KissMeData/115960/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	201000	198609550	13710	13710	13710	13710	210
3	20231204	200900	198609550	13710	13710	13710	13710	0
4	20231204	200800	198609550	13710	13710	13710	13710	0
5	20231204	200700	198609550	13710	13710	13710	13710	0
6	20231204	200600	198609550	13710	13710	13710	13710	0
7	20231204	200500	198609550	13710	13710	13710	13710	0
8	20231204	200400	198609550	13710	13710	13710	13710	0
9	20231204	200300	198609550	13710	13710	13710	13710	0
10	20231204	200200	198609550	13710	13710	13710	13710	0
11	20231204	200100	198609550	13710	13710	13710	13710	0
12	20231204	200000	198609550	13710	13710	13710	13710	0
13	20231204	195900	198609550	13710	13710	13710	13710	0
14	20231204	195800	198609550	13710	13710	13710	13710	0
15	20231204	195700	198609550	13710	13710	13710	13710	0
16	20231204	195600	198609550	13710	13710	13710	13710	0
17	20231204	195500	198609550	13710	13710	13710	13710	0
18	20231204	195400	198609550	13710	13710	13710	13710	0
19	20231204	195300	198609550	13710	13710	13710	13710	0
20	20231204	195200	198609550	13710	13710	13710	13710	0
21	20231204	195100	198609550	13710	13710	13710	13710	0
22	20231204	195000	198609550	13710	13710	13710	13710	0
23	20231204	194900	198609550	13710	13710	13710	13710	0
24	20231204	194800	198609550	13710	13710	13710	13710	0
25	20231204	194700	198609550	13710	13710	13710	13710	0
26	20231204	194600	198609550	13710	13710	13710	13710	0
27	20231204	194500	198609550	13710	13710	13710	13710	0
28	20231204	194400	198609550	13710	13710	13710	13710	0
29	20231204	194300	198609550	13710	13710	13710	13710	0
30	20231204	194200	198609550	13710	13710	13710	13710	0
31	20231204	194100	198609550	13710	13710	13710	13710	0
32	20231204	194000	198609550	13710	13710	13710	13710	210
33	20231204	193900	198609550	13710	13710	13710	13710	0
34	20231204	193800	198609550	13710	13710	13710	13710	0
35	20231204	193700	198609550	13710	13710	13710	13710	0
36	20231204	193600	198609550	13710	13710	13710	13710	0
37	20231204	193500	198609550	13710	13710	13710	13710	0
38	20231204	193400	198609550	13710	13710	13710	13710	0
39	20231204	193300	198609550	13710	13710	13710	13710	0
40	20231204	193200	198609550	13710	13710	13710	13710	0
41	20231204	193100	198609550	13710	13710	13710	13710	0
42	20231204	193000	198609550	13710	13710	13710	13710	0
43	20231204	192900	198609550	13710	13710	13710	13710	0
44	20231204	192800	198609550	13710	13710	13710	13710	0
45	20231204	192700	198609550	13710	13710	13710	13710	0
46	20231204	192600	198609550	13710	13710	13710	13710	0
47	20231204	192500	198609550	13710	13710	13710	13710	0
48	20231204	192400	198609550	13710	13710	13710	13710	0
49	20231204	192300	198609550	13710	13710	13710	13710	0
50	20231204	192200	198609550	13710	13710	13710	13710	0
51	20231204	192100	198609550	13710	13710	13710	13710	0
52	20231204	192000	198609550	13710	13710	13710	13710	0
53	20231204	191900	198609550	13710	13710	13710	13710	0
54	20231204	191800	198609550	13710	13710	13710	13710	0
55	20231204	191700	198609550	13710	13710	13710	13710	0
56	20231204	191600	198609550	13710	13710	13710	13710	0
57	20231204	191500	198609550	13710	13710	13710	13710	0
58	20231204	191400	198609550	13710	13710	13710	13710	0
59	20231204	191300	198609550	13710	13710	13710	13710	0
60	20231204	191200	198609550	13710	13710	13710	13710	0
61	20231204	191100	198609550	13710	13710	13710	13710	0
62	20231204	191000	198609550	13710	13710	13710	13710	210
63	20231204	190900	198609550	13710	13710	13710	13710	0
64	20231204	190800	198609550	13710	13710	13710	13710	0
65	20231204	190700	198609550	13710	13710	13710	13710	0
66	20231204	190600	198609550	13710	13710	13710	13710	0
67	20231204	190500	198609550	13710	13710	13710	13710	0
68	20231204	190400	198609550	13710	13710	13710	13710	0
69	20231204	190300	198609550	13710	13710	13710	13710	0
70	20231204	190200	198609550	13710	13710	13710	13710	0
71	20231204	190100	198609550	13710	13710	13710	13710	0
72	20231204	190000	198609550	13710	13710	13710	13710	0
73	20231204	185900	198609550	13710	13710	13710	13710	0
74	20231204	185800	198609550	13710	13710	13710	13710	0
75	20231204	185700	198609550	13710	13710	13710	13710	0
76	20231204	185600	198609550	13710	13710	13710	13710	0
77	20231204	185500	198609550	13710	13710	13710	13710	0
78	20231204	185400	198609550	13710	13710	13710	13710	0
79	20231204	185300	198609550	13710	13710	13710	13710	0
80	20231204	185200	198609550	13710	13710	13710	13710	0
81	20231204	185100	198609550	13710	13710	13710	13710	0
82	20231204	185000	198609550	13710	13710	13710	13710	0
83	20231204	184900	198609550	13710	13710	13710	13710	0
84	20231204	184800	198609550	13710	13710	13710	13710	0
85	20231204	184700	198609550	13710	13710	13710	13710	0
86	20231204	184600	198609550	13710	13710	13710	13710	0
87	20231204	184500	198609550	13710	13710	13710	13710	0
88	20231204	184400	198609550	13710	13710	13710	13710	0
89	20231204	184300	198609550	13710	13710	13710	13710	0
90	20231204	184200	198609550	13710	13710	13710	13710	0
91	20231204	184100	198609550	13710	13710	13710	13710	0
92	20231204	184000	198609550	13710	13710	13710	13710	210
93	20231204	183900	198609550	13710	13710	13710	13710	0
94	20231204	183800	198609550	13710	13710	13710	13710	0
95	20231204	183700	198609550	13710	13710	13710	13710	0
96	20231204	183600	198609550	13710	13710	13710	13710	0
97	20231204	183500	198609550	13710	13710	13710	13710	0
98	20231204	183400	198609550	13710	13710	13710	13710	0
99	20231204	183300	198609550	13710	13710	13710	13710	0
100	20231204	183200	198609550	13710	13710	13710	13710	0
101	20231204	183100	198609550	13710	13710	13710	13710	0
102	20231204	183000	198609550	13710	13710	13710	13710	0
103	20231204	182900	198609550	13710	13710	13710	13710	0
104	20231204	182800	198609550	13710	13710	13710	13710	0
105	20231204	182700	198609550	13710	13710	13710	13710	0
106	20231204	182600	198609550	13710	13710	13710	13710	0
107	20231204	182500	198609550	13710	13710	13710	13710	0
108	20231204	182400	198609550	13710	13710	13710	13710	0
109	20231204	182300	198609550	13710	13710	13710	13710	0
110	20231204	182200	198609550	13710	13710	13710	13710	0
111	20231204	182100	198609550	13710	13710	13710	13710	0
112	20231204	182000	198609550	13710	13710	13710	13710	0
113	20231204	181900	198609550	13710	13710	13710	13710	0
114	20231204	181800	198609550	13710	13710	13710	13710	0
115	20231204	181700	198609550	13710	13710	13710	13710	0
116	20231204	181600	198609550	13710	13710	13710	13710	0
117	20231204	181500	198609550	13710	13710	13710	13710	0
118	20231204	181400	198609550	13710	13710	13710	13710	0
119	20231204	181300	198609550	13710	13710	13710	13710	0
120	20231204	181200	198609550	13710	13710	13710	13710	0
121	20231204	181100	198609550	13710	13710	13710	13710	0
122	20231204	181000	198609550	13710	13710	13710	13710	210
123	20231204	180900	198609550	13710	13710	13710	13710	0
124	20231204	180800	198609550	13710	13710	13710	13710	0
125	20231204	180700	198609550	13710	13710	13710	13710	0
126	20231204	180600	198609550	13710	13710	13710	13710	0
127	20231204	180500	198609550	13710	13710	13710	13710	0
128	20231204	180400	198609550	13710	13710	13710	13710	0
129	20231204	180300	198609550	13710	13710	13710	13710	0
130	20231204	180200	198609550	13710	13710	13710	13710	0
131	20231204	180100	198609550	13710	13710	13710	13710	0
132	20231204	180000	198609550	13710	13710	13710	13710	0
133	20231204	175900	198609550	13710	13710	13710	13710	0
134	20231204	175800	198609550	13710	13710	13710	13710	0
135	20231204	175700	198609550	13710	13710	13710	13710	0
136	20231204	175600	198609550	13710	13710	13710	13710	0
137	20231204	175500	198609550	13710	13710	13710	13710	0
138	20231204	175400	198609550	13710	13710	13710	13710	0
139	20231204	175300	198609550	13710	13710	13710	13710	0
140	20231204	175200	198609550	13710	13710	13710	13710	0
141	20231204	175100	198609550	13710	13710	13710	13710	0
142	20231204	175000	198609550	13710	13710	13710	13710	0
143	20231204	174900	198609550	13710	13710	13710	13710	0
144	20231204	174800	198609550	13710	13710	13710	13710	0
145	20231204	174700	198609550	13710	13710	13710	13710	0
146	20231204	174600	198609550	13710	13710	13710	13710	0
147	20231204	174500	198609550	13710	13710	13710	13710	0
148	20231204	174400	198609550	13710	13710	13710	13710	0
149	20231204	174300	198609550	13710	13710	13710	13710	0
150	20231204	174200	198609550	13710	13710	13710	13710	0
151	20231204	174100	198609550	13710	13710	13710	13710	0
152	20231204	174000	198609550	13710	13710	13710	13710	210
153	20231204	173900	198609550	13710	13710	13710	13710	0
154	20231204	173800	198609550	13710	13710	13710	13710	0
155	20231204	173700	198609550	13710	13710	13710	13710	0
156	20231204	173600	198609550	13710	13710	13710	13710	0
157	20231204	173500	198609550	13710	13710	13710	13710	0
158	20231204	173400	198609550	13710	13710	13710	13710	0
159	20231204	173300	198609550	13710	13710	13710	13710	0
160	20231204	173200	198609550	13710	13710	13710	13710	0
161	20231204	173100	198609550	13710	13710	13710	13710	0
162	20231204	173000	198609550	13710	13710	13710	13710	0
163	20231204	172900	198609550	13710	13710	13710	13710	0
164	20231204	172800	198609550	13710	13710	13710	13710	0
165	20231204	172700	198609550	13710	13710	13710	13710	0
166	20231204	172600	198609550	13710	13710	13710	13710	0
167	20231204	172500	198609550	13710	13710	13710	13710	0
168	20231204	172400	198609550	13710	13710	13710	13710	0
169	20231204	172300	198609550	13710	13710	13710	13710	0
170	20231204	172200	198609550	13710	13710	13710	13710	0
171	20231204	172100	198609550	13710	13710	13710	13710	0
172	20231204	172000	198609550	13710	13710	13710	13710	0
173	20231204	171900	198609550	13710	13710	13710	13710	0
174	20231204	171800	198609550	13710	13710	13710	13710	0
175	20231204	171700	198609550	13710	13710	13710	13710	0
176	20231204	171600	198609550	13710	13710	13710	13710	0
177	20231204	171500	198609550	13710	13710	13710	13710	0
178	20231204	171400	198609550	13710	13710	13710	13710	0
179	20231204	171300	198609550	13710	13710	13710	13710	0
180	20231204	171200	198609550	13710	13710	13710	13710	0
181	20231204	171100	198609550	13710	13710	13710	13710	0
182	20231204	171000	198609550	13710	13710	13710	13710	210
183	20231204	170900	198609550	13710	13710	13710	13710	0
184	20231204	170800	198609550	13710	13710	13710	13710	0
185	20231204	170700	198609550	13710	13710	13710	13710	0
186	20231204	170600	198609550	13710	13710	13710	13710	0
187	20231204	170500	198609550	13710	13710	13710	13710	0
188	20231204	170400	198609550	13710	13710	13710	13710	0
189	20231204	170300	198609550	13710	13710	13710	13710	0
190	20231204	170200	198609550	13710	13710	13710	13710	0
191	20231204	170100	198609550	13710	13710	13710	13710	0
192	20231204	170000	198609550	13710	13710	13710	13710	0
193	20231204	165900	198609550	13710	13710	13710	13710	0
194	20231204	165800	198609550	13710	13710	13710	13710	0
195	20231204	165700	198609550	13710	13710	13710	13710	0
196	20231204	165600	198609550	13710	13710	13710	13710	0
197	20231204	165500	198609550	13710	13710	13710	13710	0
198	20231204	165400	198609550	13710	13710	13710	13710	0
199	20231204	165300	198609550	13710	13710	13710	13710	0
200	20231204	165200	198609550	13710	13710	13710	13710	0
201	20231204	165100	198609550	13710	13710	13710	13710	0
202	20231204	165000	198609550	13710	13710	13710	13710	0
203	20231204	164900	198609550	13710	13710	13710	13710	0
204	20231204	164800	198609550	13710	13710	13710	13710	0
205	20231204	164700	198609550	13710	13710	13710	13710	0
206	20231204	164600	198609550	13710	13710	13710	13710	0
207	20231204	164500	198609550	13710	13710	13710	13710	0
208	20231204	164400	198609550	13710	13710	13710	13710	0
209	20231204	164300	198609550	13710	13710	13710	13710	0
210	20231204	164200	198609550	13710	13710	13710	13710	0
211	20231204	164100	198609550	13710	13710	13710	13710	0
212	20231204	164000	198609550	13710	13710	13710	13710	210
213	20231204	163900	198609550	13710	13710	13710	13710	0
214	20231204	163800	198609550	13710	13710	13710	13710	0
215	20231204	163700	198609550	13710	13710	13710	13710	0
216	20231204	163600	198609550	13710	13710	13710	13710	0
217	20231204	163500	198609550	13710	13710	13710	13710	0
218	20231204	163400	198609550	13710	13710	13710	13710	0
219	20231204	163300	198609550	13710	13710	13710	13710	0
220	20231204	163200	198609550	13710	13710	13710	13710	0
221	20231204	163100	198609550	13710	13710	13710	13710	0
222	20231204	163000	198609550	13710	13710	13710	13710	0
223	20231204	162900	198609550	13710	13710	13710	13710	0
224	20231204	162800	198609550	13710	13710	13710	13710	0
225	20231204	162700	198609550	13710	13710	13710	13710	0
226	20231204	162600	198609550	13710	13710	13710	13710	0
227	20231204	162500	198609550	13710	13710	13710	13710	0
228	20231204	162400	198609550	13710	13710	13710	13710	0
229	20231204	162300	198609550	13710	13710	13710	13710	0
230	20231204	162200	198609550	13710	13710	13710	13710	0
231	20231204	162100	198609550	13710	13710	13710	13710	0
232	20231204	162000	198609550	13710	13710	13710	13710	0
233	20231204	161900	198609550	13710	13710	13710	13710	0
234	20231204	161800	198609550	13710	13710	13710	13710	0
235	20231204	161700	198609550	13710	13710	13710	13710	0
236	20231204	161600	198609550	13710	13710	13710	13710	0
237	20231204	161500	198609550	13710	13710	13710	13710	0
238	20231204	161400	198609550	13710	13710	13710	13710	0
239	20231204	161300	198609550	13710	13710	13710	13710	0
240	20231204	161200	198609550	13710	13710	13710	13710	0
241	20231204	161100	198609550	13710	13710	13710	13710	0
242	20231204	161000	198609550	13710	13710	13710	13710	210
243	20231204	160900	198609550	13710	13710	13710	13710	0
244	20231204	160800	198609550	13710	13710	13710	13710	0
245	20231204	160700	198609550	13710	13710	13710	13710	0
246	20231204	160600	198609550	13710	13710	13710	13710	0
247	20231204	160500	198609550	13710	13710	13710	13710	0
248	20231204	160400	198609550	13710	13710	13710	13710	0
249	20231204	160300	198609550	13710	13710	13710	13710	0
250	20231204	160200	198609550	13710	13710	13710	13710	0
251	20231204	160100	198609550	13710	13710	13710	13710	0
252	20231204	160000	198609550	13710	13710	13710	13710	0
253	20231204	155900	198609550	13710	13710	13710	13710	0
254	20231204	155800	198609550	13710	13710	13710	13710	0
255	20231204	155700	198609550	13710	13710	13710	13710	0
256	20231204	155600	198609550	13710	13710	13710	13710	0
257	20231204	155500	198609550	13710	13710	13710	13710	0
258	20231204	155400	198609550	13710	13710	13710	13710	0
259	20231204	155300	198609550	13710	13710	13710	13710	0
260	20231204	155200	198609550	13710	13710	13710	13710	0
261	20231204	155100	198609550	13710	13710	13710	13710	0
262	20231204	155000	198609550	13710	13710	13710	13710	0
263	20231204	154900	198609550	13710	13710	13710	13710	0
264	20231204	154800	198609550	13710	13710	13710	13710	0
265	20231204	154700	198609550	13710	13710	13710	13710	0
266	20231204	154600	198609550	13710	13710	13710	13710	0
267	20231204	154500	198609550	13710	13710	13710	13710	0
268	20231204	154400	198609550	13710	13710	13710	13710	0
269	20231204	154300	198609550	13710	13710	13710	13710	0
270	20231204	154200	198609550	13710	13710	13710	13710	0
271	20231204	154100	198609550	13710	13710	13710	13710	0
272	20231204	154000	198609550	13710	13710	13710	13710	210
273	20231204	153900	198609550	13710	13710	13710	13710	0
274	20231204	153800	198609550	13710	13710	13710	13710	0
275	20231204	153700	198609550	13710	13710	13710	13710	0
276	20231204	153600	198609550	13710	13710	13710	13710	0
277	20231204	153500	198609550	13710	13710	13710	13710	0
278	20231204	153400	198609550	13710	13710	13710	13710	0
279	20231204	153300	198609550	13710	13710	13710	13710	0
280	20231204	153200	198609550	13710	13710	13710	13710	0
281	20231204	153100	198609550	13710	13710	13710	13710	0
282	20231204	153000	198609550	13710	13710	13710	13710	210
283	20231204	152900	195730450	13720	13720	13720	13720	0
284	20231204	152800	195730450	13720	13720	13720	13720	0
285	20231204	152700	195730450	13720	13720	13720	13720	0
286	20231204	152600	195730450	13720	13720	13720	13720	0
287	20231204	152500	195730450	13720	13720	13720	13720	0
288	20231204	152400	195730450	13720	13720	13720	13720	0
289	20231204	152300	195730450	13720	13720	13720	13720	0
290	20231204	152200	195730450	13720	13720	13720	13720	0
291	20231204	152100	195730450	13720	13720	13720	13720	0
292	20231204	152000	195730450	13720	13720	13720	13720	0
293	20231204	151900	195730450	13720	13710	13720	13710	62
294	20231204	151800	194880420	13720	13720	13720	13720	0
295	20231204	151700	194880420	13720	13720	13720	13720	0
296	20231204	151600	194880420	13720	13710	13720	13710	107
297	20231204	151500	193413440	13640	13700	13710	13640	52
298	20231204	151400	192703970	13710	13710	13710	13710	0
299	20231204	151300	192703970	13710	13710	13710	13710	0
300	20231204	151200	192703970	13710	13710	13710	13710	0
301	20231204	151100	192703970	13710	13710	13710	13710	0
302	20231204	151000	192703970	13710	13700	13710	13700	199
303	20231204	150900	189977660	13700	13700	13700	13700	0
304	20231204	150800	189977660	13700	13670	13700	13670	133
305	20231204	150700	188159470	13710	13680	13710	13670	24
306	20231204	150600	187831270	13710	13660	13710	13660	2
307	20231204	150500	187803900	13660	13670	13710	13660	5
308	20231204	150400	187735470	13680	13680	13680	13680	0
309	20231204	150300	187735470	13680	13680	13680	13680	0
310	20231204	150200	187735470	13680	13680	13680	13680	512
311	20231204	150100	180731310	13680	13680	13680	13680	0
312	20231204	150000	180731310	13680	13680	13680	13680	1
313	20231204	145900	180717630	13680	13680	13680	13680	3
314	20231204	145800	180676590	13680	13680	13680	13680	0
315	20231204	145700	180676590	13680	13680	13680	13680	1
316	20231204	145600	180662910	13720	13720	13720	13720	0
317	20231204	145500	180662910	13720	13710	13720	13710	210
318	20231204	145400	177783280	13720	13720	13720	13720	0
319	20231204	145300	177783280	13720	13720	13720	13720	0
320	20231204	145200	177783280	13720	13720	13720	13720	0
321	20231204	145100	177783280	13720	13720	13720	13720	0
322	20231204	145000	177783280	13720	13720	13720	13720	0
323	20231204	144900	177783280	13720	13720	13720	13720	0
324	20231204	144800	177783280	13720	13720	13720	13720	0
325	20231204	144700	177783280	13720	13720	13720	13720	0
326	20231204	144600	177783280	13720	13690	13720	13690	11
327	20231204	144500	177632660	13680	13690	13690	13680	187
328	20231204	144400	175072690	13690	13690	13690	13690	0
329	20231204	144300	175072690	13690	13690	13690	13690	0
330	20231204	144200	175072690	13690	13690	13690	13690	0
331	20231204	144100	175072690	13690	13690	13690	13690	0
332	20231204	144000	175072690	13690	13690	13690	13690	0
333	20231204	143900	175072690	13690	13690	13690	13690	0
334	20231204	143800	175072690	13690	13640	13690	13640	10
335	20231204	143700	174936200	13640	13640	13640	13640	0
336	20231204	143600	174936200	13640	13640	13640	13640	0
337	20231204	143500	174936200	13640	13640	13640	13640	0
338	20231204	143400	174936200	13640	13640	13640	13640	0
339	20231204	143300	174936200	13640	13640	13640	13640	0
340	20231204	143200	174936200	13640	13640	13640	13640	0
341	20231204	143100	174936200	13640	13640	13640	13640	0
342	20231204	143000	174936200	13640	13640	13640	13640	1
343	20231204	142900	174922560	13640	13640	13640	13640	1
344	20231204	142800	174908920	13650	13650	13650	13650	0
345	20231204	142700	174908920	13650	13650	13650	13650	0
346	20231204	142600	174908920	13650	13650	13650	13650	0
347	20231204	142500	174908920	13650	13650	13650	13650	0
348	20231204	142400	174908920	13650	13650	13650	13650	1
349	20231204	142300	174895270	13590	13590	13590	13590	0
350	20231204	142200	174895270	13590	13590	13590	13590	0
351	20231204	142100	174895270	13590	13590	13590	13590	1
352	20231204	142000	174881680	13610	13610	13610	13610	2
353	20231204	141900	174854460	13610	13630	13630	13580	1681
354	20231204	141800	151995610	13600	13640	13640	13600	456
355	20231204	141700	145787440	13640	13640	13640	13640	0
356	20231204	141600	145787440	13640	13640	13640	13640	0
357	20231204	141500	145787440	13640	13680	13680	13640	830
358	20231204	141400	134455580	13730	13730	13730	13730	0
359	20231204	141300	134455580	13730	13730	13730	13730	0
360	20231204	141200	134455580	13730	13730	13730	13730	0
361	20231204	141100	134455580	13730	13730	13730	13730	0
362	20231204	141000	134455580	13730	13730	13730	13730	0
363	20231204	140900	134455580	13730	13730	13730	13730	0
364	20231204	140800	134455580	13730	13730	13730	13730	0
365	20231204	140700	134455580	13730	13730	13730	13730	0
366	20231204	140600	134455580	13730	13730	13730	13730	0
367	20231204	140500	134455580	13730	13730	13730	13730	0
368	20231204	140400	134455580	13730	13730	13730	13730	0
369	20231204	140300	134455580	13730	13730	13730	13730	1
370	20231204	140200	134441850	13680	13680	13680	13680	0
371	20231204	140100	134441850	13680	13690	13690	13680	271
372	20231204	140000	130734520	13690	13690	13690	13690	100
373	20231204	135900	129365520	13690	13690	13690	13690	0
374	20231204	135800	129365520	13690	13690	13690	13690	0
375	20231204	135700	129365520	13690	13690	13690	13690	0
376	20231204	135600	129365520	13690	13690	13690	13690	0
377	20231204	135500	129365520	13690	13690	13690	13690	0
378	20231204	135400	129365520	13690	13690	13690	13690	10
379	20231204	135300	129228620	13680	13680	13680	13680	0
380	20231204	135200	129228620	13680	13680	13680	13680	0
381	20231204	135100	129228620	13680	13690	13690	13680	420
382	20231204	135000	123482730	13730	13730	13730	13730	0
383	20231204	134900	123482730	13730	13730	13730	13730	0
384	20231204	134800	123482730	13730	13730	13730	13730	0
385	20231204	134700	123482730	13730	13730	13730	13730	0
386	20231204	134600	123482730	13730	13730	13730	13730	0
387	20231204	134500	123482730	13730	13730	13730	13730	20
388	20231204	134400	123208130	13740	13740	13740	13740	0
389	20231204	134300	123208130	13740	13740	13740	13740	0
390	20231204	134200	123208130	13740	13740	13740	13740	0
391	20231204	134100	123208130	13740	13740	13740	13740	0
392	20231204	134000	123208130	13740	13740	13740	13740	0
393	20231204	133900	123208130	13740	13740	13740	13740	0
394	20231204	133800	123208130	13740	13740	13740	13740	0
395	20231204	133700	123208130	13740	13740	13740	13740	0
396	20231204	133600	123208130	13740	13740	13740	13740	0
397	20231204	133500	123208130	13740	13740	13740	13740	0
398	20231204	133400	123208130	13740	13740	13740	13740	0
399	20231204	133300	123208130	13740	13740	13740	13740	0
400	20231204	133200	123208130	13740	13740	13740	13740	0
401	20231204	133100	123208130	13740	13740	13740	13740	0
402	20231204	133000	123208130	13740	13740	13740	13740	0
403	20231204	132900	123208130	13740	13740	13740	13740	0
404	20231204	132800	123208130	13740	13740	13740	13740	0
405	20231204	132700	123208130	13740	13740	13740	13740	0
406	20231204	132600	123208130	13740	13740	13740	13740	0
407	20231204	132500	123208130	13740	13740	13740	13740	0
408	20231204	132400	123208130	13740	13740	13740	13740	0
409	20231204	132300	123208130	13740	13690	13740	13690	2
410	20231204	132200	123180700	13690	13690	13690	13690	63
411	20231204	132100	122318230	13690	13690	13690	13690	0
412	20231204	132000	122318230	13690	13690	13690	13690	0
413	20231204	131900	122318230	13690	13690	13690	13690	0
414	20231204	131800	122318230	13690	13690	13690	13690	0
415	20231204	131700	122318230	13690	13690	13690	13690	0
416	20231204	131600	122318230	13690	13690	13690	13690	0
417	20231204	131500	122318230	13690	13690	13690	13690	0
418	20231204	131400	122318230	13690	13690	13690	13690	0
419	20231204	131300	122318230	13690	13690	13690	13690	0
420	20231204	131200	122318230	13690	13720	13720	13690	200
421	20231204	131100	119577370	13710	13720	13720	13710	292
422	20231204	131000	115572870	13720	13720	13720	13720	20
423	20231204	130900	115298470	13720	13720	13720	13720	0
424	20231204	130800	115298470	13720	13720	13720	13720	0
425	20231204	130700	115298470	13720	13720	13720	13720	0
426	20231204	130600	115298470	13720	13720	13720	13720	1
427	20231204	130500	115284750	13720	13720	13720	13720	5
428	20231204	130400	115216150	13740	13740	13740	13740	0
429	20231204	130300	115216150	13740	13740	13740	13740	0
430	20231204	130200	115216150	13740	13740	13740	13740	10
431	20231204	130100	115078750	13740	13740	13740	13740	0
432	20231204	130000	115078750	13740	13740	13740	13740	0
433	20231204	125900	115078750	13740	13740	13740	13740	1
434	20231204	125800	115065010	13720	13720	13720	13720	0
435	20231204	125700	115065010	13720	13720	13720	13720	0
436	20231204	125600	115065010	13720	13720	13720	13720	0
437	20231204	125500	115065010	13720	13720	13720	13720	1
438	20231204	125400	115051290	13730	13730	13730	13730	0
439	20231204	125300	115051290	13730	13730	13730	13730	0
440	20231204	125200	115051290	13730	13730	13730	13730	0
441	20231204	125100	115051290	13730	13730	13730	13730	1
442	20231204	125000	115037560	13740	13740	13740	13740	0
443	20231204	124900	115037560	13740	13740	13740	13740	0
444	20231204	124800	115037560	13740	13740	13740	13740	0
445	20231204	124700	115037560	13740	13740	13740	13740	0
446	20231204	124600	115037560	13740	13740	13740	13740	0
447	20231204	124500	115037560	13740	13740	13740	13740	0
448	20231204	124400	115037560	13740	13740	13740	13740	0
449	20231204	124300	115037560	13740	13740	13740	13740	2
450	20231204	124200	115010080	13740	13740	13740	13740	0
451	20231204	124100	115010080	13740	13740	13740	13740	0
452	20231204	124000	115010080	13740	13740	13740	13740	200
453	20231204	123900	112262080	13740	13740	13740	13740	0
454	20231204	123800	112262080	13740	13740	13740	13740	0
455	20231204	123700	112262080	13740	13740	13740	13740	0
456	20231204	123600	112262080	13740	13740	13740	13740	0
457	20231204	123500	112262080	13740	13740	13740	13740	0
458	20231204	123400	112262080	13740	13740	13740	13740	0
459	20231204	123300	112262080	13740	13740	13740	13740	0
460	20231204	123200	112262080	13740	13740	13740	13740	0
461	20231204	123100	112262080	13740	13740	13740	13740	0
462	20231204	123000	112262080	13740	13740	13740	13740	0
463	20231204	122900	112262080	13740	13740	13740	13740	0
464	20231204	122800	112262080	13740	13740	13740	13740	0
465	20231204	122700	112262080	13740	13740	13740	13740	0
466	20231204	122600	112262080	13740	13740	13740	13740	0
467	20231204	122500	112262080	13740	13740	13740	13740	0
468	20231204	122400	112262080	13740	13740	13740	13740	0
469	20231204	122300	112262080	13740	13740	13740	13740	0
470	20231204	122200	112262080	13740	13740	13740	13740	0
471	20231204	122100	112262080	13740	13740	13740	13740	0
472	20231204	122000	112262080	13740	13740	13740	13740	50
473	20231204	121900	111575080	13740	13740	13740	13740	0
474	20231204	121800	111575080	13740	13740	13740	13740	0
475	20231204	121700	111575080	13740	13740	13740	13740	0
476	20231204	121600	111575080	13740	13740	13740	13740	1
477	20231204	121500	111561340	13720	13720	13720	13720	6
478	20231204	121400	111479020	13720	13730	13730	13720	9
479	20231204	121300	111355510	13730	13710	13730	13710	27
480	20231204	121200	110985200	13730	13730	13730	13730	0
481	20231204	121100	110985200	13730	13730	13730	13730	0
482	20231204	121000	110985200	13730	13730	13730	13730	0
483	20231204	120900	110985200	13730	13730	13730	13730	1
484	20231204	120800	110971470	13710	13710	13710	13710	2
485	20231204	120700	110944050	13710	13730	13730	13710	237
486	20231204	120600	107690180	13730	13730	13730	13730	1
487	20231204	120500	107676450	13710	13710	13710	13710	0
488	20231204	120400	107676450	13710	13710	13710	13710	0
489	20231204	120300	107676450	13710	13710	13710	13710	100
490	20231204	120200	106305450	13710	13710	13710	13710	16
491	20231204	120100	106086090	13710	13720	13720	13710	2
492	20231204	120000	106058660	13730	13730	13730	13730	0
493	20231204	115900	106058660	13730	13730	13730	13730	0
494	20231204	115800	106058660	13730	13730	13730	13730	1
495	20231204	115700	106044930	13740	13740	13740	13740	0
496	20231204	115600	106044930	13740	13740	13740	13740	0
497	20231204	115500	106044930	13740	13740	13740	13740	0
498	20231204	115400	106044930	13740	13740	13740	13740	1
499	20231204	115300	106031190	13720	13720	13720	13720	2
500	20231204	115200	106003750	13700	13700	13700	13700	0
501	20231204	115100	106003750	13700	13700	13700	13700	0
502	20231204	115000	106003750	13700	13700	13700	13700	30
503	20231204	114900	105592750	13700	13710	13710	13700	66
504	20231204	114800	104688170	13740	13740	13740	13740	0
505	20231204	114700	104688170	13740	13740	13740	13740	1
506	20231204	114600	104674430	13740	13740	13740	13740	0
507	20231204	114500	104674430	13740	13740	13740	13740	0
508	20231204	114400	104674430	13740	13740	13740	13740	0
509	20231204	114300	104674430	13740	13740	13740	13740	1
510	20231204	114200	104660690	13740	13740	13740	13740	0
511	20231204	114100	104660690	13740	13740	13740	13740	0
512	20231204	114000	104660690	13740	13740	13740	13740	0
513	20231204	113900	104660690	13740	13740	13740	13740	0
514	20231204	113800	104660690	13740	13740	13740	13740	0
515	20231204	113700	104660690	13740	13740	13740	13740	2
516	20231204	113600	104633210	13740	13740	13740	13740	0
517	20231204	113500	104633210	13740	13740	13740	13740	0
518	20231204	113400	104633210	13740	13740	13740	13740	0
519	20231204	113300	104633210	13740	13740	13740	13740	0
520	20231204	113200	104633210	13740	13740	13740	13730	18
521	20231204	113100	104385990	13740	13720	13740	13720	6
522	20231204	113000	104303620	13720	13720	13720	13720	15
523	20231204	112900	104097820	13720	13720	13720	13700	260
524	20231204	112800	100534150	13720	13720	13720	13720	5
525	20231204	112700	100465550	13720	13720	13720	13720	22
526	20231204	112600	100163710	13720	13720	13720	13720	5
527	20231204	112500	100095110	13720	13720	13720	13720	5
528	20231204	112400	100026510	13720	13720	13720	13720	5
529	20231204	112300	99957910	13720	13700	13720	13700	254
530	20231204	112200	96477960	13700	13690	13700	13690	2
531	20231204	112100	96450570	13690	13690	13690	13690	10
532	20231204	112000	96313670	13680	13680	13680	13680	0
533	20231204	111900	96313670	13680	13680	13680	13680	72
534	20231204	111800	95328710	13680	13680	13680	13680	0
535	20231204	111700	95328710	13680	13680	13680	13680	200
536	20231204	111600	92592710	13680	13680	13680	13680	1
537	20231204	111500	92579030	13680	13680	13680	13680	0
538	20231204	111400	92579030	13680	13680	13680	13680	0
539	20231204	111300	92579030	13680	13670	13680	13670	18
540	20231204	111200	92332960	13680	13680	13680	13680	30
541	20231204	111100	91922560	13680	13680	13680	13680	0
542	20231204	111000	91922560	13680	13680	13680	13680	27
543	20231204	110900	91553200	13680	13670	13680	13670	323
544	20231204	110800	87137760	13680	13680	13680	13680	0
545	20231204	110700	87137760	13680	13680	13680	13680	4
546	20231204	110600	87083040	13680	13680	13680	13680	0
547	20231204	110500	87083040	13680	13680	13680	13680	0
548	20231204	110400	87083040	13680	13680	13680	13680	2
549	20231204	110300	87055680	13680	13680	13680	13680	3
550	20231204	110200	87014640	13680	13680	13680	13680	1
551	20231204	110100	87000960	13680	13680	13680	13680	0
552	20231204	110000	87000960	13680	13680	13680	13680	12
553	20231204	105900	86836800	13680	13680	13680	13680	0
554	20231204	105800	86836800	13680	13680	13680	13680	4
555	20231204	105700	86782080	13670	13670	13670	13670	0
556	20231204	105600	86782080	13670	13670	13670	13670	159
557	20231204	105500	84608550	13660	13660	13660	13660	0
558	20231204	105400	84608550	13660	13660	13660	13660	50
559	20231204	105300	83925550	13660	13660	13660	13660	2
560	20231204	105200	83898230	13670	13670	13670	13670	1
561	20231204	105100	83884560	13670	13670	13670	13670	1
562	20231204	105000	83870890	13670	13660	13670	13660	48
563	20231204	104900	83215030	13660	13660	13660	13660	0
564	20231204	104800	83215030	13660	13670	13670	13660	40
565	20231204	104700	82668330	13680	13680	13680	13680	0
566	20231204	104600	82668330	13680	13680	13680	13680	0
567	20231204	104500	82668330	13680	13680	13680	13680	200
568	20231204	104400	79932330	13680	13680	13680	13680	20
569	20231204	104300	79658730	13680	13680	13680	13680	0
570	20231204	104200	79658730	13680	13680	13680	13680	0
571	20231204	104100	79658730	13680	13650	13680	13650	303
572	20231204	104000	75520140	13650	13630	13650	13630	619
573	20231204	103900	67074750	13610	13610	13610	13610	0
574	20231204	103800	67074750	13610	13610	13610	13610	0
575	20231204	103700	67074750	13610	13610	13610	13610	0
576	20231204	103600	67074750	13610	13610	13610	13610	0
577	20231204	103500	67074750	13610	13610	13610	13610	0
578	20231204	103400	67074750	13610	13610	13610	13610	0
579	20231204	103300	67074750	13610	13610	13610	13610	356
580	20231204	103200	62229590	13610	13610	13610	13610	0
581	20231204	103100	62229590	13610	13610	13610	13610	0
582	20231204	103000	62229590	13610	13610	13610	13610	0
583	20231204	102900	62229590	13610	13610	13610	13610	0
584	20231204	102800	62229590	13610	13610	13610	13610	0
585	20231204	102700	62229590	13610	13610	13610	13610	0
586	20231204	102600	62229590	13610	13610	13610	13610	0
587	20231204	102500	62229590	13610	13610	13610	13610	0
588	20231204	102400	62229590	13610	13610	13610	13610	6
589	20231204	102300	62147930	13610	13610	13610	13610	152
590	20231204	102200	60079210	13610	13610	13610	13610	0
591	20231204	102100	60079210	13610	13610	13610	13610	0
592	20231204	102000	60079210	13610	13610	13610	13610	0
593	20231204	101900	60079210	13610	13610	13610	13610	0
594	20231204	101800	60079210	13610	13610	13610	13610	0
595	20231204	101700	60079210	13610	13610	13610	13610	50
596	20231204	101600	59398710	13600	13600	13600	13600	0
597	20231204	101500	59398710	13600	13600	13600	13600	0
598	20231204	101400	59398710	13600	13600	13600	13600	0
599	20231204	101300	59398710	13600	13600	13600	13600	10
600	20231204	101200	59262710	13630	13630	13630	13630	0
601	20231204	101100	59262710	13630	13630	13630	13630	3
602	20231204	101000	59221820	13630	13630	13630	13630	0
603	20231204	100900	59221820	13630	13630	13630	13630	5
604	20231204	100800	59153670	13630	13630	13630	13630	3
605	20231204	100700	59112780	13630	13630	13630	13630	0
606	20231204	100600	59112780	13630	13630	13630	13630	0
607	20231204	100500	59112780	13630	13630	13630	13630	0
608	20231204	100400	59112780	13630	13630	13630	13630	2
609	20231204	100300	59085520	13650	13650	13650	13650	0
610	20231204	100200	59085520	13650	13650	13650	13650	0
611	20231204	100100	59085520	13650	13650	13650	13650	0
612	20231204	100000	59085520	13650	13650	13650	13650	1
613	20231204	095900	59071870	13630	13630	13630	13630	0
614	20231204	095800	59071870	13630	13630	13630	13630	1
615	20231204	095700	59058240	13630	13630	13630	13630	0
616	20231204	095600	59058240	13630	13630	13630	13630	1
617	20231204	095500	59044610	13630	13630	13630	13630	15
618	20231204	095400	58840160	13630	13630	13630	13630	1
619	20231204	095300	58826530	13580	13580	13580	13580	292
620	20231204	095200	54861170	13560	13560	13560	13560	4
621	20231204	095100	54806930	13570	13570	13570	13570	0
622	20231204	095000	54806930	13570	13570	13570	13570	3
623	20231204	094900	54766220	13550	13550	13550	13550	1
624	20231204	094800	54752670	13540	13580	13580	13540	2000
625	20231204	094700	27632160	13580	13580	13580	13580	0
626	20231204	094600	27632160	13580	13580	13580	13580	30
627	20231204	094500	27224760	13580	13580	13580	13580	0
628	20231204	094400	27224760	13580	13580	13580	13580	20
629	20231204	094300	26953160	13580	13580	13580	13580	0
630	20231204	094200	26953160	13580	13580	13580	13580	294
631	20231204	094100	22960640	13620	13620	13620	13620	0
632	20231204	094000	22960640	13620	13620	13620	13620	1
633	20231204	093900	22947020	13620	13620	13620	13620	3
634	20231204	093800	22906160	13620	13620	13620	13620	1
635	20231204	093700	22892540	13580	13580	13580	13580	0
636	20231204	093600	22892540	13580	13580	13580	13580	0
637	20231204	093500	22892540	13580	13580	13580	13580	50
638	20231204	093400	22213540	13580	13580	13580	13580	0
639	20231204	093300	22213540	13580	13580	13580	13580	50
640	20231204	093200	21534540	13580	13580	13580	13580	50
641	20231204	093100	20855540	13580	13580	13580	13580	5
642	20231204	093000	20787640	13620	13620	13620	13620	1
643	20231204	092900	20774020	13630	13630	13630	13630	0
644	20231204	092800	20774020	13630	13630	13630	13630	0
645	20231204	092700	20774020	13630	13630	13630	13630	0
646	20231204	092600	20774020	13630	13630	13630	13630	0
647	20231204	092500	20774020	13630	13630	13630	13630	0
648	20231204	092400	20774020	13630	13630	13630	13630	1
649	20231204	092300	20760390	13590	13600	13650	13590	3
650	20231204	092200	20719550	13570	13570	13650	13570	53
651	20231204	092100	20000230	13570	13570	13570	13570	0
652	20231204	092000	20000230	13570	13580	13580	13570	550
653	20231204	091900	12536190	13650	13650	13650	13650	0
654	20231204	091800	12536190	13650	13650	13650	13650	3
655	20231204	091700	12495240	13660	13650	13660	13650	53
656	20231204	091600	11771780	13660	13660	13660	13660	2
657	20231204	091500	11744460	13660	13660	13660	13660	0
658	20231204	091400	11744460	13660	13660	13660	13660	4
659	20231204	091300	11689820	13580	13580	13580	13580	0
660	20231204	091200	11689820	13580	13660	13660	13580	67
661	20231204	091100	10779880	13560	13560	13560	13560	0
662	20231204	091000	10779880	13560	13560	13560	13560	0
663	20231204	090900	10779880	13560	13560	13560	13560	0
664	20231204	090800	10779880	13560	13560	13560	13560	0
665	20231204	090700	10779880	13560	13560	13560	13560	0
666	20231204	090600	10779880	13560	13620	13620	13560	230
667	20231204	090500	7653870	13670	13670	13670	13670	98
668	20231204	090400	6314210	13730	13670	13730	13670	19
669	20231204	090300	6053520	13720	13730	13730	13720	235
670	20231204	090200	2828970	13790	13790	13790	13790	3
671	20231204	090100	2787600	13800	13800	13800	13800	0
672	20231204	090000	2787600	13800	13800	13800	13800	202