KissMeData/424980/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	212300	708697990	15100	15100	15100	15100	1572
3	20231204	212200	708697990	15100	15100	15100	15100	0
4	20231204	212100	708697990	15100	15100	15100	15100	0
5	20231204	212000	708697990	15100	15100	15100	15100	0
6	20231204	211900	708697990	15100	15100	15100	15100	0
7	20231204	211800	708697990	15100	15100	15100	15100	0
8	20231204	211700	708697990	15100	15100	15100	15100	0
9	20231204	211600	708697990	15100	15100	15100	15100	0
10	20231204	211500	708697990	15100	15100	15100	15100	0
11	20231204	211400	708697990	15100	15100	15100	15100	0
12	20231204	211300	708697990	15100	15100	15100	15100	0
13	20231204	211200	708697990	15100	15100	15100	15100	0
14	20231204	211100	708697990	15100	15100	15100	15100	0
15	20231204	211000	708697990	15100	15100	15100	15100	0
16	20231204	210900	708697990	15100	15100	15100	15100	0
17	20231204	210800	708697990	15100	15100	15100	15100	0
18	20231204	210700	708697990	15100	15100	15100	15100	0
19	20231204	210600	708697990	15100	15100	15100	15100	0
20	20231204	210500	708697990	15100	15100	15100	15100	0
21	20231204	210400	708697990	15100	15100	15100	15100	0
22	20231204	210300	708697990	15100	15100	15100	15100	0
23	20231204	210200	708697990	15100	15100	15100	15100	0
24	20231204	210100	708697990	15100	15100	15100	15100	0
25	20231204	210000	708697990	15100	15100	15100	15100	0
26	20231204	205900	708697990	15100	15100	15100	15100	0
27	20231204	205800	708697990	15100	15100	15100	15100	0
28	20231204	205700	708697990	15100	15100	15100	15100	0
29	20231204	205600	708697990	15100	15100	15100	15100	0
30	20231204	205500	708697990	15100	15100	15100	15100	0
31	20231204	205400	708697990	15100	15100	15100	15100	0
32	20231204	205300	708697990	15100	15100	15100	15100	1572
33	20231204	205200	708697990	15100	15100	15100	15100	0
34	20231204	205100	708697990	15100	15100	15100	15100	0
35	20231204	205000	708697990	15100	15100	15100	15100	0
36	20231204	204900	708697990	15100	15100	15100	15100	0
37	20231204	204800	708697990	15100	15100	15100	15100	0
38	20231204	204700	708697990	15100	15100	15100	15100	0
39	20231204	204600	708697990	15100	15100	15100	15100	0
40	20231204	204500	708697990	15100	15100	15100	15100	0
41	20231204	204400	708697990	15100	15100	15100	15100	0
42	20231204	204300	708697990	15100	15100	15100	15100	0
43	20231204	204200	708697990	15100	15100	15100	15100	0
44	20231204	204100	708697990	15100	15100	15100	15100	0
45	20231204	204000	708697990	15100	15100	15100	15100	0
46	20231204	203900	708697990	15100	15100	15100	15100	0
47	20231204	203800	708697990	15100	15100	15100	15100	0
48	20231204	203700	708697990	15100	15100	15100	15100	0
49	20231204	203600	708697990	15100	15100	15100	15100	0
50	20231204	203500	708697990	15100	15100	15100	15100	0
51	20231204	203400	708697990	15100	15100	15100	15100	0
52	20231204	203300	708697990	15100	15100	15100	15100	0
53	20231204	203200	708697990	15100	15100	15100	15100	0
54	20231204	203100	708697990	15100	15100	15100	15100	0
55	20231204	203000	708697990	15100	15100	15100	15100	0
56	20231204	202900	708697990	15100	15100	15100	15100	0
57	20231204	202800	708697990	15100	15100	15100	15100	0
58	20231204	202700	708697990	15100	15100	15100	15100	0
59	20231204	202600	708697990	15100	15100	15100	15100	0
60	20231204	202500	708697990	15100	15100	15100	15100	0
61	20231204	202400	708697990	15100	15100	15100	15100	0
62	20231204	202300	708697990	15100	15100	15100	15100	1572
63	20231204	202200	708697990	15100	15100	15100	15100	0
64	20231204	202100	708697990	15100	15100	15100	15100	0
65	20231204	202000	708697990	15100	15100	15100	15100	0
66	20231204	201900	708697990	15100	15100	15100	15100	0
67	20231204	201800	708697990	15100	15100	15100	15100	0
68	20231204	201700	708697990	15100	15100	15100	15100	0
69	20231204	201600	708697990	15100	15100	15100	15100	0
70	20231204	201500	708697990	15100	15100	15100	15100	0
71	20231204	201400	708697990	15100	15100	15100	15100	0
72	20231204	201300	708697990	15100	15100	15100	15100	0
73	20231204	201200	708697990	15100	15100	15100	15100	0
74	20231204	201100	708697990	15100	15100	15100	15100	0
75	20231204	201000	708697990	15100	15100	15100	15100	0
76	20231204	200900	708697990	15100	15100	15100	15100	0
77	20231204	200800	708697990	15100	15100	15100	15100	0
78	20231204	200700	708697990	15100	15100	15100	15100	0
79	20231204	200600	708697990	15100	15100	15100	15100	0
80	20231204	200500	708697990	15100	15100	15100	15100	0
81	20231204	200400	708697990	15100	15100	15100	15100	0
82	20231204	200300	708697990	15100	15100	15100	15100	0
83	20231204	200200	708697990	15100	15100	15100	15100	0
84	20231204	200100	708697990	15100	15100	15100	15100	0
85	20231204	200000	708697990	15100	15100	15100	15100	0
86	20231204	195900	708697990	15100	15100	15100	15100	0
87	20231204	195800	708697990	15100	15100	15100	15100	0
88	20231204	195700	708697990	15100	15100	15100	15100	0
89	20231204	195600	708697990	15100	15100	15100	15100	0
90	20231204	195500	708697990	15100	15100	15100	15100	0
91	20231204	195400	708697990	15100	15100	15100	15100	0
92	20231204	195300	708697990	15100	15100	15100	15100	1572
93	20231204	195200	708697990	15100	15100	15100	15100	0
94	20231204	195100	708697990	15100	15100	15100	15100	0
95	20231204	195000	708697990	15100	15100	15100	15100	0
96	20231204	194900	708697990	15100	15100	15100	15100	0
97	20231204	194800	708697990	15100	15100	15100	15100	0
98	20231204	194700	708697990	15100	15100	15100	15100	0
99	20231204	194600	708697990	15100	15100	15100	15100	0
100	20231204	194500	708697990	15100	15100	15100	15100	0
101	20231204	194400	708697990	15100	15100	15100	15100	0
102	20231204	194300	708697990	15100	15100	15100	15100	0
103	20231204	194200	708697990	15100	15100	15100	15100	0
104	20231204	194100	708697990	15100	15100	15100	15100	0
105	20231204	194000	708697990	15100	15100	15100	15100	0
106	20231204	193900	708697990	15100	15100	15100	15100	0
107	20231204	193800	708697990	15100	15100	15100	15100	0
108	20231204	193700	708697990	15100	15100	15100	15100	0
109	20231204	193600	708697990	15100	15100	15100	15100	0
110	20231204	193500	708697990	15100	15100	15100	15100	0
111	20231204	193400	708697990	15100	15100	15100	15100	0
112	20231204	193300	708697990	15100	15100	15100	15100	0
113	20231204	193200	708697990	15100	15100	15100	15100	0
114	20231204	193100	708697990	15100	15100	15100	15100	0
115	20231204	193000	708697990	15100	15100	15100	15100	0
116	20231204	192900	708697990	15100	15100	15100	15100	0
117	20231204	192800	708697990	15100	15100	15100	15100	0
118	20231204	192700	708697990	15100	15100	15100	15100	0
119	20231204	192600	708697990	15100	15100	15100	15100	0
120	20231204	192500	708697990	15100	15100	15100	15100	0
121	20231204	192400	708697990	15100	15100	15100	15100	0
122	20231204	192300	708697990	15100	15100	15100	15100	1572
123	20231204	192200	708697990	15100	15100	15100	15100	0
124	20231204	192100	708697990	15100	15100	15100	15100	0
125	20231204	192000	708697990	15100	15100	15100	15100	0
126	20231204	191900	708697990	15100	15100	15100	15100	0
127	20231204	191800	708697990	15100	15100	15100	15100	0
128	20231204	191700	708697990	15100	15100	15100	15100	0
129	20231204	191600	708697990	15100	15100	15100	15100	0
130	20231204	191500	708697990	15100	15100	15100	15100	0
131	20231204	191400	708697990	15100	15100	15100	15100	0
132	20231204	191300	708697990	15100	15100	15100	15100	0
133	20231204	191200	708697990	15100	15100	15100	15100	0
134	20231204	191100	708697990	15100	15100	15100	15100	0
135	20231204	191000	708697990	15100	15100	15100	15100	0
136	20231204	190900	708697990	15100	15100	15100	15100	0
137	20231204	190800	708697990	15100	15100	15100	15100	0
138	20231204	190700	708697990	15100	15100	15100	15100	0
139	20231204	190600	708697990	15100	15100	15100	15100	0
140	20231204	190500	708697990	15100	15100	15100	15100	0
141	20231204	190400	708697990	15100	15100	15100	15100	0
142	20231204	190300	708697990	15100	15100	15100	15100	0
143	20231204	190200	708697990	15100	15100	15100	15100	0
144	20231204	190100	708697990	15100	15100	15100	15100	0
145	20231204	190000	708697990	15100	15100	15100	15100	0
146	20231204	185900	708697990	15100	15100	15100	15100	0
147	20231204	185800	708697990	15100	15100	15100	15100	0
148	20231204	185700	708697990	15100	15100	15100	15100	0
149	20231204	185600	708697990	15100	15100	15100	15100	0
150	20231204	185500	708697990	15100	15100	15100	15100	0
151	20231204	185400	708697990	15100	15100	15100	15100	0
152	20231204	185300	708697990	15100	15100	15100	15100	1572
153	20231204	185200	708697990	15100	15100	15100	15100	0
154	20231204	185100	708697990	15100	15100	15100	15100	0
155	20231204	185000	708697990	15100	15100	15100	15100	0
156	20231204	184900	708697990	15100	15100	15100	15100	0
157	20231204	184800	708697990	15100	15100	15100	15100	0
158	20231204	184700	708697990	15100	15100	15100	15100	0
159	20231204	184600	708697990	15100	15100	15100	15100	0
160	20231204	184500	708697990	15100	15100	15100	15100	0
161	20231204	184400	708697990	15100	15100	15100	15100	0
162	20231204	184300	708697990	15100	15100	15100	15100	0
163	20231204	184200	708697990	15100	15100	15100	15100	0
164	20231204	184100	708697990	15100	15100	15100	15100	0
165	20231204	184000	708697990	15100	15100	15100	15100	0
166	20231204	183900	708697990	15100	15100	15100	15100	0
167	20231204	183800	708697990	15100	15100	15100	15100	0
168	20231204	183700	708697990	15100	15100	15100	15100	0
169	20231204	183600	708697990	15100	15100	15100	15100	0
170	20231204	183500	708697990	15100	15100	15100	15100	0
171	20231204	183400	708697990	15100	15100	15100	15100	0
172	20231204	183300	708697990	15100	15100	15100	15100	0
173	20231204	183200	708697990	15100	15100	15100	15100	0
174	20231204	183100	708697990	15100	15100	15100	15100	0
175	20231204	183000	708697990	15100	15100	15100	15100	0
176	20231204	182900	708697990	15100	15100	15100	15100	0
177	20231204	182800	708697990	15100	15100	15100	15100	0
178	20231204	182700	708697990	15100	15100	15100	15100	0
179	20231204	182600	708697990	15100	15100	15100	15100	0
180	20231204	182500	708697990	15100	15100	15100	15100	0
181	20231204	182400	708697990	15100	15100	15100	15100	0
182	20231204	182300	708697990	15100	15100	15100	15100	1572
183	20231204	182200	708697990	15100	15100	15100	15100	0
184	20231204	182100	708697990	15100	15100	15100	15100	0
185	20231204	182000	708697990	15100	15100	15100	15100	0
186	20231204	181900	708697990	15100	15100	15100	15100	0
187	20231204	181800	708697990	15100	15100	15100	15100	0
188	20231204	181700	708697990	15100	15100	15100	15100	0
189	20231204	181600	708697990	15100	15100	15100	15100	0
190	20231204	181500	708697990	15100	15100	15100	15100	0
191	20231204	181400	708697990	15100	15100	15100	15100	0
192	20231204	181300	708697990	15100	15100	15100	15100	0
193	20231204	181200	708697990	15100	15100	15100	15100	0
194	20231204	181100	708697990	15100	15100	15100	15100	0
195	20231204	181000	708697990	15100	15100	15100	15100	0
196	20231204	180900	708697990	15100	15100	15100	15100	0
197	20231204	180800	708697990	15100	15100	15100	15100	0
198	20231204	180700	708697990	15100	15100	15100	15100	0
199	20231204	180600	708697990	15100	15100	15100	15100	0
200	20231204	180500	708697990	15100	15100	15100	15100	0
201	20231204	180400	708697990	15100	15100	15100	15100	0
202	20231204	180300	708697990	15100	15100	15100	15100	0
203	20231204	180200	708697990	15100	15100	15100	15100	0
204	20231204	180100	708697990	15100	15100	15100	15100	0
205	20231204	180000	708697990	15100	15100	15100	15100	0
206	20231204	175900	708697990	15100	15100	15100	15100	0
207	20231204	175800	708697990	15100	15100	15100	15100	0
208	20231204	175700	708697990	15100	15100	15100	15100	0
209	20231204	175600	708697990	15100	15100	15100	15100	0
210	20231204	175500	708697990	15100	15100	15100	15100	0
211	20231204	175400	708697990	15100	15100	15100	15100	0
212	20231204	175300	708697990	15100	15100	15100	15100	1572
213	20231204	175200	708697990	15100	15100	15100	15100	0
214	20231204	175100	708697990	15100	15100	15100	15100	0
215	20231204	175000	708697990	15100	15100	15100	15100	0
216	20231204	174900	708697990	15100	15100	15100	15100	0
217	20231204	174800	708697990	15100	15100	15100	15100	0
218	20231204	174700	708697990	15100	15100	15100	15100	0
219	20231204	174600	708697990	15100	15100	15100	15100	0
220	20231204	174500	708697990	15100	15100	15100	15100	0
221	20231204	174400	708697990	15100	15100	15100	15100	0
222	20231204	174300	708697990	15100	15100	15100	15100	0
223	20231204	174200	708697990	15100	15100	15100	15100	0
224	20231204	174100	708697990	15100	15100	15100	15100	0
225	20231204	174000	708697990	15100	15100	15100	15100	0
226	20231204	173900	708697990	15100	15100	15100	15100	0
227	20231204	173800	708697990	15100	15100	15100	15100	0
228	20231204	173700	708697990	15100	15100	15100	15100	0
229	20231204	173600	708697990	15100	15100	15100	15100	0
230	20231204	173500	708697990	15100	15100	15100	15100	0
231	20231204	173400	708697990	15100	15100	15100	15100	0
232	20231204	173300	708697990	15100	15100	15100	15100	0
233	20231204	173200	708697990	15100	15100	15100	15100	0
234	20231204	173100	708697990	15100	15100	15100	15100	0
235	20231204	173000	708697990	15100	15100	15100	15100	0
236	20231204	172900	708697990	15100	15100	15100	15100	0
237	20231204	172800	708697990	15100	15100	15100	15100	0
238	20231204	172700	708697990	15100	15100	15100	15100	0
239	20231204	172600	708697990	15100	15100	15100	15100	0
240	20231204	172500	708697990	15100	15100	15100	15100	0
241	20231204	172400	708697990	15100	15100	15100	15100	0
242	20231204	172300	708697990	15100	15100	15100	15100	1572
243	20231204	172200	708697990	15100	15100	15100	15100	0
244	20231204	172100	708697990	15100	15100	15100	15100	0
245	20231204	172000	708697990	15100	15100	15100	15100	0
246	20231204	171900	708697990	15100	15100	15100	15100	0
247	20231204	171800	708697990	15100	15100	15100	15100	0
248	20231204	171700	708697990	15100	15100	15100	15100	0
249	20231204	171600	708697990	15100	15100	15100	15100	0
250	20231204	171500	708697990	15100	15100	15100	15100	0
251	20231204	171400	708697990	15100	15100	15100	15100	0
252	20231204	171300	708697990	15100	15100	15100	15100	0
253	20231204	171200	708697990	15100	15100	15100	15100	0
254	20231204	171100	708697990	15100	15100	15100	15100	0
255	20231204	171000	708697990	15100	15100	15100	15100	0
256	20231204	170900	708697990	15100	15100	15100	15100	0
257	20231204	170800	708697990	15100	15100	15100	15100	0
258	20231204	170700	708697990	15100	15100	15100	15100	0
259	20231204	170600	708697990	15100	15100	15100	15100	0
260	20231204	170500	708697990	15100	15100	15100	15100	0
261	20231204	170400	708697990	15100	15100	15100	15100	0
262	20231204	170300	708697990	15100	15100	15100	15100	0
263	20231204	170200	708697990	15100	15100	15100	15100	0
264	20231204	170100	708697990	15100	15100	15100	15100	0
265	20231204	170000	708697990	15100	15100	15100	15100	0
266	20231204	165900	708697990	15100	15100	15100	15100	0
267	20231204	165800	708697990	15100	15100	15100	15100	0
268	20231204	165700	708697990	15100	15100	15100	15100	0
269	20231204	165600	708697990	15100	15100	15100	15100	0
270	20231204	165500	708697990	15100	15100	15100	15100	0
271	20231204	165400	708697990	15100	15100	15100	15100	0
272	20231204	165300	708697990	15100	15100	15100	15100	1572
273	20231204	165200	708697990	15100	15100	15100	15100	0
274	20231204	165100	708697990	15100	15100	15100	15100	0
275	20231204	165000	708697990	15100	15100	15100	15100	0
276	20231204	164900	708697990	15100	15100	15100	15100	0
277	20231204	164800	708697990	15100	15100	15100	15100	0
278	20231204	164700	708697990	15100	15100	15100	15100	0
279	20231204	164600	708697990	15100	15100	15100	15100	0
280	20231204	164500	708697990	15100	15100	15100	15100	0
281	20231204	164400	708697990	15100	15100	15100	15100	0
282	20231204	164300	708697990	15100	15100	15100	15100	0
283	20231204	164200	708697990	15100	15100	15100	15100	0
284	20231204	164100	708697990	15100	15100	15100	15100	0
285	20231204	164000	708697990	15100	15100	15100	15100	0
286	20231204	163900	708697990	15100	15100	15100	15100	0
287	20231204	163800	708697990	15100	15100	15100	15100	0
288	20231204	163700	708697990	15100	15100	15100	15100	0
289	20231204	163600	708697990	15100	15100	15100	15100	0
290	20231204	163500	708697990	15100	15100	15100	15100	0
291	20231204	163400	708697990	15100	15100	15100	15100	0
292	20231204	163300	708697990	15100	15100	15100	15100	0
293	20231204	163200	708697990	15100	15100	15100	15100	0
294	20231204	163100	708697990	15100	15100	15100	15100	0
295	20231204	163000	708697990	15100	15100	15100	15100	0
296	20231204	162900	708697990	15100	15100	15100	15100	0
297	20231204	162800	708697990	15100	15100	15100	15100	0
298	20231204	162700	708697990	15100	15100	15100	15100	0
299	20231204	162600	708697990	15100	15100	15100	15100	0
300	20231204	162500	708697990	15100	15100	15100	15100	0
301	20231204	162400	708697990	15100	15100	15100	15100	0
302	20231204	162300	708697990	15100	15100	15100	15100	1572
303	20231204	162200	708697990	15100	15100	15100	15100	0
304	20231204	162100	708697990	15100	15100	15100	15100	0
305	20231204	162000	708697990	15100	15100	15100	15100	0
306	20231204	161900	708697990	15100	15100	15100	15100	0
307	20231204	161800	708697990	15100	15100	15100	15100	0
308	20231204	161700	708697990	15100	15100	15100	15100	0
309	20231204	161600	708697990	15100	15100	15100	15100	0
310	20231204	161500	708697990	15100	15100	15100	15100	0
311	20231204	161400	708697990	15100	15100	15100	15100	0
312	20231204	161300	708697990	15100	15100	15100	15100	0
313	20231204	161200	708697990	15100	15100	15100	15100	0
314	20231204	161100	708697990	15100	15100	15100	15100	0
315	20231204	161000	708697990	15100	15100	15100	15100	0
316	20231204	160900	708697990	15100	15100	15100	15100	0
317	20231204	160800	708697990	15100	15100	15100	15100	0
318	20231204	160700	708697990	15100	15100	15100	15100	0
319	20231204	160600	708697990	15100	15100	15100	15100	0
320	20231204	160500	708697990	15100	15100	15100	15100	0
321	20231204	160400	708697990	15100	15100	15100	15100	0
322	20231204	160300	708697990	15100	15100	15100	15100	0
323	20231204	160200	708697990	15100	15100	15100	15100	0
324	20231204	160100	708697990	15100	15100	15100	15100	0
325	20231204	160000	708697990	15100	15100	15100	15100	0
326	20231204	155900	708697990	15100	15100	15100	15100	0
327	20231204	155800	708697990	15100	15100	15100	15100	0
328	20231204	155700	708697990	15100	15100	15100	15100	0
329	20231204	155600	708697990	15100	15100	15100	15100	0
330	20231204	155500	708697990	15100	15100	15100	15100	0
331	20231204	155400	708697990	15100	15100	15100	15100	0
332	20231204	155300	708697990	15100	15100	15100	15100	1572
333	20231204	155200	708697990	15100	15100	15100	15100	0
334	20231204	155100	708697990	15100	15100	15100	15100	0
335	20231204	155000	708697990	15100	15100	15100	15100	0
336	20231204	154900	708697990	15100	15100	15100	15100	0
337	20231204	154800	708697990	15100	15100	15100	15100	0
338	20231204	154700	708697990	15100	15100	15100	15100	0
339	20231204	154600	708697990	15100	15100	15100	15100	0
340	20231204	154500	708697990	15100	15100	15100	15100	0
341	20231204	154400	708697990	15100	15100	15100	15100	0
342	20231204	154300	708697990	15100	15100	15100	15100	0
343	20231204	154200	708697990	15100	15100	15100	15100	0
344	20231204	154100	708697990	15100	15100	15100	15100	0
345	20231204	154000	708697990	15100	15100	15100	15100	0
346	20231204	153900	708697990	15100	15100	15100	15100	0
347	20231204	153800	708697990	15100	15100	15100	15100	0
348	20231204	153700	708697990	15100	15100	15100	15100	0
349	20231204	153600	708697990	15100	15100	15100	15100	0
350	20231204	153500	708697990	15100	15100	15100	15100	0
351	20231204	153400	708697990	15100	15100	15100	15100	0
352	20231204	153300	708697990	15100	15100	15100	15100	0
353	20231204	153200	708697990	15100	15100	15100	15100	0
354	20231204	153100	708697990	15100	15100	15100	15100	0
355	20231204	153000	708697990	15100	15100	15100	15100	1572
356	20231204	152900	684960790	15110	15110	15110	15110	0
357	20231204	152800	684960790	15110	15110	15110	15110	0
358	20231204	152700	684960790	15110	15110	15110	15110	0
359	20231204	152600	684960790	15110	15110	15110	15110	0
360	20231204	152500	684960790	15110	15110	15110	15110	0
361	20231204	152400	684960790	15110	15110	15110	15110	0
362	20231204	152300	684960790	15110	15110	15110	15110	0
363	20231204	152200	684960790	15110	15110	15110	15110	0
364	20231204	152100	684960790	15110	15110	15110	15110	0
365	20231204	152000	684960790	15110	15110	15110	15110	0
366	20231204	151900	684960790	15110	15110	15120	15110	226
367	20231204	151800	681545370	15120	15120	15120	15120	101
368	20231204	151700	680018250	15120	15120	15120	15120	13
369	20231204	151600	679821690	15110	15110	15110	15110	0
370	20231204	151500	679821690	15110	15110	15110	15110	121
371	20231204	151400	677993380	15110	15110	15110	15110	87
372	20231204	151300	676678810	15120	15110	15120	15110	13
373	20231204	151200	676482260	15120	15120	15120	15120	0
374	20231204	151100	676482260	15120	15120	15130	15120	273
375	20231204	151000	672354460	15120	15150	15150	15120	235
376	20231204	150900	668799820	15150	15150	15150	15150	100
377	20231204	150800	667284820	15160	15150	15160	15150	8
378	20231204	150700	667163610	15170	15170	15170	15170	100
379	20231204	150600	665646610	15130	15130	15130	15130	180
380	20231204	150500	662923210	15140	15130	15140	15130	2
381	20231204	150400	662892940	15130	15150	15150	15130	500
382	20231204	150300	655326600	15170	15170	15170	15170	1
383	20231204	150200	655311430	15170	15170	15170	15170	0
384	20231204	150100	655311430	15170	15170	15170	15170	1
385	20231204	150000	655296260	15140	15160	15160	15140	508
386	20231204	145900	647603430	15160	15160	15160	15160	0
387	20231204	145800	647603430	15160	15160	15160	15160	5
388	20231204	145700	647527630	15160	15160	15160	15160	0
389	20231204	145600	647527630	15160	15160	15160	15160	2
390	20231204	145500	647497310	15160	15160	15160	15160	0
391	20231204	145400	647497310	15160	15160	15160	15160	4
392	20231204	145300	647436670	15140	15140	15140	15140	0
393	20231204	145200	647436670	15140	15140	15140	15140	11
394	20231204	145100	647270130	15140	15140	15140	15140	55
395	20231204	145000	646437430	15150	15150	15150	15150	0
396	20231204	144900	646437430	15150	15150	15150	15150	99
397	20231204	144800	644937580	15150	15150	15150	15150	5
398	20231204	144700	644861830	15140	15140	15140	15140	0
399	20231204	144600	644861830	15140	15140	15140	15140	4
400	20231204	144500	644801270	15140	15150	15150	15140	21
401	20231204	144400	644483310	15140	15140	15140	15140	0
402	20231204	144300	644483310	15140	15140	15140	15140	0
403	20231204	144200	644483310	15140	15140	15140	15140	10
404	20231204	144100	644331910	15140	15140	15140	15140	103
405	20231204	144000	642772490	15140	15140	15140	15140	170
406	20231204	143900	640198690	15150	15150	15150	15150	8
407	20231204	143800	640077490	15150	15150	15150	15150	0
408	20231204	143700	640077490	15150	15150	15150	15150	3
409	20231204	143600	640032040	15150	15150	15150	15150	2
410	20231204	143500	640001740	15150	15150	15150	15150	3
411	20231204	143400	639956290	15150	15140	15150	15140	27
412	20231204	143300	639547250	15150	15150	15150	15150	604
413	20231204	143200	630396650	15160	15160	15160	15160	2
414	20231204	143100	630366330	15160	15160	15160	15160	13
415	20231204	143000	630169250	15150	15150	15150	15150	21
416	20231204	142900	629851100	15150	15160	15160	15150	452
417	20231204	142800	622999580	15160	15160	15160	15160	0
418	20231204	142700	622999580	15160	15160	15160	15160	54
419	20231204	142600	622180940	15160	15160	15160	15160	0
420	20231204	142500	622180940	15160	15160	15160	15160	30
421	20231204	142400	621726140	15170	15170	15170	15170	51
422	20231204	142300	620952470	15170	15170	15170	15170	25
423	20231204	142200	620573220	15170	15170	15170	15170	70
424	20231204	142100	619511320	15170	15170	15170	15170	50
425	20231204	142000	618752820	15170	15170	15170	15170	20
426	20231204	141900	618449420	15160	15160	15170	15160	139
427	20231204	141800	616341660	15170	15160	15170	15160	2
428	20231204	141700	616311330	15160	15170	15170	15160	249
429	20231204	141600	612536230	15170	15170	15170	15170	10
430	20231204	141500	612384530	15170	15170	15170	15170	0
431	20231204	141400	612384530	15170	15170	15170	15170	40
432	20231204	141300	611777730	15180	15180	15180	15180	1
433	20231204	141200	611762550	15170	15170	15170	15170	11
434	20231204	141100	611595680	15170	15190	15190	15170	289
435	20231204	141000	607209780	15190	15190	15190	15190	13
436	20231204	140900	607012310	15190	15190	15190	15190	13
437	20231204	140800	606814840	15190	15180	15190	15180	219
438	20231204	140700	603489920	15180	15190	15190	15180	1000
439	20231204	140600	588309510	15190	15190	15190	15190	1
440	20231204	140500	588294320	15200	15200	15200	15200	0
441	20231204	140400	588294320	15200	15190	15200	15190	18
442	20231204	140300	588020890	15190	15190	15190	15190	65
443	20231204	140200	587033540	15190	15190	15190	15190	7
444	20231204	140100	586927210	15190	15200	15200	15180	1085
445	20231204	140000	570437670	15200	15220	15220	15200	293
446	20231204	135900	565984030	15220	15220	15220	15220	5
447	20231204	135800	565907930	15220	15200	15220	15200	108
448	20231204	135700	564264320	15200	15220	15220	15200	1192
449	20231204	135600	546135810	15220	15220	15220	15220	0
450	20231204	135500	546135810	15220	15220	15220	15220	70
451	20231204	135400	545070410	15230	15230	15230	15230	1
452	20231204	135300	545055180	15220	15230	15230	15220	11
453	20231204	135200	544887660	15230	15230	15230	15230	497
454	20231204	135100	537318350	15230	15250	15250	15230	946
455	20231204	135000	522900400	15250	15260	15260	15250	62
456	20231204	134900	521954700	15260	15260	15260	15260	1
457	20231204	134800	521939440	15260	15260	15260	15260	0
458	20231204	134700	521939440	15260	15260	15260	15260	0
459	20231204	134600	521939440	15260	15260	15260	15260	0
460	20231204	134500	521939440	15260	15260	15260	15260	0
461	20231204	134400	521939440	15260	15260	15260	15260	1
462	20231204	134300	521924180	15260	15260	15260	15260	37
463	20231204	134200	521359560	15250	15250	15250	15250	10
464	20231204	134100	521207060	15260	15260	15280	15260	351
465	20231204	134000	515849800	15260	15260	15260	15260	0
466	20231204	133900	515849800	15260	15260	15260	15260	0
467	20231204	133800	515849800	15260	15260	15260	15260	0
468	20231204	133700	515849800	15260	15260	15260	15260	0
469	20231204	133600	515849800	15260	15260	15260	15260	0
470	20231204	133500	515849800	15260	15260	15260	15260	6
471	20231204	133400	515758240	15260	15260	15260	15260	0
472	20231204	133300	515758240	15260	15260	15260	15260	1
473	20231204	133200	515742980	15240	15250	15250	15240	331
474	20231204	133100	510695750	15260	15260	15260	15260	0
475	20231204	133000	510695750	15260	15260	15260	15260	0
476	20231204	132900	510695750	15260	15260	15260	15260	0
477	20231204	132800	510695750	15260	15260	15260	15260	0
478	20231204	132700	510695750	15260	15260	15260	15260	0
479	20231204	132600	510695750	15260	15260	15260	15260	0
480	20231204	132500	510695750	15260	15260	15260	15260	1
481	20231204	132400	510680490	15260	15260	15260	15260	1
482	20231204	132300	510665230	15250	15250	15250	15250	0
483	20231204	132200	510665230	15250	15250	15250	15250	0
484	20231204	132100	510665230	15250	15250	15250	15250	1
485	20231204	132000	510649980	15250	15250	15250	15250	3
486	20231204	131900	510604230	15260	15260	15260	15260	20
487	20231204	131800	510299030	15250	15250	15250	15250	22
488	20231204	131700	509963530	15250	15250	15250	15250	0
489	20231204	131600	509963530	15250	15250	15250	15250	0
490	20231204	131500	509963530	15250	15250	15250	15250	0
491	20231204	131400	509963530	15250	15250	15250	15250	0
492	20231204	131300	509963530	15250	15250	15250	15250	1
493	20231204	131200	509948280	15250	15250	15250	15250	0
494	20231204	131100	509948280	15250	15250	15250	15250	40
495	20231204	131000	509338280	15260	15260	15260	15260	0
496	20231204	130900	509338280	15260	15260	15260	15260	0
497	20231204	130800	509338280	15260	15260	15260	15260	0
498	20231204	130700	509338280	15260	15260	15260	15260	20
499	20231204	130600	509033080	15260	15260	15260	15260	0
500	20231204	130500	509033080	15260	15260	15260	15260	0
501	20231204	130400	509033080	15260	15260	15260	15260	0
502	20231204	130300	509033080	15260	15260	15260	15260	0
503	20231204	130200	509033080	15260	15260	15260	15260	0
504	20231204	130100	509033080	15260	15260	15260	15260	4
505	20231204	130000	508972040	15240	15240	15240	15240	0
506	20231204	125900	508972040	15240	15240	15240	15240	18
507	20231204	125800	508697720	15250	15250	15250	15250	0
508	20231204	125700	508697720	15250	15250	15250	15250	11
509	20231204	125600	508529970	15250	15250	15250	15250	20
510	20231204	125500	508224970	15250	15250	15250	15250	0
511	20231204	125400	508224970	15250	15250	15250	15250	0
512	20231204	125300	508224970	15250	15250	15250	15250	0
513	20231204	125200	508224970	15250	15250	15250	15250	0
514	20231204	125100	508224970	15250	15250	15250	15250	0
515	20231204	125000	508224970	15250	15250	15250	15250	0
516	20231204	124900	508224970	15250	15250	15250	15250	195
517	20231204	124800	505251220	15260	15260	15260	15260	0
518	20231204	124700	505251220	15260	15260	15260	15260	0
519	20231204	124600	505251220	15260	15260	15260	15260	0
520	20231204	124500	505251220	15260	15260	15260	15260	904
521	20231204	124400	491456180	15260	15270	15270	15260	108
522	20231204	124300	489807910	15280	15280	15280	15280	2
523	20231204	124200	489777350	15280	15280	15280	15280	0
524	20231204	124100	489777350	15280	15280	15280	15280	1
525	20231204	124000	489762070	15280	15280	15280	15280	0
526	20231204	123900	489762070	15280	15280	15280	15280	0
527	20231204	123800	489762070	15280	15280	15280	15280	0
528	20231204	123700	489762070	15280	15280	15280	15280	1
529	20231204	123600	489746790	15280	15280	15280	15280	50
530	20231204	123500	488982790	15260	15260	15260	15260	1
531	20231204	123400	488967530	15270	15270	15270	15270	0
532	20231204	123300	488967530	15270	15270	15270	15270	0
533	20231204	123200	488967530	15270	15270	15270	15260	80
534	20231204	123100	487746030	15270	15270	15270	15270	122
535	20231204	123000	485883090	15270	15270	15270	15270	73
536	20231204	122900	484768380	15270	15270	15270	15270	3
537	20231204	122800	484722570	15270	15270	15270	15260	181
538	20231204	122700	481958800	15270	15270	15270	15270	0
539	20231204	122600	481958800	15270	15270	15270	15270	1
540	20231204	122500	481943530	15270	15270	15270	15270	0
541	20231204	122400	481943530	15270	15270	15270	15270	8
542	20231204	122300	481821370	15280	15280	15280	15280	0
543	20231204	122200	481821370	15280	15280	15280	15280	0
544	20231204	122100	481821370	15280	15280	15280	15280	0
545	20231204	122000	481821370	15280	15280	15280	15280	1
546	20231204	121900	481806090	15270	15270	15270	15270	3
547	20231204	121800	481760280	15280	15270	15280	15270	62
548	20231204	121700	480813040	15260	15260	15260	15260	0
549	20231204	121600	480813040	15260	15260	15260	15260	0
550	20231204	121500	480813040	15260	15260	15260	15260	10
551	20231204	121400	480660440	15260	15260	15260	15260	0
552	20231204	121300	480660440	15260	15260	15260	15260	0
553	20231204	121200	480660440	15260	15260	15260	15260	0
554	20231204	121100	480660440	15260	15260	15260	15260	0
555	20231204	121000	480660440	15260	15260	15260	15260	0
556	20231204	120900	480660440	15260	15260	15260	15260	0
557	20231204	120800	480660440	15260	15270	15270	15260	100
558	20231204	120700	479133900	15260	15260	15260	15260	0
559	20231204	120600	479133900	15260	15260	15260	15260	0
560	20231204	120500	479133900	15260	15260	15260	15260	0
561	20231204	120400	479133900	15260	15260	15260	15260	0
562	20231204	120300	479133900	15260	15260	15260	15260	0
563	20231204	120200	479133900	15260	15260	15260	15260	0
564	20231204	120100	479133900	15260	15260	15260	15260	0
565	20231204	120000	479133900	15260	15260	15260	15260	0
566	20231204	115900	479133900	15260	15260	15260	15260	0
567	20231204	115800	479133900	15260	15260	15260	15260	0
568	20231204	115700	479133900	15260	15260	15260	15260	0
569	20231204	115600	479133900	15260	15270	15270	15260	124
570	20231204	115500	477241640	15280	15280	15280	15280	50
571	20231204	115400	476477640	15270	15270	15270	15270	88
572	20231204	115300	475133880	15260	15260	15260	15260	0
573	20231204	115200	475133880	15260	15260	15260	15260	0
574	20231204	115100	475133880	15260	15260	15260	15260	14
575	20231204	115000	474920240	15270	15270	15270	15270	14
576	20231204	114900	474706460	15270	15270	15270	15270	0
577	20231204	114800	474706460	15270	15270	15270	15270	0
578	20231204	114700	474706460	15270	15270	15270	15270	1
579	20231204	114600	474691190	15280	15280	15280	15280	15
580	20231204	114500	474461990	15280	15280	15280	15280	5
581	20231204	114400	474385590	15280	15280	15280	15280	0
582	20231204	114300	474385590	15280	15270	15280	15270	212
583	20231204	114200	471148150	15270	15290	15290	15270	111
584	20231204	114100	469451170	15300	15300	15300	15300	3
585	20231204	114000	469405270	15300	15300	15300	15300	15
586	20231204	113900	469175770	15310	15310	15310	15310	0
587	20231204	113800	469175770	15310	15290	15310	15290	20
588	20231204	113700	468869850	15310	15310	15310	15310	256
589	20231204	113600	464950490	15310	15310	15310	15310	0
590	20231204	113500	464950490	15310	15270	15310	15270	436
591	20231204	113400	458284520	15270	15270	15270	15270	0
592	20231204	113300	458284520	15270	15270	15270	15270	46
593	20231204	113200	457582100	15270	15260	15270	15260	2
594	20231204	113100	457551570	15260	15260	15260	15260	10
595	20231204	113000	457398970	15260	15260	15260	15260	10
596	20231204	112900	457246370	15260	15260	15260	15260	0
597	20231204	112800	457246370	15260	15260	15260	15260	161
598	20231204	112700	454789510	15260	15260	15260	15260	0
599	20231204	112600	454789510	15260	15260	15260	15260	1
600	20231204	112500	454774250	15250	15250	15250	15250	34
601	20231204	112400	454255750	15250	15250	15250	15250	245
602	20231204	112300	450519500	15250	15250	15250	15250	0
603	20231204	112200	450519500	15250	15260	15260	15250	12
604	20231204	112100	450336400	15260	15260	15260	15260	0
605	20231204	112000	450336400	15260	15270	15270	15260	155
606	20231204	111900	447970970	15260	15260	15260	15260	0
607	20231204	111800	447970970	15260	15260	15260	15260	14
608	20231204	111700	447757330	15260	15260	15260	15260	300
609	20231204	111600	443179330	15250	15250	15250	15250	0
610	20231204	111500	443179330	15250	15250	15250	15250	36
611	20231204	111400	442630330	15250	15250	15250	15250	1
612	20231204	111300	442615080	15260	15260	15260	15260	11
613	20231204	111200	442447220	15250	15260	15260	15250	231
614	20231204	111100	438923870	15250	15250	15250	15250	25
615	20231204	111000	438542620	15260	15260	15260	15260	3
616	20231204	110900	438496840	15260	15260	15260	15260	3
617	20231204	110800	438451060	15250	15250	15250	15250	0
618	20231204	110700	438451060	15250	15250	15250	15250	94
619	20231204	110600	437017560	15250	15250	15250	15250	1
620	20231204	110500	437002310	15230	15230	15230	15230	0
621	20231204	110400	437002310	15230	15240	15240	15230	50
622	20231204	110300	436240800	15230	15230	15230	15230	1
623	20231204	110200	436225570	15230	15230	15230	15230	0
624	20231204	110100	436225570	15230	15230	15230	15230	0
625	20231204	110000	436225570	15230	15230	15230	15230	0
626	20231204	105900	436225570	15230	15230	15230	15230	0
627	20231204	105800	436225570	15230	15230	15230	15230	1
628	20231204	105700	436210340	15230	15240	15240	15230	500
629	20231204	105600	428592210	15240	15240	15240	15240	0
630	20231204	105500	428592210	15240	15250	15250	15240	82
631	20231204	105400	427342470	15250	15250	15250	15250	50
632	20231204	105300	426579970	15250	15250	15250	15250	1
633	20231204	105200	426564720	15250	15250	15250	15250	4
634	20231204	105100	426503720	15250	15250	15250	15250	3
635	20231204	105000	426457970	15250	15250	15250	15250	1
636	20231204	104900	426442720	15250	15240	15250	15230	129
637	20231204	104800	424475890	15240	15240	15240	15240	10
638	20231204	104700	424323490	15240	15260	15260	15240	556
639	20231204	104600	415849010	15250	15250	15250	15250	0
640	20231204	104500	415849010	15250	15250	15250	15250	0
641	20231204	104400	415849010	15250	15250	15250	15250	0
642	20231204	104300	415849010	15250	15250	15250	15250	0
643	20231204	104200	415849010	15250	15250	15250	15250	0
644	20231204	104100	415849010	15250	15250	15250	15250	0
645	20231204	104000	415849010	15250	15250	15250	15250	0
646	20231204	103900	415849010	15250	15240	15250	15240	32
647	20231204	103800	415361020	15250	15250	15250	15250	343
648	20231204	103700	410130270	15250	15250	15260	15250	48
649	20231204	103600	409398260	15250	15260	15260	15250	85
650	20231204	103500	408102000	15250	15250	15250	15250	0
651	20231204	103400	408102000	15250	15270	15270	15250	301
652	20231204	103300	403510180	15270	15260	15270	15260	16
653	20231204	103200	403266010	15310	15310	15310	15310	1
654	20231204	103100	403250700	15260	15300	15310	15260	336
655	20231204	103000	398123210	15300	15310	15310	15300	130
656	20231204	102900	396133640	15310	15310	15310	15310	3
657	20231204	102800	396087710	15310	15310	15310	15310	67
658	20231204	102700	395061940	15310	15310	15310	15310	4
659	20231204	102600	395000700	15310	15310	15310	15310	0
660	20231204	102500	395000700	15310	15310	15310	15310	0
661	20231204	102400	395000700	15310	15310	15310	15310	10
662	20231204	102300	394847600	15310	15310	15310	15260	31
663	20231204	102200	394374440	15260	15280	15280	15260	341
664	20231204	102100	389168240	15320	15320	15320	15280	24
665	20231204	102000	388801440	15280	15320	15320	15280	32
666	20231204	101900	388312440	15280	15280	15280	15280	28
667	20231204	101800	387884600	15320	15280	15320	15280	102
668	20231204	101700	386325490	15290	15310	15310	15290	892
669	20231204	101600	372679510	15320	15320	15330	15300	276
670	20231204	101500	368454100	15340	15340	15340	15340	1
671	20231204	101400	368438760	15320	15320	15320	15320	129
672	20231204	101300	366462480	15320	15320	15320	15320	1
673	20231204	101200	366447160	15320	15320	15320	15320	250
674	20231204	101100	362617160	15320	15330	15330	15320	22
675	20231204	101000	362279910	15330	15330	15330	15320	176
676	20231204	100900	359581980	15330	15330	15330	15330	83
677	20231204	100800	358309590	15330	15330	15330	15330	2
678	20231204	100700	358278930	15330	15330	15330	15330	17
679	20231204	100600	358018320	15330	15330	15330	15330	50
680	20231204	100500	357251820	15320	15320	15320	15320	0
681	20231204	100400	357251820	15320	15330	15330	15320	101
682	20231204	100300	355704490	15330	15330	15330	15330	190
683	20231204	100200	352791790	15330	15330	15330	15320	220
684	20231204	100100	349420290	15330	15390	15390	15330	68
685	20231204	100000	348374070	15410	15410	15410	15410	20
686	20231204	095900	348065870	15330	15330	15330	15330	0
687	20231204	095800	348065870	15330	15330	15330	15330	0
688	20231204	095700	348065870	15330	15330	15330	15330	107
689	20231204	095600	346425560	15330	15350	15350	15330	483
690	20231204	095500	339018400	15360	15380	15380	15360	304
691	20231204	095400	334346740	15410	15410	15410	15410	20
692	20231204	095300	334038540	15410	15410	15410	15410	0
693	20231204	095200	334038540	15410	15370	15410	15370	116
694	20231204	095100	332255420	15380	15410	15410	15380	471
695	20231204	095000	325004610	15450	15450	15450	15450	1
696	20231204	094900	324989160	15450	15450	15450	15450	1
697	20231204	094800	324973710	15410	15410	15410	15410	16
698	20231204	094700	324727150	15410	15410	15410	15410	0
699	20231204	094600	324727150	15410	15450	15450	15410	101
700	20231204	094500	323166740	15450	15450	15450	15450	130
701	20231204	094400	321158240	15450	15450	15450	15450	79
702	20231204	094300	319937690	15450	15450	15450	15450	23
703	20231204	094200	319582340	15440	15400	15440	15400	661
704	20231204	094100	309394530	15420	15400	15420	15400	46
705	20231204	094000	308686110	15420	15380	15420	15380	12
706	20231204	093900	308501220	15380	15390	15390	15380	82
707	20231204	093800	307239960	15380	15430	15430	15380	60
708	20231204	093700	306316170	15430	15440	15440	15430	430
709	20231204	093600	299680820	15450	15450	15450	15450	14
710	20231204	093500	299464520	15450	15450	15450	15450	10
711	20231204	093400	299310020	15450	15450	15450	15430	176
712	20231204	093300	296592080	15450	15450	15450	15450	197
713	20231204	093200	293548430	15450	15450	15450	15450	0
714	20231204	093100	293548430	15450	15470	15470	15450	27
715	20231204	093000	293130980	15470	15500	15500	15470	46
716	20231204	092900	292418290	15500	15560	15560	15500	194
717	20231204	092800	289404580	15560	15630	15630	15560	950
718	20231204	092700	274574950	15630	15630	15630	15630	127
719	20231204	092600	272589940	15630	15630	15630	15630	430
720	20231204	092500	265869040	15630	15640	15640	15630	201
721	20231204	092400	262726260	15750	15640	15750	15640	88
722	20231204	092300	261342850	15630	15640	15640	15630	111
723	20231204	092200	259607110	15640	15710	15710	15640	162
724	20231204	092100	257066080	15730	15730	15730	15730	33
725	20231204	092000	256546990	15760	15760	15760	15760	7
726	20231204	091900	256436670	15730	15730	15730	15730	11
727	20231204	091800	256263640	15740	15810	15810	15740	236
728	20231204	091700	252533110	15730	15730	15730	15730	2
729	20231204	091600	252501650	15730	15730	15730	15730	1
730	20231204	091500	252485920	15710	15710	15710	15710	0
731	20231204	091400	252485920	15710	15730	15730	15710	996
732	20231204	091300	236828970	15730	15800	15950	15730	3700
733	20231204	091200	178179810	15750	15550	16260	15550	5182
734	20231204	091100	96333260	15460	15490	15490	15460	35
735	20231204	091000	95791170	15440	15440	15440	15350	117
736	20231204	090900	93994680	15350	15300	15350	15300	285
737	20231204	090800	89624430	15300	15310	15310	15300	70
738	20231204	090700	88553130	15300	15350	15350	15300	337
739	20231204	090600	83394690	15300	15310	15330	15300	945
740	20231204	090500	68931510	15310	15350	15350	15310	48
741	20231204	090400	68195580	15350	15480	15480	15350	1750
742	20231204	090300	41232360	15490	15500	15500	15490	199
743	20231204	090200	38148050	15500	15600	15600	15490	2368
744	20231204	090100	1403350	15600	15600	15600	15600	25
745	20231204	090000	1013350	15590	15590	15590	15590	65