KissMeData/214260/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	203500	420597340	18560	18560	18560	18560	310
3	20231201	203400	420597340	18560	18560	18560	18560	0
4	20231201	203300	420597340	18560	18560	18560	18560	0
5	20231201	203200	420597340	18560	18560	18560	18560	0
6	20231201	203100	420597340	18560	18560	18560	18560	0
7	20231201	203000	420597340	18560	18560	18560	18560	0
8	20231201	202900	420597340	18560	18560	18560	18560	0
9	20231201	202800	420597340	18560	18560	18560	18560	0
10	20231201	202700	420597340	18560	18560	18560	18560	0
11	20231201	202600	420597340	18560	18560	18560	18560	0
12	20231201	202500	420597340	18560	18560	18560	18560	0
13	20231201	202400	420597340	18560	18560	18560	18560	0
14	20231201	202300	420597340	18560	18560	18560	18560	0
15	20231201	202200	420597340	18560	18560	18560	18560	0
16	20231201	202100	420597340	18560	18560	18560	18560	0
17	20231201	202000	420597340	18560	18560	18560	18560	0
18	20231201	201900	420597340	18560	18560	18560	18560	0
19	20231201	201800	420597340	18560	18560	18560	18560	0
20	20231201	201700	420597340	18560	18560	18560	18560	0
21	20231201	201600	420597340	18560	18560	18560	18560	0
22	20231201	201500	420597340	18560	18560	18560	18560	0
23	20231201	201400	420597340	18560	18560	18560	18560	0
24	20231201	201300	420597340	18560	18560	18560	18560	0
25	20231201	201200	420597340	18560	18560	18560	18560	0
26	20231201	201100	420597340	18560	18560	18560	18560	0
27	20231201	201000	420597340	18560	18560	18560	18560	0
28	20231201	200900	420597340	18560	18560	18560	18560	0
29	20231201	200800	420597340	18560	18560	18560	18560	0
30	20231201	200700	420597340	18560	18560	18560	18560	0
31	20231201	200600	420597340	18560	18560	18560	18560	0
32	20231201	200500	420597340	18560	18560	18560	18560	310
33	20231201	200400	420597340	18560	18560	18560	18560	0
34	20231201	200300	420597340	18560	18560	18560	18560	0
35	20231201	200200	420597340	18560	18560	18560	18560	0
36	20231201	200100	420597340	18560	18560	18560	18560	0
37	20231201	200000	420597340	18560	18560	18560	18560	0
38	20231201	195900	420597340	18560	18560	18560	18560	0
39	20231201	195800	420597340	18560	18560	18560	18560	0
40	20231201	195700	420597340	18560	18560	18560	18560	0
41	20231201	195600	420597340	18560	18560	18560	18560	0
42	20231201	195500	420597340	18560	18560	18560	18560	0
43	20231201	195400	420597340	18560	18560	18560	18560	0
44	20231201	195300	420597340	18560	18560	18560	18560	0
45	20231201	195200	420597340	18560	18560	18560	18560	0
46	20231201	195100	420597340	18560	18560	18560	18560	0
47	20231201	195000	420597340	18560	18560	18560	18560	0
48	20231201	194900	420597340	18560	18560	18560	18560	0
49	20231201	194800	420597340	18560	18560	18560	18560	0
50	20231201	194700	420597340	18560	18560	18560	18560	0
51	20231201	194600	420597340	18560	18560	18560	18560	0
52	20231201	194500	420597340	18560	18560	18560	18560	0
53	20231201	194400	420597340	18560	18560	18560	18560	0
54	20231201	194300	420597340	18560	18560	18560	18560	0
55	20231201	194200	420597340	18560	18560	18560	18560	0
56	20231201	194100	420597340	18560	18560	18560	18560	0
57	20231201	194000	420597340	18560	18560	18560	18560	0
58	20231201	193900	420597340	18560	18560	18560	18560	0
59	20231201	193800	420597340	18560	18560	18560	18560	0
60	20231201	193700	420597340	18560	18560	18560	18560	0
61	20231201	193600	420597340	18560	18560	18560	18560	0
62	20231201	193500	420597340	18560	18560	18560	18560	310
63	20231201	193400	420597340	18560	18560	18560	18560	0
64	20231201	193300	420597340	18560	18560	18560	18560	0
65	20231201	193200	420597340	18560	18560	18560	18560	0
66	20231201	193100	420597340	18560	18560	18560	18560	0
67	20231201	193000	420597340	18560	18560	18560	18560	0
68	20231201	192900	420597340	18560	18560	18560	18560	0
69	20231201	192800	420597340	18560	18560	18560	18560	0
70	20231201	192700	420597340	18560	18560	18560	18560	0
71	20231201	192600	420597340	18560	18560	18560	18560	0
72	20231201	192500	420597340	18560	18560	18560	18560	0
73	20231201	192400	420597340	18560	18560	18560	18560	0
74	20231201	192300	420597340	18560	18560	18560	18560	0
75	20231201	192200	420597340	18560	18560	18560	18560	0
76	20231201	192100	420597340	18560	18560	18560	18560	0
77	20231201	192000	420597340	18560	18560	18560	18560	0
78	20231201	191900	420597340	18560	18560	18560	18560	0
79	20231201	191800	420597340	18560	18560	18560	18560	0
80	20231201	191700	420597340	18560	18560	18560	18560	0
81	20231201	191600	420597340	18560	18560	18560	18560	0
82	20231201	191500	420597340	18560	18560	18560	18560	0
83	20231201	191400	420597340	18560	18560	18560	18560	0
84	20231201	191300	420597340	18560	18560	18560	18560	0
85	20231201	191200	420597340	18560	18560	18560	18560	0
86	20231201	191100	420597340	18560	18560	18560	18560	0
87	20231201	191000	420597340	18560	18560	18560	18560	0
88	20231201	190900	420597340	18560	18560	18560	18560	0
89	20231201	190800	420597340	18560	18560	18560	18560	0
90	20231201	190700	420597340	18560	18560	18560	18560	0
91	20231201	190600	420597340	18560	18560	18560	18560	0
92	20231201	190500	420597340	18560	18560	18560	18560	310
93	20231201	190400	420597340	18560	18560	18560	18560	0
94	20231201	190300	420597340	18560	18560	18560	18560	0
95	20231201	190200	420597340	18560	18560	18560	18560	0
96	20231201	190100	420597340	18560	18560	18560	18560	0
97	20231201	190000	420597340	18560	18560	18560	18560	0
98	20231201	185900	420597340	18560	18560	18560	18560	0
99	20231201	185800	420597340	18560	18560	18560	18560	0
100	20231201	185700	420597340	18560	18560	18560	18560	0
101	20231201	185600	420597340	18560	18560	18560	18560	0
102	20231201	185500	420597340	18560	18560	18560	18560	0
103	20231201	185400	420597340	18560	18560	18560	18560	0
104	20231201	185300	420597340	18560	18560	18560	18560	0
105	20231201	185200	420597340	18560	18560	18560	18560	0
106	20231201	185100	420597340	18560	18560	18560	18560	0
107	20231201	185000	420597340	18560	18560	18560	18560	0
108	20231201	184900	420597340	18560	18560	18560	18560	0
109	20231201	184800	420597340	18560	18560	18560	18560	0
110	20231201	184700	420597340	18560	18560	18560	18560	0
111	20231201	184600	420597340	18560	18560	18560	18560	0
112	20231201	184500	420597340	18560	18560	18560	18560	0
113	20231201	184400	420597340	18560	18560	18560	18560	0
114	20231201	184300	420597340	18560	18560	18560	18560	0
115	20231201	184200	420597340	18560	18560	18560	18560	0
116	20231201	184100	420597340	18560	18560	18560	18560	0
117	20231201	184000	420597340	18560	18560	18560	18560	0
118	20231201	183900	420597340	18560	18560	18560	18560	0
119	20231201	183800	420597340	18560	18560	18560	18560	0
120	20231201	183700	420597340	18560	18560	18560	18560	0
121	20231201	183600	420597340	18560	18560	18560	18560	0
122	20231201	183500	420597340	18560	18560	18560	18560	310
123	20231201	183400	420597340	18560	18560	18560	18560	0
124	20231201	183300	420597340	18560	18560	18560	18560	0
125	20231201	183200	420597340	18560	18560	18560	18560	0
126	20231201	183100	420597340	18560	18560	18560	18560	0
127	20231201	183000	420597340	18560	18560	18560	18560	0
128	20231201	182900	420597340	18560	18560	18560	18560	0
129	20231201	182800	420597340	18560	18560	18560	18560	0
130	20231201	182700	420597340	18560	18560	18560	18560	0
131	20231201	182600	420597340	18560	18560	18560	18560	0
132	20231201	182500	420597340	18560	18560	18560	18560	0
133	20231201	182400	420597340	18560	18560	18560	18560	0
134	20231201	182300	420597340	18560	18560	18560	18560	0
135	20231201	182200	420597340	18560	18560	18560	18560	0
136	20231201	182100	420597340	18560	18560	18560	18560	0
137	20231201	182000	420597340	18560	18560	18560	18560	0
138	20231201	181900	420597340	18560	18560	18560	18560	0
139	20231201	181800	420597340	18560	18560	18560	18560	0
140	20231201	181700	420597340	18560	18560	18560	18560	0
141	20231201	181600	420597340	18560	18560	18560	18560	0
142	20231201	181500	420597340	18560	18560	18560	18560	0
143	20231201	181400	420597340	18560	18560	18560	18560	0
144	20231201	181300	420597340	18560	18560	18560	18560	0
145	20231201	181200	420597340	18560	18560	18560	18560	0
146	20231201	181100	420597340	18560	18560	18560	18560	0
147	20231201	181000	420597340	18560	18560	18560	18560	0
148	20231201	180900	420597340	18560	18560	18560	18560	0
149	20231201	180800	420597340	18560	18560	18560	18560	0
150	20231201	180700	420597340	18560	18560	18560	18560	0
151	20231201	180600	420597340	18560	18560	18560	18560	0
152	20231201	180500	420597340	18560	18560	18560	18560	310
153	20231201	180400	420597340	18560	18560	18560	18560	0
154	20231201	180300	420597340	18560	18560	18560	18560	0
155	20231201	180200	420597340	18560	18560	18560	18560	0
156	20231201	180100	420597340	18560	18560	18560	18560	0
157	20231201	180000	420597340	18560	18560	18560	18560	0
158	20231201	175900	420597340	18560	18560	18560	18560	0
159	20231201	175800	420597340	18560	18560	18560	18560	0
160	20231201	175700	420597340	18560	18560	18560	18560	0
161	20231201	175600	420597340	18560	18560	18560	18560	0
162	20231201	175500	420597340	18560	18560	18560	18560	0
163	20231201	175400	420597340	18560	18560	18560	18560	0
164	20231201	175300	420597340	18560	18560	18560	18560	0
165	20231201	175200	420597340	18560	18560	18560	18560	0
166	20231201	175100	420597340	18560	18560	18560	18560	0
167	20231201	175000	420597340	18560	18560	18560	18560	0
168	20231201	174900	420597340	18560	18560	18560	18560	0
169	20231201	174800	420597340	18560	18560	18560	18560	0
170	20231201	174700	420597340	18560	18560	18560	18560	0
171	20231201	174600	420597340	18560	18560	18560	18560	0
172	20231201	174500	420597340	18560	18560	18560	18560	0
173	20231201	174400	420597340	18560	18560	18560	18560	0
174	20231201	174300	420597340	18560	18560	18560	18560	0
175	20231201	174200	420597340	18560	18560	18560	18560	0
176	20231201	174100	420597340	18560	18560	18560	18560	0
177	20231201	174000	420597340	18560	18560	18560	18560	0
178	20231201	173900	420597340	18560	18560	18560	18560	0
179	20231201	173800	420597340	18560	18560	18560	18560	0
180	20231201	173700	420597340	18560	18560	18560	18560	0
181	20231201	173600	420597340	18560	18560	18560	18560	0
182	20231201	173500	420597340	18560	18560	18560	18560	310
183	20231201	173400	420597340	18560	18560	18560	18560	0
184	20231201	173300	420597340	18560	18560	18560	18560	0
185	20231201	173200	420597340	18560	18560	18560	18560	0
186	20231201	173100	420597340	18560	18560	18560	18560	0
187	20231201	173000	420597340	18560	18560	18560	18560	0
188	20231201	172900	420597340	18560	18560	18560	18560	0
189	20231201	172800	420597340	18560	18560	18560	18560	0
190	20231201	172700	420597340	18560	18560	18560	18560	0
191	20231201	172600	420597340	18560	18560	18560	18560	0
192	20231201	172500	420597340	18560	18560	18560	18560	0
193	20231201	172400	420597340	18560	18560	18560	18560	0
194	20231201	172300	420597340	18560	18560	18560	18560	0
195	20231201	172200	420597340	18560	18560	18560	18560	0
196	20231201	172100	420597340	18560	18560	18560	18560	0
197	20231201	172000	420597340	18560	18560	18560	18560	0
198	20231201	171900	420597340	18560	18560	18560	18560	0
199	20231201	171800	420597340	18560	18560	18560	18560	0
200	20231201	171700	420597340	18560	18560	18560	18560	0
201	20231201	171600	420597340	18560	18560	18560	18560	0
202	20231201	171500	420597340	18560	18560	18560	18560	0
203	20231201	171400	420597340	18560	18560	18560	18560	0
204	20231201	171300	420597340	18560	18560	18560	18560	0
205	20231201	171200	420597340	18560	18560	18560	18560	0
206	20231201	171100	420597340	18560	18560	18560	18560	0
207	20231201	171000	420597340	18560	18560	18560	18560	0
208	20231201	170900	420597340	18560	18560	18560	18560	0
209	20231201	170800	420597340	18560	18560	18560	18560	0
210	20231201	170700	420597340	18560	18560	18560	18560	0
211	20231201	170600	420597340	18560	18560	18560	18560	0
212	20231201	170500	420597340	18560	18560	18560	18560	310
213	20231201	170400	420597340	18560	18560	18560	18560	0
214	20231201	170300	420597340	18560	18560	18560	18560	0
215	20231201	170200	420597340	18560	18560	18560	18560	0
216	20231201	170100	420597340	18560	18560	18560	18560	0
217	20231201	170000	420597340	18560	18560	18560	18560	0
218	20231201	165900	420597340	18560	18560	18560	18560	0
219	20231201	165800	420597340	18560	18560	18560	18560	0
220	20231201	165700	420597340	18560	18560	18560	18560	0
221	20231201	165600	420597340	18560	18560	18560	18560	0
222	20231201	165500	420597340	18560	18560	18560	18560	0
223	20231201	165400	420597340	18560	18560	18560	18560	0
224	20231201	165300	420597340	18560	18560	18560	18560	0
225	20231201	165200	420597340	18560	18560	18560	18560	0
226	20231201	165100	420597340	18560	18560	18560	18560	0
227	20231201	165000	420597340	18560	18560	18560	18560	0
228	20231201	164900	420597340	18560	18560	18560	18560	0
229	20231201	164800	420597340	18560	18560	18560	18560	0
230	20231201	164700	420597340	18560	18560	18560	18560	0
231	20231201	164600	420597340	18560	18560	18560	18560	0
232	20231201	164500	420597340	18560	18560	18560	18560	0
233	20231201	164400	420597340	18560	18560	18560	18560	0
234	20231201	164300	420597340	18560	18560	18560	18560	0
235	20231201	164200	420597340	18560	18560	18560	18560	0
236	20231201	164100	420597340	18560	18560	18560	18560	0
237	20231201	164000	420597340	18560	18560	18560	18560	0
238	20231201	163900	420597340	18560	18560	18560	18560	0
239	20231201	163800	420597340	18560	18560	18560	18560	0
240	20231201	163700	420597340	18560	18560	18560	18560	0
241	20231201	163600	420597340	18560	18560	18560	18560	0
242	20231201	163500	420597340	18560	18560	18560	18560	310
243	20231201	163400	420597340	18560	18560	18560	18560	0
244	20231201	163300	420597340	18560	18560	18560	18560	0
245	20231201	163200	420597340	18560	18560	18560	18560	0
246	20231201	163100	420597340	18560	18560	18560	18560	0
247	20231201	163000	420597340	18560	18560	18560	18560	0
248	20231201	162900	420597340	18560	18560	18560	18560	0
249	20231201	162800	420597340	18560	18560	18560	18560	0
250	20231201	162700	420597340	18560	18560	18560	18560	0
251	20231201	162600	420597340	18560	18560	18560	18560	0
252	20231201	162500	420597340	18560	18560	18560	18560	0
253	20231201	162400	420597340	18560	18560	18560	18560	0
254	20231201	162300	420597340	18560	18560	18560	18560	0
255	20231201	162200	420597340	18560	18560	18560	18560	0
256	20231201	162100	420597340	18560	18560	18560	18560	0
257	20231201	162000	420597340	18560	18560	18560	18560	0
258	20231201	161900	420597340	18560	18560	18560	18560	0
259	20231201	161800	420597340	18560	18560	18560	18560	0
260	20231201	161700	420597340	18560	18560	18560	18560	0
261	20231201	161600	420597340	18560	18560	18560	18560	0
262	20231201	161500	420597340	18560	18560	18560	18560	0
263	20231201	161400	420597340	18560	18560	18560	18560	0
264	20231201	161300	420597340	18560	18560	18560	18560	0
265	20231201	161200	420597340	18560	18560	18560	18560	0
266	20231201	161100	420597340	18560	18560	18560	18560	0
267	20231201	161000	420597340	18560	18560	18560	18560	0
268	20231201	160900	420597340	18560	18560	18560	18560	0
269	20231201	160800	420597340	18560	18560	18560	18560	0
270	20231201	160700	420597340	18560	18560	18560	18560	0
271	20231201	160600	420597340	18560	18560	18560	18560	0
272	20231201	160500	420597340	18560	18560	18560	18560	310
273	20231201	160400	420597340	18560	18560	18560	18560	0
274	20231201	160300	420597340	18560	18560	18560	18560	0
275	20231201	160200	420597340	18560	18560	18560	18560	0
276	20231201	160100	420597340	18560	18560	18560	18560	0
277	20231201	160000	420597340	18560	18560	18560	18560	0
278	20231201	155900	420597340	18560	18560	18560	18560	0
279	20231201	155800	420597340	18560	18560	18560	18560	0
280	20231201	155700	420597340	18560	18560	18560	18560	0
281	20231201	155600	420597340	18560	18560	18560	18560	0
282	20231201	155500	420597340	18560	18560	18560	18560	0
283	20231201	155400	420597340	18560	18560	18560	18560	0
284	20231201	155300	420597340	18560	18560	18560	18560	0
285	20231201	155200	420597340	18560	18560	18560	18560	0
286	20231201	155100	420597340	18560	18560	18560	18560	0
287	20231201	155000	420597340	18560	18560	18560	18560	0
288	20231201	154900	420597340	18560	18560	18560	18560	0
289	20231201	154800	420597340	18560	18560	18560	18560	0
290	20231201	154700	420597340	18560	18560	18560	18560	0
291	20231201	154600	420597340	18560	18560	18560	18560	0
292	20231201	154500	420597340	18560	18560	18560	18560	0
293	20231201	154400	420597340	18560	18560	18560	18560	0
294	20231201	154300	420597340	18560	18560	18560	18560	0
295	20231201	154200	420597340	18560	18560	18560	18560	0
296	20231201	154100	420597340	18560	18560	18560	18560	0
297	20231201	154000	420597340	18560	18560	18560	18560	0
298	20231201	153900	420597340	18560	18560	18560	18560	0
299	20231201	153800	420597340	18560	18560	18560	18560	0
300	20231201	153700	420597340	18560	18560	18560	18560	0
301	20231201	153600	420597340	18560	18560	18560	18560	0
302	20231201	153500	420597340	18560	18560	18560	18560	310
303	20231201	153400	420597340	18560	18560	18560	18560	0
304	20231201	153300	420597340	18560	18560	18560	18560	0
305	20231201	153200	420597340	18560	18560	18560	18560	0
306	20231201	153100	420597340	18560	18560	18560	18560	0
307	20231201	153000	420597340	18560	18560	18560	18560	310
308	20231201	152900	414843740	18590	18590	18590	18590	0
309	20231201	152800	414843740	18590	18590	18590	18590	0
310	20231201	152700	414843740	18590	18590	18590	18590	0
311	20231201	152600	414843740	18590	18590	18590	18590	0
312	20231201	152500	414843740	18590	18590	18590	18590	0
313	20231201	152400	414843740	18590	18590	18590	18590	0
314	20231201	152300	414843740	18590	18590	18590	18590	0
315	20231201	152200	414843740	18590	18590	18590	18590	0
316	20231201	152100	414843740	18590	18590	18590	18590	0
317	20231201	152000	414843740	18590	18590	18590	18590	0
318	20231201	151900	414843740	18590	18590	18590	18590	12
319	20231201	151800	414620660	18590	18590	18590	18590	1
320	20231201	151700	414602070	18590	18590	18590	18590	0
321	20231201	151600	414602070	18590	18600	18600	18590	36
322	20231201	151500	413932630	18600	18580	18600	18580	94
323	20231201	151400	412185650	18580	18550	18580	18540	256
324	20231201	151300	407437620	18550	18550	18560	18550	102
325	20231201	151200	405545020	18580	18550	18580	18550	46
326	20231201	151100	404691690	18540	18540	18540	18540	272
327	20231201	151000	399648810	18540	18580	18610	18540	738
328	20231201	150900	385960350	18610	18620	18620	18610	23
329	20231201	150800	385532120	18630	18630	18630	18630	0
330	20231201	150700	385532120	18630	18630	18630	18630	0
331	20231201	150600	385532120	18630	18630	18630	18630	0
332	20231201	150500	385532120	18630	18650	18650	18560	917
333	20231201	150400	368478180	18680	18680	18680	18680	0
334	20231201	150300	368478180	18680	18680	18680	18680	5
335	20231201	150200	368384780	18690	18690	18690	18690	0
336	20231201	150100	368384780	18690	18690	18690	18690	0
337	20231201	150000	368384780	18690	18690	18690	18690	10
338	20231201	145900	368197880	18690	18650	18690	18650	11
339	20231201	145800	367992690	18690	18690	18690	18690	0
340	20231201	145700	367992690	18690	18690	18690	18690	1
341	20231201	145600	367974000	18690	18690	18690	18690	2
342	20231201	145500	367936620	18720	18720	18720	18720	0
343	20231201	145400	367936620	18720	18720	18720	18720	0
344	20231201	145300	367936620	18720	18720	18720	18720	0
345	20231201	145200	367936620	18720	18720	18720	18720	0
346	20231201	145100	367936620	18720	18720	18720	18720	5
347	20231201	145000	367843020	18720	18720	18720	18720	5
348	20231201	144900	367749420	18720	18720	18720	18720	0
349	20231201	144800	367749420	18720	18720	18720	18720	1
350	20231201	144700	367730700	18700	18720	18720	18700	204
351	20231201	144600	363914810	18720	18720	18720	18720	0
352	20231201	144500	363914810	18720	18720	18720	18720	5
353	20231201	144400	363821210	18720	18720	18720	18720	0
354	20231201	144300	363821210	18720	18720	18720	18720	0
355	20231201	144200	363821210	18720	18720	18720	18720	0
356	20231201	144100	363821210	18720	18720	18720	18720	7
357	20231201	144000	363690170	18720	18720	18720	18700	5
358	20231201	143900	363596590	18720	18700	18720	18700	5
359	20231201	143800	363503070	18700	18700	18700	18700	13
360	20231201	143700	363259970	18700	18700	18700	18700	30
361	20231201	143600	362698970	18700	18700	18700	18700	0
362	20231201	143500	362698970	18700	18700	18700	18700	1
363	20231201	143400	362680270	18690	18690	18690	18690	0
364	20231201	143300	362680270	18690	18690	18690	18690	20
365	20231201	143200	362306470	18690	18690	18690	18690	0
366	20231201	143100	362306470	18690	18670	18690	18670	28
367	20231201	143000	361783670	18680	18680	18680	18680	0
368	20231201	142900	361783670	18680	18670	18690	18670	23
369	20231201	142800	361354230	18690	18690	18690	18690	0
370	20231201	142700	361354230	18690	18690	18690	18690	0
371	20231201	142600	361354230	18690	18690	18690	18690	0
372	20231201	142500	361354230	18690	18690	18690	18690	1
373	20231201	142400	361335540	18700	18700	18700	18700	0
374	20231201	142300	361335540	18700	18690	18700	18690	7
375	20231201	142200	361204670	18690	18690	18690	18690	22
376	20231201	142100	360793490	18690	18630	18690	18620	17
377	20231201	142000	360476860	18700	18700	18700	18700	0
378	20231201	141900	360476860	18700	18690	18700	18690	30
379	20231201	141800	359916130	18630	18670	18670	18630	67
380	20231201	141700	358667600	18690	18690	18690	18690	0
381	20231201	141600	358667600	18690	18690	18690	18690	0
382	20231201	141500	358667600	18690	18690	18690	18690	0
383	20231201	141400	358667600	18690	18690	18690	18690	227
384	20231201	141300	354424970	18690	18690	18690	18690	0
385	20231201	141200	354424970	18690	18690	18690	18690	0
386	20231201	141100	354424970	18690	18700	18700	18690	121
387	20231201	141000	352163100	18700	18700	18700	18700	170
388	20231201	140900	348984100	18750	18750	18750	18750	0
389	20231201	140800	348984100	18750	18750	18750	18750	0
390	20231201	140700	348984100	18750	18750	18750	18750	0
391	20231201	140600	348984100	18750	18750	18750	18750	10
392	20231201	140500	348796600	18740	18740	18740	18740	66
393	20231201	140400	347559760	18740	18740	18750	18740	42
394	20231201	140300	346772510	18740	18740	18740	18740	2
395	20231201	140200	346735030	18740	18740	18740	18740	0
396	20231201	140100	346735030	18740	18740	18740	18740	1
397	20231201	140000	346716290	18740	18720	18740	18700	200
398	20231201	135900	342972860	18750	18750	18750	18750	0
399	20231201	135800	342972860	18750	18750	18750	18750	0
400	20231201	135700	342972860	18750	18750	18750	18750	0
401	20231201	135600	342972860	18750	18750	18750	18750	0
402	20231201	135500	342972860	18750	18750	18750	18750	11
403	20231201	135400	342766610	18750	18720	18750	18720	47
404	20231201	135300	341886200	18750	18750	18750	18750	1
405	20231201	135200	341867450	18750	18750	18750	18750	23
406	20231201	135100	341436200	18750	18740	18750	18740	61
407	20231201	135000	340292970	18740	18720	18740	18720	21
408	20231201	134900	339899830	18720	18720	18720	18720	94
409	20231201	134800	338140150	18720	18720	18720	18720	0
410	20231201	134700	338140150	18720	18720	18720	18720	0
411	20231201	134600	338140150	18720	18720	18720	18720	13
412	20231201	134500	337896790	18720	18720	18720	18720	10
413	20231201	134400	337709590	18720	18720	18720	18720	0
414	20231201	134300	337709590	18720	18720	18720	18720	0
415	20231201	134200	337709590	18720	18720	18720	18720	0
416	20231201	134100	337709590	18720	18750	18750	18720	138
417	20231201	134000	335122720	18750	18750	18750	18750	0
418	20231201	133900	335122720	18750	18750	18750	18750	0
419	20231201	133800	335122720	18750	18750	18750	18750	10
420	20231201	133700	334935220	18750	18750	18750	18750	7
421	20231201	133600	334803970	18750	18750	18750	18750	55
422	20231201	133500	333772720	18780	18780	18780	18780	1
423	20231201	133400	333753940	18750	18750	18750	18750	75
424	20231201	133300	332347690	18790	18790	18790	18790	0
425	20231201	133200	332347690	18790	18790	18790	18790	6
426	20231201	133100	332234950	18790	18790	18790	18790	0
427	20231201	133000	332234950	18790	18790	18790	18790	0
428	20231201	132900	332234950	18790	18750	18790	18750	29
429	20231201	132800	331690920	18740	18740	18740	18740	0
430	20231201	132700	331690920	18740	18740	18740	18740	0
431	20231201	132600	331690920	18740	18740	18740	18740	18
432	20231201	132500	331353600	18720	18720	18720	18720	45
433	20231201	132400	330511200	18720	18750	18750	18720	52
434	20231201	132300	329537730	18770	18770	18770	18770	0
435	20231201	132200	329537730	18770	18770	18770	18770	0
436	20231201	132100	329537730	18770	18770	18770	18770	1
437	20231201	132000	329518960	18720	18720	18720	18720	0
438	20231201	131900	329518960	18720	18720	18720	18720	0
439	20231201	131800	329518960	18720	18740	18740	18720	119
440	20231201	131700	327291040	18740	18740	18740	18740	0
441	20231201	131600	327291040	18740	18740	18740	18740	0
442	20231201	131500	327291040	18740	18740	18740	18740	2
443	20231201	131400	327253560	18770	18770	18770	18770	0
444	20231201	131300	327253560	18770	18770	18770	18770	0
445	20231201	131200	327253560	18770	18770	18770	18770	0
446	20231201	131100	327253560	18770	18770	18770	18770	14
447	20231201	131000	326990780	18770	18770	18770	18770	0
448	20231201	130900	326990780	18770	18770	18770	18770	0
449	20231201	130800	326990780	18770	18770	18770	18770	4
450	20231201	130700	326915700	18770	18770	18770	18770	0
451	20231201	130600	326915700	18770	18770	18770	18770	0
452	20231201	130500	326915700	18770	18770	18770	18770	0
453	20231201	130400	326915700	18770	18740	18770	18740	18
454	20231201	130300	326578350	18770	18770	18770	18770	13
455	20231201	130200	326334340	18770	18770	18770	18770	1
456	20231201	130100	326315570	18770	18770	18770	18770	6
457	20231201	130000	326202950	18780	18780	18780	18780	0
458	20231201	125900	326202950	18780	18740	18780	18740	51
459	20231201	125800	325247170	18750	18750	18750	18750	10
460	20231201	125700	325059670	18800	18750	18800	18750	101
461	20231201	125600	323165870	18780	18780	18780	18780	3
462	20231201	125500	323109530	18810	18810	18810	18810	0
463	20231201	125400	323109530	18810	18810	18810	18810	0
464	20231201	125300	323109530	18810	18780	18810	18770	203
465	20231201	125200	319299170	18790	18790	18790	18790	1
466	20231201	125100	319280380	18830	18830	18830	18830	5
467	20231201	125000	319186230	18840	18840	18840	18840	0
468	20231201	124900	319186230	18840	18840	18840	18840	14
469	20231201	124800	318922470	18780	18810	18810	18780	200
470	20231201	124700	315164220	18810	18820	18820	18810	117
471	20231201	124600	312962870	18850	18850	18850	18850	0
472	20231201	124500	312962870	18850	18850	18850	18850	0
473	20231201	124400	312962870	18850	18850	18850	18850	0
474	20231201	124300	312962870	18850	18820	18850	18820	40
475	20231201	124200	312209770	18850	18850	18850	18850	1
476	20231201	124100	312190920	18830	18850	18850	18820	132
477	20231201	124000	309706610	18830	18830	18830	18830	200
478	20231201	123900	305940610	18830	18850	18850	18830	167
479	20231201	123800	302794660	18870	18870	18870	18870	0
480	20231201	123700	302794660	18870	18870	18870	18870	1
481	20231201	123600	302775790	18890	18890	18890	18890	0
482	20231201	123500	302775790	18890	18880	18890	18880	90
483	20231201	123400	301076500	18820	18820	18820	18820	10
484	20231201	123300	300888300	18880	18880	18880	18880	0
485	20231201	123200	300888300	18880	18880	18880	18880	35
486	20231201	123100	300227500	18870	18880	18880	18870	52
487	20231201	123000	299246240	18870	18880	18880	18870	51
488	20231201	122900	298283860	18870	18870	18870	18870	96
489	20231201	122800	296472340	18870	18870	18870	18870	1
490	20231201	122700	296453470	18820	18820	18820	18820	26
491	20231201	122600	295964150	18880	18880	18880	18880	0
492	20231201	122500	295964150	18880	18880	18880	18880	0
493	20231201	122400	295964150	18880	18880	18880	18880	100
494	20231201	122300	294076150	18880	18870	18880	18870	100
495	20231201	122200	292188250	18880	18860	18880	18860	123
496	20231201	122100	289866810	18810	18810	18810	18810	10
497	20231201	122000	289678710	18880	18880	18880	18880	0
498	20231201	121900	289678710	18880	18880	18880	18880	0
499	20231201	121800	289678710	18880	18880	18880	18880	0
500	20231201	121700	289678710	18880	18870	18880	18870	10
501	20231201	121600	289489980	18810	18830	18830	18810	10
502	20231201	121500	289301820	18880	18830	18880	18830	22
503	20231201	121400	288887060	18880	18730	18880	18730	1144
504	20231201	121300	267400090	18720	18600	18720	18600	2649
505	20231201	121200	218006950	18600	18600	18600	18600	0
506	20231201	121100	218006950	18600	18600	18600	18600	1
507	20231201	121000	217988350	18600	18580	18600	18580	500
508	20231201	120900	208693760	18580	18580	18580	18580	0
509	20231201	120800	208693760	18580	18580	18580	18580	0
510	20231201	120700	208693760	18580	18580	18580	18580	43
511	20231201	120600	207894820	18580	18580	18580	18580	20
512	20231201	120500	207523220	18580	18580	18580	18580	70
513	20231201	120400	206222620	18580	18580	18580	18580	40
514	20231201	120300	205479420	18580	18580	18580	18580	20
515	20231201	120200	205107820	18590	18590	18590	18590	0
516	20231201	120100	205107820	18590	18590	18590	18590	0
517	20231201	120000	205107820	18590	18590	18590	18590	0
518	20231201	115900	205107820	18590	18590	18590	18590	1
519	20231201	115800	205089230	18590	18590	18590	18590	0
520	20231201	115700	205089230	18590	18590	18590	18590	0
521	20231201	115600	205089230	18590	18590	18590	18590	0
522	20231201	115500	205089230	18590	18580	18590	18580	67
523	20231201	115400	203844360	18580	18580	18580	18580	0
524	20231201	115300	203844360	18580	18580	18580	18580	1
525	20231201	115200	203825780	18560	18560	18560	18560	0
526	20231201	115100	203825780	18560	18580	18580	18560	21
527	20231201	115000	203435800	18560	18570	18570	18560	21
528	20231201	114900	203045840	18570	18570	18570	18570	0
529	20231201	114800	203045840	18570	18570	18570	18570	0
530	20231201	114700	203045840	18570	18570	18570	18570	0
531	20231201	114600	203045840	18570	18560	18570	18560	201
532	20231201	114500	199315270	18560	18570	18570	18560	70
533	20231201	114400	198016050	18580	18580	18580	18580	0
534	20231201	114300	198016050	18580	18580	18580	18580	1
535	20231201	114200	197997470	18590	18570	18590	18570	20
536	20231201	114100	197625700	18560	18560	18560	18560	0
537	20231201	114000	197625700	18560	18560	18560	18560	0
538	20231201	113900	197625700	18560	18560	18560	18560	10
539	20231201	113800	197440100	18590	18590	18590	18590	1
540	20231201	113700	197421510	18590	18590	18590	18590	0
541	20231201	113600	197421510	18590	18590	18590	18590	0
542	20231201	113500	197421510	18590	18590	18590	18590	0
543	20231201	113400	197421510	18590	18590	18590	18590	0
544	20231201	113300	197421510	18590	18590	18590	18590	0
545	20231201	113200	197421510	18590	18590	18590	18590	123
546	20231201	113100	195134940	18590	18580	18590	18580	14
547	20231201	113000	194874810	18580	18580	18580	18580	0
548	20231201	112900	194874810	18580	18570	18580	18570	100
549	20231201	112800	193016920	18570	18570	18570	18570	0
550	20231201	112700	193016920	18570	18570	18570	18570	100
551	20231201	112600	191159920	18560	18560	18560	18560	0
552	20231201	112500	191159920	18560	18560	18560	18560	0
553	20231201	112400	191159920	18560	18560	18560	18560	0
554	20231201	112300	191159920	18560	18560	18560	18560	0
555	20231201	112200	191159920	18560	18560	18560	18560	0
556	20231201	112100	191159920	18560	18560	18560	18560	0
557	20231201	112000	191159920	18560	18560	18560	18560	1
558	20231201	111900	191141360	18620	18620	18620	18620	0
559	20231201	111800	191141360	18620	18620	18620	18620	0
560	20231201	111700	191141360	18620	18620	18620	18620	1
561	20231201	111600	191122740	18620	18620	18620	18620	100
562	20231201	111500	189260740	18560	18600	18600	18560	40
563	20231201	111400	188517260	18620	18620	18620	18620	31
564	20231201	111300	187940040	18600	18600	18600	18600	0
565	20231201	111200	187940040	18600	18600	18600	18600	0
566	20231201	111100	187940040	18600	18600	18600	18600	0
567	20231201	111000	187940040	18600	18600	18600	18600	1
568	20231201	110900	187921440	18620	18620	18620	18620	1
569	20231201	110800	187902820	18610	18610	18610	18610	0
570	20231201	110700	187902820	18610	18610	18610	18610	0
571	20231201	110600	187902820	18610	18610	18610	18610	8
572	20231201	110500	187753940	18610	18610	18610	18610	57
573	20231201	110400	186693170	18620	18620	18620	18620	0
574	20231201	110300	186693170	18620	18620	18620	18610	41
575	20231201	110200	185930100	18630	18630	18630	18630	0
576	20231201	110100	185930100	18630	18630	18630	18630	0
577	20231201	110000	185930100	18630	18630	18630	18630	0
578	20231201	105900	185930100	18630	18630	18630	18630	0
579	20231201	105800	185930100	18630	18630	18630	18630	0
580	20231201	105700	185930100	18630	18630	18630	18630	0
581	20231201	105600	185930100	18630	18630	18630	18630	3
582	20231201	105500	185874210	18640	18640	18640	18640	0
583	20231201	105400	185874210	18640	18640	18640	18640	0
584	20231201	105300	185874210	18640	18640	18640	18640	16
585	20231201	105200	185575970	18640	18640	18640	18640	0
586	20231201	105100	185575970	18640	18640	18640	18640	1
587	20231201	105000	185557330	18640	18640	18640	18640	0
588	20231201	104900	185557330	18640	18640	18640	18640	1
589	20231201	104800	185538690	18660	18660	18660	18650	28
590	20231201	104700	185016450	18660	18660	18660	18660	0
591	20231201	104600	185016450	18660	18660	18660	18660	0
592	20231201	104500	185016450	18660	18660	18660	18660	0
593	20231201	104400	185016450	18660	18660	18660	18660	3
594	20231201	104300	184960470	18660	18600	18660	18600	31
595	20231201	104200	184383810	18600	18600	18600	18600	0
596	20231201	104100	184383810	18600	18600	18600	18600	0
597	20231201	104000	184383810	18600	18600	18600	18600	0
598	20231201	103900	184383810	18600	18600	18600	18600	161
599	20231201	103800	181389210	18600	18650	18650	18600	35
600	20231201	103700	180737210	18670	18670	18670	18670	12
601	20231201	103600	180513170	18600	18590	18600	18590	176
602	20231201	103500	177240710	18590	18590	18590	18590	0
603	20231201	103400	177240710	18590	18590	18590	18590	0
604	20231201	103300	177240710	18590	18590	18590	18590	0
605	20231201	103200	177240710	18590	18590	18590	18590	3
606	20231201	103100	177184940	18590	18590	18590	18590	0
607	20231201	103000	177184940	18590	18590	18590	18590	1
608	20231201	102900	177166350	18590	18590	18590	18590	0
609	20231201	102800	177166350	18590	18550	18590	18530	60
610	20231201	102700	176052660	18550	18530	18550	18530	268
611	20231201	102600	171084170	18530	18500	18530	18480	124
612	20231201	102500	168790350	18530	18530	18530	18530	22
613	20231201	102400	168382690	18500	18490	18500	18490	34
614	20231201	102300	167753810	18470	18480	18480	18470	4
615	20231201	102200	167679910	18470	18470	18470	18470	0
616	20231201	102100	167679910	18470	18470	18470	18470	150
617	20231201	102000	164909410	18470	18470	18470	18470	0
618	20231201	101900	164909410	18470	18470	18470	18470	1
619	20231201	101800	164890940	18470	18480	18480	18470	20
620	20231201	101700	164521380	18500	18500	18500	18500	0
621	20231201	101600	164521380	18500	18500	18500	18500	0
622	20231201	101500	164521380	18500	18500	18500	18500	0
623	20231201	101400	164521380	18500	18500	18500	18500	0
624	20231201	101300	164521380	18500	18500	18500	18500	10
625	20231201	101200	164336380	18500	18500	18500	18500	3
626	20231201	101100	164280880	18500	18500	18500	18500	1
627	20231201	101000	164262380	18500	18500	18500	18500	0
628	20231201	100900	164262380	18500	18500	18500	18500	8
629	20231201	100800	164114380	18500	18500	18500	18500	0
630	20231201	100700	164114380	18500	18500	18500	18500	12
631	20231201	100600	163892380	18500	18500	18500	18500	1
632	20231201	100500	163873880	18480	18490	18490	18480	10
633	20231201	100400	163689020	18490	18490	18490	18490	1
634	20231201	100300	163670530	18490	18490	18490	18490	23
635	20231201	100200	163245260	18490	18490	18490	18490	10
636	20231201	100100	163060360	18490	18490	18490	18490	1
637	20231201	100000	163041870	18480	18460	18480	18460	35
638	20231201	095900	162395520	18460	18460	18460	18460	0
639	20231201	095800	162395520	18460	18460	18460	18460	1
640	20231201	095700	162377060	18440	18450	18460	18440	12
641	20231201	095600	162155750	18440	18440	18440	18440	10
642	20231201	095500	161971350	18450	18450	18450	18450	1
643	20231201	095400	161952900	18450	18450	18470	18450	101
644	20231201	095300	160089430	18450	18450	18450	18450	0
645	20231201	095200	160089430	18450	18450	18450	18450	1
646	20231201	095100	160070980	18450	18410	18450	18410	107
647	20231201	095000	158098680	18400	18400	18400	18400	31
648	20231201	094900	157528280	18350	18350	18350	18350	26
649	20231201	094800	157051180	18350	18300	18350	18300	408
650	20231201	094700	149578100	18310	18310	18310	18310	0
651	20231201	094600	149578100	18310	18310	18310	18310	1
652	20231201	094500	149559790	18300	18300	18300	18300	7
653	20231201	094400	149431690	18300	18270	18300	18270	18
654	20231201	094300	149102560	18260	18310	18310	18260	187
655	20231201	094200	145684150	18310	18320	18320	18310	53
656	20231201	094100	144713700	18310	18300	18310	18300	146
657	20231201	094000	142040490	18300	18300	18300	18300	150
658	20231201	093900	139295490	18320	18320	18320	18320	7
659	20231201	093800	139167250	18320	18320	18320	18320	1
660	20231201	093700	139148930	18300	18290	18300	18290	32
661	20231201	093600	138563490	18300	18290	18300	18290	52
662	20231201	093500	137612290	18300	18310	18320	18300	112
663	20231201	093400	135560930	18320	18320	18320	18320	0
664	20231201	093300	135560930	18320	18320	18320	18320	7
665	20231201	093200	135432690	18320	18320	18320	18320	1
666	20231201	093100	135414370	18330	18330	18330	18330	1
667	20231201	093000	135396040	18300	18290	18300	18290	401
668	20231201	092900	128057750	18300	18300	18300	18300	2
669	20231201	092800	128021150	18290	18320	18320	18290	64
670	20231201	092700	126849810	18320	18320	18320	18320	1
671	20231201	092600	126831490	18330	18290	18330	18290	116
672	20231201	092500	124708820	18300	18300	18300	18300	12
673	20231201	092400	124489220	18300	18290	18310	18290	399
674	20231201	092300	117187680	18240	18300	18300	18240	739
675	20231201	092200	103706600	18240	18250	18250	18240	15
676	20231201	092100	103432900	18240	18250	18290	18240	149
677	20231201	092000	100712530	18270	18310	18310	18270	692
678	20231201	091900	88061920	18340	18420	18420	18270	930
679	20231201	091800	71030720	18420	18430	18430	18390	24
680	20231201	091700	70588500	18440	18280	18440	18280	417
681	20231201	091600	62955810	18280	18300	18300	18240	312
682	20231201	091500	57257710	18300	18300	18300	18250	194
683	20231201	091400	53715380	18330	18370	18370	18300	1252
684	20231201	091300	30755630	18370	18400	18400	18370	227
685	20231201	091200	26585580	18400	18470	18470	18400	19
686	20231201	091100	26235730	18470	18490	18490	18470	47
687	20231201	091000	25367140	18500	18500	18500	18500	0
688	20231201	090900	25367140	18500	18340	18500	18320	101
689	20231201	090800	23515230	18350	18480	18480	18350	847
690	20231201	090700	7897180	18560	18550	18560	18490	240
691	20231201	090600	3457280	18530	18610	18680	18530	71
692	20231201	090500	2136770	18610	18710	18710	18610	3
693	20231201	090400	2080840	18710	18720	18720	18710	16
694	20231201	090300	1781420	18730	18630	18730	18630	3
695	20231201	090200	1725330	18750	18740	18750	18740	10
696	20231201	090100	1537900	18780	18740	18780	18740	80
697	20231201	090000	37250	18480	18770	18770	18480	2