KissMeData/011760/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	185600	250320310	18830	18830	18830	18830	606
3	20231204	185500	250320310	18830	18830	18830	18830	0
4	20231204	185400	250320310	18830	18830	18830	18830	0
5	20231204	185300	250320310	18830	18830	18830	18830	0
6	20231204	185200	250320310	18830	18830	18830	18830	0
7	20231204	185100	250320310	18830	18830	18830	18830	0
8	20231204	185000	250320310	18830	18830	18830	18830	0
9	20231204	184900	250320310	18830	18830	18830	18830	0
10	20231204	184800	250320310	18830	18830	18830	18830	0
11	20231204	184700	250320310	18830	18830	18830	18830	0
12	20231204	184600	250320310	18830	18830	18830	18830	0
13	20231204	184500	250320310	18830	18830	18830	18830	0
14	20231204	184400	250320310	18830	18830	18830	18830	0
15	20231204	184300	250320310	18830	18830	18830	18830	0
16	20231204	184200	250320310	18830	18830	18830	18830	0
17	20231204	184100	250320310	18830	18830	18830	18830	0
18	20231204	184000	250320310	18830	18830	18830	18830	0
19	20231204	183900	250320310	18830	18830	18830	18830	0
20	20231204	183800	250320310	18830	18830	18830	18830	0
21	20231204	183700	250320310	18830	18830	18830	18830	0
22	20231204	183600	250320310	18830	18830	18830	18830	0
23	20231204	183500	250320310	18830	18830	18830	18830	0
24	20231204	183400	250320310	18830	18830	18830	18830	0
25	20231204	183300	250320310	18830	18830	18830	18830	0
26	20231204	183200	250320310	18830	18830	18830	18830	0
27	20231204	183100	250320310	18830	18830	18830	18830	0
28	20231204	183000	250320310	18830	18830	18830	18830	0
29	20231204	182900	250320310	18830	18830	18830	18830	0
30	20231204	182800	250320310	18830	18830	18830	18830	0
31	20231204	182700	250320310	18830	18830	18830	18830	0
32	20231204	182600	250320310	18830	18830	18830	18830	606
33	20231204	182500	250320310	18830	18830	18830	18830	0
34	20231204	182400	250320310	18830	18830	18830	18830	0
35	20231204	182300	250320310	18830	18830	18830	18830	0
36	20231204	182200	250320310	18830	18830	18830	18830	0
37	20231204	182100	250320310	18830	18830	18830	18830	0
38	20231204	182000	250320310	18830	18830	18830	18830	0
39	20231204	181900	250320310	18830	18830	18830	18830	0
40	20231204	181800	250320310	18830	18830	18830	18830	0
41	20231204	181700	250320310	18830	18830	18830	18830	0
42	20231204	181600	250320310	18830	18830	18830	18830	0
43	20231204	181500	250320310	18830	18830	18830	18830	0
44	20231204	181400	250320310	18830	18830	18830	18830	0
45	20231204	181300	250320310	18830	18830	18830	18830	0
46	20231204	181200	250320310	18830	18830	18830	18830	0
47	20231204	181100	250320310	18830	18830	18830	18830	0
48	20231204	181000	250320310	18830	18830	18830	18830	0
49	20231204	180900	250320310	18830	18830	18830	18830	0
50	20231204	180800	250320310	18830	18830	18830	18830	0
51	20231204	180700	250320310	18830	18830	18830	18830	0
52	20231204	180600	250320310	18830	18830	18830	18830	0
53	20231204	180500	250320310	18830	18830	18830	18830	0
54	20231204	180400	250320310	18830	18830	18830	18830	0
55	20231204	180300	250320310	18830	18830	18830	18830	0
56	20231204	180200	250320310	18830	18830	18830	18830	0
57	20231204	180100	250320310	18830	18830	18830	18830	0
58	20231204	180000	250320310	18830	18830	18830	18830	0
59	20231204	175900	250320310	18830	18830	18830	18830	0
60	20231204	175800	250320310	18830	18830	18830	18830	0
61	20231204	175700	250320310	18830	18830	18830	18830	0
62	20231204	175600	250320310	18830	18830	18830	18830	606
63	20231204	175500	250320310	18830	18830	18830	18830	0
64	20231204	175400	250320310	18830	18830	18830	18830	0
65	20231204	175300	250320310	18830	18830	18830	18830	0
66	20231204	175200	250320310	18830	18830	18830	18830	0
67	20231204	175100	250320310	18830	18830	18830	18830	0
68	20231204	175000	250320310	18830	18830	18830	18830	0
69	20231204	174900	250320310	18830	18830	18830	18830	0
70	20231204	174800	250320310	18830	18830	18830	18830	0
71	20231204	174700	250320310	18830	18830	18830	18830	0
72	20231204	174600	250320310	18830	18830	18830	18830	0
73	20231204	174500	250320310	18830	18830	18830	18830	0
74	20231204	174400	250320310	18830	18830	18830	18830	0
75	20231204	174300	250320310	18830	18830	18830	18830	0
76	20231204	174200	250320310	18830	18830	18830	18830	0
77	20231204	174100	250320310	18830	18830	18830	18830	0
78	20231204	174000	250320310	18830	18830	18830	18830	0
79	20231204	173900	250320310	18830	18830	18830	18830	0
80	20231204	173800	250320310	18830	18830	18830	18830	0
81	20231204	173700	250320310	18830	18830	18830	18830	0
82	20231204	173600	250320310	18830	18830	18830	18830	0
83	20231204	173500	250320310	18830	18830	18830	18830	0
84	20231204	173400	250320310	18830	18830	18830	18830	0
85	20231204	173300	250320310	18830	18830	18830	18830	0
86	20231204	173200	250320310	18830	18830	18830	18830	0
87	20231204	173100	250320310	18830	18830	18830	18830	0
88	20231204	173000	250320310	18830	18830	18830	18830	0
89	20231204	172900	250320310	18830	18830	18830	18830	0
90	20231204	172800	250320310	18830	18830	18830	18830	0
91	20231204	172700	250320310	18830	18830	18830	18830	0
92	20231204	172600	250320310	18830	18830	18830	18830	606
93	20231204	172500	250320310	18830	18830	18830	18830	0
94	20231204	172400	250320310	18830	18830	18830	18830	0
95	20231204	172300	250320310	18830	18830	18830	18830	0
96	20231204	172200	250320310	18830	18830	18830	18830	0
97	20231204	172100	250320310	18830	18830	18830	18830	0
98	20231204	172000	250320310	18830	18830	18830	18830	0
99	20231204	171900	250320310	18830	18830	18830	18830	0
100	20231204	171800	250320310	18830	18830	18830	18830	0
101	20231204	171700	250320310	18830	18830	18830	18830	0
102	20231204	171600	250320310	18830	18830	18830	18830	0
103	20231204	171500	250320310	18830	18830	18830	18830	0
104	20231204	171400	250320310	18830	18830	18830	18830	0
105	20231204	171300	250320310	18830	18830	18830	18830	0
106	20231204	171200	250320310	18830	18830	18830	18830	0
107	20231204	171100	250320310	18830	18830	18830	18830	0
108	20231204	171000	250320310	18830	18830	18830	18830	0
109	20231204	170900	250320310	18830	18830	18830	18830	0
110	20231204	170800	250320310	18830	18830	18830	18830	0
111	20231204	170700	250320310	18830	18830	18830	18830	0
112	20231204	170600	250320310	18830	18830	18830	18830	0
113	20231204	170500	250320310	18830	18830	18830	18830	0
114	20231204	170400	250320310	18830	18830	18830	18830	0
115	20231204	170300	250320310	18830	18830	18830	18830	0
116	20231204	170200	250320310	18830	18830	18830	18830	0
117	20231204	170100	250320310	18830	18830	18830	18830	0
118	20231204	170000	250320310	18830	18830	18830	18830	0
119	20231204	165900	250320310	18830	18830	18830	18830	0
120	20231204	165800	250320310	18830	18830	18830	18830	0
121	20231204	165700	250320310	18830	18830	18830	18830	0
122	20231204	165600	250320310	18830	18830	18830	18830	606
123	20231204	165500	250320310	18830	18830	18830	18830	0
124	20231204	165400	250320310	18830	18830	18830	18830	0
125	20231204	165300	250320310	18830	18830	18830	18830	0
126	20231204	165200	250320310	18830	18830	18830	18830	0
127	20231204	165100	250320310	18830	18830	18830	18830	0
128	20231204	165000	250320310	18830	18830	18830	18830	0
129	20231204	164900	250320310	18830	18830	18830	18830	0
130	20231204	164800	250320310	18830	18830	18830	18830	0
131	20231204	164700	250320310	18830	18830	18830	18830	0
132	20231204	164600	250320310	18830	18830	18830	18830	0
133	20231204	164500	250320310	18830	18830	18830	18830	0
134	20231204	164400	250320310	18830	18830	18830	18830	0
135	20231204	164300	250320310	18830	18830	18830	18830	0
136	20231204	164200	250320310	18830	18830	18830	18830	0
137	20231204	164100	250320310	18830	18830	18830	18830	0
138	20231204	164000	250320310	18830	18830	18830	18830	0
139	20231204	163900	250320310	18830	18830	18830	18830	0
140	20231204	163800	250320310	18830	18830	18830	18830	0
141	20231204	163700	250320310	18830	18830	18830	18830	0
142	20231204	163600	250320310	18830	18830	18830	18830	0
143	20231204	163500	250320310	18830	18830	18830	18830	0
144	20231204	163400	250320310	18830	18830	18830	18830	0
145	20231204	163300	250320310	18830	18830	18830	18830	0
146	20231204	163200	250320310	18830	18830	18830	18830	0
147	20231204	163100	250320310	18830	18830	18830	18830	0
148	20231204	163000	250320310	18830	18830	18830	18830	0
149	20231204	162900	250320310	18830	18830	18830	18830	0
150	20231204	162800	250320310	18830	18830	18830	18830	0
151	20231204	162700	250320310	18830	18830	18830	18830	0
152	20231204	162600	250320310	18830	18830	18830	18830	606
153	20231204	162500	250320310	18830	18830	18830	18830	0
154	20231204	162400	250320310	18830	18830	18830	18830	0
155	20231204	162300	250320310	18830	18830	18830	18830	0
156	20231204	162200	250320310	18830	18830	18830	18830	0
157	20231204	162100	250320310	18830	18830	18830	18830	0
158	20231204	162000	250320310	18830	18830	18830	18830	0
159	20231204	161900	250320310	18830	18830	18830	18830	0
160	20231204	161800	250320310	18830	18830	18830	18830	0
161	20231204	161700	250320310	18830	18830	18830	18830	0
162	20231204	161600	250320310	18830	18830	18830	18830	0
163	20231204	161500	250320310	18830	18830	18830	18830	0
164	20231204	161400	250320310	18830	18830	18830	18830	0
165	20231204	161300	250320310	18830	18830	18830	18830	0
166	20231204	161200	250320310	18830	18830	18830	18830	0
167	20231204	161100	250320310	18830	18830	18830	18830	0
168	20231204	161000	250320310	18830	18830	18830	18830	0
169	20231204	160900	250320310	18830	18830	18830	18830	0
170	20231204	160800	250320310	18830	18830	18830	18830	0
171	20231204	160700	250320310	18830	18830	18830	18830	0
172	20231204	160600	250320310	18830	18830	18830	18830	0
173	20231204	160500	250320310	18830	18830	18830	18830	0
174	20231204	160400	250320310	18830	18830	18830	18830	0
175	20231204	160300	250320310	18830	18830	18830	18830	0
176	20231204	160200	250320310	18830	18830	18830	18830	0
177	20231204	160100	250320310	18830	18830	18830	18830	0
178	20231204	160000	250320310	18830	18830	18830	18830	0
179	20231204	155900	250320310	18830	18830	18830	18830	0
180	20231204	155800	250320310	18830	18830	18830	18830	0
181	20231204	155700	250320310	18830	18830	18830	18830	0
182	20231204	155600	250320310	18830	18830	18830	18830	606
183	20231204	155500	250320310	18830	18830	18830	18830	0
184	20231204	155400	250320310	18830	18830	18830	18830	0
185	20231204	155300	250320310	18830	18830	18830	18830	0
186	20231204	155200	250320310	18830	18830	18830	18830	0
187	20231204	155100	250320310	18830	18830	18830	18830	0
188	20231204	155000	250320310	18830	18830	18830	18830	0
189	20231204	154900	250320310	18830	18830	18830	18830	0
190	20231204	154800	250320310	18830	18830	18830	18830	0
191	20231204	154700	250320310	18830	18830	18830	18830	0
192	20231204	154600	250320310	18830	18830	18830	18830	0
193	20231204	154500	250320310	18830	18830	18830	18830	0
194	20231204	154400	250320310	18830	18830	18830	18830	0
195	20231204	154300	250320310	18830	18830	18830	18830	0
196	20231204	154200	250320310	18830	18830	18830	18830	0
197	20231204	154100	250320310	18830	18830	18830	18830	0
198	20231204	154000	250320310	18830	18830	18830	18830	0
199	20231204	153900	250320310	18830	18830	18830	18830	0
200	20231204	153800	250320310	18830	18830	18830	18830	0
201	20231204	153700	250320310	18830	18830	18830	18830	0
202	20231204	153600	250320310	18830	18830	18830	18830	0
203	20231204	153500	250320310	18830	18830	18830	18830	0
204	20231204	153400	250320310	18830	18830	18830	18830	0
205	20231204	153300	250320310	18830	18830	18830	18830	0
206	20231204	153200	250320310	18830	18830	18830	18830	0
207	20231204	153100	250320310	18830	18830	18830	18830	0
208	20231204	153000	250320310	18830	18830	18830	18830	606
209	20231204	152900	238909330	18760	18760	18760	18760	0
210	20231204	152800	238909330	18760	18760	18760	18760	0
211	20231204	152700	238909330	18760	18760	18760	18760	0
212	20231204	152600	238909330	18760	18760	18760	18760	0
213	20231204	152500	238909330	18760	18760	18760	18760	0
214	20231204	152400	238909330	18760	18760	18760	18760	0
215	20231204	152300	238909330	18760	18760	18760	18760	0
216	20231204	152200	238909330	18760	18760	18760	18760	0
217	20231204	152100	238909330	18760	18760	18760	18760	0
218	20231204	152000	238909330	18760	18760	18760	18760	0
219	20231204	151900	238909330	18760	18750	18760	18750	103
220	20231204	151800	236978070	18740	18740	18740	18690	159
221	20231204	151700	233998460	18740	18740	18740	18740	0
222	20231204	151600	233998460	18740	18740	18740	18740	250
223	20231204	151500	229313460	18740	18690	18740	18690	7
224	20231204	151400	229182370	18690	18690	18690	18690	1
225	20231204	151300	229163680	18690	18690	18690	18690	0
226	20231204	151200	229163680	18690	18690	18690	18690	0
227	20231204	151100	229163680	18690	18690	18690	18690	1
228	20231204	151000	229144990	18690	18690	18690	18690	0
229	20231204	150900	229144990	18690	18690	18690	18690	0
230	20231204	150800	229144990	18690	18690	18690	18690	101
231	20231204	150700	227257300	18700	18700	18700	18700	0
232	20231204	150600	227257300	18700	18700	18700	18700	28
233	20231204	150500	226733700	18700	18710	18710	18700	4
234	20231204	150400	226658870	18710	18710	18710	18710	0
235	20231204	150300	226658870	18710	18710	18710	18710	32
236	20231204	150200	226060150	18710	18690	18710	18690	27
237	20231204	150100	225555000	18710	18700	18710	18700	25
238	20231204	150000	225087290	18700	18700	18700	18700	1
239	20231204	145900	225068590	18690	18690	18690	18690	1
240	20231204	145800	225049900	18690	18690	18690	18680	41
241	20231204	145700	224283920	18700	18700	18700	18700	0
242	20231204	145600	224283920	18700	18700	18700	18700	0
243	20231204	145500	224283920	18700	18700	18700	18700	38
244	20231204	145400	223573320	18710	18710	18710	18710	13
245	20231204	145300	223330090	18690	18690	18690	18690	0
246	20231204	145200	223330090	18690	18690	18690	18690	2
247	20231204	145100	223292710	18710	18710	18710	18710	0
248	20231204	145000	223292710	18710	18700	18710	18700	97
249	20231204	144900	221477850	18690	18690	18690	18690	1
250	20231204	144800	221459160	18700	18700	18700	18700	0
251	20231204	144700	221459160	18700	18700	18700	18700	1
252	20231204	144600	221440460	18680	18680	18680	18680	1
253	20231204	144500	221421780	18680	18680	18680	18680	1
254	20231204	144400	221403100	18680	18700	18700	18680	41
255	20231204	144300	220636420	18700	18700	18700	18700	50
256	20231204	144200	219701420	18690	18690	18690	18690	111
257	20231204	144100	217626830	18690	18690	18690	18690	1
258	20231204	144000	217608140	18690	18690	18690	18690	0
259	20231204	143900	217608140	18690	18700	18700	18690	51
260	20231204	143800	216654450	18690	18690	18690	18690	0
261	20231204	143700	216654450	18690	18690	18690	18690	1
262	20231204	143600	216635760	18690	18690	18690	18690	11
263	20231204	143500	216430170	18700	18690	18700	18690	26
264	20231204	143400	215944070	18690	18700	18700	18690	6
265	20231204	143300	215831920	18700	18700	18700	18700	141
266	20231204	143200	213195220	18700	18700	18700	18700	0
267	20231204	143100	213195220	18700	18700	18700	18700	91
268	20231204	143000	211493520	18700	18700	18700	18700	2
269	20231204	142900	211456120	18720	18720	18720	18720	0
270	20231204	142800	211456120	18720	18720	18720	18720	4
271	20231204	142700	211381240	18720	18720	18720	18720	0
272	20231204	142600	211381240	18720	18720	18720	18720	0
273	20231204	142500	211381240	18720	18720	18720	18720	199
274	20231204	142400	207655960	18700	18700	18700	18700	1
275	20231204	142300	207637260	18720	18720	18720	18720	0
276	20231204	142200	207637260	18720	18720	18720	18720	0
277	20231204	142100	207637260	18720	18720	18720	18720	0
278	20231204	142000	207637260	18720	18720	18720	18720	0
279	20231204	141900	207637260	18720	18720	18720	18720	3
280	20231204	141800	207581100	18720	18720	18720	18720	35
281	20231204	141700	206925900	18740	18740	18740	18740	0
282	20231204	141600	206925900	18740	18740	18740	18740	0
283	20231204	141500	206925900	18740	18740	18740	18740	0
284	20231204	141400	206925900	18740	18740	18740	18740	120
285	20231204	141300	204677100	18740	18730	18740	18730	7
286	20231204	141200	204545980	18730	18730	18730	18730	0
287	20231204	141100	204545980	18730	18730	18730	18730	0
288	20231204	141000	204545980	18730	18730	18730	18730	0
289	20231204	140900	204545980	18730	18730	18730	18730	0
290	20231204	140800	204545980	18730	18730	18730	18730	0
291	20231204	140700	204545980	18730	18730	18730	18730	0
292	20231204	140600	204545980	18730	18730	18730	18730	0
293	20231204	140500	204545980	18730	18730	18730	18730	0
294	20231204	140400	204545980	18730	18730	18730	18730	0
295	20231204	140300	204545980	18730	18730	18730	18730	1
296	20231204	140200	204527250	18700	18700	18700	18700	2
297	20231204	140100	204489850	18740	18740	18740	18740	2
298	20231204	140000	204452370	18740	18700	18740	18700	50
299	20231204	135900	203515410	18740	18700	18740	18700	1346
300	20231204	135800	178297450	18720	18720	18720	18720	1
301	20231204	135700	178278730	18720	18710	18720	18710	12
302	20231204	135600	178054190	18690	18690	18690	18690	1
303	20231204	135500	178035500	18690	18690	18690	18690	1
304	20231204	135400	178016810	18690	18690	18690	18690	1
305	20231204	135300	177998120	18660	18660	18660	18660	1
306	20231204	135200	177979460	18680	18680	18680	18680	0
307	20231204	135100	177979460	18680	18680	18680	18680	0
308	20231204	135000	177979460	18680	18680	18680	18680	0
309	20231204	134900	177979460	18680	18680	18680	18680	1
310	20231204	134800	177960780	18740	18680	18740	18680	2
311	20231204	134700	177923360	18660	18660	18660	18660	0
312	20231204	134600	177923360	18660	18660	18660	18660	4
313	20231204	134500	177848720	18670	18690	18740	18660	2150
314	20231204	134400	137597070	18680	18680	18680	18680	124
315	20231204	134300	135280750	18680	18680	18680	18680	1
316	20231204	134200	135262070	18680	18680	18680	18680	0
317	20231204	134100	135262070	18680	18680	18680	18680	10
318	20231204	134000	135075270	18650	18650	18650	18650	0
319	20231204	133900	135075270	18650	18650	18650	18650	50
320	20231204	133800	134142770	18640	18640	18640	18640	0
321	20231204	133700	134142770	18640	18640	18640	18640	0
322	20231204	133600	134142770	18640	18680	18680	18640	54
323	20231204	133500	133136050	18680	18680	18680	18680	0
324	20231204	133400	133136050	18680	18680	18680	18680	17
325	20231204	133300	132818490	18640	18640	18640	18640	90
326	20231204	133200	131140890	18680	18680	18680	18680	0
327	20231204	133100	131140890	18680	18680	18680	18680	0
328	20231204	133000	131140890	18680	18680	18680	18680	0
329	20231204	132900	131140890	18680	18680	18680	18680	0
330	20231204	132800	131140890	18680	18680	18680	18680	0
331	20231204	132700	131140890	18680	18680	18680	18680	0
332	20231204	132600	131140890	18680	18680	18680	18680	0
333	20231204	132500	131140890	18680	18680	18680	18680	0
334	20231204	132400	131140890	18680	18680	18680	18680	0
335	20231204	132300	131140890	18680	18680	18680	18680	0
336	20231204	132200	131140890	18680	18680	18680	18680	10
337	20231204	132100	130954090	18680	18670	18680	18670	48
338	20231204	132000	130057920	18680	18680	18680	18680	0
339	20231204	131900	130057920	18680	18680	18680	18680	0
340	20231204	131800	130057920	18680	18680	18680	18680	0
341	20231204	131700	130057920	18680	18680	18680	18680	0
342	20231204	131600	130057920	18680	18680	18680	18680	100
343	20231204	131500	128189920	18680	18680	18680	18680	1
344	20231204	131400	128171240	18680	18640	18680	18640	28
345	20231204	131300	127648640	18660	18660	18660	18660	0
346	20231204	131200	127648640	18660	18660	18660	18660	0
347	20231204	131100	127648640	18660	18660	18660	18660	0
348	20231204	131000	127648640	18660	18660	18660	18660	1
349	20231204	130900	127629980	18640	18640	18640	18640	0
350	20231204	130800	127629980	18640	18650	18650	18640	116
351	20231204	130700	125467640	18650	18650	18650	18650	0
352	20231204	130600	125467640	18650	18650	18650	18650	8
353	20231204	130500	125318440	18650	18650	18650	18650	0
354	20231204	130400	125318440	18650	18650	18650	18650	1
355	20231204	130300	125299790	18640	18640	18640	18640	0
356	20231204	130200	125299790	18640	18640	18640	18640	0
357	20231204	130100	125299790	18640	18640	18640	18640	0
358	20231204	130000	125299790	18640	18640	18640	18640	0
359	20231204	125900	125299790	18640	18640	18640	18640	36
360	20231204	125800	124628750	18640	18640	18640	18640	0
361	20231204	125700	124628750	18640	18640	18640	18640	20
362	20231204	125600	124255950	18640	18640	18640	18640	100
363	20231204	125500	122391950	18650	18650	18650	18650	0
364	20231204	125400	122391950	18650	18650	18650	18650	0
365	20231204	125300	122391950	18650	18660	18660	18650	132
366	20231204	125200	119930030	18660	18660	18660	18660	0
367	20231204	125100	119930030	18660	18660	18660	18660	0
368	20231204	125000	119930030	18660	18660	18660	18660	0
369	20231204	124900	119930030	18660	18660	18660	18660	72
370	20231204	124800	118586510	18680	18680	18680	18680	0
371	20231204	124700	118586510	18680	18680	18680	18680	0
372	20231204	124600	118586510	18680	18680	18680	18680	0
373	20231204	124500	118586510	18680	18680	18680	18680	0
374	20231204	124400	118586510	18680	18680	18680	18680	0
375	20231204	124300	118586510	18680	18680	18680	18680	0
376	20231204	124200	118586510	18680	18680	18680	18680	0
377	20231204	124100	118586510	18680	18680	18680	18680	0
378	20231204	124000	118586510	18680	18670	18680	18670	92
379	20231204	123900	116868860	18680	18680	18680	18680	24
380	20231204	123800	116420540	18680	18680	18680	18680	2
381	20231204	123700	116383180	18680	18680	18680	18680	12
382	20231204	123600	116159020	18690	18690	18690	18690	0
383	20231204	123500	116159020	18690	18690	18690	18690	0
384	20231204	123400	116159020	18690	18690	18690	18690	0
385	20231204	123300	116159020	18690	18690	18690	18690	0
386	20231204	123200	116159020	18690	18690	18690	18690	16
387	20231204	123100	115859980	18690	18690	18690	18690	0
388	20231204	123000	115859980	18690	18690	18690	18690	1
389	20231204	122900	115841290	18690	18690	18690	18690	0
390	20231204	122800	115841290	18690	18690	18690	18690	0
391	20231204	122700	115841290	18690	18690	18690	18690	0
392	20231204	122600	115841290	18690	18680	18690	18680	310
393	20231204	122500	110048930	18680	18680	18680	18680	0
394	20231204	122400	110048930	18680	18680	18680	18680	0
395	20231204	122300	110048930	18680	18680	18680	18680	0
396	20231204	122200	110048930	18680	18680	18680	18680	0
397	20231204	122100	110048930	18680	18680	18680	18680	12
398	20231204	122000	109824770	18690	18690	18690	18690	0
399	20231204	121900	109824770	18690	18690	18690	18690	0
400	20231204	121800	109824770	18690	18690	18690	18690	0
401	20231204	121700	109824770	18690	18690	18690	18690	0
402	20231204	121600	109824770	18690	18690	18690	18690	0
403	20231204	121500	109824770	18690	18690	18690	18690	0
404	20231204	121400	109824770	18690	18690	18690	18690	0
405	20231204	121300	109824770	18690	18690	18690	18690	0
406	20231204	121200	109824770	18690	18670	18690	18670	66
407	20231204	121100	108592230	18690	18690	18690	18690	0
408	20231204	121000	108592230	18690	18690	18690	18690	0
409	20231204	120900	108592230	18690	18690	18690	18690	0
410	20231204	120800	108592230	18690	18690	18690	18690	121
411	20231204	120700	106330740	18690	18680	18690	18680	430
412	20231204	120600	98294070	18680	18680	18680	18680	0
413	20231204	120500	98294070	18680	18680	18680	18680	0
414	20231204	120400	98294070	18680	18680	18680	18680	8
415	20231204	120300	98144630	18690	18690	18690	18690	0
416	20231204	120200	98144630	18690	18690	18690	18690	0
417	20231204	120100	98144630	18690	18690	18690	18690	0
418	20231204	120000	98144630	18690	18690	18690	18690	2
419	20231204	115900	98107250	18670	18670	18670	18670	0
420	20231204	115800	98107250	18670	18670	18670	18670	0
421	20231204	115700	98107250	18670	18670	18670	18670	0
422	20231204	115600	98107250	18670	18670	18670	18670	0
423	20231204	115500	98107250	18670	18670	18670	18670	15
424	20231204	115400	97827200	18670	18670	18670	18670	2
425	20231204	115300	97789860	18680	18680	18680	18680	0
426	20231204	115200	97789860	18680	18680	18680	18680	0
427	20231204	115100	97789860	18680	18680	18680	18680	0
428	20231204	115000	97789860	18680	18680	18680	18680	0
429	20231204	114900	97789860	18680	18680	18680	18680	0
430	20231204	114800	97789860	18680	18680	18680	18680	1
431	20231204	114700	97771180	18640	18640	18640	18640	0
432	20231204	114600	97771180	18640	18640	18640	18640	0
433	20231204	114500	97771180	18640	18640	18640	18640	24
434	20231204	114400	97323820	18650	18650	18650	18650	0
435	20231204	114300	97323820	18650	18650	18650	18650	0
436	20231204	114200	97323820	18650	18650	18650	18650	380
437	20231204	114100	90236820	18650	18650	18650	18650	0
438	20231204	114000	90236820	18650	18650	18650	18650	0
439	20231204	113900	90236820	18650	18650	18650	18650	0
440	20231204	113800	90236820	18650	18650	18650	18650	6
441	20231204	113700	90124920	18640	18640	18640	18640	0
442	20231204	113600	90124920	18640	18640	18640	18640	0
443	20231204	113500	90124920	18640	18640	18640	18640	2
444	20231204	113400	90087640	18640	18640	18640	18640	0
445	20231204	113300	90087640	18640	18640	18640	18640	0
446	20231204	113200	90087640	18640	18640	18640	18640	1
447	20231204	113100	90069000	18640	18640	18640	18640	12
448	20231204	113000	89845320	18650	18650	18650	18650	0
449	20231204	112900	89845320	18650	18650	18650	18650	15
450	20231204	112800	89565570	18650	18650	18650	18650	1
451	20231204	112700	89546920	18650	18650	18650	18650	0
452	20231204	112600	89546920	18650	18650	18650	18650	0
453	20231204	112500	89546920	18650	18650	18650	18650	0
454	20231204	112400	89546920	18650	18650	18650	18650	0
455	20231204	112300	89546920	18650	18650	18650	18650	20
456	20231204	112200	89173920	18650	18650	18650	18650	0
457	20231204	112100	89173920	18650	18650	18650	18650	0
458	20231204	112000	89173920	18650	18680	18680	18650	49
459	20231204	111900	88259150	18710	18710	18710	18710	0
460	20231204	111800	88259150	18710	18710	18710	18710	0
461	20231204	111700	88259150	18710	18710	18710	18710	1
462	20231204	111600	88240440	18680	18680	18680	18680	0
463	20231204	111500	88240440	18680	18640	18710	18640	8
464	20231204	111400	88090910	18640	18640	18640	18640	7
465	20231204	111300	87960430	18670	18670	18670	18670	0
466	20231204	111200	87960430	18670	18670	18670	18670	0
467	20231204	111100	87960430	18670	18670	18670	18670	0
468	20231204	111000	87960430	18670	18670	18670	18670	0
469	20231204	110900	87960430	18670	18670	18670	18670	1
470	20231204	110800	87941760	18640	18640	18640	18640	0
471	20231204	110700	87941760	18640	18640	18640	18640	0
472	20231204	110600	87941760	18640	18640	18640	18640	0
473	20231204	110500	87941760	18640	18670	18670	18640	4
474	20231204	110400	87867150	18710	18680	18710	18670	260
475	20231204	110300	83002620	18710	18680	18710	18680	6
476	20231204	110200	82890390	18630	18630	18630	18630	1
477	20231204	110100	82871760	18620	18620	18620	18620	0
478	20231204	110000	82871760	18620	18660	18660	18620	401
479	20231204	105900	75400310	18660	18660	18660	18660	0
480	20231204	105800	75400310	18660	18700	18700	18660	359
481	20231204	105700	68688090	18720	18720	18720	18720	0
482	20231204	105600	68688090	18720	18720	18720	18720	0
483	20231204	105500	68688090	18720	18720	18720	18720	50
484	20231204	105400	67752090	18720	18720	18720	18720	2
485	20231204	105300	67714650	18720	18720	18720	18720	16
486	20231204	105200	67415130	18700	18700	18700	18700	0
487	20231204	105100	67415130	18700	18710	18720	18700	136
488	20231204	105000	64870920	18700	18700	18700	18700	325
489	20231204	104900	58793420	18660	18660	18660	18660	0
490	20231204	104800	58793420	18660	18660	18660	18660	0
491	20231204	104700	58793420	18660	18660	18660	18660	10
492	20231204	104600	58606820	18700	18700	18700	18700	0
493	20231204	104500	58606820	18700	18700	18700	18700	0
494	20231204	104400	58606820	18700	18700	18700	18700	6
495	20231204	104300	58494620	18700	18700	18700	18700	0
496	20231204	104200	58494620	18700	18690	18700	18690	96
497	20231204	104100	56699480	18690	18690	18690	18690	19
498	20231204	104000	56344370	18690	18690	18690	18690	0
499	20231204	103900	56344370	18690	18690	18690	18690	0
500	20231204	103800	56344370	18690	18690	18690	18660	89
501	20231204	103700	54682280	18660	18660	18660	18660	0
502	20231204	103600	54682280	18660	18660	18660	18660	0
503	20231204	103500	54682280	18660	18660	18660	18660	0
504	20231204	103400	54682280	18660	18660	18660	18660	0
505	20231204	103300	54682280	18660	18660	18660	18660	0
506	20231204	103200	54682280	18660	18660	18660	18660	0
507	20231204	103100	54682280	18660	18660	18660	18660	0
508	20231204	103000	54682280	18660	18660	18660	18660	0
509	20231204	102900	54682280	18660	18660	18660	18660	0
510	20231204	102800	54682280	18660	18660	18660	18660	0
511	20231204	102700	54682280	18660	18660	18660	18660	14
512	20231204	102600	54421040	18660	18660	18660	18660	22
513	20231204	102500	54010520	18690	18690	18690	18690	1
514	20231204	102400	53991830	18660	18660	18660	18660	119
515	20231204	102300	51771290	18690	18690	18690	18690	15
516	20231204	102200	51490940	18690	18690	18690	18690	0
517	20231204	102100	51490940	18690	18690	18690	18690	0
518	20231204	102000	51490940	18690	18690	18690	18690	0
519	20231204	101900	51490940	18690	18670	18690	18670	6
520	20231204	101800	51378880	18650	18650	18650	18650	0
521	20231204	101700	51378880	18650	18650	18650	18650	0
522	20231204	101600	51378880	18650	18650	18650	18650	0
523	20231204	101500	51378880	18650	18650	18650	18650	0
524	20231204	101400	51378880	18650	18650	18650	18650	5
525	20231204	101300	51285630	18650	18650	18650	18650	0
526	20231204	101200	51285630	18650	18650	18650	18650	0
527	20231204	101100	51285630	18650	18650	18650	18650	0
528	20231204	101000	51285630	18650	18650	18650	18650	0
529	20231204	100900	51285630	18650	18650	18650	18650	6
530	20231204	100800	51173730	18650	18650	18650	18650	0
531	20231204	100700	51173730	18650	18650	18650	18650	0
532	20231204	100600	51173730	18650	18650	18650	18650	0
533	20231204	100500	51173730	18650	18650	18650	18650	0
534	20231204	100400	51173730	18650	18650	18650	18650	6
535	20231204	100300	51061830	18650	18640	18650	18640	150
536	20231204	100200	48265650	18640	18640	18640	18640	0
537	20231204	100100	48265650	18640	18640	18640	18640	3
538	20231204	100000	48209730	18630	18630	18630	18630	0
539	20231204	095900	48209730	18630	18630	18630	18630	0
540	20231204	095800	48209730	18630	18630	18630	18630	0
541	20231204	095700	48209730	18630	18630	18630	18630	0
542	20231204	095600	48209730	18630	18630	18630	18630	0
543	20231204	095500	48209730	18630	18630	18630	18630	0
544	20231204	095400	48209730	18630	18630	18630	18630	0
545	20231204	095300	48209730	18630	18630	18630	18630	0
546	20231204	095200	48209730	18630	18630	18630	18630	51
547	20231204	095100	47259600	18620	18620	18620	18620	11
548	20231204	095000	47054780	18630	18630	18630	18630	0
549	20231204	094900	47054780	18630	18630	18630	18630	0
550	20231204	094800	47054780	18630	18640	18640	18630	771
551	20231204	094700	32690050	18630	18630	18630	18630	10
552	20231204	094600	32503750	18650	18650	18650	18650	0
553	20231204	094500	32503750	18650	18650	18650	18650	0
554	20231204	094400	32503750	18650	18650	18650	18650	27
555	20231204	094300	32000200	18650	18650	18650	18650	5
556	20231204	094200	31906950	18700	18660	18700	18660	94
557	20231204	094100	30151060	18650	18650	18650	18650	2
558	20231204	094000	30113760	18650	18650	18650	18650	0
559	20231204	093900	30113760	18650	18650	18650	18650	0
560	20231204	093800	30113760	18650	18650	18650	18650	1
561	20231204	093700	30095110	18650	18650	18650	18650	0
562	20231204	093600	30095110	18650	18650	18650	18650	1
563	20231204	093500	30076460	18620	18680	18680	18620	56
564	20231204	093400	29033680	18690	18690	18690	18690	1
565	20231204	093300	29014990	18610	18610	18610	18610	1
566	20231204	093200	28996380	18600	18600	18600	18600	0
567	20231204	093100	28996380	18600	18600	18600	18600	1
568	20231204	093000	28977780	18700	18700	18700	18700	0
569	20231204	092900	28977780	18700	18560	18700	18560	3
570	20231204	092800	28921830	18720	18640	18720	18640	15
571	20231204	092700	28641670	18620	18620	18620	18620	0
572	20231204	092600	28641670	18620	18620	18620	18620	0
573	20231204	092500	28641670	18620	18620	18620	18620	1
574	20231204	092400	28623050	18640	18640	18640	18640	0
575	20231204	092300	28623050	18640	18640	18640	18630	23
576	20231204	092200	28194380	18650	18650	18650	18650	0
577	20231204	092100	28194380	18650	18590	18650	18590	100
578	20231204	092000	26329640	18580	18580	18580	18580	0
579	20231204	091900	26329640	18580	18580	18580	18580	1
580	20231204	091800	26311060	18540	18540	18540	18540	0
581	20231204	091700	26311060	18540	18540	18540	18540	16
582	20231204	091600	26014420	18580	18630	18630	18580	148
583	20231204	091500	23262080	18640	18630	18640	18630	3
584	20231204	091400	23206180	18630	18620	18640	18620	12
585	20231204	091300	22982540	18580	18600	18600	18580	84
586	20231204	091200	21421700	18620	18640	18640	18620	29
587	20231204	091100	20881220	18650	18650	18650	18650	0
588	20231204	091000	20881220	18650	18650	18650	18650	0
589	20231204	090900	20881220	18650	18640	18650	18640	50
590	20231204	090800	19948760	18650	18650	18650	18650	1
591	20231204	090700	19930110	18650	18620	18650	18620	106
592	20231204	090600	17956250	18620	18620	18620	18620	28
593	20231204	090500	17434890	18600	18600	18600	18600	56
594	20231204	090400	16393290	18600	18600	18600	18600	38
595	20231204	090300	15686490	18610	18610	18610	18610	0
596	20231204	090200	15686490	18610	18610	18610	18610	10
597	20231204	090100	15500390	18610	18610	18610	18610	15
598	20231204	090000	15221240	18620	18520	18620	18520	821