	16880	16880	0
554	20231201	113000	1336910060	16880	16880	16880	16870	8
555	20231201	112900	1336775030	16880	16880	16880	16880	1
556	20231201	112800	1336758150	16910	16910	16910	16910	1
557	20231201	112700	1336741240	16870	16870	16870	16870	6
558	20231201	112600	1336640020	16870	16870	16870	16870	13
559	20231201	112500	1336420710	16870	16870	16870	16870	1
560	20231201	112400	1336403840	16870	16870	16870	16870	1
561	20231201	112300	1336386970	16860	16860	16860	16860	20
562	20231201	112200	1336049770	16840	16920	16920	16840	202
563	20231201	112100	1332633310	16920	16930	16930	16920	140
564	20231201	112000	1330263340	16990	16990	16990	16990	0
565	20231201	111900	1330263340	16990	16990	16990	16990	0
566	20231201	111800	1330263340	16990	16990	16990	16990	0
567	20231201	111700	1330263340	16990	16990	16990	16990	87
568	20231201	111600	1328785210	16990	17000	17000	16990	11
569	20231201	111500	1328598310	16990	16990	16990	16990	2
570	20231201	111400	1328564330	16990	16990	16990	16990	45
571	20231201	111300	1327799780	16990	16990	16990	16990	11
572	20231201	111200	1327612890	16990	16990	16990	16990	19
573	20231201	111100	1327290080	17000	17000	17000	17000	1
574	20231201	111000	1327273080	16940	16940	16940	16930	143
575	20231201	110900	1324850750	16930	16930	16930	16920	84
576	20231201	110800	1323428870	16930	16940	16940	16930	51
577	20231201	110700	1322564940	16940	16940	16940	16940	124
578	20231201	110600	1320464380	16940	16940	16940	16940	143
579	20231201	110500	1318041960	17020	17010	17020	17010	233
580	20231201	110400	1314077750	17010	17010	17010	17010	1
581	20231201	110300	1314060740	17010	16930	17010	16930	1163
582	20231201	110200	1294304630	16930	16860	16930	16840	269
583	20231201	110100	1289755790	16860	16860	16860	16860	17
584	20231201	110000	1289469170	16860	16840	16860	16840	24
585	20231201	105900	1289064790	16840	16830	16840	16830	104
586	20231201	105800	1287313460	16820	16780	16820	16780	24
587	20231201	105700	1286910390	16760	16780	16780	16760	291
588	20231201	105600	1282031470	16760	16760	16760	16760	0
589	20231201	105500	1282031470	16760	16830	16830	16750	800
590	20231201	105400	1268602130	16820	16820	16820	16820	18
591	20231201	105300	1268299370	16810	16810	16810	16800	41
592	20231201	105200	1267610250	16810	16810	16810	16810	10
593	20231201	105100	1267442150	16800	16810	16810	16800	24
594	20231201	105000	1267038720	16810	16850	16850	16810	76
595	20231201	104900	1265760860	16900	16890	16900	16890	3
596	20231201	104800	1265710180	16800	16850	16870	16800	503
597	20231201	104700	1257242670	16850	16930	16930	16850	158
598	20231201	104600	1254573460	16930	16950	16950	16930	271
599	20231201	104500	1249981490	16990	16990	16990	16990	0
600	20231201	104400	1249981490	16990	16960	17000	16960	159
601	20231201	104300	1247284630	16960	17000	17020	16960	285
602	20231201	104200	1242438410	17000	17000	17000	17000	0
603	20231201	104100	1242438410	17000	16960	17000	16960	37
604	20231201	104000	1241809490	16950	16970	16970	16950	43
605	20231201	103900	1241080620	16970	16970	16970	16970	59
606	20231201	103800	1240079390	16970	17010	17010	16970	396
607	20231201	103700	1233356710	17040	17010	17040	17010	217
608	20231201	103600	1229660810	17010	16990	17010	16960	2230
609	20231201	103500	1191751260	16980	16950	16980	16950	505
610	20231201	103400	1183191010	16890	16860	16950	16850	260
611	20231201	103300	1178807250	16860	16850	16860	16850	75
612	20231201	103200	1177542860	16810	16890	16890	16810	111
613	20231201	103100	1175674550	16900	16900	16900	16900	573
614	20231201	103000	1165990850	16900	16900	16900	16900	26
615	20231201	102900	1165551450	16900	17000	17000	16900	262
616	20231201	102800	1161119150	17000	16930	17000	16900	227
617	20231201	102700	1157276270	16930	16970	17000	16900	461
618	20231201	102600	1149469840	16970	17090	17090	16970	1080
619	20231201	102500	1131126870	17000	17090	17090	17000	388
620	20231201	102400	1124529380	17110	17180	17180	17100	2476
621	20231201	102300	1082052000	17180	17200	17210	17180	467
622	20231201	102200	1074027380	17200	17180	17200	17160	803
623	20231201	102100	1060231550	17180	17160	17180	17150	74
624	20231201	102000	1058962100	17160	17160	17200	17150	127
625	20231201	101900	1056780900	17160	17160	17180	17160	132
626	20231201	101800	1054514610	17160	17260	17280	17160	311
627	20231201	101700	1049146460	17260	17050	17260	17000	2322
628	20231201	101600	1009259750	17050	17150	17150	17050	429
629	20231201	101500	1001904200	17170	17020	17170	17010	534
630	20231201	101400	992752520	17060	17160	17160	16940	2277
631	20231201	101300	954023280	17160	17180	17260	17160	1169
632	20231201	101200	933857740	17180	17240	17280	17150	1932
633	20231201	101100	900527640	17250	17340	17370	17150	5503
634	20231201	101000	805238520	17340	17190	17350	17190	3746
635	20231201	100900	740520320	17220	17000	17220	17000	2779
636	20231201	100800	692808230	17080	17040	17100	17000	1577
637	20231201	100700	665881020	17050	16990	17050	16990	509
638	20231201	100600	657217990	16950	16980	17000	16950	2234
639	20231201	100500	619257120	16980	16950	16980	16950	1062
640	20231201	100400	601238480	16950	16890	16960	16890	855
641	20231201	100300	586752300	16860	16820	16860	16820	2398
642	20231201	100200	546367950	16820	16770	16820	16770	218
643	20231201	100100	542711590	16780	16820	16820	16780	23
644	20231201	100000	542325530	16830	16860	16860	16770	416
645	20231201	095900	535342830	16860	16900	16900	16860	879
646	20231201	095800	520494600	16920	16920	16920	16900	153
647	20231201	095700	517906250	16910	16890	16930	16890	1070
648	20231201	095600	499822600	16890	16890	16900	16880	509
649	20231201	095500	491221380	16890	16890	16900	16890	452
650	20231201	095400	483586580	16880	16880	16890	16880	304
651	20231201	095300	478452810	16880	16860	16890	16860	421
652	20231201	095200	471346040	16850	16820	16870	16820	341
653	20231201	095100	465602620	16800	16770	16820	16770	986
654	20231201	095000	449037260	16770	16770	16790	16770	399
655	20231201	094900	442346010	16770	16770	16790	16770	86
656	20231201	094800	440903610	16770	16780	16790	16770	265
657	20231201	094700	436454470	16790	16770	16810	16750	278
658	20231201	094600	431793970	16780	16840	16840	16780	525
659	20231201	094500	422978600	16840	16850	16880	16800	749
660	20231201	094400	410359560	16850	16800	16900	16800	1357
661	20231201	094300	387505060	16800	16710	16800	16710	1331
662	20231201	094200	365185920	16710	16690	16710	16690	777
663	20231201	094100	352211920	16690	16600	16690	16600	1482
664	20231201	094000	327532380	16600	16590	16600	16590	584
665	20231201	093900	317843770	16590	16600	16600	16580	84
666	20231201	093800	316450380	16600	16540	16600	16540	414
667	20231201	093700	309596490	16550	16590	16590	16550	501
668	20231201	093600	301284940	16630	16640	16640	16600	501
669	20231201	093500	292952380	16650	16600	16660	16600	891
670	20231201	093400	278125360	16660	16470	16660	16470	1424
671	20231201	093300	254612480	16460	16440	16470	16440	606
672	20231201	093200	244636370	16440	16400	16440	16390	465
673	20231201	093100	236996080	16400	16400	16400	16390	195
674	20231201	093000	233798230	16390	16390	16390	16390	316
675	20231201	092900	228618990	16390	16360	16390	16360	1865
676	20231201	092800	198070340	16380	16370	16380	16370	440
677	20231201	092700	190863460	16380	16380	16380	16380	8
678	20231201	092600	190732420	16390	16400	16410	16320	1649
679	20231201	092500	163752900	16400	16340	16400	16310	1345
680	20231201	092400	141728410	16310	16270	16350	16270	583
681	20231201	092300	132228640	16270	16290	16300	16270	2121
682	20231201	092200	97698660	16280	16160	16290	16160	1041
683	20231201	092100	80799730	16160	16150	16160	16150	49
684	20231201	092000	80008020	16150	16100	16150	16100	1149
685	20231201	091900	61467230	16100	16060	16140	16040	1047
686	20231201	091800	44660510	16060	16040	16060	16040	95
687	20231201	091700	43135660	16040	16030	16040	16030	15
688	20231201	091600	42895160	16030	15950	16030	15950	610
689	20231201	091500	33145250	15950	15900	15950	15900	573
690	20231201	091400	24015240	15900	15850	15900	15850	172
691	20231201	091300	21281830	15880	15840	15880	15840	178
692	20231201	091200	18457250	15800	15800	15800	15800	1
693	20231201	091100	18441450	15820	15820	15820	15820	0
694	20231201	091000	18441450	15820	15820	15820	15820	11
695	20231201	090900	18267430	15800	15820	15820	15800	7
696	20231201	090800	18156790	15800	15800	15800	15800	25
697	20231201	090700	17761790	15810	15710	15810	15710	280
698	20231201	090600	13346470	15710	15710	15710	15710	0
699	20231201	090500	13346470	15710	15710	15710	15710	17
700	20231201	090400	13079400	15700	15700	15700	15700	14
701	20231201	090300	12859600	15700	15700	15700	15700	0
702	20231201	090200	12859600	15700	15700	15700	15700	0
703	20231201	090100	12859600	15700	15700	15700	15700	0
704	20231201	090000	12859600	15700	15800	15800	15700	814