KissMeData/029460/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	191100	803615070	18670	18670	18670	18670	223
3	20231211	191000	803615070	18670	18670	18670	18670	0
4	20231211	190900	803615070	18670	18670	18670	18670	0
5	20231211	190800	803615070	18670	18670	18670	18670	0
6	20231211	190700	803615070	18670	18670	18670	18670	0
7	20231211	190600	803615070	18670	18670	18670	18670	0
8	20231211	190500	803615070	18670	18670	18670	18670	0
9	20231211	190400	803615070	18670	18670	18670	18670	0
10	20231211	190300	803615070	18670	18670	18670	18670	0
11	20231211	190200	803615070	18670	18670	18670	18670	0
12	20231211	190100	803615070	18670	18670	18670	18670	0
13	20231211	190000	803615070	18670	18670	18670	18670	0
14	20231211	185900	803615070	18670	18670	18670	18670	0
15	20231211	185800	803615070	18670	18670	18670	18670	0
16	20231211	185700	803615070	18670	18670	18670	18670	0
17	20231211	185600	803615070	18670	18670	18670	18670	0
18	20231211	185500	803615070	18670	18670	18670	18670	0
19	20231211	185400	803615070	18670	18670	18670	18670	0
20	20231211	185300	803615070	18670	18670	18670	18670	0
21	20231211	185200	803615070	18670	18670	18670	18670	0
22	20231211	185100	803615070	18670	18670	18670	18670	0
23	20231211	185000	803615070	18670	18670	18670	18670	0
24	20231211	184900	803615070	18670	18670	18670	18670	0
25	20231211	184800	803615070	18670	18670	18670	18670	0
26	20231211	184700	803615070	18670	18670	18670	18670	0
27	20231211	184600	803615070	18670	18670	18670	18670	0
28	20231211	184500	803615070	18670	18670	18670	18670	0
29	20231211	184400	803615070	18670	18670	18670	18670	0
30	20231211	184300	803615070	18670	18670	18670	18670	0
31	20231211	184200	803615070	18670	18670	18670	18670	0
32	20231211	184100	803615070	18670	18670	18670	18670	223
33	20231211	184000	803615070	18670	18670	18670	18670	0
34	20231211	183900	803615070	18670	18670	18670	18670	0
35	20231211	183800	803615070	18670	18670	18670	18670	0
36	20231211	183700	803615070	18670	18670	18670	18670	0
37	20231211	183600	803615070	18670	18670	18670	18670	0
38	20231211	183500	803615070	18670	18670	18670	18670	0
39	20231211	183400	803615070	18670	18670	18670	18670	0
40	20231211	183300	803615070	18670	18670	18670	18670	0
41	20231211	183200	803615070	18670	18670	18670	18670	0
42	20231211	183100	803615070	18670	18670	18670	18670	0
43	20231211	183000	803615070	18670	18670	18670	18670	0
44	20231211	182900	803615070	18670	18670	18670	18670	0
45	20231211	182800	803615070	18670	18670	18670	18670	0
46	20231211	182700	803615070	18670	18670	18670	18670	0
47	20231211	182600	803615070	18670	18670	18670	18670	0
48	20231211	182500	803615070	18670	18670	18670	18670	0
49	20231211	182400	803615070	18670	18670	18670	18670	0
50	20231211	182300	803615070	18670	18670	18670	18670	0
51	20231211	182200	803615070	18670	18670	18670	18670	0
52	20231211	182100	803615070	18670	18670	18670	18670	0
53	20231211	182000	803615070	18670	18670	18670	18670	0
54	20231211	181900	803615070	18670	18670	18670	18670	0
55	20231211	181800	803615070	18670	18670	18670	18670	0
56	20231211	181700	803615070	18670	18670	18670	18670	0
57	20231211	181600	803615070	18670	18670	18670	18670	0
58	20231211	181500	803615070	18670	18670	18670	18670	0
59	20231211	181400	803615070	18670	18670	18670	18670	0
60	20231211	181300	803615070	18670	18670	18670	18670	0
61	20231211	181200	803615070	18670	18670	18670	18670	0
62	20231211	181100	803615070	18670	18670	18670	18670	223
63	20231211	181000	803615070	18670	18670	18670	18670	0
64	20231211	180900	803615070	18670	18670	18670	18670	0
65	20231211	180800	803615070	18670	18670	18670	18670	0
66	20231211	180700	803615070	18670	18670	18670	18670	0
67	20231211	180600	803615070	18670	18670	18670	18670	0
68	20231211	180500	803615070	18670	18670	18670	18670	0
69	20231211	180400	803615070	18670	18670	18670	18670	0
70	20231211	180300	803615070	18670	18670	18670	18670	0
71	20231211	180200	803615070	18670	18670	18670	18670	0
72	20231211	180100	803615070	18670	18670	18670	18670	0
73	20231211	180000	803615070	18670	18670	18670	18670	0
74	20231211	175900	803615070	18670	18670	18670	18670	0
75	20231211	175800	803615070	18670	18670	18670	18670	0
76	20231211	175700	803615070	18670	18670	18670	18670	0
77	20231211	175600	803615070	18670	18670	18670	18670	0
78	20231211	175500	803615070	18670	18670	18670	18670	0
79	20231211	175400	803615070	18670	18670	18670	18670	0
80	20231211	175300	803615070	18670	18670	18670	18670	0
81	20231211	175200	803615070	18670	18670	18670	18670	0
82	20231211	175100	803615070	18670	18670	18670	18670	0
83	20231211	175000	803615070	18670	18670	18670	18670	0
84	20231211	174900	803615070	18670	18670	18670	18670	0
85	20231211	174800	803615070	18670	18670	18670	18670	0
86	20231211	174700	803615070	18670	18670	18670	18670	0
87	20231211	174600	803615070	18670	18670	18670	18670	0
88	20231211	174500	803615070	18670	18670	18670	18670	0
89	20231211	174400	803615070	18670	18670	18670	18670	0
90	20231211	174300	803615070	18670	18670	18670	18670	0
91	20231211	174200	803615070	18670	18670	18670	18670	0
92	20231211	174100	803615070	18670	18670	18670	18670	223
93	20231211	174000	803615070	18670	18670	18670	18670	0
94	20231211	173900	803615070	18670	18670	18670	18670	0
95	20231211	173800	803615070	18670	18670	18670	18670	0
96	20231211	173700	803615070	18670	18670	18670	18670	0
97	20231211	173600	803615070	18670	18670	18670	18670	0
98	20231211	173500	803615070	18670	18670	18670	18670	0
99	20231211	173400	803615070	18670	18670	18670	18670	0
100	20231211	173300	803615070	18670	18670	18670	18670	0
101	20231211	173200	803615070	18670	18670	18670	18670	0
102	20231211	173100	803615070	18670	18670	18670	18670	0
103	20231211	173000	803615070	18670	18670	18670	18670	0
104	20231211	172900	803615070	18670	18670	18670	18670	0
105	20231211	172800	803615070	18670	18670	18670	18670	0
106	20231211	172700	803615070	18670	18670	18670	18670	0
107	20231211	172600	803615070	18670	18670	18670	18670	0
108	20231211	172500	803615070	18670	18670	18670	18670	0
109	20231211	172400	803615070	18670	18670	18670	18670	0
110	20231211	172300	803615070	18670	18670	18670	18670	0
111	20231211	172200	803615070	18670	18670	18670	18670	0
112	20231211	172100	803615070	18670	18670	18670	18670	0
113	20231211	172000	803615070	18670	18670	18670	18670	0
114	20231211	171900	803615070	18670	18670	18670	18670	0
115	20231211	171800	803615070	18670	18670	18670	18670	0
116	20231211	171700	803615070	18670	18670	18670	18670	0
117	20231211	171600	803615070	18670	18670	18670	18670	0
118	20231211	171500	803615070	18670	18670	18670	18670	0
119	20231211	171400	803615070	18670	18670	18670	18670	0
120	20231211	171300	803615070	18670	18670	18670	18670	0
121	20231211	171200	803615070	18670	18670	18670	18670	0
122	20231211	171100	803615070	18670	18670	18670	18670	223
123	20231211	171000	803615070	18670	18670	18670	18670	0
124	20231211	170900	803615070	18670	18670	18670	18670	0
125	20231211	170800	803615070	18670	18670	18670	18670	0
126	20231211	170700	803615070	18670	18670	18670	18670	0
127	20231211	170600	803615070	18670	18670	18670	18670	0
128	20231211	170500	803615070	18670	18670	18670	18670	0
129	20231211	170400	803615070	18670	18670	18670	18670	0
130	20231211	170300	803615070	18670	18670	18670	18670	0
131	20231211	170200	803615070	18670	18670	18670	18670	0
132	20231211	170100	803615070	18670	18670	18670	18670	0
133	20231211	170000	803615070	18670	18670	18670	18670	0
134	20231211	165900	803615070	18670	18670	18670	18670	0
135	20231211	165800	803615070	18670	18670	18670	18670	0
136	20231211	165700	803615070	18670	18670	18670	18670	0
137	20231211	165600	803615070	18670	18670	18670	18670	0
138	20231211	165500	803615070	18670	18670	18670	18670	0
139	20231211	165400	803615070	18670	18670	18670	18670	0
140	20231211	165300	803615070	18670	18670	18670	18670	0
141	20231211	165200	803615070	18670	18670	18670	18670	0
142	20231211	165100	803615070	18670	18670	18670	18670	0
143	20231211	165000	803615070	18670	18670	18670	18670	0
144	20231211	164900	803615070	18670	18670	18670	18670	0
145	20231211	164800	803615070	18670	18670	18670	18670	0
146	20231211	164700	803615070	18670	18670	18670	18670	0
147	20231211	164600	803615070	18670	18670	18670	18670	0
148	20231211	164500	803615070	18670	18670	18670	18670	0
149	20231211	164400	803615070	18670	18670	18670	18670	0
150	20231211	164300	803615070	18670	18670	18670	18670	0
151	20231211	164200	803615070	18670	18670	18670	18670	0
152	20231211	164100	803615070	18670	18670	18670	18670	223
153	20231211	164000	803615070	18670	18670	18670	18670	0
154	20231211	163900	803615070	18670	18670	18670	18670	0
155	20231211	163800	803615070	18670	18670	18670	18670	0
156	20231211	163700	803615070	18670	18670	18670	18670	0
157	20231211	163600	803615070	18670	18670	18670	18670	0
158	20231211	163500	803615070	18670	18670	18670	18670	0
159	20231211	163400	803615070	18670	18670	18670	18670	0
160	20231211	163300	803615070	18670	18670	18670	18670	0
161	20231211	163200	803615070	18670	18670	18670	18670	0
162	20231211	163100	803615070	18670	18670	18670	18670	0
163	20231211	163000	803615070	18670	18670	18670	18670	0
164	20231211	162900	803615070	18670	18670	18670	18670	0
165	20231211	162800	803615070	18670	18670	18670	18670	0
166	20231211	162700	803615070	18670	18670	18670	18670	0
167	20231211	162600	803615070	18670	18670	18670	18670	0
168	20231211	162500	803615070	18670	18670	18670	18670	0
169	20231211	162400	803615070	18670	18670	18670	18670	0
170	20231211	162300	803615070	18670	18670	18670	18670	0
171	20231211	162200	803615070	18670	18670	18670	18670	0
172	20231211	162100	803615070	18670	18670	18670	18670	0
173	20231211	162000	803615070	18670	18670	18670	18670	0
174	20231211	161900	803615070	18670	18670	18670	18670	0
175	20231211	161800	803615070	18670	18670	18670	18670	0
176	20231211	161700	803615070	18670	18670	18670	18670	0
177	20231211	161600	803615070	18670	18670	18670	18670	0
178	20231211	161500	803615070	18670	18670	18670	18670	0
179	20231211	161400	803615070	18670	18670	18670	18670	0
180	20231211	161300	803615070	18670	18670	18670	18670	0
181	20231211	161200	803615070	18670	18670	18670	18670	0
182	20231211	161100	803615070	18670	18670	18670	18670	223
183	20231211	161000	803615070	18670	18670	18670	18670	0
184	20231211	160900	803615070	18670	18670	18670	18670	0
185	20231211	160800	803615070	18670	18670	18670	18670	0
186	20231211	160700	803615070	18670	18670	18670	18670	0
187	20231211	160600	803615070	18670	18670	18670	18670	0
188	20231211	160500	803615070	18670	18670	18670	18670	0
189	20231211	160400	803615070	18670	18670	18670	18670	0
190	20231211	160300	803615070	18670	18670	18670	18670	0
191	20231211	160200	803615070	18670	18670	18670	18670	0
192	20231211	160100	803615070	18670	18670	18670	18670	0
193	20231211	160000	803615070	18670	18670	18670	18670	0
194	20231211	155900	803615070	18670	18670	18670	18670	0
195	20231211	155800	803615070	18670	18670	18670	18670	0
196	20231211	155700	803615070	18670	18670	18670	18670	0
197	20231211	155600	803615070	18670	18670	18670	18670	0
198	20231211	155500	803615070	18670	18670	18670	18670	0
199	20231211	155400	803615070	18670	18670	18670	18670	0
200	20231211	155300	803615070	18670	18670	18670	18670	0
201	20231211	155200	803615070	18670	18670	18670	18670	0
202	20231211	155100	803615070	18670	18670	18670	18670	0
203	20231211	155000	803615070	18670	18670	18670	18670	0
204	20231211	154900	803615070	18670	18670	18670	18670	0
205	20231211	154800	803615070	18670	18670	18670	18670	0
206	20231211	154700	803615070	18670	18670	18670	18670	0
207	20231211	154600	803615070	18670	18670	18670	18670	0
208	20231211	154500	803615070	18670	18670	18670	18670	0
209	20231211	154400	803615070	18670	18670	18670	18670	0
210	20231211	154300	803615070	18670	18670	18670	18670	0
211	20231211	154200	803615070	18670	18670	18670	18670	0
212	20231211	154100	803615070	18670	18670	18670	18670	223
213	20231211	154000	803615070	18670	18670	18670	18670	0
214	20231211	153900	803615070	18670	18670	18670	18670	0
215	20231211	153800	803615070	18670	18670	18670	18670	0
216	20231211	153700	803615070	18670	18670	18670	18670	0
217	20231211	153600	803615070	18670	18670	18670	18670	0
218	20231211	153500	803615070	18670	18670	18670	18670	0
219	20231211	153400	803615070	18670	18670	18670	18670	0
220	20231211	153300	803615070	18670	18670	18670	18670	0
221	20231211	153200	803615070	18670	18670	18670	18670	0
222	20231211	153100	803615070	18670	18670	18670	18670	0
223	20231211	153000	803615070	18670	18670	18670	18670	223
224	20231211	152900	799451660	18520	18520	18520	18520	0
225	20231211	152800	799451660	18520	18520	18520	18520	0
226	20231211	152700	799451660	18520	18520	18520	18520	0
227	20231211	152600	799451660	18520	18520	18520	18520	0
228	20231211	152500	799451660	18520	18520	18520	18520	0
229	20231211	152400	799451660	18520	18520	18520	18520	0
230	20231211	152300	799451660	18520	18520	18520	18520	0
231	20231211	152200	799451660	18520	18520	18520	18520	0
232	20231211	152100	799451660	18520	18520	18520	18520	0
233	20231211	152000	799451660	18520	18520	18520	18520	0
234	20231211	151900	799451660	18520	18510	18700	18510	1656
235	20231211	151800	768656670	18510	18510	18510	18510	1
236	20231211	151700	768638160	18550	18510	18550	18510	4
237	20231211	151600	768564080	18520	18530	18530	18520	7
238	20231211	151500	768434400	18540	18540	18540	18540	2
239	20231211	151400	768397320	18550	18550	18550	18550	0
240	20231211	151300	768397320	18550	18550	18550	18550	19
241	20231211	151200	768044870	18550	18550	18550	18550	59
242	20231211	151100	766950420	18540	18540	18540	18540	1
243	20231211	151000	766931880	18550	18580	18580	18550	5
244	20231211	150900	766839070	18580	18560	18580	18560	20
245	20231211	150800	766467790	18560	18560	18560	18560	0
246	20231211	150700	766467790	18560	18580	18580	18560	488
247	20231211	150600	757405180	18620	18620	18620	18620	0
248	20231211	150500	757405180	18620	18620	18620	18620	1
249	20231211	150400	757386560	18600	18580	18600	18580	14
250	20231211	150300	757126420	18600	18580	18600	18580	101
251	20231211	150200	755249820	18580	18590	18590	18580	50
252	20231211	150100	754320810	18580	18580	18580	18580	0
253	20231211	150000	754320810	18580	18580	18580	18580	0
254	20231211	145900	754320810	18580	18600	18600	18580	33
255	20231211	145800	753707640	18610	18610	18610	18610	0
256	20231211	145700	753707640	18610	18610	18610	18610	1
257	20231211	145600	753689030	18610	18610	18610	18610	10
258	20231211	145500	753502930	18580	18600	18600	18580	53
259	20231211	145400	752518110	18610	18630	18630	18610	5
260	20231211	145300	752425020	18690	18690	18690	18690	0
261	20231211	145200	752425020	18690	18690	18690	18690	0
262	20231211	145100	752425020	18690	18690	18690	18690	0
263	20231211	145000	752425020	18690	18690	18690	18690	1
264	20231211	144900	752406330	18700	18700	18700	18700	0
265	20231211	144800	752406330	18700	18600	18700	18580	23
266	20231211	144700	751977390	18650	18650	18650	18650	100
267	20231211	144600	750112390	18650	18650	18650	18650	0
268	20231211	144500	750112390	18650	18650	18650	18650	0
269	20231211	144400	750112390	18650	18650	18650	18650	100
270	20231211	144300	748247390	18700	18690	18700	18690	21
271	20231211	144200	747854800	18700	18700	18700	18700	0
272	20231211	144100	747854800	18700	18690	18700	18690	20
273	20231211	144000	747480940	18700	18690	18700	18690	21
274	20231211	143900	747088350	18700	18690	18700	18690	20
275	20231211	143800	746714530	18680	18680	18680	18680	10
276	20231211	143700	746527730	18680	18650	18680	18650	716
277	20231211	143600	733153180	18680	18680	18680	18680	1
278	20231211	143500	733134500	18700	18700	18700	18700	0
279	20231211	143400	733134500	18700	18700	18700	18700	0
280	20231211	143300	733134500	18700	18690	18700	18690	1000
281	20231211	143200	714434910	18700	18610	18700	18610	1001
282	20231211	143100	695716570	18700	18700	18700	18700	0
283	20231211	143000	695716570	18700	18700	18700	18700	0
284	20231211	142900	695716570	18700	18610	18700	18610	3000
285	20231211	142800	639648960	18610	18470	18610	18470	20002
286	20231211	142700	267581380	18470	18470	18470	18470	0
287	20231211	142600	267581380	18470	18470	18470	18470	1
288	20231211	142500	267562910	18470	18470	18470	18470	0
289	20231211	142400	267562910	18470	18470	18470	18470	1
290	20231211	142300	267544440	18450	18450	18450	18450	1
291	20231211	142200	267525990	18470	18470	18470	18470	1
292	20231211	142100	267507520	18460	18460	18460	18460	0
293	20231211	142000	267507520	18460	18460	18460	18460	0
294	20231211	141900	267507520	18460	18460	18460	18460	0
295	20231211	141800	267507520	18460	18450	18460	18450	3
296	20231211	141700	267452150	18440	18440	18440	18440	0
297	20231211	141600	267452150	18440	18440	18440	18440	1
298	20231211	141500	267433710	18440	18440	18440	18440	3
299	20231211	141400	267378390	18450	18450	18450	18450	4
300	20231211	141300	267304590	18470	18470	18470	18470	0
301	20231211	141200	267304590	18470	18470	18470	18470	20
302	20231211	141100	266935190	18460	18460	18460	18460	0
303	20231211	141000	266935190	18460	18460	18460	18460	0
304	20231211	140900	266935190	18460	18470	18470	18460	990
305	20231211	140800	248649910	18480	18480	18480	18480	32
306	20231211	140700	248058550	18500	18500	18500	18500	0
307	20231211	140600	248058550	18500	18500	18500	18500	0
308	20231211	140500	248058550	18500	18500	18500	18500	0
309	20231211	140400	248058550	18500	18500	18500	18500	0
310	20231211	140300	248058550	18500	18500	18500	18500	1
311	20231211	140200	248040050	18470	18470	18470	18470	15
312	20231211	140100	247763000	18470	18470	18470	18470	16
313	20231211	140000	247467480	18500	18460	18500	18450	4
314	20231211	135900	247393620	18500	18500	18500	18500	1
315	20231211	135800	247375120	18470	18460	18470	18460	2
316	20231211	135700	247338190	18500	18470	18500	18470	56
317	20231211	135600	246303840	18470	18470	18470	18470	1
318	20231211	135500	246285370	18420	18420	18420	18420	21
319	20231211	135400	245898550	18430	18440	18440	18430	32
320	20231211	135300	245308770	18450	18450	18450	18450	26
321	20231211	135200	244829070	18450	18460	18460	18450	14
322	20231211	135100	244570660	18460	18460	18470	18460	20
323	20231211	135000	244201420	18470	18470	18470	18470	0
324	20231211	134900	244201420	18470	18470	18470	18470	0
325	20231211	134800	244201420	18470	18470	18470	18470	0
326	20231211	134700	244201420	18470	18450	18470	18450	7
327	20231211	134600	244072240	18450	18450	18450	18450	0
328	20231211	134500	244072240	18450	18450	18450	18450	0
329	20231211	134400	244072240	18450	18450	18450	18450	5
330	20231211	134300	243979990	18450	18440	18450	18440	10
331	20231211	134200	243795520	18450	18450	18450	18450	0
332	20231211	134100	243795520	18450	18470	18470	18450	24
333	20231211	134000	243352660	18490	18490	18490	18490	0
334	20231211	133900	243352660	18490	18490	18490	18490	0
335	20231211	133800	243352660	18490	18490	18490	18490	0
336	20231211	133700	243352660	18490	18490	18490	18490	14
337	20231211	133600	243093800	18510	18490	18510	18490	3
338	20231211	133500	243038310	18490	18490	18490	18490	14
339	20231211	133400	242779450	18490	18490	18490	18450	6
340	20231211	133300	242668620	18490	18490	18490	18490	1
341	20231211	133200	242650130	18480	18480	18480	18480	31
342	20231211	133100	242077250	18460	18470	18470	18460	3
343	20231211	133000	242021850	18490	18490	18490	18490	0
344	20231211	132900	242021850	18490	18490	18490	18490	0
345	20231211	132800	242021850	18490	18490	18490	18490	0
346	20231211	132700	242021850	18490	18490	18490	18490	1
347	20231211	132600	242003360	18490	18490	18490	18490	0
348	20231211	132500	242003360	18490	18490	18490	18490	0
349	20231211	132400	242003360	18490	18490	18490	18490	2
350	20231211	132300	241966380	18490	18490	18490	18490	0
351	20231211	132200	241966380	18490	18490	18490	18490	1
352	20231211	132100	241947890	18480	18480	18480	18480	1
353	20231211	132000	241929410	18490	18490	18490	18490	0
354	20231211	131900	241929410	18490	18490	18490	18490	0
355	20231211	131800	241929410	18490	18490	18490	18490	0
356	20231211	131700	241929410	18490	18490	18490	18490	0
357	20231211	131600	241929410	18490	18490	18490	18490	2
358	20231211	131500	241892430	18500	18500	18500	18500	0
359	20231211	131400	241892430	18500	18480	18500	18480	35
360	20231211	131300	241245490	18480	18480	18480	18480	1
361	20231211	131200	241227010	18480	18480	18480	18480	0
362	20231211	131100	241227010	18480	18480	18480	18480	0
363	20231211	131000	241227010	18480	18480	18480	18480	0
364	20231211	130900	241227010	18480	18480	18480	18480	0
365	20231211	130800	241227010	18480	18480	18480	18480	0
366	20231211	130700	241227010	18480	18480	18480	18480	1
367	20231211	130600	241208530	18480	18480	18480	18480	0
368	20231211	130500	241208530	18480	18480	18480	18480	0
369	20231211	130400	241208530	18480	18480	18480	18480	0
370	20231211	130300	241208530	18480	18480	18480	18480	1
371	20231211	130200	241190050	18480	18480	18480	18480	0
372	20231211	130100	241190050	18480	18480	18480	18480	20
373	20231211	130000	240820450	18480	18480	18480	18480	0
374	20231211	125900	240820450	18480	18480	18480	18480	0
375	20231211	125800	240820450	18480	18480	18480	18480	2
376	20231211	125700	240783490	18480	18480	18480	18480	0
377	20231211	125600	240783490	18480	18480	18480	18480	0
378	20231211	125500	240783490	18480	18480	18480	18480	0
379	20231211	125400	240783490	18480	18480	18480	18480	1
380	20231211	125300	240765010	18480	18480	18480	18480	0
381	20231211	125200	240765010	18480	18480	18480	18480	1
382	20231211	125100	240746530	18440	18440	18440	18440	0
383	20231211	125000	240746530	18440	18440	18440	18440	0
384	20231211	124900	240746530	18440	18440	18440	18440	0
385	20231211	124800	240746530	18440	18440	18440	18440	264
386	20231211	124700	235878370	18440	18460	18460	18440	7
387	20231211	124600	235749230	18440	18440	18440	18440	0
388	20231211	124500	235749230	18440	18440	18440	18440	0
389	20231211	124400	235749230	18440	18440	18440	18440	0
390	20231211	124300	235749230	18440	18440	18440	18440	0
391	20231211	124200	235749230	18440	18440	18440	18440	0
392	20231211	124100	235749230	18440	18440	18440	18440	371
393	20231211	124000	228907990	18430	18430	18430	18430	49
394	20231211	123900	228004920	18420	18420	18420	18420	0
395	20231211	123800	228004920	18420	18420	18420	18420	0
396	20231211	123700	228004920	18420	18420	18420	18420	0
397	20231211	123600	228004920	18420	18420	18420	18420	0
398	20231211	123500	228004920	18420	18420	18420	18420	0
399	20231211	123400	228004920	18420	18420	18420	18420	0
400	20231211	123300	228004920	18420	18420	18420	18420	0
401	20231211	123200	228004920	18420	18420	18420	18420	0
402	20231211	123100	228004920	18420	18420	18420	18420	0
403	20231211	123000	228004920	18420	18420	18420	18420	0
404	20231211	122900	228004920	18420	18420	18420	18420	3
405	20231211	122800	227949660	18440	18440	18440	18440	0
406	20231211	122700	227949660	18440	18440	18440	18440	0
407	20231211	122600	227949660	18440	18440	18440	18440	0
408	20231211	122500	227949660	18440	18440	18440	18440	0
409	20231211	122400	227949660	18440	18440	18440	18440	20
410	20231211	122300	227580860	18440	18440	18440	18440	0
411	20231211	122200	227580860	18440	18440	18440	18440	0
412	20231211	122100	227580860	18440	18440	18440	18440	0
413	20231211	122000	227580860	18440	18460	18460	18420	301
414	20231211	121900	222032940	18480	18480	18480	18480	0
415	20231211	121800	222032940	18480	18480	18480	18480	0
416	20231211	121700	222032940	18480	18480	18480	18480	1
417	20231211	121600	222014460	18480	18480	18480	18480	0
418	20231211	121500	222014460	18480	18480	18480	18480	0
419	20231211	121400	222014460	18480	18480	18480	18480	1
420	20231211	121300	221995980	18490	18490	18490	18490	1
421	20231211	121200	221977490	18490	18490	18490	18490	0
422	20231211	121100	221977490	18490	18490	18490	18490	0
423	20231211	121000	221977490	18490	18490	18490	18490	1
424	20231211	120900	221959000	18460	18460	18460	18460	0
425	20231211	120800	221959000	18460	18460	18460	18460	0
426	20231211	120700	221959000	18460	18460	18460	18460	0
427	20231211	120600	221959000	18460	18480	18480	18460	6
428	20231211	120500	221848210	18470	18470	18470	18470	104
429	20231211	120400	219927330	18480	18480	18480	18480	1
430	20231211	120300	219908850	18500	18480	18500	18480	7
431	20231211	120200	219779470	18480	18570	18570	18480	824
432	20231211	120100	204520860	18570	18570	18570	18570	0
433	20231211	120000	204520860	18570	18540	18570	18540	18
434	20231211	115900	204187110	18570	18570	18570	18570	0
435	20231211	115800	204187110	18570	18570	18570	18570	0
436	20231211	115700	204187110	18570	18570	18570	18570	0
437	20231211	115600	204187110	18570	18550	18570	18550	4
438	20231211	115500	204112870	18550	18550	18560	18550	41
439	20231211	115400	203352220	18550	18560	18560	18550	51
440	20231211	115300	202405720	18570	18570	18570	18570	0
441	20231211	115200	202405720	18570	18570	18570	18570	1
442	20231211	115100	202387150	18570	18570	18570	18570	0
443	20231211	115000	202387150	18570	18570	18570	18570	0
444	20231211	114900	202387150	18570	18570	18570	18570	0
445	20231211	114800	202387150	18570	18570	18570	18570	0
446	20231211	114700	202387150	18570	18570	18570	18570	0
447	20231211	114600	202387150	18570	18570	18570	18570	1
448	20231211	114500	202368580	18560	18560	18560	18560	0
449	20231211	114400	202368580	18560	18560	18560	18560	0
450	20231211	114300	202368580	18560	18560	18560	18560	0
451	20231211	114200	202368580	18560	18560	18560	18560	0
452	20231211	114100	202368580	18560	18560	18560	18560	5
453	20231211	114000	202275780	18560	18560	18560	18560	0
454	20231211	113900	202275780	18560	18560	18560	18560	32
455	20231211	113800	201681860	18550	18550	18550	18550	130
456	20231211	113700	199270360	18560	18560	18560	18560	2
457	20231211	113600	199233240	18560	18560	18560	18560	0
458	20231211	113500	199233240	18560	18560	18560	18560	0
459	20231211	113400	199233240	18560	18560	18560	18560	1
460	20231211	113300	199214680	18560	18560	18560	18560	0
461	20231211	113200	199214680	18560	18560	18560	18560	0
462	20231211	113100	199214680	18560	18560	18560	18560	0
463	20231211	113000	199214680	18560	18560	18560	18560	0
464	20231211	112900	199214680	18560	18560	18560	18560	0
465	20231211	112800	199214680	18560	18560	18560	18560	0
466	20231211	112700	199214680	18560	18560	18560	18560	1
467	20231211	112600	199196120	18560	18560	18560	18560	14
468	20231211	112500	198936280	18570	18570	18570	18570	55
469	20231211	112400	197914930	18580	18600	18600	18580	101
470	20231211	112300	196037300	18610	18610	18610	18610	1
471	20231211	112200	196018690	18610	18610	18610	18610	0
472	20231211	112100	196018690	18610	18610	18610	18610	5
473	20231211	112000	195925640	18620	18620	18620	18620	6
474	20231211	111900	195813920	18630	18640	18640	18630	114
475	20231211	111800	193689960	18650	18650	18650	18650	0
476	20231211	111700	193689960	18650	18650	18650	18650	0
477	20231211	111600	193689960	18650	18650	18650	18650	1
478	20231211	111500	193671310	18650	18650	18650	18650	50
479	20231211	111400	192738810	18650	18650	18650	18650	3
480	20231211	111300	192682860	18660	18660	18660	18660	1
481	20231211	111200	192664200	18670	18670	18670	18670	4
482	20231211	111100	192589520	18640	18640	18640	18640	0
483	20231211	111000	192589520	18640	18640	18640	18640	0
484	20231211	110900	192589520	18640	18640	18640	18640	0
485	20231211	110800	192589520	18640	18660	18660	18640	10
486	20231211	110700	192403060	18670	18680	18680	18670	5
487	20231211	110600	192309670	18680	18680	18680	18680	1
488	20231211	110500	192290990	18700	18700	18700	18700	1
489	20231211	110400	192272290	18700	18660	18700	18660	500
490	20231211	110300	182923890	18630	18630	18630	18630	0
491	20231211	110200	182923890	18630	18630	18630	18630	0
492	20231211	110100	182923890	18630	18630	18630	18630	0
493	20231211	110000	182923890	18630	18640	18660	18630	10
494	20231211	105900	182737520	18660	18660	18660	18660	0
495	20231211	105800	182737520	18660	18660	18660	18660	0
496	20231211	105700	182737520	18660	18660	18660	18660	2
497	20231211	105600	182700200	18660	18660	18660	18660	1
498	20231211	105500	182681540	18650	18650	18650	18650	0
499	20231211	105400	182681540	18650	18650	18650	18650	1
500	20231211	105300	182662890	18640	18710	18710	18640	584
501	20231211	105200	171772140	18700	18700	18700	18700	0
502	20231211	105100	171772140	18700	18700	18700	18700	0
503	20231211	105000	171772140	18700	18700	18700	18700	18
504	20231211	104900	171435540	18700	18700	18700	18700	0
505	20231211	104800	171435540	18700	18700	18700	18700	5
506	20231211	104700	171342040	18700	18700	18700	18700	0
507	20231211	104600	171342040	18700	18700	18700	18700	378
508	20231211	104500	164273440	18700	18700	18700	18700	0
509	20231211	104400	164273440	18700	18700	18700	18700	100
510	20231211	104300	162403440	18700	18670	18700	18670	7
511	20231211	104200	162272720	18700	18700	18700	18700	1
512	20231211	104100	162254020	18700	18690	18700	18690	11
513	20231211	104000	162048330	18690	18690	18690	18690	5
514	20231211	103900	161954880	18650	18650	18650	18650	0
515	20231211	103800	161954880	18650	18650	18650	18650	1
516	20231211	103700	161936230	18700	18670	18700	18650	514
517	20231211	103600	152328170	18650	18650	18650	18650	1
518	20231211	103500	152309520	18650	18650	18650	18650	100
519	20231211	103400	150444520	18660	18660	18660	18660	111
520	20231211	103300	148373260	18670	18670	18710	18670	118
521	20231211	103200	146165600	18710	18690	18710	18680	416
522	20231211	103100	138386480	18670	18650	18670	18650	549
523	20231211	103000	128145050	18640	18620	18650	18620	651
524	20231211	102900	116014660	18620	18620	18620	18620	1
525	20231211	102800	115996040	18620	18620	18620	18620	29
526	20231211	102700	115456060	18620	18580	18620	18580	108
527	20231211	102600	113447750	18570	18540	18570	18540	376
528	20231211	102500	106472410	18530	18530	18530	18530	0
529	20231211	102400	106472410	18530	18530	18530	18530	1
530	20231211	102300	106453880	18500	18500	18500	18500	4
531	20231211	102200	106379880	18500	18480	18500	18480	394
532	20231211	102100	99093710	18480	18480	18480	18480	38
533	20231211	102000	98391470	18480	18480	18480	18480	20
534	20231211	101900	98021870	18490	18490	18490	18490	0
535	20231211	101800	98021870	18490	18490	18490	18490	100
536	20231211	101700	96172870	18490	18490	18490	18490	0
537	20231211	101600	96172870	18490	18490	18490	18490	2
538	20231211	101500	96135890	18480	18480	18480	18480	5
539	20231211	101400	96043490	18480	18480	18480	18480	0
540	20231211	101300	96043490	18480	18480	18480	18480	0
541	20231211	101200	96043490	18480	18480	18480	18480	0
542	20231211	101100	96043490	18480	18480	18480	18480	0
543	20231211	101000	96043490	18480	18480	18480	18480	0
544	20231211	100900	96043490	18480	18480	18480	18480	0
545	20231211	100800	96043490	18480	18480	18480	18480	0
546	20231211	100700	96043490	18480	18480	18480	18480	0
547	20231211	100600	96043490	18480	18480	18480	18480	0
548	20231211	100500	96043490	18480	18480	18480	18480	0
549	20231211	100400	96043490	18480	18480	18480	18480	1
550	20231211	100300	96025010	18450	18450	18450	18450	0
551	20231211	100200	96025010	18450	18450	18450	18450	0
552	20231211	100100	96025010	18450	18450	18450	18450	0
553	20231211	100000	96025010	18450	18450	18450	18450	1
554	20231211	095900	96006560	18490	18490	18490	18490	0
555	20231211	095800	96006560	18490	18490	18490	18490	60
556	20231211	095700	94897160	18490	18460	18490	18460	89
557	20231211	095600	93253950	18460	18460	18460	18460	0
558	20231211	095500	93253950	18460	18460	18460	18460	0
559	20231211	095400	93253950	18460	18460	18460	18460	3
560	20231211	095300	93198570	18460	18460	18460	18460	31
561	20231211	095200	92626310	18450	18460	18460	18450	31
562	20231211	095100	92054350	18460	18460	18460	18460	20
563	20231211	095000	91685150	18460	18460	18460	18460	363
564	20231211	094900	84984170	18460	18460	18460	18460	0
565	20231211	094800	84984170	18460	18460	18460	18460	101
566	20231211	094700	83119710	18460	18460	18460	18460	0
567	20231211	094600	83119710	18460	18460	18460	18460	0
568	20231211	094500	83119710	18460	18460	18460	18460	0
569	20231211	094400	83119710	18460	18460	18460	18460	0
570	20231211	094300	83119710	18460	18460	18460	18460	1
571	20231211	094200	83101250	18460	18460	18460	18460	0
572	20231211	094100	83101250	18460	18460	18460	18460	5
573	20231211	094000	83008950	18460	18460	18460	18460	0
574	20231211	093900	83008950	18460	18460	18460	18460	1
575	20231211	093800	82990490	18460	18450	18460	18450	70
576	20231211	093700	81698590	18460	18460	18460	18460	1
577	20231211	093600	81680130	18450	18450	18450	18450	0
578	20231211	093500	81680130	18450	18450	18450	18450	2
579	20231211	093400	81643230	18460	18460	18460	18460	5
580	20231211	093300	81550930	18460	18450	18460	18420	116
581	20231211	093200	79410980	18460	18460	18460	18460	8
582	20231211	093100	79263300	18470	18470	18470	18470	2
583	20231211	093000	79226360	18470	18500	18500	18470	1325
584	20231211	092900	54713990	18520	18520	18520	18520	55
585	20231211	092800	53695390	18520	18510	18520	18510	58
586	20231211	092700	52621360	18520	18520	18520	18520	1
587	20231211	092600	52602840	18520	18520	18520	18520	10
588	20231211	092500	52417640	18520	18520	18520	18520	0
589	20231211	092400	52417640	18520	18530	18540	18520	108
590	20231211	092300	50416360	18530	18500	18530	18500	545
591	20231211	092200	40320650	18500	18430	18500	18430	696
592	20231211	092100	27448070	18430	18430	18430	18430	143
593	20231211	092000	24812580	18420	18420	18420	18420	0
594	20231211	091900	24812580	18420	18420	18420	18420	34
595	20231211	091800	24186300	18420	18420	18420	18420	0
596	20231211	091700	24186300	18420	18410	18420	18410	175
597	20231211	091600	20964490	18410	18410	18410	18410	8
598	20231211	091500	20817210	18410	18410	18410	18410	0
599	20231211	091400	20817210	18410	18410	18410	18410	1
600	20231211	091300	20798800	18340	18340	18340	18340	0
601	20231211	091200	20798800	18340	18340	18340	18340	100
602	20231211	091100	18964800	18320	18320	18320	18320	0
603	20231211	091000	18964800	18320	18470	18470	18320	98
604	20231211	090900	17168240	18330	18330	18330	18330	0
605	20231211	090800	17168240	18330	18330	18330	18330	0
606	20231211	090700	17168240	18330	18420	18420	18330	71
607	20231211	090600	15864470	18420	18400	18420	18400	33
608	20231211	090500	15257140	18400	18330	18400	18330	12
609	20231211	090400	15037110	18330	18330	18330	18330	26
610	20231211	090300	14560530	18330	18330	18330	18330	2
611	20231211	090200	14523870	18320	18320	18320	18320	0
612	20231211	090100	14523870	18320	18340	18340	18320	12
613	20231211	090000	14303950	18320	18480	18480	18320	779