KissMeData/017960/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	190300	2318869600	12470	12470	12470	12470	3701
3	20231201	190200	2318869600	12470	12470	12470	12470	0
4	20231201	190100	2318869600	12470	12470	12470	12470	0
5	20231201	190000	2318869600	12470	12470	12470	12470	0
6	20231201	185900	2318869600	12470	12470	12470	12470	0
7	20231201	185800	2318869600	12470	12470	12470	12470	0
8	20231201	185700	2318869600	12470	12470	12470	12470	0
9	20231201	185600	2318869600	12470	12470	12470	12470	0
10	20231201	185500	2318869600	12470	12470	12470	12470	0
11	20231201	185400	2318869600	12470	12470	12470	12470	0
12	20231201	185300	2318869600	12470	12470	12470	12470	0
13	20231201	185200	2318869600	12470	12470	12470	12470	0
14	20231201	185100	2318869600	12470	12470	12470	12470	0
15	20231201	185000	2318869600	12470	12470	12470	12470	0
16	20231201	184900	2318869600	12470	12470	12470	12470	0
17	20231201	184800	2318869600	12470	12470	12470	12470	0
18	20231201	184700	2318869600	12470	12470	12470	12470	0
19	20231201	184600	2318869600	12470	12470	12470	12470	0
20	20231201	184500	2318869600	12470	12470	12470	12470	0
21	20231201	184400	2318869600	12470	12470	12470	12470	0
22	20231201	184300	2318869600	12470	12470	12470	12470	0
23	20231201	184200	2318869600	12470	12470	12470	12470	0
24	20231201	184100	2318869600	12470	12470	12470	12470	0
25	20231201	184000	2318869600	12470	12470	12470	12470	0
26	20231201	183900	2318869600	12470	12470	12470	12470	0
27	20231201	183800	2318869600	12470	12470	12470	12470	0
28	20231201	183700	2318869600	12470	12470	12470	12470	0
29	20231201	183600	2318869600	12470	12470	12470	12470	0
30	20231201	183500	2318869600	12470	12470	12470	12470	0
31	20231201	183400	2318869600	12470	12470	12470	12470	0
32	20231201	183300	2318869600	12470	12470	12470	12470	3701
33	20231201	183200	2318869600	12470	12470	12470	12470	0
34	20231201	183100	2318869600	12470	12470	12470	12470	0
35	20231201	183000	2318869600	12470	12470	12470	12470	0
36	20231201	182900	2318869600	12470	12470	12470	12470	0
37	20231201	182800	2318869600	12470	12470	12470	12470	0
38	20231201	182700	2318869600	12470	12470	12470	12470	0
39	20231201	182600	2318869600	12470	12470	12470	12470	0
40	20231201	182500	2318869600	12470	12470	12470	12470	0
41	20231201	182400	2318869600	12470	12470	12470	12470	0
42	20231201	182300	2318869600	12470	12470	12470	12470	0
43	20231201	182200	2318869600	12470	12470	12470	12470	0
44	20231201	182100	2318869600	12470	12470	12470	12470	0
45	20231201	182000	2318869600	12470	12470	12470	12470	0
46	20231201	181900	2318869600	12470	12470	12470	12470	0
47	20231201	181800	2318869600	12470	12470	12470	12470	0
48	20231201	181700	2318869600	12470	12470	12470	12470	0
49	20231201	181600	2318869600	12470	12470	12470	12470	0
50	20231201	181500	2318869600	12470	12470	12470	12470	0
51	20231201	181400	2318869600	12470	12470	12470	12470	0
52	20231201	181300	2318869600	12470	12470	12470	12470	0
53	20231201	181200	2318869600	12470	12470	12470	12470	0
54	20231201	181100	2318869600	12470	12470	12470	12470	0
55	20231201	181000	2318869600	12470	12470	12470	12470	0
56	20231201	180900	2318869600	12470	12470	12470	12470	0
57	20231201	180800	2318869600	12470	12470	12470	12470	0
58	20231201	180700	2318869600	12470	12470	12470	12470	0
59	20231201	180600	2318869600	12470	12470	12470	12470	0
60	20231201	180500	2318869600	12470	12470	12470	12470	0
61	20231201	180400	2318869600	12470	12470	12470	12470	0
62	20231201	180300	2318869600	12470	12470	12470	12470	3701
63	20231201	180200	2318869600	12470	12470	12470	12470	0
64	20231201	180100	2318869600	12470	12470	12470	12470	0
65	20231201	180000	2318869600	12470	12470	12470	12470	0
66	20231201	175900	2318869600	12470	12470	12470	12470	0
67	20231201	175800	2318869600	12470	12470	12470	12470	0
68	20231201	175700	2318869600	12470	12470	12470	12470	0
69	20231201	175600	2318869600	12470	12470	12470	12470	0
70	20231201	175500	2318869600	12470	12470	12470	12470	0
71	20231201	175400	2318869600	12470	12470	12470	12470	0
72	20231201	175300	2318869600	12470	12470	12470	12470	0
73	20231201	175200	2318869600	12470	12470	12470	12470	0
74	20231201	175100	2318869600	12470	12470	12470	12470	0
75	20231201	175000	2318869600	12470	12470	12470	12470	0
76	20231201	174900	2318869600	12470	12470	12470	12470	0
77	20231201	174800	2318869600	12470	12470	12470	12470	0
78	20231201	174700	2318869600	12470	12470	12470	12470	0
79	20231201	174600	2318869600	12470	12470	12470	12470	0
80	20231201	174500	2318869600	12470	12470	12470	12470	0
81	20231201	174400	2318869600	12470	12470	12470	12470	0
82	20231201	174300	2318869600	12470	12470	12470	12470	0
83	20231201	174200	2318869600	12470	12470	12470	12470	0
84	20231201	174100	2318869600	12470	12470	12470	12470	0
85	20231201	174000	2318869600	12470	12470	12470	12470	0
86	20231201	173900	2318869600	12470	12470	12470	12470	0
87	20231201	173800	2318869600	12470	12470	12470	12470	0
88	20231201	173700	2318869600	12470	12470	12470	12470	0
89	20231201	173600	2318869600	12470	12470	12470	12470	0
90	20231201	173500	2318869600	12470	12470	12470	12470	0
91	20231201	173400	2318869600	12470	12470	12470	12470	0
92	20231201	173300	2318869600	12470	12470	12470	12470	3701
93	20231201	173200	2318869600	12470	12470	12470	12470	0
94	20231201	173100	2318869600	12470	12470	12470	12470	0
95	20231201	173000	2318869600	12470	12470	12470	12470	0
96	20231201	172900	2318869600	12470	12470	12470	12470	0
97	20231201	172800	2318869600	12470	12470	12470	12470	0
98	20231201	172700	2318869600	12470	12470	12470	12470	0
99	20231201	172600	2318869600	12470	12470	12470	12470	0
100	20231201	172500	2318869600	12470	12470	12470	12470	0
101	20231201	172400	2318869600	12470	12470	12470	12470	0
102	20231201	172300	2318869600	12470	12470	12470	12470	0
103	20231201	172200	2318869600	12470	12470	12470	12470	0
104	20231201	172100	2318869600	12470	12470	12470	12470	0
105	20231201	172000	2318869600	12470	12470	12470	12470	0
106	20231201	171900	2318869600	12470	12470	12470	12470	0
107	20231201	171800	2318869600	12470	12470	12470	12470	0
108	20231201	171700	2318869600	12470	12470	12470	12470	0
109	20231201	171600	2318869600	12470	12470	12470	12470	0
110	20231201	171500	2318869600	12470	12470	12470	12470	0
111	20231201	171400	2318869600	12470	12470	12470	12470	0
112	20231201	171300	2318869600	12470	12470	12470	12470	0
113	20231201	171200	2318869600	12470	12470	12470	12470	0
114	20231201	171100	2318869600	12470	12470	12470	12470	0
115	20231201	171000	2318869600	12470	12470	12470	12470	0
116	20231201	170900	2318869600	12470	12470	12470	12470	0
117	20231201	170800	2318869600	12470	12470	12470	12470	0
118	20231201	170700	2318869600	12470	12470	12470	12470	0
119	20231201	170600	2318869600	12470	12470	12470	12470	0
120	20231201	170500	2318869600	12470	12470	12470	12470	0
121	20231201	170400	2318869600	12470	12470	12470	12470	0
122	20231201	170300	2318869600	12470	12470	12470	12470	3701
123	20231201	170200	2318869600	12470	12470	12470	12470	0
124	20231201	170100	2318869600	12470	12470	12470	12470	0
125	20231201	170000	2318869600	12470	12470	12470	12470	0
126	20231201	165900	2318869600	12470	12470	12470	12470	0
127	20231201	165800	2318869600	12470	12470	12470	12470	0
128	20231201	165700	2318869600	12470	12470	12470	12470	0
129	20231201	165600	2318869600	12470	12470	12470	12470	0
130	20231201	165500	2318869600	12470	12470	12470	12470	0
131	20231201	165400	2318869600	12470	12470	12470	12470	0
132	20231201	165300	2318869600	12470	12470	12470	12470	0
133	20231201	165200	2318869600	12470	12470	12470	12470	0
134	20231201	165100	2318869600	12470	12470	12470	12470	0
135	20231201	165000	2318869600	12470	12470	12470	12470	0
136	20231201	164900	2318869600	12470	12470	12470	12470	0
137	20231201	164800	2318869600	12470	12470	12470	12470	0
138	20231201	164700	2318869600	12470	12470	12470	12470	0
139	20231201	164600	2318869600	12470	12470	12470	12470	0
140	20231201	164500	2318869600	12470	12470	12470	12470	0
141	20231201	164400	2318869600	12470	12470	12470	12470	0
142	20231201	164300	2318869600	12470	12470	12470	12470	0
143	20231201	164200	2318869600	12470	12470	12470	12470	0
144	20231201	164100	2318869600	12470	12470	12470	12470	0
145	20231201	164000	2318869600	12470	12470	12470	12470	0
146	20231201	163900	2318869600	12470	12470	12470	12470	0
147	20231201	163800	2318869600	12470	12470	12470	12470	0
148	20231201	163700	2318869600	12470	12470	12470	12470	0
149	20231201	163600	2318869600	12470	12470	12470	12470	0
150	20231201	163500	2318869600	12470	12470	12470	12470	0
151	20231201	163400	2318869600	12470	12470	12470	12470	0
152	20231201	163300	2318869600	12470	12470	12470	12470	3701
153	20231201	163200	2318869600	12470	12470	12470	12470	0
154	20231201	163100	2318869600	12470	12470	12470	12470	0
155	20231201	163000	2318869600	12470	12470	12470	12470	0
156	20231201	162900	2318869600	12470	12470	12470	12470	0
157	20231201	162800	2318869600	12470	12470	12470	12470	0
158	20231201	162700	2318869600	12470	12470	12470	12470	0
159	20231201	162600	2318869600	12470	12470	12470	12470	0
160	20231201	162500	2318869600	12470	12470	12470	12470	0
161	20231201	162400	2318869600	12470	12470	12470	12470	0
162	20231201	162300	2318869600	12470	12470	12470	12470	0
163	20231201	162200	2318869600	12470	12470	12470	12470	0
164	20231201	162100	2318869600	12470	12470	12470	12470	0
165	20231201	162000	2318869600	12470	12470	12470	12470	0
166	20231201	161900	2318869600	12470	12470	12470	12470	0
167	20231201	161800	2318869600	12470	12470	12470	12470	0
168	20231201	161700	2318869600	12470	12470	12470	12470	0
169	20231201	161600	2318869600	12470	12470	12470	12470	0
170	20231201	161500	2318869600	12470	12470	12470	12470	0
171	20231201	161400	2318869600	12470	12470	12470	12470	0
172	20231201	161300	2318869600	12470	12470	12470	12470	0
173	20231201	161200	2318869600	12470	12470	12470	12470	0
174	20231201	161100	2318869600	12470	12470	12470	12470	0
175	20231201	161000	2318869600	12470	12470	12470	12470	0
176	20231201	160900	2318869600	12470	12470	12470	12470	0
177	20231201	160800	2318869600	12470	12470	12470	12470	0
178	20231201	160700	2318869600	12470	12470	12470	12470	0
179	20231201	160600	2318869600	12470	12470	12470	12470	0
180	20231201	160500	2318869600	12470	12470	12470	12470	0
181	20231201	160400	2318869600	12470	12470	12470	12470	0
182	20231201	160300	2318869600	12470	12470	12470	12470	3701
183	20231201	160200	2318869600	12470	12470	12470	12470	0
184	20231201	160100	2318869600	12470	12470	12470	12470	0
185	20231201	160000	2318869600	12470	12470	12470	12470	0
186	20231201	155900	2318869600	12470	12470	12470	12470	0
187	20231201	155800	2318869600	12470	12470	12470	12470	0
188	20231201	155700	2318869600	12470	12470	12470	12470	0
189	20231201	155600	2318869600	12470	12470	12470	12470	0
190	20231201	155500	2318869600	12470	12470	12470	12470	0
191	20231201	155400	2318869600	12470	12470	12470	12470	0
192	20231201	155300	2318869600	12470	12470	12470	12470	0
193	20231201	155200	2318869600	12470	12470	12470	12470	0
194	20231201	155100	2318869600	12470	12470	12470	12470	0
195	20231201	155000	2318869600	12470	12470	12470	12470	0
196	20231201	154900	2318869600	12470	12470	12470	12470	0
197	20231201	154800	2318869600	12470	12470	12470	12470	0
198	20231201	154700	2318869600	12470	12470	12470	12470	0
199	20231201	154600	2318869600	12470	12470	12470	12470	0
200	20231201	154500	2318869600	12470	12470	12470	12470	0
201	20231201	154400	2318869600	12470	12470	12470	12470	0
202	20231201	154300	2318869600	12470	12470	12470	12470	0
203	20231201	154200	2318869600	12470	12470	12470	12470	0
204	20231201	154100	2318869600	12470	12470	12470	12470	0
205	20231201	154000	2318869600	12470	12470	12470	12470	0
206	20231201	153900	2318869600	12470	12470	12470	12470	0
207	20231201	153800	2318869600	12470	12470	12470	12470	0
208	20231201	153700	2318869600	12470	12470	12470	12470	0
209	20231201	153600	2318869600	12470	12470	12470	12470	0
210	20231201	153500	2318869600	12470	12470	12470	12470	0
211	20231201	153400	2318869600	12470	12470	12470	12470	0
212	20231201	153300	2318869600	12470	12470	12470	12470	3701
213	20231201	153200	2318869600	12470	12470	12470	12470	0
214	20231201	153100	2318869600	12470	12470	12470	12470	0
215	20231201	153000	2318869600	12470	12470	12470	12470	3701
216	20231201	152900	2272718130	12480	12480	12480	12480	0
217	20231201	152800	2272718130	12480	12480	12480	12480	0
218	20231201	152700	2272718130	12480	12480	12480	12480	0
219	20231201	152600	2272718130	12480	12480	12480	12480	0
220	20231201	152500	2272718130	12480	12480	12480	12480	0
221	20231201	152400	2272718130	12480	12480	12480	12480	0
222	20231201	152300	2272718130	12480	12480	12480	12480	0
223	20231201	152200	2272718130	12480	12480	12480	12480	0
224	20231201	152100	2272718130	12480	12480	12480	12480	0
225	20231201	152000	2272718130	12480	12480	12480	12480	0
226	20231201	151900	2272718130	12480	12460	12480	12450	888
227	20231201	151800	2261651740	12450	12450	12460	12450	297
228	20231201	151700	2257951730	12460	12460	12460	12450	597
229	20231201	151600	2250513210	12460	12460	12460	12460	22
230	20231201	151500	2250239090	12450	12450	12450	12450	230
231	20231201	151400	2247375590	12450	12450	12450	12450	419
232	20231201	151300	2242159040	12450	12440	12450	12430	349
233	20231201	151200	2237817550	12440	12460	12460	12440	884
234	20231201	151100	2226804070	12460	12470	12470	12460	1601
235	20231201	151000	2206844010	12480	12480	12480	12480	51
236	20231201	150900	2206207530	12480	12490	12490	12470	632
237	20231201	150800	2198320090	12490	12490	12490	12480	1563
238	20231201	150700	2178813010	12480	12490	12490	12480	406
239	20231201	150600	2173742120	12490	12480	12490	12480	391
240	20231201	150500	2168861450	12490	12480	12490	12470	451
241	20231201	150400	2163232350	12480	12480	12480	12480	192
242	20231201	150300	2160836190	12480	12490	12490	12480	1037
243	20231201	150200	2147887940	12480	12480	12490	12480	436
244	20231201	150100	2142443060	12490	12480	12490	12480	628
245	20231201	150000	2134600660	12480	12490	12490	12480	697
246	20231201	145900	2125901150	12490	12480	12490	12480	586
247	20231201	145800	2118585300	12480	12480	12480	12480	396
248	20231201	145700	2113643220	12480	12490	12490	12480	717
249	20231201	145600	2104693790	12480	12480	12490	12480	720
250	20231201	145500	2095707070	12480	12480	12480	12470	178
251	20231201	145400	2093485650	12470	12480	12480	12470	159
252	20231201	145300	2091501430	12480	12470	12480	12450	3426
253	20231201	145200	2048754140	12450	12470	12470	12450	285
254	20231201	145100	2045203720	12470	12470	12480	12440	684
255	20231201	145000	2036682040	12480	12480	12480	12470	281
256	20231201	144900	2033176280	12480	12490	12490	12440	790
257	20231201	144800	2023320920	12490	12490	12490	12480	179
258	20231201	144700	2021085630	12480	12490	12490	12480	163
259	20231201	144600	2019049840	12470	12480	12490	12470	254
260	20231201	144500	2015877990	12480	12480	12480	12480	433
261	20231201	144400	2010474150	12480	12480	12480	12480	122
262	20231201	144300	2008951590	12480	12480	12480	12450	221
263	20231201	144200	2006197750	12490	12490	12490	12480	631
264	20231201	144100	1998317560	12480	12490	12490	12480	148
265	20231201	144000	1996469900	12490	12490	12490	12480	273
266	20231201	143900	1993060430	12480	12490	12490	12450	646
267	20231201	143800	1984998180	12490	12480	12490	12480	640
268	20231201	143700	1977007320	12480	12480	12480	12470	330
269	20231201	143600	1972888960	12470	12480	12480	12470	182
270	20231201	143500	1970618650	12480	12470	12490	12470	1161
271	20231201	143400	1956129370	12470	12490	12490	12470	508
272	20231201	143300	1949790030	12480	12480	12490	12480	415
273	20231201	143200	1944610180	12490	12480	12490	12480	317
274	20231201	143100	1940650890	12490	12490	12490	12480	495
275	20231201	143000	1934471380	12490	12480	12490	12480	334
276	20231201	142900	1930301290	12490	12480	12490	12480	233
277	20231201	142800	1927391660	12490	12480	12490	12480	378
278	20231201	142700	1922672340	12490	12490	12490	12490	187
279	20231201	142600	1920336710	12480	12480	12490	12480	269
280	20231201	142500	1916977080	12490	12480	12490	12470	287
281	20231201	142400	1913392960	12470	12480	12480	12470	791
282	20231201	142300	1903521320	12480	12470	12480	12470	330
283	20231201	142200	1899403990	12480	12480	12480	12470	592
284	20231201	142100	1892019770	12470	12480	12480	12470	741
285	20231201	142000	1882777130	12480	12480	12480	12470	243
286	20231201	141900	1879744530	12470	12470	12470	12460	1586
287	20231201	141800	1859967150	12470	12460	12470	12460	553
288	20231201	141700	1853076760	12460	12450	12460	12450	577
289	20231201	141600	1845887780	12460	12440	12460	12440	250
290	20231201	141500	1842775030	12440	12450	12450	12440	585
291	20231201	141400	1835494260	12450	12450	12450	12440	341
292	20231201	141300	1831248850	12450	12460	12460	12450	295
293	20231201	141200	1827574260	12460	12460	12460	12450	227
294	20231201	141100	1824745910	12460	12460	12460	12440	312
295	20231201	141000	1820860870	12460	12450	12460	12440	345
296	20231201	140900	1816566240	12450	12440	12450	12440	464
297	20231201	140800	1810792210	12450	12460	12460	12450	549
298	20231201	140700	1803955050	12460	12460	12460	12450	265
299	20231201	140600	1800653200	12450	12460	12460	12450	239
300	20231201	140500	1797675300	12470	12470	12470	12460	194
301	20231201	140400	1795256920	12470	12460	12470	12450	728
302	20231201	140300	1786187250	12460	12470	12470	12460	157
303	20231201	140200	1784229470	12460	12470	12470	12460	457
304	20231201	140100	1778532970	12470	12470	12470	12460	305
305	20231201	140000	1774730280	12470	12470	12470	12470	37
306	20231201	135900	1774268890	12470	12470	12470	12460	190
307	20231201	135800	1771899610	12470	12470	12470	12460	387
308	20231201	135700	1767074540	12470	12470	12470	12460	640
309	20231201	135600	1759096630	12470	12470	12470	12470	144
310	20231201	135500	1757300950	12460	12460	12470	12460	169
311	20231201	135400	1755193550	12470	12460	12470	12460	690
312	20231201	135300	1746594420	12460	12450	12460	12450	395
313	20231201	135200	1741676060	12450	12450	12450	12450	153
314	20231201	135100	1739771210	12450	12450	12450	12450	202
315	20231201	135000	1737256310	12450	12440	12450	12440	322
316	20231201	134900	1733248670	12430	12440	12440	12430	187
317	20231201	134800	1730922450	12440	12440	12440	12440	26
318	20231201	134700	1730599010	12450	12450	12450	12420	456
319	20231201	134600	1724927350	12450	12460	12460	12450	220
320	20231201	134500	1722188030	12460	12450	12460	12450	256
321	20231201	134400	1718999270	12450	12470	12470	12450	1149
322	20231201	134300	1704682960	12470	12460	12470	12460	240
323	20231201	134200	1701690560	12460	12470	12470	12460	316
324	20231201	134100	1697750170	12470	12470	12470	12460	92
325	20231201	134000	1696602940	12470	12470	12470	12460	210
326	20231201	133900	1693984620	12460	12470	12470	12460	272
327	20231201	133800	1690593780	12470	12460	12470	12460	412
328	20231201	133700	1685459790	12460	12450	12460	12450	158
329	20231201	133600	1683491750	12450	12430	12450	12420	1761
330	20231201	133500	1661583450	12420	12420	12430	12410	923
331	20231201	133400	1650119980	12420	12430	12430	12420	2186
332	20231201	133300	1622953770	12420	12430	12430	12420	260
333	20231201	133200	1619721980	12430	12430	12430	12430	107
334	20231201	133100	1618391970	12420	12420	12430	12420	239
335	20231201	133000	1615422650	12410	12420	12430	12410	238
336	20231201	132900	1612466760	12420	12420	12420	12420	250
337	20231201	132800	1609361760	12420	12410	12420	12410	1627
338	20231201	132700	1589168860	12410	12410	12410	12410	196
339	20231201	132600	1586736500	12410	12400	12410	12400	755
340	20231201	132500	1577373270	12400	12400	12400	12400	162
341	20231201	132400	1575364470	12400	12400	12400	12400	177
342	20231201	132300	1573169670	12400	12400	12400	12400	96
343	20231201	132200	1571979270	12390	12390	12390	12390	163
344	20231201	132100	1569959700	12390	12390	12390	12390	72
345	20231201	132000	1569067620	12390	12390	12390	12380	120
346	20231201	131900	1567580920	12390	12390	12390	12390	103
347	20231201	131800	1566304750	12390	12390	12390	12390	96
348	20231201	131700	1565115310	12390	12390	12390	12390	72
349	20231201	131600	1564223230	12390	12390	12390	12390	50
350	20231201	131500	1563603730	12390	12390	12390	12390	1295
351	20231201	131400	1547558680	12400	12390	12400	12390	313
352	20231201	131300	1543679480	12400	12390	12400	12390	1174
353	20231201	131200	1529132180	12390	12400	12400	12390	63
354	20231201	131100	1528351080	12400	12390	12400	12390	28
355	20231201	131000	1528004100	12400	12400	12400	12400	4
356	20231201	130900	1527954500	12400	12390	12400	12390	658
357	20231201	130800	1519796300	12390	12390	12390	12390	200
358	20231201	130700	1517318300	12400	12400	12400	12400	5
359	20231201	130600	1517256300	12390	12400	12400	12390	9
360	20231201	130500	1517144750	12400	12400	12400	12390	90
361	20231201	130400	1516028760	12400	12400	12400	12400	2
362	20231201	130300	1516003960	12400	12400	12400	12400	123
363	20231201	130200	1514478760	12400	12390	12400	12390	111
364	20231201	130100	1513102580	12400	12400	12400	12400	4
365	20231201	130000	1513052980	12390	12390	12390	12390	34
366	20231201	125900	1512631720	12400	12400	12400	12400	5
367	20231201	125800	1512569720	12400	12400	12400	12400	54
368	20231201	125700	1511900120	12390	12390	12390	12390	15
369	20231201	125600	1511714270	12390	12380	12390	12380	210
370	20231201	125500	1509113470	12390	12390	12400	12390	311
371	20231201	125400	1505259680	12400	12400	12400	12400	5
372	20231201	125300	1505197680	12390	12390	12390	12390	0
373	20231201	125200	1505197680	12390	12400	12400	12390	1240
374	20231201	125100	1489832080	12400	12390	12400	12390	51
375	20231201	125000	1489199690	12400	12400	12400	12400	506
376	20231201	124900	1482925290	12390	12400	12400	12390	205
377	20231201	124800	1480385290	12390	12400	12400	12390	130
378	20231201	124700	1478774090	12390	12390	12390	12390	40
379	20231201	124600	1478278490	12390	12390	12390	12390	41
380	20231201	124500	1477770500	12390	12400	12400	12390	106
381	20231201	124400	1476457100	12390	12400	12400	12390	1550
382	20231201	124300	1457241850	12400	12400	12400	12400	1872
383	20231201	124200	1434029050	12400	12400	12400	12400	42
384	20231201	124100	1433508250	12400	12390	12400	12390	436
385	20231201	124000	1428103610	12400	12400	12400	12400	0
386	20231201	123900	1428103610	12400	12400	12400	12400	7
387	20231201	123800	1428016810	12400	12400	12400	12400	5
388	20231201	123700	1427954810	12400	12390	12400	12390	1001
389	20231201	123600	1415551790	12390	12390	12390	12390	105
390	20231201	123500	1414250840	12390	12390	12390	12390	132
391	20231201	123400	1412615360	12380	12390	12390	12380	176
392	20231201	123300	1410434730	12390	12390	12390	12390	0
393	20231201	123200	1410434730	12390	12380	12390	12380	139
394	20231201	123100	1408712670	12380	12380	12380	12380	11
395	20231201	123000	1408576490	12390	12390	12390	12390	49
396	20231201	122900	1407969380	12370	12370	12370	12370	0
397	20231201	122800	1407969380	12370	12380	12390	12370	3080
398	20231201	122700	1369852190	12390	12390	12390	12390	279
399	20231201	122600	1366395380	12390	12390	12390	12390	10
400	20231201	122500	1366271480	12390	12390	12390	12390	50
401	20231201	122400	1365651980	12390	12390	12390	12390	280
402	20231201	122300	1362182780	12390	12390	12390	12380	560
403	20231201	122200	1355248410	12390	12390	12390	12390	0
404	20231201	122100	1355248410	12390	12390	12390	12390	21
405	20231201	122000	1354988220	12390	12390	12390	12390	71
406	20231201	121900	1354108530	12390	12390	12390	12380	115
407	20231201	121800	1352684680	12380	12390	12390	12380	117
408	20231201	121700	1351235060	12400	12400	12400	12400	50
409	20231201	121600	1350615060	12390	12390	12390	12390	224
410	20231201	121500	1347839700	12400	12400	12400	12400	16
411	20231201	121400	1347641300	12390	12390	12390	12390	0
412	20231201	121300	1347641300	12390	12380	12390	12380	65
413	20231201	121200	1346836000	12380	12390	12390	12380	397
414	20231201	121100	1341918140	12390	12390	12390	12390	168
415	20231201	121000	1339836620	12390	12390	12390	12380	1165
416	20231201	120900	1325413050	12390	12390	12390	12390	0
417	20231201	120800	1325413050	12390	12390	12390	12390	23
418	20231201	120700	1325128080	12380	12390	12390	12380	140
419	20231201	120600	1323393780	12390	12390	12390	12390	361
420	20231201	120500	1318920990	12400	12390	12400	12390	22
421	20231201	120400	1318648320	12390	12390	12390	12390	5
422	20231201	120300	1318586370	12400	12400	12400	12400	152
423	20231201	120200	1316701570	12400	12400	12400	12400	5
424	20231201	120100	1316639570	12390	12390	12390	12390	46
425	20231201	120000	1316069630	12390	12400	12400	12390	30
426	20231201	115900	1315697810	12400	12390	12400	12390	260
427	20231201	115800	1312475910	12390	12390	12390	12390	0
428	20231201	115700	1312475910	12390	12390	12390	12390	57
429	20231201	115600	1311769680	12390	12390	12390	12390	56
430	20231201	115500	1311075840	12380	12380	12380	12380	1
431	20231201	115400	1311063460	12380	12380	12380	12380	122
432	20231201	115300	1309553100	12390	12390	12390	12390	5
433	20231201	115200	1309491150	12370	12370	12370	12370	2
434	20231201	115100	1309466410	12390	12370	12390	12370	3
435	20231201	115000	1309429280	12380	12380	12380	12370	68
436	20231201	114900	1308587460	12370	12370	12380	12370	10
437	20231201	114800	1308463710	12370	12380	12390	12370	250
438	20231201	114700	1305369470	12380	12380	12380	12380	21
439	20231201	114600	1305109490	12380	12380	12380	12380	16
440	20231201	114500	1304911410	12370	12370	12370	12370	8
441	20231201	114400	1304812450	12390	12370	12390	12370	165
442	20231201	114300	1302771300	12370	12380	12380	12370	25
443	20231201	114200	1302461990	12370	12390	12390	12370	435
444	20231201	114100	1297073030	12380	12380	12380	12380	19
445	20231201	114000	1296837810	12380	12400	12400	12380	198
446	20231201	113900	1294385600	12390	12390	12390	12390	39
447	20231201	113800	1293902390	12380	12380	12380	12380	248
448	20231201	113700	1290832150	12380	12380	12380	12380	10
449	20231201	113600	1290708350	12380	12370	12380	12370	101
450	20231201	113500	1289458560	12370	12370	12370	12370	54
451	20231201	113400	1288790580	12370	12370	12370	12370	3
452	20231201	113300	1288753470	12370	12370	12370	12370	38
453	20231201	113200	1288283410	12370	12370	12370	12370	0
454	20231201	113100	1288283410	12370	12370	12370	12370	957
455	20231201	113000	1276445320	12350	12350	12350	12350	699
456	20231201	112900	1267812670	12350	12350	12350	12350	21
457	20231201	112800	1267553320	12350	12350	12350	12350	150
458	20231201	112700	1265700820	12350	12340	12350	12340	333
459	20231201	112600	1261591550	12340	12340	12340	12340	465
460	20231201	112500	1255853450	12350	12350	12350	12350	80
461	20231201	112400	1254865450	12340	12350	12350	12340	533
462	20231201	112300	1248288140	12340	12350	12350	12340	23
463	20231201	112200	1248004240	12340	12340	12340	12340	39
464	20231201	112100	1247522980	12350	12340	12350	12340	598
465	20231201	112000	1240143150	12340	12340	12340	12340	0
466	20231201	111900	1240143150	12340	12350	12350	12340	822
467	20231201	111800	1229999310	12350	12350	12350	12340	1303
468	20231201	111700	1213907360	12350	12360	12360	12350	807
469	20231201	111600	1203936080	12360	12380	12380	12360	1406
470	20231201	111500	1186553840	12380	12380	12380	12380	0
471	20231201	111400	1186553840	12380	12380	12380	12380	54
472	20231201	111300	1185885320	12380	12370	12380	12370	140
473	20231201	111200	1184153420	12380	12400	12400	12370	889
474	20231201	111100	1173146910	12390	12400	12400	12390	552
475	20231201	111000	1166307110	12400	12400	12400	12400	5
476	20231201	110900	1166245110	12390	12390	12390	12390	184
477	20231201	110800	1163965350	12390	12390	12390	12390	72
478	20231201	110700	1163073270	12400	12390	12400	12390	162
479	20231201	110600	1161065600	12390	12410	12410	12390	1509
480	20231201	110500	1142354250	12420	12410	12420	12400	1571
481	20231201	110400	1122863400	12410	12410	12420	12410	62
482	20231201	110300	1122093480	12410	12410	12410	12410	215
483	20231201	110200	1119425330	12410	12410	12410	12410	60
484	20231201	110100	1118680730	12420	12430	12430	12420	91
485	20231201	110000	1117549950	12420	12420	12430	12420	922
486	20231201	105900	1106098690	12430	12420	12430	12420	309
487	20231201	105800	1102257920	12420	12440	12440	12420	200
488	20231201	105700	1099772110	12430	12440	12440	12430	62
489	20231201	105600	1099000860	12440	12430	12440	12430	436
490	20231201	105500	1093577100	12440	12430	12440	12420	348
491	20231201	105400	1089254440	12430	12430	12430	12430	857
492	20231201	105300	1078601930	12420	12420	12420	12420	170
493	20231201	105200	1076490530	12430	12430	12430	12430	28
494	20231201	105100	1076142490	12430	12430	12430	12430	30
495	20231201	105000	1075769590	12430	12430	12440	12430	96
496	20231201	104900	1074575810	12430	12430	12430	12430	43
497	20231201	104800	1074041320	12430	12440	12440	12430	166
498	20231201	104700	1071977850	12430	12420	12430	12420	16
499	20231201	104600	1071779100	12420	12420	12420	12420	0
500	20231201	104500	1071779100	12420	12420	12420	12420	26
501	20231201	104400	1071456180	12430	12430	12430	12430	16
502	20231201	104300	1071257300	12430	12420	12440	12420	698
503	20231201	104200	1062586160	12420	12420	12420	12420	117
504	20231201	104100	1061133020	12420	12430	12430	12420	6
505	20231201	104000	1061058490	12430	12420	12430	12420	101
506	20231201	103900	1059803480	12430	12420	12430	12420	44
507	20231201	103800	1059256960	12420	12430	12440	12420	1075
508	20231201	103700	1045894830	12440	12430	12440	12430	19
509	20231201	103600	1045658610	12430	12430	12440	12430	319
510	20231201	103500	1041692890	12440	12440	12440	12430	87
511	20231201	103400	1040610980	12440	12440	12440	12440	14
512	20231201	103300	1040436820	12430	12430	12440	12430	294
513	20231201	103200	1036781860	12440	12430	12440	12430	90
514	20231201	103100	1035662650	12430	12440	12440	12430	24
515	20231201	103000	1035364290	12430	12430	12430	12430	29
516	20231201	102900	1035003820	12440	12440	12440	12440	129
517	20231201	102800	1033399060	12450	12450	12450	12450	252
518	20231201	102700	1030261660	12450	12430	12450	12430	299
519	20231201	102600	1026542020	12430	12440	12440	12430	372
520	20231201	102500	1021916740	12440	12430	12440	12430	111
521	20231201	102400	1020536200	12430	12440	12440	12430	461
522	20231201	102300	1014801370	12440	12440	12440	12440	158
523	20231201	102200	1012835850	12450	12440	12450	12440	157
524	20231201	102100	1010882730	12440	12450	12450	12440	1228
525	20231201	102000	995600220	12460	12460	12460	12460	32
526	20231201	101900	995201500	12460	12460	12460	12460	50
527	20231201	101800	994578500	12460	12450	12460	12450	500
528	20231201	101700	988351500	12460	12470	12470	12460	736
529	20231201	101600	979180090	12470	12460	12470	12460	142
530	20231201	101500	977409360	12470	12470	12470	12460	69
531	20231201	101400	976549030	12470	12470	12470	12460	437
532	20231201	101300	971102200	12470	12470	12470	12460	98
533	20231201	101200	969881060	12470	12460	12470	12460	120
534	20231201	101100	968384970	12470	12480	12480	12470	834
535	20231201	101000	957983990	12480	12480	12480	12470	198
536	20231201	100900	955513050	12470	12480	12490	12470	349
537	20231201	100800	951158920	12480	12480	12480	12480	50
538	20231201	100700	950534920	12470	12470	12470	12470	150
539	20231201	100600	948664420	12470	12480	12480	12470	726
540	20231201	100500	939606780	12480	12490	12490	12480	60
541	20231201	100400	938857440	12490	12490	12500	12490	591
542	20231201	100300	931475380	12490	12510	12520	12490	3110
543	20231201	100200	892573190	12510	12510	12510	12500	1372
544	20231201	100100	875409710	12510	12480	12510	12480	1587
545	20231201	100000	855573900	12490	12490	12500	12480	2117
546	20231201	095900	829125710	12480	12480	12500	12480	3923
547	20231201	095800	780105180	12480	12440	12490	12440	3910
548	20231201	095700	731369780	12440	12450	12450	12440	352
549	20231201	095600	726987490	12460	12460	12470	12410	719
550	20231201	095500	718035670	12470	12460	12470	12460	620
551	20231201	095400	710305380	12460	12430	12460	12430	5803
552	20231201	095300	638074970	12430	12400	12440	12400	2128
553	20231201	095200	611669260	12380	12390	12390	12380	144
554	20231201	095100	609885500	12390	12390	12390	12390	368
555	20231201	095000	605325980	12380	12370	12390	12370	539
556	20231201	094900	598653860	12370	12360	12370	12360	375
557	20231201	094800	594018610	12360	12350	12360	12350	2243
558	20231201	094700	566316930	12350	12330	12350	12330	1377
559	20231201	094600	549325720	12330	12340	12340	12330	210
560	20231201	094500	546736300	12340	12340	12340	12340	659
561	20231201	094400	538604240	12340	12340	12340	12340	229
562	20231201	094300	535778380	12330	12340	12340	12310	740
563	20231201	094200	526656500	12340	12340	12340	12340	0
564	20231201	094100	526656500	12340	12340	12340	12340	420
565	20231201	094000	521473700	12330	12320	12330	12320	2024
566	20231201	093900	496527560	12320	12340	12340	12320	156
567	20231201	093800	494604200	12340	12340	12340	12340	83
568	20231201	093700	493579980	12360	12360	12360	12310	16
569	20231201	093600	493382420	12360	12360	12370	12300	513
570	20231201	093500	487071020	12300	12360	12360	12300	193
571	20231201	093400	484686020	12360	12340	12360	12300	2955
572	20231201	093300	448241630	12300	12300	12300	12300	876
573	20231201	093200	437466830	12300	12320	12320	12300	1010
574	20231201	093100	425033980	12320	12320	12340	12320	100
575	20231201	093000	423801620	12310	12340	12340	12310	14
576	20231201	092900	423628920	12300	12300	12300	12300	10
577	20231201	092800	423505920	12280	12330	12330	12280	9818
578	20231201	092700	302681430	12330	12350	12350	12330	550
579	20231201	092600	295897780	12340	12380	12380	12340	4026
580	20231201	092500	246147380	12380	12390	12390	12380	366
581	20231201	092400	241616180	12380	12380	12390	12380	293
582	20231201	092300	237988330	12380	12390	12390	12380	321
583	20231201	092200	234014240	12390	12380	12390	12380	143
584	20231201	092100	232243870	12380	12380	12400	12380	322
585	20231201	092000	228257430	12380	12400	12400	12380	413
586	20231201	091900	223144290	12400	12370	12400	12370	753
587	20231201	091800	213823220	12370	12380	12380	12370	1492
588	20231201	091700	195367080	12380	12400	12400	12380	861
589	20231201	091600	184706100	12390	12400	12400	12390	115
590	20231201	091500	183281120	12400	12400	12400	12390	110
591	20231201	091400	181918120	12400	12400	12400	12400	686
592	20231201	091300	173411720	12410	12410	12410	12400	200
593	20231201	091200	170930720	12400	12430	12430	12400	855
594	20231201	091100	160312840	12430	12440	12440	12430	327
595	20231201	091000	156247000	12440	12430	12440	12430	864
596	20231201	090900	145504320	12430	12430	12430	12430	164
597	20231201	090800	143465800	12420	12400	12420	12400	724
598	20231201	090700	134476690	12400	12400	12400	12400	155
599	20231201	090600	132554690	12400	12400	12410	12400	530
600	20231201	090500	125980570	12400	12410	12410	12380	2117
601	20231201	090400	99753770	12400	12430	12430	12400	537
602	20231201	090300	93090500	12430	12430	12460	12400	1980
603	20231201	090200	68459300	12430	12370	12430	12370	378
604	20231201	090100	63779940	12430	12370	12430	12360	432
605	20231201	090000	58433590	12370	12450	12460	12370	4637