KissMeData/099750/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	200200	464029110	17930	17930	17930	17930	126
3	20231204	200100	464029110	17930	17930	17930	17930	0
4	20231204	200000	464029110	17930	17930	17930	17930	0
5	20231204	195900	464029110	17930	17930	17930	17930	0
6	20231204	195800	464029110	17930	17930	17930	17930	0
7	20231204	195700	464029110	17930	17930	17930	17930	0
8	20231204	195600	464029110	17930	17930	17930	17930	0
9	20231204	195500	464029110	17930	17930	17930	17930	0
10	20231204	195400	464029110	17930	17930	17930	17930	0
11	20231204	195300	464029110	17930	17930	17930	17930	0
12	20231204	195200	464029110	17930	17930	17930	17930	0
13	20231204	195100	464029110	17930	17930	17930	17930	0
14	20231204	195000	464029110	17930	17930	17930	17930	0
15	20231204	194900	464029110	17930	17930	17930	17930	0
16	20231204	194800	464029110	17930	17930	17930	17930	0
17	20231204	194700	464029110	17930	17930	17930	17930	0
18	20231204	194600	464029110	17930	17930	17930	17930	0
19	20231204	194500	464029110	17930	17930	17930	17930	0
20	20231204	194400	464029110	17930	17930	17930	17930	0
21	20231204	194300	464029110	17930	17930	17930	17930	0
22	20231204	194200	464029110	17930	17930	17930	17930	0
23	20231204	194100	464029110	17930	17930	17930	17930	0
24	20231204	194000	464029110	17930	17930	17930	17930	0
25	20231204	193900	464029110	17930	17930	17930	17930	0
26	20231204	193800	464029110	17930	17930	17930	17930	0
27	20231204	193700	464029110	17930	17930	17930	17930	0
28	20231204	193600	464029110	17930	17930	17930	17930	0
29	20231204	193500	464029110	17930	17930	17930	17930	0
30	20231204	193400	464029110	17930	17930	17930	17930	0
31	20231204	193300	464029110	17930	17930	17930	17930	0
32	20231204	193200	464029110	17930	17930	17930	17930	126
33	20231204	193100	464029110	17930	17930	17930	17930	0
34	20231204	193000	464029110	17930	17930	17930	17930	0
35	20231204	192900	464029110	17930	17930	17930	17930	0
36	20231204	192800	464029110	17930	17930	17930	17930	0
37	20231204	192700	464029110	17930	17930	17930	17930	0
38	20231204	192600	464029110	17930	17930	17930	17930	0
39	20231204	192500	464029110	17930	17930	17930	17930	0
40	20231204	192400	464029110	17930	17930	17930	17930	0
41	20231204	192300	464029110	17930	17930	17930	17930	0
42	20231204	192200	464029110	17930	17930	17930	17930	0
43	20231204	192100	464029110	17930	17930	17930	17930	0
44	20231204	192000	464029110	17930	17930	17930	17930	0
45	20231204	191900	464029110	17930	17930	17930	17930	0
46	20231204	191800	464029110	17930	17930	17930	17930	0
47	20231204	191700	464029110	17930	17930	17930	17930	0
48	20231204	191600	464029110	17930	17930	17930	17930	0
49	20231204	191500	464029110	17930	17930	17930	17930	0
50	20231204	191400	464029110	17930	17930	17930	17930	0
51	20231204	191300	464029110	17930	17930	17930	17930	0
52	20231204	191200	464029110	17930	17930	17930	17930	0
53	20231204	191100	464029110	17930	17930	17930	17930	0
54	20231204	191000	464029110	17930	17930	17930	17930	0
55	20231204	190900	464029110	17930	17930	17930	17930	0
56	20231204	190800	464029110	17930	17930	17930	17930	0
57	20231204	190700	464029110	17930	17930	17930	17930	0
58	20231204	190600	464029110	17930	17930	17930	17930	0
59	20231204	190500	464029110	17930	17930	17930	17930	0
60	20231204	190400	464029110	17930	17930	17930	17930	0
61	20231204	190300	464029110	17930	17930	17930	17930	0
62	20231204	190200	464029110	17930	17930	17930	17930	126
63	20231204	190100	464029110	17930	17930	17930	17930	0
64	20231204	190000	464029110	17930	17930	17930	17930	0
65	20231204	185900	464029110	17930	17930	17930	17930	0
66	20231204	185800	464029110	17930	17930	17930	17930	0
67	20231204	185700	464029110	17930	17930	17930	17930	0
68	20231204	185600	464029110	17930	17930	17930	17930	0
69	20231204	185500	464029110	17930	17930	17930	17930	0
70	20231204	185400	464029110	17930	17930	17930	17930	0
71	20231204	185300	464029110	17930	17930	17930	17930	0
72	20231204	185200	464029110	17930	17930	17930	17930	0
73	20231204	185100	464029110	17930	17930	17930	17930	0
74	20231204	185000	464029110	17930	17930	17930	17930	0
75	20231204	184900	464029110	17930	17930	17930	17930	0
76	20231204	184800	464029110	17930	17930	17930	17930	0
77	20231204	184700	464029110	17930	17930	17930	17930	0
78	20231204	184600	464029110	17930	17930	17930	17930	0
79	20231204	184500	464029110	17930	17930	17930	17930	0
80	20231204	184400	464029110	17930	17930	17930	17930	0
81	20231204	184300	464029110	17930	17930	17930	17930	0
82	20231204	184200	464029110	17930	17930	17930	17930	0
83	20231204	184100	464029110	17930	17930	17930	17930	0
84	20231204	184000	464029110	17930	17930	17930	17930	0
85	20231204	183900	464029110	17930	17930	17930	17930	0
86	20231204	183800	464029110	17930	17930	17930	17930	0
87	20231204	183700	464029110	17930	17930	17930	17930	0
88	20231204	183600	464029110	17930	17930	17930	17930	0
89	20231204	183500	464029110	17930	17930	17930	17930	0
90	20231204	183400	464029110	17930	17930	17930	17930	0
91	20231204	183300	464029110	17930	17930	17930	17930	0
92	20231204	183200	464029110	17930	17930	17930	17930	126
93	20231204	183100	464029110	17930	17930	17930	17930	0
94	20231204	183000	464029110	17930	17930	17930	17930	0
95	20231204	182900	464029110	17930	17930	17930	17930	0
96	20231204	182800	464029110	17930	17930	17930	17930	0
97	20231204	182700	464029110	17930	17930	17930	17930	0
98	20231204	182600	464029110	17930	17930	17930	17930	0
99	20231204	182500	464029110	17930	17930	17930	17930	0
100	20231204	182400	464029110	17930	17930	17930	17930	0
101	20231204	182300	464029110	17930	17930	17930	17930	0
102	20231204	182200	464029110	17930	17930	17930	17930	0
103	20231204	182100	464029110	17930	17930	17930	17930	0
104	20231204	182000	464029110	17930	17930	17930	17930	0
105	20231204	181900	464029110	17930	17930	17930	17930	0
106	20231204	181800	464029110	17930	17930	17930	17930	0
107	20231204	181700	464029110	17930	17930	17930	17930	0
108	20231204	181600	464029110	17930	17930	17930	17930	0
109	20231204	181500	464029110	17930	17930	17930	17930	0
110	20231204	181400	464029110	17930	17930	17930	17930	0
111	20231204	181300	464029110	17930	17930	17930	17930	0
112	20231204	181200	464029110	17930	17930	17930	17930	0
113	20231204	181100	464029110	17930	17930	17930	17930	0
114	20231204	181000	464029110	17930	17930	17930	17930	0
115	20231204	180900	464029110	17930	17930	17930	17930	0
116	20231204	180800	464029110	17930	17930	17930	17930	0
117	20231204	180700	464029110	17930	17930	17930	17930	0
118	20231204	180600	464029110	17930	17930	17930	17930	0
119	20231204	180500	464029110	17930	17930	17930	17930	0
120	20231204	180400	464029110	17930	17930	17930	17930	0
121	20231204	180300	464029110	17930	17930	17930	17930	0
122	20231204	180200	464029110	17930	17930	17930	17930	126
123	20231204	180100	464029110	17930	17930	17930	17930	0
124	20231204	180000	464029110	17930	17930	17930	17930	0
125	20231204	175900	464029110	17930	17930	17930	17930	0
126	20231204	175800	464029110	17930	17930	17930	17930	0
127	20231204	175700	464029110	17930	17930	17930	17930	0
128	20231204	175600	464029110	17930	17930	17930	17930	0
129	20231204	175500	464029110	17930	17930	17930	17930	0
130	20231204	175400	464029110	17930	17930	17930	17930	0
131	20231204	175300	464029110	17930	17930	17930	17930	0
132	20231204	175200	464029110	17930	17930	17930	17930	0
133	20231204	175100	464029110	17930	17930	17930	17930	0
134	20231204	175000	464029110	17930	17930	17930	17930	0
135	20231204	174900	464029110	17930	17930	17930	17930	0
136	20231204	174800	464029110	17930	17930	17930	17930	0
137	20231204	174700	464029110	17930	17930	17930	17930	0
138	20231204	174600	464029110	17930	17930	17930	17930	0
139	20231204	174500	464029110	17930	17930	17930	17930	0
140	20231204	174400	464029110	17930	17930	17930	17930	0
141	20231204	174300	464029110	17930	17930	17930	17930	0
142	20231204	174200	464029110	17930	17930	17930	17930	0
143	20231204	174100	464029110	17930	17930	17930	17930	0
144	20231204	174000	464029110	17930	17930	17930	17930	0
145	20231204	173900	464029110	17930	17930	17930	17930	0
146	20231204	173800	464029110	17930	17930	17930	17930	0
147	20231204	173700	464029110	17930	17930	17930	17930	0
148	20231204	173600	464029110	17930	17930	17930	17930	0
149	20231204	173500	464029110	17930	17930	17930	17930	0
150	20231204	173400	464029110	17930	17930	17930	17930	0
151	20231204	173300	464029110	17930	17930	17930	17930	0
152	20231204	173200	464029110	17930	17930	17930	17930	126
153	20231204	173100	464029110	17930	17930	17930	17930	0
154	20231204	173000	464029110	17930	17930	17930	17930	0
155	20231204	172900	464029110	17930	17930	17930	17930	0
156	20231204	172800	464029110	17930	17930	17930	17930	0
157	20231204	172700	464029110	17930	17930	17930	17930	0
158	20231204	172600	464029110	17930	17930	17930	17930	0
159	20231204	172500	464029110	17930	17930	17930	17930	0
160	20231204	172400	464029110	17930	17930	17930	17930	0
161	20231204	172300	464029110	17930	17930	17930	17930	0
162	20231204	172200	464029110	17930	17930	17930	17930	0
163	20231204	172100	464029110	17930	17930	17930	17930	0
164	20231204	172000	464029110	17930	17930	17930	17930	0
165	20231204	171900	464029110	17930	17930	17930	17930	0
166	20231204	171800	464029110	17930	17930	17930	17930	0
167	20231204	171700	464029110	17930	17930	17930	17930	0
168	20231204	171600	464029110	17930	17930	17930	17930	0
169	20231204	171500	464029110	17930	17930	17930	17930	0
170	20231204	171400	464029110	17930	17930	17930	17930	0
171	20231204	171300	464029110	17930	17930	17930	17930	0
172	20231204	171200	464029110	17930	17930	17930	17930	0
173	20231204	171100	464029110	17930	17930	17930	17930	0
174	20231204	171000	464029110	17930	17930	17930	17930	0
175	20231204	170900	464029110	17930	17930	17930	17930	0
176	20231204	170800	464029110	17930	17930	17930	17930	0
177	20231204	170700	464029110	17930	17930	17930	17930	0
178	20231204	170600	464029110	17930	17930	17930	17930	0
179	20231204	170500	464029110	17930	17930	17930	17930	0
180	20231204	170400	464029110	17930	17930	17930	17930	0
181	20231204	170300	464029110	17930	17930	17930	17930	0
182	20231204	170200	464029110	17930	17930	17930	17930	126
183	20231204	170100	464029110	17930	17930	17930	17930	0
184	20231204	170000	464029110	17930	17930	17930	17930	0
185	20231204	165900	464029110	17930	17930	17930	17930	0
186	20231204	165800	464029110	17930	17930	17930	17930	0
187	20231204	165700	464029110	17930	17930	17930	17930	0
188	20231204	165600	464029110	17930	17930	17930	17930	0
189	20231204	165500	464029110	17930	17930	17930	17930	0
190	20231204	165400	464029110	17930	17930	17930	17930	0
191	20231204	165300	464029110	17930	17930	17930	17930	0
192	20231204	165200	464029110	17930	17930	17930	17930	0
193	20231204	165100	464029110	17930	17930	17930	17930	0
194	20231204	165000	464029110	17930	17930	17930	17930	0
195	20231204	164900	464029110	17930	17930	17930	17930	0
196	20231204	164800	464029110	17930	17930	17930	17930	0
197	20231204	164700	464029110	17930	17930	17930	17930	0
198	20231204	164600	464029110	17930	17930	17930	17930	0
199	20231204	164500	464029110	17930	17930	17930	17930	0
200	20231204	164400	464029110	17930	17930	17930	17930	0
201	20231204	164300	464029110	17930	17930	17930	17930	0
202	20231204	164200	464029110	17930	17930	17930	17930	0
203	20231204	164100	464029110	17930	17930	17930	17930	0
204	20231204	164000	464029110	17930	17930	17930	17930	0
205	20231204	163900	464029110	17930	17930	17930	17930	0
206	20231204	163800	464029110	17930	17930	17930	17930	0
207	20231204	163700	464029110	17930	17930	17930	17930	0
208	20231204	163600	464029110	17930	17930	17930	17930	0
209	20231204	163500	464029110	17930	17930	17930	17930	0
210	20231204	163400	464029110	17930	17930	17930	17930	0
211	20231204	163300	464029110	17930	17930	17930	17930	0
212	20231204	163200	464029110	17930	17930	17930	17930	126
213	20231204	163100	464029110	17930	17930	17930	17930	0
214	20231204	163000	464029110	17930	17930	17930	17930	0
215	20231204	162900	464029110	17930	17930	17930	17930	0
216	20231204	162800	464029110	17930	17930	17930	17930	0
217	20231204	162700	464029110	17930	17930	17930	17930	0
218	20231204	162600	464029110	17930	17930	17930	17930	0
219	20231204	162500	464029110	17930	17930	17930	17930	0
220	20231204	162400	464029110	17930	17930	17930	17930	0
221	20231204	162300	464029110	17930	17930	17930	17930	0
222	20231204	162200	464029110	17930	17930	17930	17930	0
223	20231204	162100	464029110	17930	17930	17930	17930	0
224	20231204	162000	464029110	17930	17930	17930	17930	0
225	20231204	161900	464029110	17930	17930	17930	17930	0
226	20231204	161800	464029110	17930	17930	17930	17930	0
227	20231204	161700	464029110	17930	17930	17930	17930	0
228	20231204	161600	464029110	17930	17930	17930	17930	0
229	20231204	161500	464029110	17930	17930	17930	17930	0
230	20231204	161400	464029110	17930	17930	17930	17930	0
231	20231204	161300	464029110	17930	17930	17930	17930	0
232	20231204	161200	464029110	17930	17930	17930	17930	0
233	20231204	161100	464029110	17930	17930	17930	17930	0
234	20231204	161000	464029110	17930	17930	17930	17930	0
235	20231204	160900	464029110	17930	17930	17930	17930	0
236	20231204	160800	464029110	17930	17930	17930	17930	0
237	20231204	160700	464029110	17930	17930	17930	17930	0
238	20231204	160600	464029110	17930	17930	17930	17930	0
239	20231204	160500	464029110	17930	17930	17930	17930	0
240	20231204	160400	464029110	17930	17930	17930	17930	0
241	20231204	160300	464029110	17930	17930	17930	17930	0
242	20231204	160200	464029110	17930	17930	17930	17930	126
243	20231204	160100	464029110	17930	17930	17930	17930	0
244	20231204	160000	464029110	17930	17930	17930	17930	0
245	20231204	155900	464029110	17930	17930	17930	17930	0
246	20231204	155800	464029110	17930	17930	17930	17930	0
247	20231204	155700	464029110	17930	17930	17930	17930	0
248	20231204	155600	464029110	17930	17930	17930	17930	0
249	20231204	155500	464029110	17930	17930	17930	17930	0
250	20231204	155400	464029110	17930	17930	17930	17930	0
251	20231204	155300	464029110	17930	17930	17930	17930	0
252	20231204	155200	464029110	17930	17930	17930	17930	0
253	20231204	155100	464029110	17930	17930	17930	17930	0
254	20231204	155000	464029110	17930	17930	17930	17930	0
255	20231204	154900	464029110	17930	17930	17930	17930	0
256	20231204	154800	464029110	17930	17930	17930	17930	0
257	20231204	154700	464029110	17930	17930	17930	17930	0
258	20231204	154600	464029110	17930	17930	17930	17930	0
259	20231204	154500	464029110	17930	17930	17930	17930	0
260	20231204	154400	464029110	17930	17930	17930	17930	0
261	20231204	154300	464029110	17930	17930	17930	17930	0
262	20231204	154200	464029110	17930	17930	17930	17930	0
263	20231204	154100	464029110	17930	17930	17930	17930	0
264	20231204	154000	464029110	17930	17930	17930	17930	0
265	20231204	153900	464029110	17930	17930	17930	17930	0
266	20231204	153800	464029110	17930	17930	17930	17930	0
267	20231204	153700	464029110	17930	17930	17930	17930	0
268	20231204	153600	464029110	17930	17930	17930	17930	0
269	20231204	153500	464029110	17930	17930	17930	17930	0
270	20231204	153400	464029110	17930	17930	17930	17930	0
271	20231204	153300	464029110	17930	17930	17930	17930	0
272	20231204	153200	464029110	17930	17930	17930	17930	126
273	20231204	153100	464029110	17930	17930	17930	17930	0
274	20231204	153000	464029110	17930	17930	17930	17930	126
275	20231204	152900	461769930	17920	17920	17920	17920	0
276	20231204	152800	461769930	17920	17920	17920	17920	0
277	20231204	152700	461769930	17920	17920	17920	17920	0
278	20231204	152600	461769930	17920	17920	17920	17920	0
279	20231204	152500	461769930	17920	17920	17920	17920	0
280	20231204	152400	461769930	17920	17920	17920	17920	0
281	20231204	152300	461769930	17920	17920	17920	17920	0
282	20231204	152200	461769930	17920	17920	17920	17920	0
283	20231204	152100	461769930	17920	17920	17920	17920	0
284	20231204	152000	461769930	17920	17920	17920	17920	0
285	20231204	151900	461769930	17920	17950	17950	17910	151
286	20231204	151800	459065260	17910	18010	18010	17910	328
287	20231204	151700	453168970	18000	18000	18000	18000	82
288	20231204	151600	451692970	17980	17980	17980	17980	8
289	20231204	151500	451549130	17980	17980	17980	17980	5
290	20231204	151400	451459230	17990	17980	17990	17980	8
291	20231204	151300	451315380	17980	17970	17980	17970	21
292	20231204	151200	450937840	17980	17980	17980	17980	6
293	20231204	151100	450829960	17970	17970	17970	17970	13
294	20231204	151000	450596350	17970	17970	17970	17970	1
295	20231204	150900	450578380	17970	17970	17970	17970	3
296	20231204	150800	450524470	17970	17970	17970	17970	51
297	20231204	150700	449608000	17970	17970	17970	17970	0
298	20231204	150600	449608000	17970	17970	17970	17970	3
299	20231204	150500	449554090	17970	17920	17970	17920	332
300	20231204	150400	443604600	17920	17920	17920	17920	0
301	20231204	150300	443604600	17920	17920	17920	17920	0
302	20231204	150200	443604600	17920	17930	17930	17920	400
303	20231204	150100	436436300	17970	17970	17970	17970	1
304	20231204	150000	436418330	17970	17970	17970	17970	0
305	20231204	145900	436418330	17970	17970	17970	17970	0
306	20231204	145800	436418330	17970	17970	17970	17970	10
307	20231204	145700	436238630	17920	17920	17920	17920	0
308	20231204	145600	436238630	17920	17920	17920	17920	100
309	20231204	145500	434446630	17920	17920	17920	17920	0
310	20231204	145400	434446630	17920	17920	17920	17920	98
311	20231204	145300	432690470	17920	17920	17920	17920	0
312	20231204	145200	432690470	17920	17920	17920	17920	0
313	20231204	145100	432690470	17920	17920	17920	17920	0
314	20231204	145000	432690470	17920	17920	17920	17920	1
315	20231204	144900	432672550	17920	17920	17920	17920	32
316	20231204	144800	432099110	17920	17910	17920	17910	106
317	20231204	144700	430200590	17910	17910	17910	17910	0
318	20231204	144600	430200590	17910	17910	17910	17910	143
319	20231204	144500	427639460	17910	17910	17910	17910	1
320	20231204	144400	427621550	17910	17910	17910	17910	0
321	20231204	144300	427621550	17910	17920	17920	17910	379
322	20231204	144200	420830870	17970	17970	17970	17970	0
323	20231204	144100	420830870	17970	17970	17970	17970	0
324	20231204	144000	420830870	17970	17970	17970	17970	0
325	20231204	143900	420830870	17970	17970	17970	17970	10
326	20231204	143800	420651170	17970	17970	17970	17970	5
327	20231204	143700	420561320	17930	17930	17930	17930	54
328	20231204	143600	419593100	17920	17920	17920	17920	0
329	20231204	143500	419593100	17920	17920	17920	17920	0
330	20231204	143400	419593100	17920	17920	17920	17920	0
331	20231204	143300	419593100	17920	17920	17920	17920	0
332	20231204	143200	419593100	17920	17920	17920	17920	0
333	20231204	143100	419593100	17920	17920	17920	17920	0
334	20231204	143000	419593100	17920	17920	17920	17920	0
335	20231204	142900	419593100	17920	17920	17920	17920	0
336	20231204	142800	419593100	17920	17920	17920	17920	0
337	20231204	142700	419593100	17920	17920	17920	17920	0
338	20231204	142600	419593100	17920	17920	17920	17920	31
339	20231204	142500	419037580	17920	17920	17920	17920	1
340	20231204	142400	419019660	17920	17920	17920	17920	10
341	20231204	142300	418840460	17920	17920	17920	17920	0
342	20231204	142200	418840460	17920	17920	17920	17920	0
343	20231204	142100	418840460	17920	17930	17930	17920	44
344	20231204	142000	418051970	17920	17920	17920	17920	0
345	20231204	141900	418051970	17920	17920	17920	17920	60
346	20231204	141800	416976770	17910	17910	17910	17910	0
347	20231204	141700	416976770	17910	17910	17910	17910	0
348	20231204	141600	416976770	17910	17910	17910	17910	0
349	20231204	141500	416976770	17910	17910	17910	17910	0
350	20231204	141400	416976770	17910	17910	17910	17910	0
351	20231204	141300	416976770	17910	17910	17910	17910	0
352	20231204	141200	416976770	17910	17910	17910	17910	0
353	20231204	141100	416976770	17910	17910	17910	17910	0
354	20231204	141000	416976770	17910	17910	17910	17910	0
355	20231204	140900	416976770	17910	17910	17910	17910	0
356	20231204	140800	416976770	17910	17910	17910	17910	0
357	20231204	140700	416976770	17910	17910	17910	17910	0
358	20231204	140600	416976770	17910	17910	17910	17910	0
359	20231204	140500	416976770	17910	17910	17910	17910	0
360	20231204	140400	416976770	17910	17910	17910	17910	0
361	20231204	140300	416976770	17910	17910	17910	17910	0
362	20231204	140200	416976770	17910	17910	17910	17910	0
363	20231204	140100	416976770	17910	17910	17910	17910	0
364	20231204	140000	416976770	17910	17970	17970	17910	10
365	20231204	135900	416797610	17910	17910	17910	17910	0
366	20231204	135800	416797610	17910	17910	17910	17910	0
367	20231204	135700	416797610	17910	17910	17910	17910	16
368	20231204	135600	416511050	17920	17930	17930	17920	81
369	20231204	135500	415059210	17940	17940	17940	17940	0
370	20231204	135400	415059210	17940	17940	17940	17940	0
371	20231204	135300	415059210	17940	17940	17940	17940	16
372	20231204	135200	414772170	17960	17960	17960	17960	0
373	20231204	135100	414772170	17960	17960	17960	17960	24
374	20231204	135000	414341130	17960	17960	17960	17960	0
375	20231204	134900	414341130	17960	17960	17960	17960	0
376	20231204	134800	414341130	17960	17960	17960	17960	76
377	20231204	134700	412976170	17960	17960	17960	17960	0
378	20231204	134600	412976170	17960	17960	17960	17960	0
379	20231204	134500	412976170	17960	17960	17960	17960	0
380	20231204	134400	412976170	17960	17960	17960	17960	0
381	20231204	134300	412976170	17960	17960	17960	17960	0
382	20231204	134200	412976170	17960	17960	17960	17960	0
383	20231204	134100	412976170	17960	17960	17960	17950	74
384	20231204	134000	411647740	17970	17970	17970	17970	4
385	20231204	133900	411575860	17970	17970	17980	17970	197
386	20231204	133800	408035760	17960	17960	17960	17960	0
387	20231204	133700	408035760	17960	17960	17960	17960	0
388	20231204	133600	408035760	17960	17960	17960	17960	0
389	20231204	133500	408035760	17960	17960	17960	17960	0
390	20231204	133400	408035760	17960	17960	17960	17960	0
391	20231204	133300	408035760	17960	17960	17960	17960	8
392	20231204	133200	407892080	17940	17940	17940	17940	0
393	20231204	133100	407892080	17940	17940	17940	17940	0
394	20231204	133000	407892080	17940	17940	17940	17940	0
395	20231204	132900	407892080	17940	17940	17940	17940	0
396	20231204	132800	407892080	17940	17940	17940	17940	0
397	20231204	132700	407892080	17940	17940	17940	17940	0
398	20231204	132600	407892080	17940	17940	17940	17940	1
399	20231204	132500	407874140	17940	17940	17940	17940	0
400	20231204	132400	407874140	17940	17940	17940	17940	0
401	20231204	132300	407874140	17940	17940	17940	17940	0
402	20231204	132200	407874140	17940	17940	17940	17940	80
403	20231204	132100	406438940	17970	17970	17970	17970	0
404	20231204	132000	406438940	17970	17970	17970	17970	0
405	20231204	131900	406438940	17970	17970	17970	17970	0
406	20231204	131800	406438940	17970	17970	17970	17970	0
407	20231204	131700	406438940	17970	17970	17970	17970	0
408	20231204	131600	406438940	17970	17970	17970	17970	0
409	20231204	131500	406438940	17970	17970	17970	17970	0
410	20231204	131400	406438940	17970	17970	17970	17970	0
411	20231204	131300	406438940	17970	17970	17970	17970	10
412	20231204	131200	406259240	17970	17970	17970	17970	2
413	20231204	131100	406223300	17970	17970	17970	17970	0
414	20231204	131000	406223300	17970	17970	17970	17970	5
415	20231204	130900	406133450	17950	17950	17950	17950	0
416	20231204	130800	406133450	17950	17950	17950	17950	0
417	20231204	130700	406133450	17950	17950	17950	17950	0
418	20231204	130600	406133450	17950	17970	17970	17950	11
419	20231204	130500	405935980	17950	17950	17950	17950	0
420	20231204	130400	405935980	17950	17950	17950	17950	0
421	20231204	130300	405935980	17950	17950	17950	17950	0
422	20231204	130200	405935980	17950	17950	17950	17950	0
423	20231204	130100	405935980	17950	17960	17960	17950	33
424	20231204	130000	405343450	17960	17970	17970	17960	10
425	20231204	125900	405163760	17970	17970	17970	17970	5
426	20231204	125800	405073910	17960	17960	17960	17960	0
427	20231204	125700	405073910	17960	17960	17960	17960	9
428	20231204	125600	404912270	17960	17960	17960	17960	0
429	20231204	125500	404912270	17960	17960	17960	17960	0
430	20231204	125400	404912270	17960	17970	17970	17960	16
431	20231204	125300	404624780	17970	17970	17970	17970	0
432	20231204	125200	404624780	17970	17970	17970	17970	0
433	20231204	125100	404624780	17970	17970	17970	17970	5
434	20231204	125000	404534930	17970	17970	17970	17970	0
435	20231204	124900	404534930	17970	17970	17970	17970	37
436	20231204	124800	403870040	17970	17970	17970	17970	2
437	20231204	124700	403834100	17970	17970	17970	17970	2
438	20231204	124600	403798160	17970	17970	17970	17970	0
439	20231204	124500	403798160	17970	17970	17970	17970	2
440	20231204	124400	403762220	17970	17970	17970	17970	0
441	20231204	124300	403762220	17970	17970	17970	17970	4
442	20231204	124200	403690340	17970	17960	17970	17960	4
443	20231204	124100	403618470	17950	17950	17950	17950	0
444	20231204	124000	403618470	17950	17950	17950	17950	0
445	20231204	123900	403618470	17950	17950	17950	17950	0
446	20231204	123800	403618470	17950	17950	17950	17950	1
447	20231204	123700	403600520	17950	17950	17950	17950	36
448	20231204	123600	402954320	17950	17950	17950	17950	1
449	20231204	123500	402936370	17930	17930	17930	17930	198
450	20231204	123400	399386230	17930	17930	17930	17930	19
451	20231204	123300	399045560	17930	17930	17930	17930	0
452	20231204	123200	399045560	17930	17930	17930	17930	0
453	20231204	123100	399045560	17930	17930	17930	17930	1
454	20231204	123000	399027630	17960	17960	17960	17960	0
455	20231204	122900	399027630	17960	17960	17960	17960	0
456	20231204	122800	399027630	17960	17960	17960	17960	0
457	20231204	122700	399027630	17960	17960	17960	17960	0
458	20231204	122600	399027630	17960	17960	17960	17890	94
459	20231204	122500	397342920	17930	17930	17930	17930	0
460	20231204	122400	397342920	17930	17930	17930	17930	0
461	20231204	122300	397342920	17930	17930	17930	17930	2
462	20231204	122200	397307060	17930	17930	17930	17930	0
463	20231204	122100	397307060	17930	17930	17930	17930	0
464	20231204	122000	397307060	17930	17930	17930	17930	0
465	20231204	121900	397307060	17930	17930	17930	17930	4
466	20231204	121800	397235340	17960	17960	17960	17960	0
467	20231204	121700	397235340	17960	17960	17960	17960	0
468	20231204	121600	397235340	17960	17960	17960	17960	1
469	20231204	121500	397217380	17940	17940	17940	17940	77
470	20231204	121400	395836000	17960	17960	17960	17960	3
471	20231204	121300	395782120	17950	17950	17950	17950	0
472	20231204	121200	395782120	17950	17950	17950	17950	0
473	20231204	121100	395782120	17950	17950	17950	17950	0
474	20231204	121000	395782120	17950	17950	17950	17950	0
475	20231204	120900	395782120	17950	17950	17950	17950	0
476	20231204	120800	395782120	17950	17950	17950	17950	0
477	20231204	120700	395782120	17950	17950	17950	17950	2
478	20231204	120600	395746220	17950	17950	17950	17950	0
479	20231204	120500	395746220	17950	17950	17950	17950	9
480	20231204	120400	395584670	17940	17940	17940	17940	1
481	20231204	120300	395566730	17940	17940	17940	17940	0
482	20231204	120200	395566730	17940	17910	17970	17910	108
483	20231204	120100	393630150	17880	17880	17880	17880	26
484	20231204	120000	393165270	17940	17940	17940	17940	71
485	20231204	115900	391891530	17950	17950	17950	17950	11
486	20231204	115800	391694080	17950	17950	17950	17950	0
487	20231204	115700	391694080	17950	17950	17950	17950	52
488	20231204	115600	390760680	17960	17960	17960	17960	0
489	20231204	115500	390760680	17960	17960	17960	17960	0
490	20231204	115400	390760680	17960	17970	17970	17960	4
491	20231204	115300	390688830	17970	17970	17970	17970	19
492	20231204	115200	390347400	18000	18000	18000	18000	1
493	20231204	115100	390329400	17990	17990	17990	17990	0
494	20231204	115000	390329400	17990	17990	17990	17990	0
495	20231204	114900	390329400	17990	17990	17990	17990	0
496	20231204	114800	390329400	17990	17990	17990	17990	0
497	20231204	114700	390329400	17990	17990	17990	17990	27
498	20231204	114600	389843670	17970	17970	17970	17970	0
499	20231204	114500	389843670	17970	17970	17970	17970	0
500	20231204	114400	389843670	17970	17970	17970	17970	0
501	20231204	114300	389843670	17970	17970	17970	17970	0
502	20231204	114200	389843670	17970	17970	17970	17970	0
503	20231204	114100	389843670	17970	17970	17970	17970	0
504	20231204	114000	389843670	17970	17970	17970	17970	0
505	20231204	113900	389843670	17970	17970	17970	17970	13
506	20231204	113800	389610060	17970	17970	17970	17970	1
507	20231204	113700	389592090	17970	17970	17970	17970	0
508	20231204	113600	389592090	17970	17980	17980	17970	5
509	20231204	113500	389502230	17980	17980	17980	17980	0
510	20231204	113400	389502230	17980	17980	17980	17970	554
511	20231204	113300	379544050	17990	17990	17990	17990	5
512	20231204	113200	379454100	18000	18000	18000	18000	6
513	20231204	113100	379346100	17980	17980	17980	17980	200
514	20231204	113000	375750100	17980	18030	18030	17980	600
515	20231204	112900	364956680	18050	18020	18050	18020	206
516	20231204	112800	361238550	17980	17980	17980	17980	0
517	20231204	112700	361238550	17980	18000	18000	17980	120
518	20231204	112600	359079750	18060	18030	18060	18030	75
519	20231204	112500	357727470	17940	17880	17940	17880	786
520	20231204	112400	343633600	17910	17910	17910	17910	0
521	20231204	112300	343633600	17910	17910	17910	17910	0
522	20231204	112200	343633600	17910	17910	17910	17910	0
523	20231204	112100	343633600	17910	17910	17910	17910	10
524	20231204	112000	343454500	17910	17910	17910	17910	52
525	20231204	111900	342523180	17850	17850	17850	17850	0
526	20231204	111800	342523180	17850	17850	17850	17850	0
527	20231204	111700	342523180	17850	17850	17850	17850	0
528	20231204	111600	342523180	17850	17880	17880	17850	867
529	20231204	111500	327042320	17890	17890	17890	17890	158
530	20231204	111400	324215700	17900	17900	17900	17900	10
531	20231204	111300	324036700	17900	17900	17900	17900	1
532	20231204	111200	324018800	17900	17900	17900	17900	0
533	20231204	111100	324018800	17900	17900	17900	17900	0
534	20231204	111000	324018800	17900	17900	17900	17900	0
535	20231204	110900	324018800	17900	17900	17900	17900	0
536	20231204	110800	324018800	17900	17900	17900	17900	0
537	20231204	110700	324018800	17900	17900	17900	17900	0
538	20231204	110600	324018800	17900	17900	17900	17900	152
539	20231204	110500	321298000	17910	17910	17910	17910	10
540	20231204	110400	321118900	17870	17870	17870	17870	0
541	20231204	110300	321118900	17870	17870	17870	17870	0
542	20231204	110200	321118900	17870	17900	17900	17870	12
543	20231204	110100	320904250	17900	17900	17900	17900	11
544	20231204	110000	320707350	17900	17900	17900	17900	0
545	20231204	105900	320707350	17900	17900	17900	17900	1
546	20231204	105800	320689450	17900	17900	17900	17900	50
547	20231204	105700	319794450	17900	17900	17900	17900	1
548	20231204	105600	319776550	17880	17880	17880	17880	0
549	20231204	105500	319776550	17880	17860	17880	17860	60
550	20231204	105400	318703950	17850	17850	17850	17850	0
551	20231204	105300	318703950	17850	17850	17850	17850	46
552	20231204	105200	317882850	17860	17870	17870	17860	114
553	20231204	105100	315846700	17870	17870	17870	17870	0
554	20231204	105000	315846700	17870	17870	17870	17870	4
555	20231204	104900	315775220	17880	17880	17880	17880	0
556	20231204	104800	315775220	17880	17880	17880	17880	0
557	20231204	104700	315775220	17880	17880	17880	17880	0
558	20231204	104600	315775220	17880	17880	17880	17880	0
559	20231204	104500	315775220	17880	17880	17880	17880	0
560	20231204	104400	315775220	17880	17880	17880	17880	0
561	20231204	104300	315775220	17880	17880	17880	17880	0
562	20231204	104200	315775220	17880	17880	17880	17880	1
563	20231204	104100	315757340	17880	17880	17880	17880	0
564	20231204	104000	315757340	17880	17880	17880	17880	0
565	20231204	103900	315757340	17880	17880	17880	17880	0
566	20231204	103800	315757340	17880	17880	17880	17880	1
567	20231204	103700	315739460	17880	17850	17880	17850	29
568	20231204	103600	315220970	17890	17890	17890	17890	0
569	20231204	103500	315220970	17890	17890	17890	17890	0
570	20231204	103400	315220970	17890	17890	17890	17890	60
571	20231204	103300	314147570	17890	17890	17890	17890	140
572	20231204	103200	311642970	17890	17890	17890	17890	0
573	20231204	103100	311642970	17890	17840	17890	17840	8
574	20231204	103000	311500150	17840	17840	17840	17840	0
575	20231204	102900	311500150	17840	17840	17840	17840	0
576	20231204	102800	311500150	17840	17840	17840	17840	0
577	20231204	102700	311500150	17840	17840	17840	17840	3
578	20231204	102600	311446630	17900	17900	17900	17900	1
579	20231204	102500	311428730	17910	17910	17910	17910	0
580	20231204	102400	311428730	17910	17910	17910	17910	298
581	20231204	102300	306091550	17910	17910	17910	17910	0
582	20231204	102200	306091550	17910	17910	17910	17910	0
583	20231204	102100	306091550	17910	17860	17910	17860	212
584	20231204	102000	302301780	17860	17870	17870	17860	14
585	20231204	101900	302051650	17870	17870	17870	17870	0
586	20231204	101800	302051650	17870	17870	17870	17870	1
587	20231204	101700	302033780	17870	17870	17870	17870	1
588	20231204	101600	302015910	17870	17870	17870	17870	7
589	20231204	101500	301890820	17810	17810	17810	17810	0
590	20231204	101400	301890820	17810	17820	17820	17810	146
591	20231204	101300	299289920	17880	17830	17910	17830	113
592	20231204	101200	297274800	17820	17820	17820	17820	0
593	20231204	101100	297274800	17820	17830	17830	17820	129
594	20231204	101000	294975320	17830	17900	17900	17820	287
595	20231204	100900	289854290	17910	17910	17910	17910	73
596	20231204	100800	288546860	17910	17930	17930	17860	1128
597	20231204	100700	268368520	17930	17930	17930	17930	5
598	20231204	100600	268278870	17930	17940	17950	17930	55
599	20231204	100500	267292170	17900	17980	17980	17900	1485
600	20231204	100400	240669700	17990	18010	18010	17990	611
601	20231204	100300	229674640	18010	18010	18010	18010	0
602	20231204	100200	229674640	18010	18000	18010	18000	180
603	20231204	100100	226434010	18020	18030	18030	18020	160
604	20231204	100000	223550690	18030	18020	18030	18020	17
605	20231204	095900	223244340	18030	18030	18030	18030	13
606	20231204	095800	223009950	18040	18040	18040	18040	10
607	20231204	095700	222829550	18040	18040	18040	18040	0
608	20231204	095600	222829550	18040	18040	18040	18040	0
609	20231204	095500	222829550	18040	18040	18040	18040	17
610	20231204	095400	222522870	18020	18030	18030	18020	22
611	20231204	095300	222126250	18040	18040	18040	18040	0
612	20231204	095200	222126250	18040	18040	18040	18040	49
613	20231204	095100	221242290	18040	18040	18040	18040	0
614	20231204	095000	221242290	18040	18040	18040	18040	54
615	20231204	094900	220268130	18040	18050	18050	18040	14
616	20231204	094800	220015480	18040	18040	18040	18040	15
617	20231204	094700	219744880	18030	18030	18030	18030	3
618	20231204	094600	219690790	18020	18020	18020	18020	13
619	20231204	094500	219456530	18040	18070	18070	18040	795
620	20231204	094400	205107820	18080	18080	18080	18080	50
621	20231204	094300	204203820	18080	18100	18100	18080	500
622	20231204	094200	195163300	18100	18120	18120	18100	22
623	20231204	094100	194764940	18170	18170	18170	18170	0
624	20231204	094000	194764940	18170	18170	18170	18170	50
625	20231204	093900	193856440	18180	18200	18200	18180	53
626	20231204	093800	192892380	18100	18090	18100	18060	434
627	20231204	093700	185041130	18100	18140	18140	18100	351
628	20231204	093600	178681560	18140	18140	18140	18130	285
629	20231204	093500	173512240	18140	18160	18160	18140	118
630	20231204	093400	171371500	18140	18140	18140	18140	0
631	20231204	093300	171371500	18140	18210	18210	18140	475
632	20231204	093200	162738630	18210	18210	18210	18210	33
633	20231204	093100	162137700	18210	18210	18210	18210	1
634	20231204	093000	162119490	18190	18190	18190	18190	0
635	20231204	092900	162119490	18190	18180	18190	18180	482
636	20231204	092800	153355030	18140	18140	18140	18130	231
637	20231204	092700	149166690	18170	18130	18170	18120	270
638	20231204	092600	144264420	18140	18150	18150	18130	189
639	20231204	092500	140835840	18150	18150	18150	18150	5
640	20231204	092400	140745090	18170	18170	18170	18170	209
641	20231204	092300	136947560	18160	18180	18180	18160	246
642	20231204	092200	132478280	18210	18200	18210	18200	22
643	20231204	092100	132077680	18210	18240	18240	18210	500
644	20231204	092000	122968920	18240	18250	18250	18240	54
645	20231204	091900	121983900	18230	18230	18230	18230	0
646	20231204	091800	121983900	18230	18230	18230	18230	0
647	20231204	091700	121983900	18230	18280	18280	18230	19
648	20231204	091600	121637480	18240	18240	18240	18240	100
649	20231204	091500	119813480	18240	18240	18240	18240	100
650	20231204	091400	117989480	18220	18220	18220	18220	0
651	20231204	091300	117989480	18220	18220	18220	18220	10
652	20231204	091200	117807280	18220	18220	18280	18220	113
653	20231204	091100	115748300	18220	18270	18270	18220	219
654	20231204	091000	111753120	18280	18280	18280	18280	300
655	20231204	090900	106269120	18310	18200	18310	18200	55
656	20231204	090800	105266590	18160	18230	18230	18160	81
657	20231204	090700	103791310	18230	18210	18380	18210	53
658	20231204	090600	102824160	18210	18100	18210	18090	610
659	20231204	090500	91781440	18100	18220	18220	18100	900
660	20231204	090400	75462520	18280	18400	18400	18280	300
661	20231204	090300	69970950	18400	18320	18400	18310	61
662	20231204	090200	68853750	18310	18430	18430	18310	14
663	20231204	090100	68596930	18410	18340	18410	18290	1118
664	20231204	090000	48110670	18320	18500	18500	18300	2447