KissMeData/263720/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	205000	1962802550	24000	24000	24000	24000	463
3	20231201	204900	1962802550	24000	24000	24000	24000	0
4	20231201	204800	1962802550	24000	24000	24000	24000	0
5	20231201	204700	1962802550	24000	24000	24000	24000	0
6	20231201	204600	1962802550	24000	24000	24000	24000	0
7	20231201	204500	1962802550	24000	24000	24000	24000	0
8	20231201	204400	1962802550	24000	24000	24000	24000	0
9	20231201	204300	1962802550	24000	24000	24000	24000	0
10	20231201	204200	1962802550	24000	24000	24000	24000	0
11	20231201	204100	1962802550	24000	24000	24000	24000	0
12	20231201	204000	1962802550	24000	24000	24000	24000	0
13	20231201	203900	1962802550	24000	24000	24000	24000	0
14	20231201	203800	1962802550	24000	24000	24000	24000	0
15	20231201	203700	1962802550	24000	24000	24000	24000	0
16	20231201	203600	1962802550	24000	24000	24000	24000	0
17	20231201	203500	1962802550	24000	24000	24000	24000	0
18	20231201	203400	1962802550	24000	24000	24000	24000	0
19	20231201	203300	1962802550	24000	24000	24000	24000	0
20	20231201	203200	1962802550	24000	24000	24000	24000	0
21	20231201	203100	1962802550	24000	24000	24000	24000	0
22	20231201	203000	1962802550	24000	24000	24000	24000	0
23	20231201	202900	1962802550	24000	24000	24000	24000	0
24	20231201	202800	1962802550	24000	24000	24000	24000	0
25	20231201	202700	1962802550	24000	24000	24000	24000	0
26	20231201	202600	1962802550	24000	24000	24000	24000	0
27	20231201	202500	1962802550	24000	24000	24000	24000	0
28	20231201	202400	1962802550	24000	24000	24000	24000	0
29	20231201	202300	1962802550	24000	24000	24000	24000	0
30	20231201	202200	1962802550	24000	24000	24000	24000	0
31	20231201	202100	1962802550	24000	24000	24000	24000	0
32	20231201	202000	1962802550	24000	24000	24000	24000	463
33	20231201	201900	1962802550	24000	24000	24000	24000	0
34	20231201	201800	1962802550	24000	24000	24000	24000	0
35	20231201	201700	1962802550	24000	24000	24000	24000	0
36	20231201	201600	1962802550	24000	24000	24000	24000	0
37	20231201	201500	1962802550	24000	24000	24000	24000	0
38	20231201	201400	1962802550	24000	24000	24000	24000	0
39	20231201	201300	1962802550	24000	24000	24000	24000	0
40	20231201	201200	1962802550	24000	24000	24000	24000	0
41	20231201	201100	1962802550	24000	24000	24000	24000	0
42	20231201	201000	1962802550	24000	24000	24000	24000	0
43	20231201	200900	1962802550	24000	24000	24000	24000	0
44	20231201	200800	1962802550	24000	24000	24000	24000	0
45	20231201	200700	1962802550	24000	24000	24000	24000	0
46	20231201	200600	1962802550	24000	24000	24000	24000	0
47	20231201	200500	1962802550	24000	24000	24000	24000	0
48	20231201	200400	1962802550	24000	24000	24000	24000	0
49	20231201	200300	1962802550	24000	24000	24000	24000	0
50	20231201	200200	1962802550	24000	24000	24000	24000	0
51	20231201	200100	1962802550	24000	24000	24000	24000	0
52	20231201	200000	1962802550	24000	24000	24000	24000	0
53	20231201	195900	1962802550	24000	24000	24000	24000	0
54	20231201	195800	1962802550	24000	24000	24000	24000	0
55	20231201	195700	1962802550	24000	24000	24000	24000	0
56	20231201	195600	1962802550	24000	24000	24000	24000	0
57	20231201	195500	1962802550	24000	24000	24000	24000	0
58	20231201	195400	1962802550	24000	24000	24000	24000	0
59	20231201	195300	1962802550	24000	24000	24000	24000	0
60	20231201	195200	1962802550	24000	24000	24000	24000	0
61	20231201	195100	1962802550	24000	24000	24000	24000	0
62	20231201	195000	1962802550	24000	24000	24000	24000	463
63	20231201	194900	1962802550	24000	24000	24000	24000	0
64	20231201	194800	1962802550	24000	24000	24000	24000	0
65	20231201	194700	1962802550	24000	24000	24000	24000	0
66	20231201	194600	1962802550	24000	24000	24000	24000	0
67	20231201	194500	1962802550	24000	24000	24000	24000	0
68	20231201	194400	1962802550	24000	24000	24000	24000	0
69	20231201	194300	1962802550	24000	24000	24000	24000	0
70	20231201	194200	1962802550	24000	24000	24000	24000	0
71	20231201	194100	1962802550	24000	24000	24000	24000	0
72	20231201	194000	1962802550	24000	24000	24000	24000	0
73	20231201	193900	1962802550	24000	24000	24000	24000	0
74	20231201	193800	1962802550	24000	24000	24000	24000	0
75	20231201	193700	1962802550	24000	24000	24000	24000	0
76	20231201	193600	1962802550	24000	24000	24000	24000	0
77	20231201	193500	1962802550	24000	24000	24000	24000	0
78	20231201	193400	1962802550	24000	24000	24000	24000	0
79	20231201	193300	1962802550	24000	24000	24000	24000	0
80	20231201	193200	1962802550	24000	24000	24000	24000	0
81	20231201	193100	1962802550	24000	24000	24000	24000	0
82	20231201	193000	1962802550	24000	24000	24000	24000	0
83	20231201	192900	1962802550	24000	24000	24000	24000	0
84	20231201	192800	1962802550	24000	24000	24000	24000	0
85	20231201	192700	1962802550	24000	24000	24000	24000	0
86	20231201	192600	1962802550	24000	24000	24000	24000	0
87	20231201	192500	1962802550	24000	24000	24000	24000	0
88	20231201	192400	1962802550	24000	24000	24000	24000	0
89	20231201	192300	1962802550	24000	24000	24000	24000	0
90	20231201	192200	1962802550	24000	24000	24000	24000	0
91	20231201	192100	1962802550	24000	24000	24000	24000	0
92	20231201	192000	1962802550	24000	24000	24000	24000	463
93	20231201	191900	1962802550	24000	24000	24000	24000	0
94	20231201	191800	1962802550	24000	24000	24000	24000	0
95	20231201	191700	1962802550	24000	24000	24000	24000	0
96	20231201	191600	1962802550	24000	24000	24000	24000	0
97	20231201	191500	1962802550	24000	24000	24000	24000	0
98	20231201	191400	1962802550	24000	24000	24000	24000	0
99	20231201	191300	1962802550	24000	24000	24000	24000	0
100	20231201	191200	1962802550	24000	24000	24000	24000	0
101	20231201	191100	1962802550	24000	24000	24000	24000	0
102	20231201	191000	1962802550	24000	24000	24000	24000	0
103	20231201	190900	1962802550	24000	24000	24000	24000	0
104	20231201	190800	1962802550	24000	24000	24000	24000	0
105	20231201	190700	1962802550	24000	24000	24000	24000	0
106	20231201	190600	1962802550	24000	24000	24000	24000	0
107	20231201	190500	1962802550	24000	24000	24000	24000	0
108	20231201	190400	1962802550	24000	24000	24000	24000	0
109	20231201	190300	1962802550	24000	24000	24000	24000	0
110	20231201	190200	1962802550	24000	24000	24000	24000	0
111	20231201	190100	1962802550	24000	24000	24000	24000	0
112	20231201	190000	1962802550	24000	24000	24000	24000	0
113	20231201	185900	1962802550	24000	24000	24000	24000	0
114	20231201	185800	1962802550	24000	24000	24000	24000	0
115	20231201	185700	1962802550	24000	24000	24000	24000	0
116	20231201	185600	1962802550	24000	24000	24000	24000	0
117	20231201	185500	1962802550	24000	24000	24000	24000	0
118	20231201	185400	1962802550	24000	24000	24000	24000	0
119	20231201	185300	1962802550	24000	24000	24000	24000	0
120	20231201	185200	1962802550	24000	24000	24000	24000	0
121	20231201	185100	1962802550	24000	24000	24000	24000	0
122	20231201	185000	1962802550	24000	24000	24000	24000	463
123	20231201	184900	1962802550	24000	24000	24000	24000	0
124	20231201	184800	1962802550	24000	24000	24000	24000	0
125	20231201	184700	1962802550	24000	24000	24000	24000	0
126	20231201	184600	1962802550	24000	24000	24000	24000	0
127	20231201	184500	1962802550	24000	24000	24000	24000	0
128	20231201	184400	1962802550	24000	24000	24000	24000	0
129	20231201	184300	1962802550	24000	24000	24000	24000	0
130	20231201	184200	1962802550	24000	24000	24000	24000	0
131	20231201	184100	1962802550	24000	24000	24000	24000	0
132	20231201	184000	1962802550	24000	24000	24000	24000	0
133	20231201	183900	1962802550	24000	24000	24000	24000	0
134	20231201	183800	1962802550	24000	24000	24000	24000	0
135	20231201	183700	1962802550	24000	24000	24000	24000	0
136	20231201	183600	1962802550	24000	24000	24000	24000	0
137	20231201	183500	1962802550	24000	24000	24000	24000	0
138	20231201	183400	1962802550	24000	24000	24000	24000	0
139	20231201	183300	1962802550	24000	24000	24000	24000	0
140	20231201	183200	1962802550	24000	24000	24000	24000	0
141	20231201	183100	1962802550	24000	24000	24000	24000	0
142	20231201	183000	1962802550	24000	24000	24000	24000	0
143	20231201	182900	1962802550	24000	24000	24000	24000	0
144	20231201	182800	1962802550	24000	24000	24000	24000	0
145	20231201	182700	1962802550	24000	24000	24000	24000	0
146	20231201	182600	1962802550	24000	24000	24000	24000	0
147	20231201	182500	1962802550	24000	24000	24000	24000	0
148	20231201	182400	1962802550	24000	24000	24000	24000	0
149	20231201	182300	1962802550	24000	24000	24000	24000	0
150	20231201	182200	1962802550	24000	24000	24000	24000	0
151	20231201	182100	1962802550	24000	24000	24000	24000	0
152	20231201	182000	1962802550	24000	24000	24000	24000	463
153	20231201	181900	1962802550	24000	24000	24000	24000	0
154	20231201	181800	1962802550	24000	24000	24000	24000	0
155	20231201	181700	1962802550	24000	24000	24000	24000	0
156	20231201	181600	1962802550	24000	24000	24000	24000	0
157	20231201	181500	1962802550	24000	24000	24000	24000	0
158	20231201	181400	1962802550	24000	24000	24000	24000	0
159	20231201	181300	1962802550	24000	24000	24000	24000	0
160	20231201	181200	1962802550	24000	24000	24000	24000	0
161	20231201	181100	1962802550	24000	24000	24000	24000	0
162	20231201	181000	1962802550	24000	24000	24000	24000	0
163	20231201	180900	1962802550	24000	24000	24000	24000	0
164	20231201	180800	1962802550	24000	24000	24000	24000	0
165	20231201	180700	1962802550	24000	24000	24000	24000	0
166	20231201	180600	1962802550	24000	24000	24000	24000	0
167	20231201	180500	1962802550	24000	24000	24000	24000	0
168	20231201	180400	1962802550	24000	24000	24000	24000	0
169	20231201	180300	1962802550	24000	24000	24000	24000	0
170	20231201	180200	1962802550	24000	24000	24000	24000	0
171	20231201	180100	1962802550	24000	24000	24000	24000	0
172	20231201	180000	1962802550	24000	24000	24000	24000	0
173	20231201	175900	1962802550	24000	24000	24000	24000	0
174	20231201	175800	1962802550	24000	24000	24000	24000	0
175	20231201	175700	1962802550	24000	24000	24000	24000	0
176	20231201	175600	1962802550	24000	24000	24000	24000	0
177	20231201	175500	1962802550	24000	24000	24000	24000	0
178	20231201	175400	1962802550	24000	24000	24000	24000	0
179	20231201	175300	1962802550	24000	24000	24000	24000	0
180	20231201	175200	1962802550	24000	24000	24000	24000	0
181	20231201	175100	1962802550	24000	24000	24000	24000	0
182	20231201	175000	1962802550	24000	24000	24000	24000	463
183	20231201	174900	1962802550	24000	24000	24000	24000	0
184	20231201	174800	1962802550	24000	24000	24000	24000	0
185	20231201	174700	1962802550	24000	24000	24000	24000	0
186	20231201	174600	1962802550	24000	24000	24000	24000	0
187	20231201	174500	1962802550	24000	24000	24000	24000	0
188	20231201	174400	1962802550	24000	24000	24000	24000	0
189	20231201	174300	1962802550	24000	24000	24000	24000	0
190	20231201	174200	1962802550	24000	24000	24000	24000	0
191	20231201	174100	1962802550	24000	24000	24000	24000	0
192	20231201	174000	1962802550	24000	24000	24000	24000	0
193	20231201	173900	1962802550	24000	24000	24000	24000	0
194	20231201	173800	1962802550	24000	24000	24000	24000	0
195	20231201	173700	1962802550	24000	24000	24000	24000	0
196	20231201	173600	1962802550	24000	24000	24000	24000	0
197	20231201	173500	1962802550	24000	24000	24000	24000	0
198	20231201	173400	1962802550	24000	24000	24000	24000	0
199	20231201	173300	1962802550	24000	24000	24000	24000	0
200	20231201	173200	1962802550	24000	24000	24000	24000	0
201	20231201	173100	1962802550	24000	24000	24000	24000	0
202	20231201	173000	1962802550	24000	24000	24000	24000	0
203	20231201	172900	1962802550	24000	24000	24000	24000	0
204	20231201	172800	1962802550	24000	24000	24000	24000	0
205	20231201	172700	1962802550	24000	24000	24000	24000	0
206	20231201	172600	1962802550	24000	24000	24000	24000	0
207	20231201	172500	1962802550	24000	24000	24000	24000	0
208	20231201	172400	1962802550	24000	24000	24000	24000	0
209	20231201	172300	1962802550	24000	24000	24000	24000	0
210	20231201	172200	1962802550	24000	24000	24000	24000	0
211	20231201	172100	1962802550	24000	24000	24000	24000	0
212	20231201	172000	1962802550	24000	24000	24000	24000	463
213	20231201	171900	1962802550	24000	24000	24000	24000	0
214	20231201	171800	1962802550	24000	24000	24000	24000	0
215	20231201	171700	1962802550	24000	24000	24000	24000	0
216	20231201	171600	1962802550	24000	24000	24000	24000	0
217	20231201	171500	1962802550	24000	24000	24000	24000	0
218	20231201	171400	1962802550	24000	24000	24000	24000	0
219	20231201	171300	1962802550	24000	24000	24000	24000	0
220	20231201	171200	1962802550	24000	24000	24000	24000	0
221	20231201	171100	1962802550	24000	24000	24000	24000	0
222	20231201	171000	1962802550	24000	24000	24000	24000	0
223	20231201	170900	1962802550	24000	24000	24000	24000	0
224	20231201	170800	1962802550	24000	24000	24000	24000	0
225	20231201	170700	1962802550	24000	24000	24000	24000	0
226	20231201	170600	1962802550	24000	24000	24000	24000	0
227	20231201	170500	1962802550	24000	24000	24000	24000	0
228	20231201	170400	1962802550	24000	24000	24000	24000	0
229	20231201	170300	1962802550	24000	24000	24000	24000	0
230	20231201	170200	1962802550	24000	24000	24000	24000	0
231	20231201	170100	1962802550	24000	24000	24000	24000	0
232	20231201	170000	1962802550	24000	24000	24000	24000	0
233	20231201	165900	1962802550	24000	24000	24000	24000	0
234	20231201	165800	1962802550	24000	24000	24000	24000	0
235	20231201	165700	1962802550	24000	24000	24000	24000	0
236	20231201	165600	1962802550	24000	24000	24000	24000	0
237	20231201	165500	1962802550	24000	24000	24000	24000	0
238	20231201	165400	1962802550	24000	24000	24000	24000	0
239	20231201	165300	1962802550	24000	24000	24000	24000	0
240	20231201	165200	1962802550	24000	24000	24000	24000	0
241	20231201	165100	1962802550	24000	24000	24000	24000	0
242	20231201	165000	1962802550	24000	24000	24000	24000	463
243	20231201	164900	1962802550	24000	24000	24000	24000	0
244	20231201	164800	1962802550	24000	24000	24000	24000	0
245	20231201	164700	1962802550	24000	24000	24000	24000	0
246	20231201	164600	1962802550	24000	24000	24000	24000	0
247	20231201	164500	1962802550	24000	24000	24000	24000	0
248	20231201	164400	1962802550	24000	24000	24000	24000	0
249	20231201	164300	1962802550	24000	24000	24000	24000	0
250	20231201	164200	1962802550	24000	24000	24000	24000	0
251	20231201	164100	1962802550	24000	24000	24000	24000	0
252	20231201	164000	1962802550	24000	24000	24000	24000	0
253	20231201	163900	1962802550	24000	24000	24000	24000	0
254	20231201	163800	1962802550	24000	24000	24000	24000	0
255	20231201	163700	1962802550	24000	24000	24000	24000	0
256	20231201	163600	1962802550	24000	24000	24000	24000	0
257	20231201	163500	1962802550	24000	24000	24000	24000	0
258	20231201	163400	1962802550	24000	24000	24000	24000	0
259	20231201	163300	1962802550	24000	24000	24000	24000	0
260	20231201	163200	1962802550	24000	24000	24000	24000	0
261	20231201	163100	1962802550	24000	24000	24000	24000	0
262	20231201	163000	1962802550	24000	24000	24000	24000	0
263	20231201	162900	1962802550	24000	24000	24000	24000	0
264	20231201	162800	1962802550	24000	24000	24000	24000	0
265	20231201	162700	1962802550	24000	24000	24000	24000	0
266	20231201	162600	1962802550	24000	24000	24000	24000	0
267	20231201	162500	1962802550	24000	24000	24000	24000	0
268	20231201	162400	1962802550	24000	24000	24000	24000	0
269	20231201	162300	1962802550	24000	24000	24000	24000	0
270	20231201	162200	1962802550	24000	24000	24000	24000	0
271	20231201	162100	1962802550	24000	24000	24000	24000	0
272	20231201	162000	1962802550	24000	24000	24000	24000	463
273	20231201	161900	1962802550	24000	24000	24000	24000	0
274	20231201	161800	1962802550	24000	24000	24000	24000	0
275	20231201	161700	1962802550	24000	24000	24000	24000	0
276	20231201	161600	1962802550	24000	24000	24000	24000	0
277	20231201	161500	1962802550	24000	24000	24000	24000	0
278	20231201	161400	1962802550	24000	24000	24000	24000	0
279	20231201	161300	1962802550	24000	24000	24000	24000	0
280	20231201	161200	1962802550	24000	24000	24000	24000	0
281	20231201	161100	1962802550	24000	24000	24000	24000	0
282	20231201	161000	1962802550	24000	24000	24000	24000	0
283	20231201	160900	1962802550	24000	24000	24000	24000	0
284	20231201	160800	1962802550	24000	24000	24000	24000	0
285	20231201	160700	1962802550	24000	24000	24000	24000	0
286	20231201	160600	1962802550	24000	24000	24000	24000	0
287	20231201	160500	1962802550	24000	24000	24000	24000	0
288	20231201	160400	1962802550	24000	24000	24000	24000	0
289	20231201	160300	1962802550	24000	24000	24000	24000	0
290	20231201	160200	1962802550	24000	24000	24000	24000	0
291	20231201	160100	1962802550	24000	24000	24000	24000	0
292	20231201	160000	1962802550	24000	24000	24000	24000	0
293	20231201	155900	1962802550	24000	24000	24000	24000	0
294	20231201	155800	1962802550	24000	24000	24000	24000	0
295	20231201	155700	1962802550	24000	24000	24000	24000	0
296	20231201	155600	1962802550	24000	24000	24000	24000	0
297	20231201	155500	1962802550	24000	24000	24000	24000	0
298	20231201	155400	1962802550	24000	24000	24000	24000	0
299	20231201	155300	1962802550	24000	24000	24000	24000	0
300	20231201	155200	1962802550	24000	24000	24000	24000	0
301	20231201	155100	1962802550	24000	24000	24000	24000	0
302	20231201	155000	1962802550	24000	24000	24000	24000	463
303	20231201	154900	1962802550	24000	24000	24000	24000	0
304	20231201	154800	1962802550	24000	24000	24000	24000	0
305	20231201	154700	1962802550	24000	24000	24000	24000	0
306	20231201	154600	1962802550	24000	24000	24000	24000	0
307	20231201	154500	1962802550	24000	24000	24000	24000	0
308	20231201	154400	1962802550	24000	24000	24000	24000	0
309	20231201	154300	1962802550	24000	24000	24000	24000	0
310	20231201	154200	1962802550	24000	24000	24000	24000	0
311	20231201	154100	1962802550	24000	24000	24000	24000	0
312	20231201	154000	1962802550	24000	24000	24000	24000	0
313	20231201	153900	1962802550	24000	24000	24000	24000	0
314	20231201	153800	1962802550	24000	24000	24000	24000	0
315	20231201	153700	1962802550	24000	24000	24000	24000	0
316	20231201	153600	1962802550	24000	24000	24000	24000	0
317	20231201	153500	1962802550	24000	24000	24000	24000	0
318	20231201	153400	1962802550	24000	24000	24000	24000	0
319	20231201	153300	1962802550	24000	24000	24000	24000	0
320	20231201	153200	1962802550	24000	24000	24000	24000	0
321	20231201	153100	1962802550	24000	24000	24000	24000	0
322	20231201	153000	1962802550	24000	24000	24000	24000	463
323	20231201	152900	1951690550	23800	23800	23800	23800	0
324	20231201	152800	1951690550	23800	23800	23800	23800	0
325	20231201	152700	1951690550	23800	23800	23800	23800	0
326	20231201	152600	1951690550	23800	23800	23800	23800	0
327	20231201	152500	1951690550	23800	23800	23800	23800	0
328	20231201	152400	1951690550	23800	23800	23800	23800	0
329	20231201	152300	1951690550	23800	23800	23800	23800	0
330	20231201	152200	1951690550	23800	23800	23800	23800	0
331	20231201	152100	1951690550	23800	23800	23800	23800	0
332	20231201	152000	1951690550	23800	23800	23800	23800	0
333	20231201	151900	1951690550	23800	23850	24000	23800	206
334	20231201	151800	1946761700	23850	23950	24000	23850	292
335	20231201	151700	1939771000	23900	23850	23900	23850	139
336	20231201	151600	1936450950	23800	23700	23800	23700	314
337	20231201	151500	1928994600	23700	23750	23750	23700	104
338	20231201	151400	1926528950	23750	23800	23800	23700	635
339	20231201	151300	1911425600	23850	23850	23850	23850	56
340	20231201	151200	1910090000	23900	23900	23900	23900	0
341	20231201	151100	1910090000	23900	23850	23900	23850	200
342	20231201	151000	1905319900	23950	23900	23950	23900	590
343	20231201	150900	1891206350	23900	23900	23900	23900	26
344	20231201	150800	1890584950	23900	23900	23900	23900	11
345	20231201	150700	1890322050	23900	23900	23900	23900	57
346	20231201	150600	1888959750	23900	23900	23900	23900	68
347	20231201	150500	1887334550	23850	23850	23850	23850	0
348	20231201	150400	1887334550	23850	23800	23850	23800	157
349	20231201	150300	1883596250	23850	23800	23850	23800	930
350	20231201	150200	1861459000	23800	23900	23900	23800	472
351	20231201	150100	1850210200	23900	23900	23900	23900	59
352	20231201	150000	1848800100	23950	23900	23950	23900	30
353	20231201	145900	1848081750	23950	23950	23950	23950	7
354	20231201	145800	1847914100	23950	23950	23950	23950	74
355	20231201	145700	1846141800	23950	23950	23950	23950	25
356	20231201	145600	1845543050	23950	23950	23950	23950	0
357	20231201	145500	1845543050	23950	23900	23950	23900	77
358	20231201	145400	1843701250	23900	23900	23900	23900	26
359	20231201	145300	1843079850	23850	23900	23900	23850	137
360	20231201	145200	1839810700	23900	23900	23900	23900	23
361	20231201	145100	1839261000	23950	23950	23950	23950	49
362	20231201	145000	1838087450	23900	23950	23950	23900	59
363	20231201	144900	1836675450	23950	23950	23950	23950	0
364	20231201	144800	1836675450	23950	23950	23950	23950	18
365	20231201	144700	1836244350	23900	23950	23950	23900	109
366	20231201	144600	1833635300	23950	23900	23950	23900	94
367	20231201	144500	1831388650	23900	23900	23900	23900	20
368	20231201	144400	1830910650	23900	23900	23900	23850	132
369	20231201	144300	1827757900	23850	23900	23900	23850	31
370	20231201	144200	1827018400	23950	23900	23950	23900	40
371	20231201	144100	1826061400	23950	23950	23950	23950	65
372	20231201	144000	1824504650	23950	23950	23950	23950	2
373	20231201	143900	1824456750	23900	23900	23900	23900	43
374	20231201	143800	1823429050	23900	23900	23900	23900	37
375	20231201	143700	1822544750	23900	23900	23900	23900	0
376	20231201	143600	1822544750	23900	23900	23900	23900	75
377	20231201	143500	1820752250	23900	23900	23900	23900	46
378	20231201	143400	1819652850	23850	23850	23850	23850	3
379	20231201	143300	1819581300	23800	23950	23950	23800	127
380	20231201	143200	1816551150	23900	23900	23900	23900	46
381	20231201	143100	1815451750	23850	23900	23900	23850	55
382	20231201	143000	1814138300	23950	23950	23950	23950	26
383	20231201	142900	1813515600	23950	23950	23950	23950	28
384	20231201	142800	1812845000	23950	23950	23950	23950	71
385	20231201	142700	1811144550	23950	23950	23950	23950	1
386	20231201	142600	1811120600	23900	23850	23900	23850	116
387	20231201	142500	1808352450	23900	23900	23900	23900	30
388	20231201	142400	1807635450	23900	23850	23950	23850	146
389	20231201	142300	1804150400	23850	23900	23900	23850	52
390	20231201	142200	1802908350	23850	23950	23950	23850	618
391	20231201	142100	1788130350	23950	23950	23950	23950	10
392	20231201	142000	1787890850	23950	23950	23950	23950	77
393	20231201	141900	1786046700	23900	23900	23950	23900	130
394	20231201	141800	1782938300	23950	23950	23950	23950	0
395	20231201	141700	1782938300	23950	23950	23950	23950	99
396	20231201	141600	1780567250	23900	23900	23900	23900	0
397	20231201	141500	1780567250	23900	23950	23950	23900	51
398	20231201	141400	1779348200	23950	23950	23950	23950	40
399	20231201	141300	1778390200	23950	23950	23950	23900	72
400	20231201	141200	1776666300	23950	23950	23950	23950	57
401	20231201	141100	1775301150	23950	23950	23950	23950	28
402	20231201	141000	1774630550	23950	23950	23950	23950	28
403	20231201	140900	1773959950	23950	23950	23950	23950	43
404	20231201	140800	1772930100	23950	23950	23950	23950	34
405	20231201	140700	1772115800	23950	23950	23950	23950	22
406	20231201	140600	1771588900	23950	24000	24000	23950	37
407	20231201	140500	1770701300	24000	24000	24000	24000	43
408	20231201	140400	1769669300	24000	24000	24000	24000	326
409	20231201	140300	1761845300	23950	23950	23950	23950	40
410	20231201	140200	1760887300	23950	23950	23950	23950	7
411	20231201	140100	1760719650	23950	24000	24000	23950	60
412	20231201	140000	1759280150	24000	23950	24000	23950	430
413	20231201	135900	1748962300	23950	23950	23950	23950	0
414	20231201	135800	1748962300	23950	23950	23950	23950	93
415	20231201	135700	1746734950	23900	23900	23900	23900	21
416	20231201	135600	1746233050	23900	23900	23900	23900	0
417	20231201	135500	1746233050	23900	23900	23900	23900	16
418	20231201	135400	1745850650	23900	23900	23900	23900	72
419	20231201	135300	1744129850	23850	23900	23900	23850	19
420	20231201	135200	1743676650	23900	23900	23900	23900	27
421	20231201	135100	1743031350	23900	23900	23900	23900	124
422	20231201	135000	1740067750	23900	23900	23900	23900	61
423	20231201	134900	1738609850	23900	23900	23900	23900	21
424	20231201	134800	1738107950	23950	23950	23950	23950	35
425	20231201	134700	1737269700	23900	23900	23900	23900	1
426	20231201	134600	1737245800	23900	23900	23900	23900	130
427	20231201	134500	1734138800	23850	23850	23850	23850	0
428	20231201	134400	1734138800	23850	23900	23900	23850	500
429	20231201	134300	1722212400	23950	23950	23950	23950	2
430	20231201	134200	1722164500	23950	23900	23950	23900	72
431	20231201	134100	1720442150	23900	23900	23900	23900	34
432	20231201	134000	1719629550	23850	23850	23850	23850	1
433	20231201	133900	1719605700	23900	23950	23950	23900	38
434	20231201	133800	1718697250	23900	23900	23900	23900	63
435	20231201	133700	1717191550	23900	23900	23900	23900	63
436	20231201	133600	1715685850	23950	23950	23950	23950	36
437	20231201	133500	1714823650	23900	23900	23950	23900	80
438	20231201	133400	1712910350	23950	23950	23950	23950	43
439	20231201	133300	1711880500	23950	23950	23950	23950	62
440	20231201	133200	1710395600	23950	23900	23950	23900	19
441	20231201	133100	1709940600	23950	23950	23950	23950	47
442	20231201	133000	1708814950	23900	23950	23950	23900	47
443	20231201	132900	1707689350	23950	23800	23950	23800	78
444	20231201	132800	1705826350	23800	23900	23900	23800	500
445	20231201	132700	1693923850	23950	23950	23950	23950	78
446	20231201	132600	1692055750	23950	23950	23950	23950	21
447	20231201	132500	1691552800	23900	23900	23900	23900	0
448	20231201	132400	1691552800	23900	23900	23900	23900	22
449	20231201	132300	1691027000	23900	23950	24000	23900	79
450	20231201	132200	1689133450	23950	23950	23950	23950	0
451	20231201	132100	1689133450	23950	23950	23950	23950	41
452	20231201	132000	1688151500	23800	23950	24000	23800	98
453	20231201	131900	1685809050	23900	23900	23900	23900	34
454	20231201	131800	1684996450	23950	23950	23950	23950	0
455	20231201	131700	1684996450	23950	24000	24000	23950	72
456	20231201	131600	1683270650	23950	23900	23950	23900	72
457	20231201	131500	1681548300	23850	23850	23850	23850	1
458	20231201	131400	1681524450	23850	23850	23900	23850	1547
459	20231201	131300	1644625300	23850	23850	23850	23850	31
460	20231201	131200	1643885950	23850	23850	23850	23850	1
461	20231201	131100	1643862100	23850	23800	23850	23750	464
462	20231201	131000	1632802250	23850	23800	23850	23800	28
463	20231201	130900	1632135750	23800	23800	23800	23750	928
464	20231201	130800	1610060500	23800	23700	23800	23650	1208
465	20231201	130700	1581409900	23750	23800	23800	23650	3687
466	20231201	130600	1494018750	23800	23800	23800	23800	237
467	20231201	130500	1488378150	23850	23850	23850	23800	88
468	20231201	130400	1486281700	23850	23850	23850	23850	196
469	20231201	130300	1481607100	23800	23800	23800	23800	1
470	20231201	130200	1481583300	23850	23850	23850	23850	28
471	20231201	130100	1480915500	23800	23800	23800	23800	306
472	20231201	130000	1473632700	23800	23800	23800	23800	53
473	20231201	125900	1472371300	23800	23750	23800	23750	461
474	20231201	125800	1461421800	23800	23800	23850	23800	49
475	20231201	125700	1460253550	23800	23800	23800	23800	10
476	20231201	125600	1460015550	23750	23850	23850	23750	851
477	20231201	125500	1439761100	23900	23900	23900	23850	50
478	20231201	125400	1438566200	23900	24000	24000	23900	26
479	20231201	125300	1437942550	24000	24000	24000	24000	29
480	20231201	125200	1437246550	23950	23900	23950	23900	55
481	20231201	125100	1435929450	23950	23950	23950	23950	23
482	20231201	125000	1435378600	23950	23950	23950	23950	0
483	20231201	124900	1435378600	23950	24000	24000	23950	287
484	20231201	124800	1428502800	24000	24000	24000	24000	29
485	20231201	124700	1427806800	24000	24000	24000	23950	106
486	20231201	124600	1425262850	24000	24000	24000	24000	32
487	20231201	124500	1424494850	24000	24000	24000	24000	73
488	20231201	124400	1422742850	23950	23950	23950	23950	42
489	20231201	124300	1421736950	24000	24000	24000	24000	29
490	20231201	124200	1421040950	24000	24000	24000	24000	27
491	20231201	124100	1420392950	24000	24000	24000	24000	49
492	20231201	124000	1419216950	24000	23950	24000	23950	54
493	20231201	123900	1417921900	24000	24000	24000	24000	21
494	20231201	123800	1417417900	23950	24000	24000	23950	44
495	20231201	123700	1416361950	24000	23950	24000	23950	40
496	20231201	123600	1415402300	23950	24000	24000	23950	24
497	20231201	123500	1414826350	24000	23950	24000	23950	13
498	20231201	123400	1414514700	24000	24000	24000	24000	27
499	20231201	123300	1413866700	24000	23950	24000	23950	78
500	20231201	123200	1411995050	24000	23950	24000	23950	2
501	20231201	123100	1411947100	24000	24000	24000	24000	36
502	20231201	123000	1411083100	23950	24000	24000	23950	27
503	20231201	122900	1410435150	24000	24000	24000	24000	73
504	20231201	122800	1408683150	23950	23950	23950	23950	1
505	20231201	122700	1408659200	24000	24000	24000	24000	26
506	20231201	122600	1408035200	24000	24000	24000	24000	74
507	20231201	122500	1406259200	23950	23950	23950	23950	2
508	20231201	122400	1406211300	24000	24000	24000	24000	26
509	20231201	122300	1405587300	24000	24000	24000	24000	35
510	20231201	122200	1404747300	24000	24000	24000	24000	49
511	20231201	122100	1403571300	24000	24000	24000	24000	21
512	20231201	122000	1403067300	24000	24000	24000	24000	32
513	20231201	121900	1402299300	23950	23950	23950	23950	14
514	20231201	121800	1401964000	23950	23950	23950	23950	50
515	20231201	121700	1400766500	23950	24000	24000	23950	37
516	20231201	121600	1399878650	24000	24000	24000	24000	12
517	20231201	121500	1399590650	24050	24050	24050	24050	70
518	20231201	121400	1397907150	24000	24050	24050	24000	41
519	20231201	121300	1396921150	24050	24050	24050	24050	6
520	20231201	121200	1396776850	24000	24000	24000	24000	29
521	20231201	121100	1396080850	24000	24000	24000	24000	2
522	20231201	121000	1396032850	24000	24000	24000	24000	43
523	20231201	120900	1395000850	24000	24050	24050	24000	63
524	20231201	120800	1393488350	24050	24050	24050	24050	29
525	20231201	120700	1392790900	24050	24000	24050	24000	47
526	20231201	120600	1391660750	24000	24000	24000	24000	35
527	20231201	120500	1390820750	24000	24000	24000	24000	6
528	20231201	120400	1390676750	24000	24000	24000	24000	27
529	20231201	120300	1390028750	24050	24000	24050	24000	54
530	20231201	120200	1388730700	24000	24050	24050	24000	45
531	20231201	120100	1387650400	24000	24000	24000	24000	7
532	20231201	120000	1387482400	24000	24000	24000	24000	3
533	20231201	115900	1387410400	24050	24050	24050	24050	74
534	20231201	115800	1385630700	24050	24050	24050	24050	24
535	20231201	115700	1385053500	24000	24000	24000	24000	0
536	20231201	115600	1385053500	24000	24000	24000	24000	96
537	20231201	115500	1382749500	23950	23900	24000	23900	103
538	20231201	115400	1380281800	23900	23900	23900	23900	11
539	20231201	115300	1380018900	23900	23900	23900	23900	0
540	20231201	115200	1380018900	23900	23800	23900	23800	75
541	20231201	115100	1378226900	23800	23800	23800	23800	0
542	20231201	115000	1378226900	23800	23800	23800	23800	300
543	20231201	114900	1371086900	23800	23850	23900	23800	273
544	20231201	114800	1364586050	23900	23900	23900	23900	55
545	20231201	114700	1363271550	23900	23950	23950	23900	76
546	20231201	114600	1361452950	24000	24000	24000	24000	39
547	20231201	114500	1360516950	24000	24000	24000	24000	9
548	20231201	114400	1360300950	24000	23950	24000	23950	53
549	20231201	114300	1359031050	23950	23950	23950	23950	39
550	20231201	114200	1358097000	24000	24000	24000	24000	33
551	20231201	114100	1357305000	24000	24000	24000	24000	25
552	20231201	114000	1356705000	23950	23950	23950	23850	1573
553	20231201	113900	1319161350	23950	23950	23950	23950	18
554	20231201	113800	1318730250	23950	23950	23950	23950	46
555	20231201	113700	1317628550	23950	24000	24050	23900	366
556	20231201	113600	1308861700	24050	24100	24100	24050	76
557	20231201	113500	1307032300	24100	24100	24100	24100	0
558	20231201	113400	1307032300	24100	24100	24100	24100	30
559	20231201	113300	1306309300	24100	24050	24100	24050	62
560	20231201	113200	1304815600	24000	24000	24000	24000	12
561	20231201	113100	1304527600	24000	24000	24000	24000	100
562	20231201	113000	1302127600	24050	24000	24050	23950	1176
563	20231201	112900	1273885900	24000	24000	24000	24000	42
564	20231201	112800	1272877900	23950	23950	23950	23950	42
565	20231201	112700	1271872000	23950	23950	24000	23950	52
566	20231201	112600	1270624400	23950	23950	23950	23950	1
567	20231201	112500	1270600450	24000	23950	24000	23950	221
568	20231201	112400	1265303900	23950	24000	24000	23950	35
569	20231201	112300	1264464250	23950	23950	24000	23950	22
570	20231201	112200	1263936800	24000	23950	24000	23950	118
571	20231201	112100	1261105150	23950	24000	24000	23950	94
572	20231201	112000	1258849450	24000	24000	24000	24000	16
573	20231201	111900	1258465450	24000	24000	24000	24000	0
574	20231201	111800	1258465450	24000	24000	24000	24000	31
575	20231201	111700	1257721450	24000	23950	24000	23950	68
576	20231201	111600	1256090700	23900	23900	23900	23900	6
577	20231201	111500	1255947300	23900	23900	23900	23900	32
578	20231201	111400	1255182500	23850	23950	23950	23850	150
579	20231201	111300	1251596050	23950	23950	23950	23950	19
580	20231201	111200	1251141000	23950	23950	24000	23950	371
581	20231201	111100	1242254050	24000	24000	24000	23950	140
582	20231201	111000	1238894650	24000	24050	24050	24000	156
583	20231201	110900	1235142950	24050	24050	24050	24050	80
584	20231201	110800	1233218950	24050	24100	24100	24050	161
585	20231201	110700	1229339650	24100	24100	24100	24100	5
586	20231201	110600	1229219150	24100	23900	24100	23900	287
587	20231201	110500	1222333950	23900	23900	23900	23850	187
588	20231201	110400	1217869500	23850	23850	23850	23850	5
589	20231201	110300	1217750250	23900	23900	23900	23900	28
590	20231201	110200	1217081050	23850	23900	23900	23850	91
591	20231201	110100	1214906200	23900	23900	23900	23900	38
592	20231201	110000	1213998000	23900	23900	23900	23900	83
593	20231201	105900	1212014300	23900	23900	23900	23900	21
594	20231201	105800	1211512400	23950	23950	23950	23900	180
595	20231201	105700	1207208950	23950	24000	24000	23900	2361
596	20231201	105600	1150558300	24100	24100	24100	24100	6
597	20231201	105500	1150413700	24100	24100	24100	24100	0
598	20231201	105400	1150413700	24100	24100	24100	24100	43
599	20231201	105300	1149377400	24100	24100	24100	24100	6
600	20231201	105200	1149232800	24050	24000	24050	24000	2
601	20231201	105100	1149184750	24000	24000	24000	24000	5
602	20231201	105000	1149064750	24050	24100	24100	24000	437
603	20231201	104900	1138571800	24150	24150	24150	24150	1
604	20231201	104800	1138547650	24150	24150	24150	24150	4
605	20231201	104700	1138451050	24150	24100	24150	24100	9
606	20231201	104600	1138233900	24100	24100	24100	24100	57
607	20231201	104500	1136860200	24050	24050	24050	24050	81
608	20231201	104400	1134912150	24050	24000	24050	24000	193
609	20231201	104300	1130273150	24050	24050	24100	24050	248
610	20231201	104200	1124306750	24100	24050	24100	24050	58
611	20231201	104100	1122911350	24100	24050	24100	24050	14
612	20231201	104000	1122574600	24100	24100	24100	24100	30
613	20231201	103900	1121851600	24150	24000	24150	24000	151
614	20231201	103800	1118214050	24000	24100	24100	24000	625
615	20231201	103700	1103182250	24100	24100	24100	24100	129
616	20231201	103600	1100073350	24150	24200	24200	24150	468
617	20231201	103500	1088770650	24250	24200	24250	24200	100
618	20231201	103400	1086349750	24150	24200	24200	24150	158
619	20231201	103300	1082526600	24300	24350	24350	24300	11
620	20231201	103200	1082259250	24150	24250	24250	24150	691
621	20231201	103100	1065533350	24350	24350	24350	24300	48
622	20231201	103000	1064364750	24350	24300	24400	24300	351
623	20231201	102900	1055808100	24250	24400	24400	24200	542
624	20231201	102800	1042611100	24450	24400	24450	24350	699
625	20231201	102700	1025539700	24350	24250	24400	24250	714
626	20231201	102600	1008172500	24250	24250	24300	24200	1362
627	20231201	102500	975115850	24250	24200	24250	24200	691
628	20231201	102400	958376400	24250	24100	24250	24100	2296
629	20231201	102300	902900600	24100	24050	24100	24050	653
630	20231201	102200	887173450	24000	24100	24100	24000	478
631	20231201	102100	875658400	24100	24050	24100	24050	411
632	20231201	102000	865769150	24050	24100	24100	24050	580
633	20231201	101900	851801150	24050	24000	24050	24000	801
634	20231201	101800	832566150	24000	23950	24000	23950	541
635	20231201	101700	819582700	23950	24000	24000	23950	282
636	20231201	101600	812817050	24000	24050	24050	23950	930
637	20231201	101500	790492550	24050	24000	24050	23950	515
638	20231201	101400	778117550	23900	24000	24000	23900	110
639	20231201	101300	775482000	24000	23950	24000	23950	1640
640	20231201	101200	736141800	23950	23900	23950	23900	17
641	20231201	101100	735735450	23850	23950	23950	23850	56
642	20231201	101000	734395450	23950	23950	24000	23850	395
643	20231201	100900	724934500	24000	23600	24000	23600	6669
644	20231201	100800	566258000	23650	23650	23650	23650	65
645	20231201	100700	564720750	23650	23700	23700	23650	36
646	20231201	100600	563868950	23700	23650	23700	23650	159
647	20231201	100500	560107900	23650	23700	23700	23650	30
648	20231201	100400	559398350	23700	23700	23700	23700	77
649	20231201	100300	557573450	23700	23700	23700	23700	24
650	20231201	100200	557004650	23700	23700	23700	23700	13
651	20231201	100100	556696550	23700	23700	23700	23650	66
652	20231201	100000	555132550	23700	23750	23750	23700	25
653	20231201	095900	554539350	23750	23700	23750	23650	117
654	20231201	095800	551767450	23750	23750	23750	23750	7
655	20231201	095700	551601200	23700	23700	23700	23700	142
656	20231201	095600	548235800	23700	23650	23750	23650	49
657	20231201	095500	547073900	23650	23750	23750	23650	72
658	20231201	095400	545366300	23700	23750	23750	23700	44
659	20231201	095300	544322850	23750	23700	23750	23700	84
660	20231201	095200	542331950	23700	23650	23700	23600	160
661	20231201	095100	538540800	23600	23750	23750	23600	283
662	20231201	095000	531835900	23750	23750	23750	23750	35
663	20231201	094900	531004650	23700	23800	23800	23700	2326
664	20231201	094800	475841450	23800	23800	23850	23800	65
665	20231201	094700	474294350	23800	23850	23850	23700	2446
666	20231201	094600	416266350	23900	23900	23900	23900	22
667	20231201	094500	415740550	23850	23850	23850	23850	719
668	20231201	094400	398592400	23900	23900	23900	23850	59
669	20231201	094300	397183300	23900	23850	23900	23850	339
670	20231201	094200	389094150	23900	23900	23950	23900	615
671	20231201	094100	374395250	23900	23950	23950	23900	413
672	20231201	094000	364522050	23900	23900	23950	23900	103
673	20231201	093900	362060300	23900	23950	23950	23900	643
674	20231201	093800	346666650	23900	23900	23900	23850	674
675	20231201	093700	330566600	23850	23850	23950	23850	1322
676	20231201	093600	299009800	23900	23850	23900	23750	927
677	20231201	093500	276925000	23850	23750	23850	23750	766
678	20231201	093400	258693750	23700	23600	23700	23600	2695
679	20231201	093300	194968900	23550	23550	23550	23550	291
680	20231201	093200	188115850	23550	23450	23600	23450	2198
681	20231201	093100	136492750	23450	23500	23500	23350	261
682	20231201	093000	130394750	23500	23500	23500	23500	174
683	20231201	092900	126305750	23500	23450	23500	23450	333
684	20231201	092800	118496350	23450	23200	23450	23200	1081
685	20231201	092700	93300600	23300	23300	23300	23300	57
686	20231201	092600	91972500	23300	23250	23300	23200	83
687	20231201	092500	90042800	23250	23250	23300	23200	297
688	20231201	092400	83136750	23200	23250	23250	23100	503
689	20231201	092300	71495300	23300	23300	23300	23300	46
690	20231201	092200	70423500	23350	23350	23350	23250	425
691	20231201	092100	60521300	23400	23300	23400	23300	172
692	20231201	092000	56508750	23300	23350	23350	23300	42
693	20231201	091900	55529650	23350	23300	23350	23250	414
694	20231201	091800	45885050	23250	23200	23250	23200	230
695	20231201	091700	40539300	23200	23150	23200	23150	2
696	20231201	091600	40492950	23150	23150	23150	23150	692
697	20231201	091500	24473150	23150	23150	23150	23150	45
698	20231201	091400	23431400	23150	23150	23150	23150	0
699	20231201	091300	23431400	23150	23150	23150	23150	0
700	20231201	091200	23431400	23150	23150	23150	23150	0
701	20231201	091100	23431400	23150	23150	23150	23150	143
702	20231201	091000	20120950	23150	23100	23150	23100	27
703	20231201	090900	19497200	23150	23150	23150	23150	1
704	20231201	090800	19474050	23150	23050	23150	23000	201
705	20231201	090700	14848550	23200	23150	23200	23150	48
706	20231201	090600	13735400	23200	23200	23200	23200	0
707	20231201	090500	13735400	23200	23150	23200	23150	34
708	20231201	090400	12947950	23150	23050	23150	23050	10
709	20231201	090300	12717350	23000	23150	23200	23000	89
710	20231201	090200	10655450	23200	23000	23200	22950	201
711	20231201	090100	6041950	23200	23200	23200	23200	0
712	20231201	090000	6041950	23200	22950	23250	22950	263