KissMeData/260970/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	205100	183441410	17010	17010	17010	17010	116
3	20231205	205000	183441410	17010	17010	17010	17010	0
4	20231205	204900	183441410	17010	17010	17010	17010	0
5	20231205	204800	183441410	17010	17010	17010	17010	0
6	20231205	204700	183441410	17010	17010	17010	17010	0
7	20231205	204600	183441410	17010	17010	17010	17010	0
8	20231205	204500	183441410	17010	17010	17010	17010	0
9	20231205	204400	183441410	17010	17010	17010	17010	0
10	20231205	204300	183441410	17010	17010	17010	17010	0
11	20231205	204200	183441410	17010	17010	17010	17010	0
12	20231205	204100	183441410	17010	17010	17010	17010	0
13	20231205	204000	183441410	17010	17010	17010	17010	0
14	20231205	203900	183441410	17010	17010	17010	17010	0
15	20231205	203800	183441410	17010	17010	17010	17010	0
16	20231205	203700	183441410	17010	17010	17010	17010	0
17	20231205	203600	183441410	17010	17010	17010	17010	0
18	20231205	203500	183441410	17010	17010	17010	17010	0
19	20231205	203400	183441410	17010	17010	17010	17010	0
20	20231205	203300	183441410	17010	17010	17010	17010	0
21	20231205	203200	183441410	17010	17010	17010	17010	0
22	20231205	203100	183441410	17010	17010	17010	17010	0
23	20231205	203000	183441410	17010	17010	17010	17010	0
24	20231205	202900	183441410	17010	17010	17010	17010	0
25	20231205	202800	183441410	17010	17010	17010	17010	0
26	20231205	202700	183441410	17010	17010	17010	17010	0
27	20231205	202600	183441410	17010	17010	17010	17010	0
28	20231205	202500	183441410	17010	17010	17010	17010	0
29	20231205	202400	183441410	17010	17010	17010	17010	0
30	20231205	202300	183441410	17010	17010	17010	17010	0
31	20231205	202200	183441410	17010	17010	17010	17010	0
32	20231205	202100	183441410	17010	17010	17010	17010	116
33	20231205	202000	183441410	17010	17010	17010	17010	0
34	20231205	201900	183441410	17010	17010	17010	17010	0
35	20231205	201800	183441410	17010	17010	17010	17010	0
36	20231205	201700	183441410	17010	17010	17010	17010	0
37	20231205	201600	183441410	17010	17010	17010	17010	0
38	20231205	201500	183441410	17010	17010	17010	17010	0
39	20231205	201400	183441410	17010	17010	17010	17010	0
40	20231205	201300	183441410	17010	17010	17010	17010	0
41	20231205	201200	183441410	17010	17010	17010	17010	0
42	20231205	201100	183441410	17010	17010	17010	17010	0
43	20231205	201000	183441410	17010	17010	17010	17010	0
44	20231205	200900	183441410	17010	17010	17010	17010	0
45	20231205	200800	183441410	17010	17010	17010	17010	0
46	20231205	200700	183441410	17010	17010	17010	17010	0
47	20231205	200600	183441410	17010	17010	17010	17010	0
48	20231205	200500	183441410	17010	17010	17010	17010	0
49	20231205	200400	183441410	17010	17010	17010	17010	0
50	20231205	200300	183441410	17010	17010	17010	17010	0
51	20231205	200200	183441410	17010	17010	17010	17010	0
52	20231205	200100	183441410	17010	17010	17010	17010	0
53	20231205	200000	183441410	17010	17010	17010	17010	0
54	20231205	195900	183441410	17010	17010	17010	17010	0
55	20231205	195800	183441410	17010	17010	17010	17010	0
56	20231205	195700	183441410	17010	17010	17010	17010	0
57	20231205	195600	183441410	17010	17010	17010	17010	0
58	20231205	195500	183441410	17010	17010	17010	17010	0
59	20231205	195400	183441410	17010	17010	17010	17010	0
60	20231205	195300	183441410	17010	17010	17010	17010	0
61	20231205	195200	183441410	17010	17010	17010	17010	0
62	20231205	195100	183441410	17010	17010	17010	17010	116
63	20231205	195000	183441410	17010	17010	17010	17010	0
64	20231205	194900	183441410	17010	17010	17010	17010	0
65	20231205	194800	183441410	17010	17010	17010	17010	0
66	20231205	194700	183441410	17010	17010	17010	17010	0
67	20231205	194600	183441410	17010	17010	17010	17010	0
68	20231205	194500	183441410	17010	17010	17010	17010	0
69	20231205	194400	183441410	17010	17010	17010	17010	0
70	20231205	194300	183441410	17010	17010	17010	17010	0
71	20231205	194200	183441410	17010	17010	17010	17010	0
72	20231205	194100	183441410	17010	17010	17010	17010	0
73	20231205	194000	183441410	17010	17010	17010	17010	0
74	20231205	193900	183441410	17010	17010	17010	17010	0
75	20231205	193800	183441410	17010	17010	17010	17010	0
76	20231205	193700	183441410	17010	17010	17010	17010	0
77	20231205	193600	183441410	17010	17010	17010	17010	0
78	20231205	193500	183441410	17010	17010	17010	17010	0
79	20231205	193400	183441410	17010	17010	17010	17010	0
80	20231205	193300	183441410	17010	17010	17010	17010	0
81	20231205	193200	183441410	17010	17010	17010	17010	0
82	20231205	193100	183441410	17010	17010	17010	17010	0
83	20231205	193000	183441410	17010	17010	17010	17010	0
84	20231205	192900	183441410	17010	17010	17010	17010	0
85	20231205	192800	183441410	17010	17010	17010	17010	0
86	20231205	192700	183441410	17010	17010	17010	17010	0
87	20231205	192600	183441410	17010	17010	17010	17010	0
88	20231205	192500	183441410	17010	17010	17010	17010	0
89	20231205	192400	183441410	17010	17010	17010	17010	0
90	20231205	192300	183441410	17010	17010	17010	17010	0
91	20231205	192200	183441410	17010	17010	17010	17010	0
92	20231205	192100	183441410	17010	17010	17010	17010	116
93	20231205	192000	183441410	17010	17010	17010	17010	0
94	20231205	191900	183441410	17010	17010	17010	17010	0
95	20231205	191800	183441410	17010	17010	17010	17010	0
96	20231205	191700	183441410	17010	17010	17010	17010	0
97	20231205	191600	183441410	17010	17010	17010	17010	0
98	20231205	191500	183441410	17010	17010	17010	17010	0
99	20231205	191400	183441410	17010	17010	17010	17010	0
100	20231205	191300	183441410	17010	17010	17010	17010	0
101	20231205	191200	183441410	17010	17010	17010	17010	0
102	20231205	191100	183441410	17010	17010	17010	17010	0
103	20231205	191000	183441410	17010	17010	17010	17010	0
104	20231205	190900	183441410	17010	17010	17010	17010	0
105	20231205	190800	183441410	17010	17010	17010	17010	0
106	20231205	190700	183441410	17010	17010	17010	17010	0
107	20231205	190600	183441410	17010	17010	17010	17010	0
108	20231205	190500	183441410	17010	17010	17010	17010	0
109	20231205	190400	183441410	17010	17010	17010	17010	0
110	20231205	190300	183441410	17010	17010	17010	17010	0
111	20231205	190200	183441410	17010	17010	17010	17010	0
112	20231205	190100	183441410	17010	17010	17010	17010	0
113	20231205	190000	183441410	17010	17010	17010	17010	0
114	20231205	185900	183441410	17010	17010	17010	17010	0
115	20231205	185800	183441410	17010	17010	17010	17010	0
116	20231205	185700	183441410	17010	17010	17010	17010	0
117	20231205	185600	183441410	17010	17010	17010	17010	0
118	20231205	185500	183441410	17010	17010	17010	17010	0
119	20231205	185400	183441410	17010	17010	17010	17010	0
120	20231205	185300	183441410	17010	17010	17010	17010	0
121	20231205	185200	183441410	17010	17010	17010	17010	0
122	20231205	185100	183441410	17010	17010	17010	17010	116
123	20231205	185000	183441410	17010	17010	17010	17010	0
124	20231205	184900	183441410	17010	17010	17010	17010	0
125	20231205	184800	183441410	17010	17010	17010	17010	0
126	20231205	184700	183441410	17010	17010	17010	17010	0
127	20231205	184600	183441410	17010	17010	17010	17010	0
128	20231205	184500	183441410	17010	17010	17010	17010	0
129	20231205	184400	183441410	17010	17010	17010	17010	0
130	20231205	184300	183441410	17010	17010	17010	17010	0
131	20231205	184200	183441410	17010	17010	17010	17010	0
132	20231205	184100	183441410	17010	17010	17010	17010	0
133	20231205	184000	183441410	17010	17010	17010	17010	0
134	20231205	183900	183441410	17010	17010	17010	17010	0
135	20231205	183800	183441410	17010	17010	17010	17010	0
136	20231205	183700	183441410	17010	17010	17010	17010	0
137	20231205	183600	183441410	17010	17010	17010	17010	0
138	20231205	183500	183441410	17010	17010	17010	17010	0
139	20231205	183400	183441410	17010	17010	17010	17010	0
140	20231205	183300	183441410	17010	17010	17010	17010	0
141	20231205	183200	183441410	17010	17010	17010	17010	0
142	20231205	183100	183441410	17010	17010	17010	17010	0
143	20231205	183000	183441410	17010	17010	17010	17010	0
144	20231205	182900	183441410	17010	17010	17010	17010	0
145	20231205	182800	183441410	17010	17010	17010	17010	0
146	20231205	182700	183441410	17010	17010	17010	17010	0
147	20231205	182600	183441410	17010	17010	17010	17010	0
148	20231205	182500	183441410	17010	17010	17010	17010	0
149	20231205	182400	183441410	17010	17010	17010	17010	0
150	20231205	182300	183441410	17010	17010	17010	17010	0
151	20231205	182200	183441410	17010	17010	17010	17010	0
152	20231205	182100	183441410	17010	17010	17010	17010	116
153	20231205	182000	183441410	17010	17010	17010	17010	0
154	20231205	181900	183441410	17010	17010	17010	17010	0
155	20231205	181800	183441410	17010	17010	17010	17010	0
156	20231205	181700	183441410	17010	17010	17010	17010	0
157	20231205	181600	183441410	17010	17010	17010	17010	0
158	20231205	181500	183441410	17010	17010	17010	17010	0
159	20231205	181400	183441410	17010	17010	17010	17010	0
160	20231205	181300	183441410	17010	17010	17010	17010	0
161	20231205	181200	183441410	17010	17010	17010	17010	0
162	20231205	181100	183441410	17010	17010	17010	17010	0
163	20231205	181000	183441410	17010	17010	17010	17010	0
164	20231205	180900	183441410	17010	17010	17010	17010	0
165	20231205	180800	183441410	17010	17010	17010	17010	0
166	20231205	180700	183441410	17010	17010	17010	17010	0
167	20231205	180600	183441410	17010	17010	17010	17010	0
168	20231205	180500	183441410	17010	17010	17010	17010	0
169	20231205	180400	183441410	17010	17010	17010	17010	0
170	20231205	180300	183441410	17010	17010	17010	17010	0
171	20231205	180200	183441410	17010	17010	17010	17010	0
172	20231205	180100	183441410	17010	17010	17010	17010	0
173	20231205	180000	183441410	17010	17010	17010	17010	0
174	20231205	175900	183441410	17010	17010	17010	17010	0
175	20231205	175800	183441410	17010	17010	17010	17010	0
176	20231205	175700	183441410	17010	17010	17010	17010	0
177	20231205	175600	183441410	17010	17010	17010	17010	0
178	20231205	175500	183441410	17010	17010	17010	17010	0
179	20231205	175400	183441410	17010	17010	17010	17010	0
180	20231205	175300	183441410	17010	17010	17010	17010	0
181	20231205	175200	183441410	17010	17010	17010	17010	0
182	20231205	175100	183441410	17010	17010	17010	17010	116
183	20231205	175000	183441410	17010	17010	17010	17010	0
184	20231205	174900	183441410	17010	17010	17010	17010	0
185	20231205	174800	183441410	17010	17010	17010	17010	0
186	20231205	174700	183441410	17010	17010	17010	17010	0
187	20231205	174600	183441410	17010	17010	17010	17010	0
188	20231205	174500	183441410	17010	17010	17010	17010	0
189	20231205	174400	183441410	17010	17010	17010	17010	0
190	20231205	174300	183441410	17010	17010	17010	17010	0
191	20231205	174200	183441410	17010	17010	17010	17010	0
192	20231205	174100	183441410	17010	17010	17010	17010	0
193	20231205	174000	183441410	17010	17010	17010	17010	0
194	20231205	173900	183441410	17010	17010	17010	17010	0
195	20231205	173800	183441410	17010	17010	17010	17010	0
196	20231205	173700	183441410	17010	17010	17010	17010	0
197	20231205	173600	183441410	17010	17010	17010	17010	0
198	20231205	173500	183441410	17010	17010	17010	17010	0
199	20231205	173400	183441410	17010	17010	17010	17010	0
200	20231205	173300	183441410	17010	17010	17010	17010	0
201	20231205	173200	183441410	17010	17010	17010	17010	0
202	20231205	173100	183441410	17010	17010	17010	17010	0
203	20231205	173000	183441410	17010	17010	17010	17010	0
204	20231205	172900	183441410	17010	17010	17010	17010	0
205	20231205	172800	183441410	17010	17010	17010	17010	0
206	20231205	172700	183441410	17010	17010	17010	17010	0
207	20231205	172600	183441410	17010	17010	17010	17010	0
208	20231205	172500	183441410	17010	17010	17010	17010	0
209	20231205	172400	183441410	17010	17010	17010	17010	0
210	20231205	172300	183441410	17010	17010	17010	17010	0
211	20231205	172200	183441410	17010	17010	17010	17010	0
212	20231205	172100	183441410	17010	17010	17010	17010	116
213	20231205	172000	183441410	17010	17010	17010	17010	0
214	20231205	171900	183441410	17010	17010	17010	17010	0
215	20231205	171800	183441410	17010	17010	17010	17010	0
216	20231205	171700	183441410	17010	17010	17010	17010	0
217	20231205	171600	183441410	17010	17010	17010	17010	0
218	20231205	171500	183441410	17010	17010	17010	17010	0
219	20231205	171400	183441410	17010	17010	17010	17010	0
220	20231205	171300	183441410	17010	17010	17010	17010	0
221	20231205	171200	183441410	17010	17010	17010	17010	0
222	20231205	171100	183441410	17010	17010	17010	17010	0
223	20231205	171000	183441410	17010	17010	17010	17010	0
224	20231205	170900	183441410	17010	17010	17010	17010	0
225	20231205	170800	183441410	17010	17010	17010	17010	0
226	20231205	170700	183441410	17010	17010	17010	17010	0
227	20231205	170600	183441410	17010	17010	17010	17010	0
228	20231205	170500	183441410	17010	17010	17010	17010	0
229	20231205	170400	183441410	17010	17010	17010	17010	0
230	20231205	170300	183441410	17010	17010	17010	17010	0
231	20231205	170200	183441410	17010	17010	17010	17010	0
232	20231205	170100	183441410	17010	17010	17010	17010	0
233	20231205	170000	183441410	17010	17010	17010	17010	0
234	20231205	165900	183441410	17010	17010	17010	17010	0
235	20231205	165800	183441410	17010	17010	17010	17010	0
236	20231205	165700	183441410	17010	17010	17010	17010	0
237	20231205	165600	183441410	17010	17010	17010	17010	0
238	20231205	165500	183441410	17010	17010	17010	17010	0
239	20231205	165400	183441410	17010	17010	17010	17010	0
240	20231205	165300	183441410	17010	17010	17010	17010	0
241	20231205	165200	183441410	17010	17010	17010	17010	0
242	20231205	165100	183441410	17010	17010	17010	17010	116
243	20231205	165000	183441410	17010	17010	17010	17010	0
244	20231205	164900	183441410	17010	17010	17010	17010	0
245	20231205	164800	183441410	17010	17010	17010	17010	0
246	20231205	164700	183441410	17010	17010	17010	17010	0
247	20231205	164600	183441410	17010	17010	17010	17010	0
248	20231205	164500	183441410	17010	17010	17010	17010	0
249	20231205	164400	183441410	17010	17010	17010	17010	0
250	20231205	164300	183441410	17010	17010	17010	17010	0
251	20231205	164200	183441410	17010	17010	17010	17010	0
252	20231205	164100	183441410	17010	17010	17010	17010	0
253	20231205	164000	183441410	17010	17010	17010	17010	0
254	20231205	163900	183441410	17010	17010	17010	17010	0
255	20231205	163800	183441410	17010	17010	17010	17010	0
256	20231205	163700	183441410	17010	17010	17010	17010	0
257	20231205	163600	183441410	17010	17010	17010	17010	0
258	20231205	163500	183441410	17010	17010	17010	17010	0
259	20231205	163400	183441410	17010	17010	17010	17010	0
260	20231205	163300	183441410	17010	17010	17010	17010	0
261	20231205	163200	183441410	17010	17010	17010	17010	0
262	20231205	163100	183441410	17010	17010	17010	17010	0
263	20231205	163000	183441410	17010	17010	17010	17010	0
264	20231205	162900	183441410	17010	17010	17010	17010	0
265	20231205	162800	183441410	17010	17010	17010	17010	0
266	20231205	162700	183441410	17010	17010	17010	17010	0
267	20231205	162600	183441410	17010	17010	17010	17010	0
268	20231205	162500	183441410	17010	17010	17010	17010	0
269	20231205	162400	183441410	17010	17010	17010	17010	0
270	20231205	162300	183441410	17010	17010	17010	17010	0
271	20231205	162200	183441410	17010	17010	17010	17010	0
272	20231205	162100	183441410	17010	17010	17010	17010	116
273	20231205	162000	183441410	17010	17010	17010	17010	0
274	20231205	161900	183441410	17010	17010	17010	17010	0
275	20231205	161800	183441410	17010	17010	17010	17010	0
276	20231205	161700	183441410	17010	17010	17010	17010	0
277	20231205	161600	183441410	17010	17010	17010	17010	0
278	20231205	161500	183441410	17010	17010	17010	17010	0
279	20231205	161400	183441410	17010	17010	17010	17010	0
280	20231205	161300	183441410	17010	17010	17010	17010	0
281	20231205	161200	183441410	17010	17010	17010	17010	0
282	20231205	161100	183441410	17010	17010	17010	17010	0
283	20231205	161000	183441410	17010	17010	17010	17010	0
284	20231205	160900	183441410	17010	17010	17010	17010	0
285	20231205	160800	183441410	17010	17010	17010	17010	0
286	20231205	160700	183441410	17010	17010	17010	17010	0
287	20231205	160600	183441410	17010	17010	17010	17010	0
288	20231205	160500	183441410	17010	17010	17010	17010	0
289	20231205	160400	183441410	17010	17010	17010	17010	0
290	20231205	160300	183441410	17010	17010	17010	17010	0
291	20231205	160200	183441410	17010	17010	17010	17010	0
292	20231205	160100	183441410	17010	17010	17010	17010	0
293	20231205	160000	183441410	17010	17010	17010	17010	0
294	20231205	155900	183441410	17010	17010	17010	17010	0
295	20231205	155800	183441410	17010	17010	17010	17010	0
296	20231205	155700	183441410	17010	17010	17010	17010	0
297	20231205	155600	183441410	17010	17010	17010	17010	0
298	20231205	155500	183441410	17010	17010	17010	17010	0
299	20231205	155400	183441410	17010	17010	17010	17010	0
300	20231205	155300	183441410	17010	17010	17010	17010	0
301	20231205	155200	183441410	17010	17010	17010	17010	0
302	20231205	155100	183441410	17010	17010	17010	17010	116
303	20231205	155000	183441410	17010	17010	17010	17010	0
304	20231205	154900	183441410	17010	17010	17010	17010	0
305	20231205	154800	183441410	17010	17010	17010	17010	0
306	20231205	154700	183441410	17010	17010	17010	17010	0
307	20231205	154600	183441410	17010	17010	17010	17010	0
308	20231205	154500	183441410	17010	17010	17010	17010	0
309	20231205	154400	183441410	17010	17010	17010	17010	0
310	20231205	154300	183441410	17010	17010	17010	17010	0
311	20231205	154200	183441410	17010	17010	17010	17010	0
312	20231205	154100	183441410	17010	17010	17010	17010	0
313	20231205	154000	183441410	17010	17010	17010	17010	0
314	20231205	153900	183441410	17010	17010	17010	17010	0
315	20231205	153800	183441410	17010	17010	17010	17010	0
316	20231205	153700	183441410	17010	17010	17010	17010	0
317	20231205	153600	183441410	17010	17010	17010	17010	0
318	20231205	153500	183441410	17010	17010	17010	17010	0
319	20231205	153400	183441410	17010	17010	17010	17010	0
320	20231205	153300	183441410	17010	17010	17010	17010	0
321	20231205	153200	183441410	17010	17010	17010	17010	0
322	20231205	153100	183441410	17010	17010	17010	17010	0
323	20231205	153000	183441410	17010	17010	17010	17010	116
324	20231205	152900	181468250	17040	17040	17040	17040	0
325	20231205	152800	181468250	17040	17040	17040	17040	0
326	20231205	152700	181468250	17040	17040	17040	17040	0
327	20231205	152600	181468250	17040	17040	17040	17040	0
328	20231205	152500	181468250	17040	17040	17040	17040	0
329	20231205	152400	181468250	17040	17040	17040	17040	0
330	20231205	152300	181468250	17040	17040	17040	17040	0
331	20231205	152200	181468250	17040	17040	17040	17040	0
332	20231205	152100	181468250	17040	17040	17040	17040	0
333	20231205	152000	181468250	17040	17040	17040	17040	0
334	20231205	151900	181468250	17040	17040	17040	17040	0
335	20231205	151800	181468250	17040	16800	17040	16800	6
336	20231205	151700	181366250	16800	16820	16820	16800	29
337	20231205	151600	180878570	17090	16910	17090	16910	50
338	20231205	151500	180027770	16910	16910	16910	16910	1
339	20231205	151400	180010860	16800	16800	16800	16800	0
340	20231205	151300	180010860	16800	16810	16810	16800	27
341	20231205	151200	179557060	16770	16770	16770	16770	0
342	20231205	151100	179557060	16770	16770	16770	16770	0
343	20231205	151000	179557060	16770	16770	16770	16770	0
344	20231205	150900	179557060	16770	16980	16980	16770	59
345	20231205	150800	178560980	16980	16950	16980	16950	52
346	20231205	150700	177678860	16840	16840	16840	16840	0
347	20231205	150600	177678860	16840	16840	16840	16840	0
348	20231205	150500	177678860	16840	16840	16840	16840	0
349	20231205	150400	177678860	16840	16840	16840	16840	33
350	20231205	150300	177123140	16760	16760	16760	16760	0
351	20231205	150200	177123140	16760	16920	17100	16760	159
352	20231205	150100	174444620	16930	16800	16930	16800	59
353	20231205	150000	173449050	16720	16750	16750	16720	87
354	20231205	145900	171993230	16750	16790	16790	16750	116
355	20231205	145800	170045990	16800	16800	16800	16800	602
356	20231205	145700	159932390	16800	16800	16800	16800	0
357	20231205	145600	159932390	16800	16810	16810	16800	24
358	20231205	145500	159528980	16800	16800	16800	16800	0
359	20231205	145400	159528980	16800	16850	16850	16800	523
360	20231205	145300	150731320	16880	16850	16880	16850	35
361	20231205	145200	150141030	16840	16840	16840	16840	0
362	20231205	145100	150141030	16840	16840	16840	16840	0
363	20231205	145000	150141030	16840	16840	16840	16840	0
364	20231205	144900	150141030	16840	16860	16860	16840	18
365	20231205	144800	149837710	16860	16860	16880	16860	159
366	20231205	144700	147156890	16860	16860	16860	16860	0
367	20231205	144600	147156890	16860	16860	16860	16860	21
368	20231205	144500	146802830	16870	16870	16870	16870	30
369	20231205	144400	146296730	16870	16870	16870	16870	0
370	20231205	144300	146296730	16870	16870	16870	16870	22
371	20231205	144200	145925590	16870	16860	16870	16860	20
372	20231205	144100	145588380	16860	16860	16860	16860	3
373	20231205	144000	145537800	16860	16860	16860	16860	0
374	20231205	143900	145537800	16860	16860	16870	16860	22
375	20231205	143800	145166870	16860	16860	16860	16860	0
376	20231205	143700	145166870	16860	16860	16860	16860	1
377	20231205	143600	145150010	16860	16860	16860	16860	0
378	20231205	143500	145150010	16860	16860	16860	16860	21
379	20231205	143400	144795950	16870	16870	16870	16870	1
380	20231205	143300	144779080	16860	16860	16860	16860	0
381	20231205	143200	144779080	16860	16860	16860	16860	148
382	20231205	143100	142283800	16870	16870	16870	16870	5
383	20231205	143000	142199450	16860	16860	16860	16860	0
384	20231205	142900	142199450	16860	16860	16860	16860	1
385	20231205	142800	142182590	16870	16860	16870	16860	10
386	20231205	142700	142013980	16930	16930	16930	16930	0
387	20231205	142600	142013980	16930	16930	16930	16930	0
388	20231205	142500	142013980	16930	16930	16930	16930	0
389	20231205	142400	142013980	16930	16930	16930	16930	0
390	20231205	142300	142013980	16930	16930	16930	16930	0
391	20231205	142200	142013980	16930	16930	16930	16930	0
392	20231205	142100	142013980	16930	16930	16930	16930	0
393	20231205	142000	142013980	16930	16920	16930	16920	17
394	20231205	141900	141726270	16920	16920	16920	16920	0
395	20231205	141800	141726270	16920	16920	16920	16920	200
396	20231205	141700	138342270	16920	16920	16920	16920	2
397	20231205	141600	138308430	16930	16930	16930	16930	162
398	20231205	141500	135565770	16930	16930	16930	16930	0
399	20231205	141400	135565770	16930	16930	16930	16930	9
400	20231205	141300	135413400	16940	16940	16940	16940	0
401	20231205	141200	135413400	16940	16940	16940	16940	12
402	20231205	141100	135210120	16930	16930	16930	16930	24
403	20231205	141000	134803800	16930	16930	16930	16930	0
404	20231205	140900	134803800	16930	16930	16930	16930	0
405	20231205	140800	134803800	16930	16930	16930	16930	0
406	20231205	140700	134803800	16930	16930	16930	16930	21
407	20231205	140600	134448270	16930	16930	16930	16930	58
408	20231205	140500	133466330	16930	16930	16930	16930	0
409	20231205	140400	133466330	16930	16930	16930	16930	21
410	20231205	140300	133110800	16930	16930	16930	16930	7
411	20231205	140200	132992290	16930	16930	16930	16930	0
412	20231205	140100	132992290	16930	16930	16930	16930	8
413	20231205	140000	132856850	16940	16940	16940	16940	2
414	20231205	135900	132822970	16940	16940	16940	16940	0
415	20231205	135800	132822970	16940	16940	16940	16940	200
416	20231205	135700	129434970	16940	16940	16940	16940	20
417	20231205	135600	129096170	16950	16950	16950	16950	0
418	20231205	135500	129096170	16950	16950	16950	16950	214
419	20231205	135400	125468870	16950	16950	16950	16950	9
420	20231205	135300	125316320	16950	16950	16950	16950	10
421	20231205	135200	125146820	16950	16950	16950	16950	18
422	20231205	135100	124841720	16950	16950	16950	16950	0
423	20231205	135000	124841720	16950	16950	16950	16950	20
424	20231205	134900	124502720	16950	16950	16950	16950	0
425	20231205	134800	124502720	16950	16950	16950	16950	0
426	20231205	134700	124502720	16950	16950	16950	16950	20
427	20231205	134600	124163720	16950	16960	16960	16950	20
428	20231205	134500	123824630	16950	16950	16950	16950	0
429	20231205	134400	123824630	16950	16950	16950	16950	1
430	20231205	134300	123807680	16950	16950	16950	16950	0
431	20231205	134200	123807680	16950	16950	16950	16950	0
432	20231205	134100	123807680	16950	16980	16980	16950	239
433	20231205	134000	119751480	17000	16980	17000	16980	58
434	20231205	133900	118766170	16990	16990	16990	16990	0
435	20231205	133800	118766170	16990	16980	16990	16980	9
436	20231205	133700	118613320	16980	16980	16980	16980	0
437	20231205	133600	118613320	16980	16980	16980	16980	58
438	20231205	133500	117628480	16980	16980	16980	16980	0
439	20231205	133400	117628480	16980	16980	16980	16980	0
440	20231205	133300	117628480	16980	16990	16990	16980	26
441	20231205	133200	117186950	16980	16980	16980	16980	0
442	20231205	133100	117186950	16980	16980	16980	16980	1
443	20231205	133000	117169970	16980	16980	16980	16980	0
444	20231205	132900	117169970	16980	16980	16980	16980	20
445	20231205	132800	116830370	16980	16980	16980	16980	0
446	20231205	132700	116830370	16980	16980	16980	16980	0
447	20231205	132600	116830370	16980	16980	16980	16980	21
448	20231205	132500	116473790	16980	16980	16980	16980	0
449	20231205	132400	116473790	16980	16980	16980	16980	0
450	20231205	132300	116473790	16980	16980	16980	16980	0
451	20231205	132200	116473790	16980	16980	16980	16980	21
452	20231205	132100	116117210	16980	16980	16980	16980	0
453	20231205	132000	116117210	16980	16980	16980	16980	6
454	20231205	131900	116015330	16980	16980	16980	16980	20
455	20231205	131800	115675730	16980	16980	16980	16980	4
456	20231205	131700	115607810	16980	16980	16980	16980	0
457	20231205	131600	115607810	16980	16980	16980	16980	0
458	20231205	131500	115607810	16980	16980	16980	16980	19
459	20231205	131400	115285190	16980	16980	16980	16980	0
460	20231205	131300	115285190	16980	16980	16980	16980	0
461	20231205	131200	115285190	16980	16990	16990	16980	19
462	20231205	131100	114962560	16980	17010	17010	16980	100
463	20231205	131000	113262910	17040	17040	17040	17040	0
464	20231205	130900	113262910	17040	17040	17040	17040	0
465	20231205	130800	113262910	17040	17040	17040	17040	0
466	20231205	130700	113262910	17040	17040	17040	17040	0
467	20231205	130600	113262910	17040	17040	17040	17040	0
468	20231205	130500	113262910	17040	17040	17040	17040	8
469	20231205	130400	113126590	17040	17040	17040	17040	11
470	20231205	130300	112939150	17040	17040	17040	17040	1
471	20231205	130200	112922110	17020	17010	17020	17010	14
472	20231205	130100	112683940	17010	17010	17010	17010	8
473	20231205	130000	112547860	17000	16990	17000	16990	21
474	20231205	125900	112191000	16980	16980	16980	16980	13
475	20231205	125800	111970260	16970	16970	16970	16970	9
476	20231205	125700	111817530	16980	16980	16980	16980	0
477	20231205	125600	111817530	16980	16980	16980	16980	5
478	20231205	125500	111732630	16980	16980	16980	16980	63
479	20231205	125400	110662890	16980	16980	16980	16980	8
480	20231205	125300	110527050	16980	16980	16980	16980	0
481	20231205	125200	110527050	16980	16980	16980	16980	0
482	20231205	125100	110527050	16980	16980	16980	16980	9
483	20231205	125000	110374230	16990	16990	16990	16990	0
484	20231205	124900	110374230	16990	16980	16990	16980	7
485	20231205	124800	110255310	16980	16980	16980	16980	9
486	20231205	124700	110102490	16990	16990	16990	16990	3
487	20231205	124600	110051520	16990	16970	16990	16970	23
488	20231205	124500	109660920	16970	16950	16970	16950	47
489	20231205	124400	108863870	16940	16950	16950	16940	23
490	20231205	124300	108474230	16950	16950	16950	16950	1
491	20231205	124200	108457280	16940	16940	16940	16940	2
492	20231205	124100	108423400	16940	16960	16960	16940	280
493	20231205	124000	103676970	16960	16960	16960	16960	34
494	20231205	123900	103100330	16960	16960	16960	16960	0
495	20231205	123800	103100330	16960	16960	16960	16960	1
496	20231205	123700	103083370	16960	16960	16970	16960	84
497	20231205	123600	101658720	16960	16960	16960	16960	0
498	20231205	123500	101658720	16960	16960	16960	16960	0
499	20231205	123400	101658720	16960	16960	16960	16960	20
500	20231205	123300	101319520	16960	16960	16960	16960	1
501	20231205	123200	101302560	16960	16960	16960	16960	0
502	20231205	123100	101302560	16960	16960	16960	16960	0
503	20231205	123000	101302560	16960	16960	16960	16960	23
504	20231205	122900	100912480	16960	16960	16960	16960	0
505	20231205	122800	100912480	16960	16960	16960	16960	0
506	20231205	122700	100912480	16960	16960	16960	16960	52
507	20231205	122600	100030560	16960	16960	16960	16960	0
508	20231205	122500	100030560	16960	16960	16960	16960	0
509	20231205	122400	100030560	16960	16960	16960	16960	0
510	20231205	122300	100030560	16960	16960	16960	16960	19
511	20231205	122200	99708320	16970	16970	16970	16970	10
512	20231205	122100	99538620	16970	16970	16970	16970	10
513	20231205	122000	99368920	16960	16980	16980	16960	11
514	20231205	121900	99182340	16970	16970	16970	16970	0
515	20231205	121800	99182340	16970	16970	16970	16970	0
516	20231205	121700	99182340	16970	16970	16970	16970	9
517	20231205	121600	99029610	16970	16970	16970	16970	25
518	20231205	121500	98605360	16960	16960	16960	16960	0
519	20231205	121400	98605360	16960	16960	16960	16960	0
520	20231205	121300	98605360	16960	16960	16960	16960	35
521	20231205	121200	98011760	16960	16960	16960	16960	0
522	20231205	121100	98011760	16960	16960	16960	16960	0
523	20231205	121000	98011760	16960	16960	16960	16960	0
524	20231205	120900	98011760	16960	16960	16960	16960	0
525	20231205	120800	98011760	16960	16960	16960	16960	34
526	20231205	120700	97435120	16990	16970	16990	16970	20
527	20231205	120600	97095570	16960	16960	16960	16960	9
528	20231205	120500	96942930	16950	16980	16980	16950	100
529	20231205	120400	95247900	16980	16980	16980	16980	0
530	20231205	120300	95247900	16980	16980	16980	16980	30
531	20231205	120200	94738500	16990	16990	16990	16990	1
532	20231205	120100	94721510	16990	16990	16990	16990	4
533	20231205	120000	94653550	16990	16990	16990	16990	7
534	20231205	115900	94534620	16990	16990	16990	16990	204
535	20231205	115800	91068660	17000	17000	17000	17000	0
536	20231205	115700	91068660	17000	17000	17000	17000	1
537	20231205	115600	91051660	17000	17020	17020	17000	185
538	20231205	115500	87906640	17020	17020	17020	17020	15
539	20231205	115400	87651340	17020	17030	17030	17020	103
540	20231205	115300	85897370	17030	17030	17030	17030	10
541	20231205	115200	85727070	17040	17040	17040	17040	1
542	20231205	115100	85710030	17040	17040	17040	17040	0
543	20231205	115000	85710030	17040	17040	17040	17040	0
544	20231205	114900	85710030	17040	17040	17040	17040	9
545	20231205	114800	85556670	17040	17040	17040	17040	13
546	20231205	114700	85335150	17050	17050	17050	17050	0
547	20231205	114600	85335150	17050	17050	17050	17050	62
548	20231205	114500	84278050	17040	17050	17050	17040	21
549	20231205	114400	83920200	17040	17040	17040	17040	0
550	20231205	114300	83920200	17040	17040	17040	17040	0
551	20231205	114200	83920200	17040	17040	17040	17040	16
552	20231205	114100	83647560	17040	17060	17060	17040	315
553	20231205	114000	78277550	17050	17050	17050	17050	1
554	20231205	113900	78260500	17050	17050	17050	17050	0
555	20231205	113800	78260500	17050	17050	17050	17050	8
556	20231205	113700	78124100	17060	17060	17060	17060	0
557	20231205	113600	78124100	17060	17050	17060	17050	82
558	20231205	113500	76725950	17060	17070	17070	17060	180
559	20231205	113400	73654450	17070	17070	17070	17070	10
560	20231205	113300	73483750	17070	17070	17070	17070	0
561	20231205	113200	73483750	17070	17070	17070	17070	0
562	20231205	113100	73483750	17070	17070	17070	17070	21
563	20231205	113000	73125280	17070	17070	17070	17070	0
564	20231205	112900	73125280	17070	17070	17070	17070	0
565	20231205	112800	73125280	17070	17070	17070	17070	22
566	20231205	112700	72749740	17070	17070	17070	17070	48
567	20231205	112600	71930380	17080	17080	17080	17080	0
568	20231205	112500	71930380	17080	17080	17080	17080	1
569	20231205	112400	71913300	17080	17080	17080	17080	20
570	20231205	112300	71571700	17070	17070	17070	17070	0
571	20231205	112200	71571700	17070	17070	17070	17070	0
572	20231205	112100	71571700	17070	17070	17070	17070	8
573	20231205	112000	71435140	17070	17070	17070	17070	0
574	20231205	111900	71435140	17070	17070	17070	17070	0
575	20231205	111800	71435140	17070	17070	17070	17070	0
576	20231205	111700	71435140	17070	17070	17070	17070	12
577	20231205	111600	71230300	17070	17070	17070	17070	0
578	20231205	111500	71230300	17070	17070	17070	17070	0
579	20231205	111400	71230300	17070	17070	17070	17070	9
580	20231205	111300	71076670	17150	17150	17150	17150	0
581	20231205	111200	71076670	17150	17150	17150	17150	1
582	20231205	111100	71059520	17190	17190	17190	17190	0
583	20231205	111000	71059520	17190	17190	17190	17190	0
584	20231205	110900	71059520	17190	17190	17190	17190	0
585	20231205	110800	71059520	17190	17190	17190	17190	0
586	20231205	110700	71059520	17190	17190	17190	17190	0
587	20231205	110600	71059520	17190	17190	17190	17190	0
588	20231205	110500	71059520	17190	17150	17190	17150	79
589	20231205	110400	69702740	17070	17070	17070	17070	11
590	20231205	110300	69514970	17110	17140	17140	17110	200
591	20231205	110200	66089670	17140	17140	17140	17140	0
592	20231205	110100	66089670	17140	17140	17140	17140	0
593	20231205	110000	66089670	17140	17140	17140	17140	11
594	20231205	105900	65901130	17180	17180	17180	17180	0
595	20231205	105800	65901130	17180	17180	17180	17180	115
596	20231205	105700	63925430	17190	17190	17190	17190	0
597	20231205	105600	63925430	17190	17190	17190	17190	49
598	20231205	105500	63083120	17190	17190	17190	17190	0
599	20231205	105400	63083120	17190	17190	17190	17190	0
600	20231205	105300	63083120	17190	17190	17190	17190	21
601	20231205	105200	62722130	17190	17190	17190	17190	0
602	20231205	105100	62722130	17190	17190	17190	17190	0
603	20231205	105000	62722130	17190	17190	17190	17190	10
604	20231205	104900	62550230	17190	17190	17190	17190	10
605	20231205	104800	62378330	17190	17190	17190	17190	0
606	20231205	104700	62378330	17190	17190	17190	17190	0
607	20231205	104600	62378330	17190	17190	17190	17190	20
608	20231205	104500	62034530	17190	17190	17190	17190	0
609	20231205	104400	62034530	17190	17190	17190	17190	0
610	20231205	104300	62034530	17190	17190	17190	17190	10
611	20231205	104200	61862630	17190	17190	17190	17190	9
612	20231205	104100	61707920	17190	17190	17190	17190	0
613	20231205	104000	61707920	17190	17190	17190	17190	0
614	20231205	103900	61707920	17190	17190	17190	17190	21
615	20231205	103800	61346930	17190	17190	17190	17190	0
616	20231205	103700	61346930	17190	17190	17190	17190	0
617	20231205	103600	61346930	17190	17190	17190	17190	10
618	20231205	103500	61175030	17190	17190	17190	17190	9
619	20231205	103400	61020320	17190	17190	17190	17190	0
620	20231205	103300	61020320	17190	17190	17190	17190	0
621	20231205	103200	61020320	17190	17190	17190	17190	19
622	20231205	103100	60693710	17190	17190	17190	17190	0
623	20231205	103000	60693710	17190	17190	17190	17190	12
624	20231205	102900	60487430	17190	17190	17190	17190	11
625	20231205	102800	60298340	17190	17190	17190	17190	10
626	20231205	102700	60126440	17190	17190	17190	17190	1
627	20231205	102600	60109250	17190	17190	17190	17190	0
628	20231205	102500	60109250	17190	17190	17190	17190	40
629	20231205	102400	59421650	17190	17190	17190	17190	0
630	20231205	102300	59421650	17190	17190	17190	17190	0
631	20231205	102200	59421650	17190	17190	17190	17190	21
632	20231205	102100	59060660	17190	17190	17190	17190	0
633	20231205	102000	59060660	17190	17190	17190	17190	0
634	20231205	101900	59060660	17190	17190	17190	17190	49
635	20231205	101800	58218350	17190	17190	17190	17190	0
636	20231205	101700	58218350	17190	17190	17190	17190	0
637	20231205	101600	58218350	17190	17190	17190	17190	3
638	20231205	101500	58166780	17200	17200	17200	17200	10
639	20231205	101400	57994780	17200	17200	17200	17200	100
640	20231205	101300	56274780	17200	17190	17200	17190	7
641	20231205	101200	56154390	17190	17190	17190	17190	10
642	20231205	101100	55982490	17200	17180	17200	17180	21
643	20231205	101000	55621610	17180	17180	17180	17180	0
644	20231205	100900	55621610	17180	17180	17180	17180	2
645	20231205	100800	55587250	17180	17180	17180	17180	15
646	20231205	100700	55329550	17190	17190	17190	17190	0
647	20231205	100600	55329550	17190	17190	17190	17190	1
648	20231205	100500	55312360	17200	17200	17200	17200	0
649	20231205	100400	55312360	17200	17210	17210	17200	443
650	20231205	100300	47692730	17210	17230	17230	17210	250
651	20231205	100200	43389570	17250	17250	17250	17250	9
652	20231205	100100	43234320	17260	17260	17260	17260	0
653	20231205	100000	43234320	17260	17260	17260	17260	0
654	20231205	095900	43234320	17260	17240	17260	17240	32
655	20231205	095800	42682320	17250	17250	17250	17250	0
656	20231205	095700	42682320	17250	17250	17250	17250	0
657	20231205	095600	42682320	17250	17250	17250	17250	0
658	20231205	095500	42682320	17250	17220	17250	17220	24
659	20231205	095400	42268540	17220	17240	17240	17220	13
660	20231205	095300	42044660	17280	17280	17280	17280	0
661	20231205	095200	42044660	17280	17280	17280	17280	0
662	20231205	095100	42044660	17280	17280	17280	17280	0
663	20231205	095000	42044660	17280	17280	17280	17280	1
664	20231205	094900	42027380	17280	17280	17280	17280	0
665	20231205	094800	42027380	17280	17280	17280	17280	22
666	20231205	094700	41647220	17280	17270	17280	17270	20
667	20231205	094600	41301710	17280	17260	17280	17260	29
668	20231205	094500	40800880	17260	17260	17260	17260	0
669	20231205	094400	40800880	17260	17260	17260	17260	1
670	20231205	094300	40783620	17260	17260	17260	17260	1
671	20231205	094200	40766360	17260	17260	17260	17260	10
672	20231205	094100	40593760	17260	17260	17260	17260	0
673	20231205	094000	40593760	17260	17260	17260	17260	0
674	20231205	093900	40593760	17260	17260	17260	17260	0
675	20231205	093800	40593760	17260	17100	17260	17100	487
676	20231205	093700	32201690	17090	17100	17100	17090	10
677	20231205	093600	32030780	17110	17110	17110	17110	10
678	20231205	093500	31859680	17100	17090	17100	17090	11
679	20231205	093400	31671660	17080	17070	17080	17070	12
680	20231205	093300	31466790	17050	17050	17050	17050	8
681	20231205	093200	31330390	17050	17050	17050	17050	90
682	20231205	093100	29795890	17050	17050	17050	17050	0
683	20231205	093000	29795890	17050	17050	17050	17050	10
684	20231205	092900	29625390	17050	17100	17100	17050	2
685	20231205	092800	29591240	17100	17100	17100	17100	4
686	20231205	092700	29522840	17100	17100	17100	17100	121
687	20231205	092600	27453740	17150	17180	17180	17150	139
688	20231205	092500	25069560	17180	17180	17180	17180	4
689	20231205	092400	25000840	17180	17180	17180	17180	3
690	20231205	092300	24949300	17180	17180	17180	17180	15
691	20231205	092200	24691600	17190	17190	17190	17190	87
692	20231205	092100	23196070	17210	17200	17210	17200	18
693	20231205	092000	22886380	17190	17190	17190	17190	6
694	20231205	091900	22783240	17190	17190	17190	17190	19
695	20231205	091800	22456630	17240	17240	17240	17240	0
696	20231205	091700	22456630	17240	17240	17240	17240	0
697	20231205	091600	22456630	17240	17240	17240	17240	1
698	20231205	091500	22439390	17190	17190	17190	17190	10
699	20231205	091400	22267490	17180	17180	17180	17180	0
700	20231205	091300	22267490	17180	17180	17180	17180	0
701	20231205	091200	22267490	17180	17180	17180	17180	0
702	20231205	091100	22267490	17180	17180	17180	17180	10
703	20231205	091000	22095690	17220	17220	17220	17220	0
704	20231205	090900	22095690	17220	17240	17240	17200	201
705	20231205	090800	18637310	17250	17250	17250	17250	0
706	20231205	090700	18637310	17250	17250	17250	17250	687
707	20231205	090600	6786560	17250	17260	17260	17250	127
708	20231205	090500	4595500	17260	17300	17300	17260	184
709	20231205	090400	1412340	17250	17250	17250	17250	11
710	20231205	090300	1222590	17250	17250	17250	17250	11
711	20231205	090200	1032840	17250	17250	17250	17250	0
712	20231205	090100	1032840	17250	17250	17250	17250	6
713	20231205	090000	929340	17210	17210	17210	17210	54