KissMeData/120240/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	201200	481042410	16920	16920	16920	16920	2772
3	20231201	201100	481042410	16920	16920	16920	16920	0
4	20231201	201000	481042410	16920	16920	16920	16920	0
5	20231201	200900	481042410	16920	16920	16920	16920	0
6	20231201	200800	481042410	16920	16920	16920	16920	0
7	20231201	200700	481042410	16920	16920	16920	16920	0
8	20231201	200600	481042410	16920	16920	16920	16920	0
9	20231201	200500	481042410	16920	16920	16920	16920	0
10	20231201	200400	481042410	16920	16920	16920	16920	0
11	20231201	200300	481042410	16920	16920	16920	16920	0
12	20231201	200200	481042410	16920	16920	16920	16920	0
13	20231201	200100	481042410	16920	16920	16920	16920	0
14	20231201	200000	481042410	16920	16920	16920	16920	0
15	20231201	195900	481042410	16920	16920	16920	16920	0
16	20231201	195800	481042410	16920	16920	16920	16920	0
17	20231201	195700	481042410	16920	16920	16920	16920	0
18	20231201	195600	481042410	16920	16920	16920	16920	0
19	20231201	195500	481042410	16920	16920	16920	16920	0
20	20231201	195400	481042410	16920	16920	16920	16920	0
21	20231201	195300	481042410	16920	16920	16920	16920	0
22	20231201	195200	481042410	16920	16920	16920	16920	0
23	20231201	195100	481042410	16920	16920	16920	16920	0
24	20231201	195000	481042410	16920	16920	16920	16920	0
25	20231201	194900	481042410	16920	16920	16920	16920	0
26	20231201	194800	481042410	16920	16920	16920	16920	0
27	20231201	194700	481042410	16920	16920	16920	16920	0
28	20231201	194600	481042410	16920	16920	16920	16920	0
29	20231201	194500	481042410	16920	16920	16920	16920	0
30	20231201	194400	481042410	16920	16920	16920	16920	0
31	20231201	194300	481042410	16920	16920	16920	16920	0
32	20231201	194200	481042410	16920	16920	16920	16920	2772
33	20231201	194100	481042410	16920	16920	16920	16920	0
34	20231201	194000	481042410	16920	16920	16920	16920	0
35	20231201	193900	481042410	16920	16920	16920	16920	0
36	20231201	193800	481042410	16920	16920	16920	16920	0
37	20231201	193700	481042410	16920	16920	16920	16920	0
38	20231201	193600	481042410	16920	16920	16920	16920	0
39	20231201	193500	481042410	16920	16920	16920	16920	0
40	20231201	193400	481042410	16920	16920	16920	16920	0
41	20231201	193300	481042410	16920	16920	16920	16920	0
42	20231201	193200	481042410	16920	16920	16920	16920	0
43	20231201	193100	481042410	16920	16920	16920	16920	0
44	20231201	193000	481042410	16920	16920	16920	16920	0
45	20231201	192900	481042410	16920	16920	16920	16920	0
46	20231201	192800	481042410	16920	16920	16920	16920	0
47	20231201	192700	481042410	16920	16920	16920	16920	0
48	20231201	192600	481042410	16920	16920	16920	16920	0
49	20231201	192500	481042410	16920	16920	16920	16920	0
50	20231201	192400	481042410	16920	16920	16920	16920	0
51	20231201	192300	481042410	16920	16920	16920	16920	0
52	20231201	192200	481042410	16920	16920	16920	16920	0
53	20231201	192100	481042410	16920	16920	16920	16920	0
54	20231201	192000	481042410	16920	16920	16920	16920	0
55	20231201	191900	481042410	16920	16920	16920	16920	0
56	20231201	191800	481042410	16920	16920	16920	16920	0
57	20231201	191700	481042410	16920	16920	16920	16920	0
58	20231201	191600	481042410	16920	16920	16920	16920	0
59	20231201	191500	481042410	16920	16920	16920	16920	0
60	20231201	191400	481042410	16920	16920	16920	16920	0
61	20231201	191300	481042410	16920	16920	16920	16920	0
62	20231201	191200	481042410	16920	16920	16920	16920	2772
63	20231201	191100	481042410	16920	16920	16920	16920	0
64	20231201	191000	481042410	16920	16920	16920	16920	0
65	20231201	190900	481042410	16920	16920	16920	16920	0
66	20231201	190800	481042410	16920	16920	16920	16920	0
67	20231201	190700	481042410	16920	16920	16920	16920	0
68	20231201	190600	481042410	16920	16920	16920	16920	0
69	20231201	190500	481042410	16920	16920	16920	16920	0
70	20231201	190400	481042410	16920	16920	16920	16920	0
71	20231201	190300	481042410	16920	16920	16920	16920	0
72	20231201	190200	481042410	16920	16920	16920	16920	0
73	20231201	190100	481042410	16920	16920	16920	16920	0
74	20231201	190000	481042410	16920	16920	16920	16920	0
75	20231201	185900	481042410	16920	16920	16920	16920	0
76	20231201	185800	481042410	16920	16920	16920	16920	0
77	20231201	185700	481042410	16920	16920	16920	16920	0
78	20231201	185600	481042410	16920	16920	16920	16920	0
79	20231201	185500	481042410	16920	16920	16920	16920	0
80	20231201	185400	481042410	16920	16920	16920	16920	0
81	20231201	185300	481042410	16920	16920	16920	16920	0
82	20231201	185200	481042410	16920	16920	16920	16920	0
83	20231201	185100	481042410	16920	16920	16920	16920	0
84	20231201	185000	481042410	16920	16920	16920	16920	0
85	20231201	184900	481042410	16920	16920	16920	16920	0
86	20231201	184800	481042410	16920	16920	16920	16920	0
87	20231201	184700	481042410	16920	16920	16920	16920	0
88	20231201	184600	481042410	16920	16920	16920	16920	0
89	20231201	184500	481042410	16920	16920	16920	16920	0
90	20231201	184400	481042410	16920	16920	16920	16920	0
91	20231201	184300	481042410	16920	16920	16920	16920	0
92	20231201	184200	481042410	16920	16920	16920	16920	2772
93	20231201	184100	481042410	16920	16920	16920	16920	0
94	20231201	184000	481042410	16920	16920	16920	16920	0
95	20231201	183900	481042410	16920	16920	16920	16920	0
96	20231201	183800	481042410	16920	16920	16920	16920	0
97	20231201	183700	481042410	16920	16920	16920	16920	0
98	20231201	183600	481042410	16920	16920	16920	16920	0
99	20231201	183500	481042410	16920	16920	16920	16920	0
100	20231201	183400	481042410	16920	16920	16920	16920	0
101	20231201	183300	481042410	16920	16920	16920	16920	0
102	20231201	183200	481042410	16920	16920	16920	16920	0
103	20231201	183100	481042410	16920	16920	16920	16920	0
104	20231201	183000	481042410	16920	16920	16920	16920	0
105	20231201	182900	481042410	16920	16920	16920	16920	0
106	20231201	182800	481042410	16920	16920	16920	16920	0
107	20231201	182700	481042410	16920	16920	16920	16920	0
108	20231201	182600	481042410	16920	16920	16920	16920	0
109	20231201	182500	481042410	16920	16920	16920	16920	0
110	20231201	182400	481042410	16920	16920	16920	16920	0
111	20231201	182300	481042410	16920	16920	16920	16920	0
112	20231201	182200	481042410	16920	16920	16920	16920	0
113	20231201	182100	481042410	16920	16920	16920	16920	0
114	20231201	182000	481042410	16920	16920	16920	16920	0
115	20231201	181900	481042410	16920	16920	16920	16920	0
116	20231201	181800	481042410	16920	16920	16920	16920	0
117	20231201	181700	481042410	16920	16920	16920	16920	0
118	20231201	181600	481042410	16920	16920	16920	16920	0
119	20231201	181500	481042410	16920	16920	16920	16920	0
120	20231201	181400	481042410	16920	16920	16920	16920	0
121	20231201	181300	481042410	16920	16920	16920	16920	0
122	20231201	181200	481042410	16920	16920	16920	16920	2772
123	20231201	181100	481042410	16920	16920	16920	16920	0
124	20231201	181000	481042410	16920	16920	16920	16920	0
125	20231201	180900	481042410	16920	16920	16920	16920	0
126	20231201	180800	481042410	16920	16920	16920	16920	0
127	20231201	180700	481042410	16920	16920	16920	16920	0
128	20231201	180600	481042410	16920	16920	16920	16920	0
129	20231201	180500	481042410	16920	16920	16920	16920	0
130	20231201	180400	481042410	16920	16920	16920	16920	0
131	20231201	180300	481042410	16920	16920	16920	16920	0
132	20231201	180200	481042410	16920	16920	16920	16920	0
133	20231201	180100	481042410	16920	16920	16920	16920	0
134	20231201	180000	481042410	16920	16920	16920	16920	0
135	20231201	175900	481042410	16920	16920	16920	16920	0
136	20231201	175800	481042410	16920	16920	16920	16920	0
137	20231201	175700	481042410	16920	16920	16920	16920	0
138	20231201	175600	481042410	16920	16920	16920	16920	0
139	20231201	175500	481042410	16920	16920	16920	16920	0
140	20231201	175400	481042410	16920	16920	16920	16920	0
141	20231201	175300	481042410	16920	16920	16920	16920	0
142	20231201	175200	481042410	16920	16920	16920	16920	0
143	20231201	175100	481042410	16920	16920	16920	16920	0
144	20231201	175000	481042410	16920	16920	16920	16920	0
145	20231201	174900	481042410	16920	16920	16920	16920	0
146	20231201	174800	481042410	16920	16920	16920	16920	0
147	20231201	174700	481042410	16920	16920	16920	16920	0
148	20231201	174600	481042410	16920	16920	16920	16920	0
149	20231201	174500	481042410	16920	16920	16920	16920	0
150	20231201	174400	481042410	16920	16920	16920	16920	0
151	20231201	174300	481042410	16920	16920	16920	16920	0
152	20231201	174200	481042410	16920	16920	16920	16920	2772
153	20231201	174100	481042410	16920	16920	16920	16920	0
154	20231201	174000	481042410	16920	16920	16920	16920	0
155	20231201	173900	481042410	16920	16920	16920	16920	0
156	20231201	173800	481042410	16920	16920	16920	16920	0
157	20231201	173700	481042410	16920	16920	16920	16920	0
158	20231201	173600	481042410	16920	16920	16920	16920	0
159	20231201	173500	481042410	16920	16920	16920	16920	0
160	20231201	173400	481042410	16920	16920	16920	16920	0
161	20231201	173300	481042410	16920	16920	16920	16920	0
162	20231201	173200	481042410	16920	16920	16920	16920	0
163	20231201	173100	481042410	16920	16920	16920	16920	0
164	20231201	173000	481042410	16920	16920	16920	16920	0
165	20231201	172900	481042410	16920	16920	16920	16920	0
166	20231201	172800	481042410	16920	16920	16920	16920	0
167	20231201	172700	481042410	16920	16920	16920	16920	0
168	20231201	172600	481042410	16920	16920	16920	16920	0
169	20231201	172500	481042410	16920	16920	16920	16920	0
170	20231201	172400	481042410	16920	16920	16920	16920	0
171	20231201	172300	481042410	16920	16920	16920	16920	0
172	20231201	172200	481042410	16920	16920	16920	16920	0
173	20231201	172100	481042410	16920	16920	16920	16920	0
174	20231201	172000	481042410	16920	16920	16920	16920	0
175	20231201	171900	481042410	16920	16920	16920	16920	0
176	20231201	171800	481042410	16920	16920	16920	16920	0
177	20231201	171700	481042410	16920	16920	16920	16920	0
178	20231201	171600	481042410	16920	16920	16920	16920	0
179	20231201	171500	481042410	16920	16920	16920	16920	0
180	20231201	171400	481042410	16920	16920	16920	16920	0
181	20231201	171300	481042410	16920	16920	16920	16920	0
182	20231201	171200	481042410	16920	16920	16920	16920	2772
183	20231201	171100	481042410	16920	16920	16920	16920	0
184	20231201	171000	481042410	16920	16920	16920	16920	0
185	20231201	170900	481042410	16920	16920	16920	16920	0
186	20231201	170800	481042410	16920	16920	16920	16920	0
187	20231201	170700	481042410	16920	16920	16920	16920	0
188	20231201	170600	481042410	16920	16920	16920	16920	0
189	20231201	170500	481042410	16920	16920	16920	16920	0
190	20231201	170400	481042410	16920	16920	16920	16920	0
191	20231201	170300	481042410	16920	16920	16920	16920	0
192	20231201	170200	481042410	16920	16920	16920	16920	0
193	20231201	170100	481042410	16920	16920	16920	16920	0
194	20231201	170000	481042410	16920	16920	16920	16920	0
195	20231201	165900	481042410	16920	16920	16920	16920	0
196	20231201	165800	481042410	16920	16920	16920	16920	0
197	20231201	165700	481042410	16920	16920	16920	16920	0
198	20231201	165600	481042410	16920	16920	16920	16920	0
199	20231201	165500	481042410	16920	16920	16920	16920	0
200	20231201	165400	481042410	16920	16920	16920	16920	0
201	20231201	165300	481042410	16920	16920	16920	16920	0
202	20231201	165200	481042410	16920	16920	16920	16920	0
203	20231201	165100	481042410	16920	16920	16920	16920	0
204	20231201	165000	481042410	16920	16920	16920	16920	0
205	20231201	164900	481042410	16920	16920	16920	16920	0
206	20231201	164800	481042410	16920	16920	16920	16920	0
207	20231201	164700	481042410	16920	16920	16920	16920	0
208	20231201	164600	481042410	16920	16920	16920	16920	0
209	20231201	164500	481042410	16920	16920	16920	16920	0
210	20231201	164400	481042410	16920	16920	16920	16920	0
211	20231201	164300	481042410	16920	16920	16920	16920	0
212	20231201	164200	481042410	16920	16920	16920	16920	2772
213	20231201	164100	481042410	16920	16920	16920	16920	0
214	20231201	164000	481042410	16920	16920	16920	16920	0
215	20231201	163900	481042410	16920	16920	16920	16920	0
216	20231201	163800	481042410	16920	16920	16920	16920	0
217	20231201	163700	481042410	16920	16920	16920	16920	0
218	20231201	163600	481042410	16920	16920	16920	16920	0
219	20231201	163500	481042410	16920	16920	16920	16920	0
220	20231201	163400	481042410	16920	16920	16920	16920	0
221	20231201	163300	481042410	16920	16920	16920	16920	0
222	20231201	163200	481042410	16920	16920	16920	16920	0
223	20231201	163100	481042410	16920	16920	16920	16920	0
224	20231201	163000	481042410	16920	16920	16920	16920	0
225	20231201	162900	481042410	16920	16920	16920	16920	0
226	20231201	162800	481042410	16920	16920	16920	16920	0
227	20231201	162700	481042410	16920	16920	16920	16920	0
228	20231201	162600	481042410	16920	16920	16920	16920	0
229	20231201	162500	481042410	16920	16920	16920	16920	0
230	20231201	162400	481042410	16920	16920	16920	16920	0
231	20231201	162300	481042410	16920	16920	16920	16920	0
232	20231201	162200	481042410	16920	16920	16920	16920	0
233	20231201	162100	481042410	16920	16920	16920	16920	0
234	20231201	162000	481042410	16920	16920	16920	16920	0
235	20231201	161900	481042410	16920	16920	16920	16920	0
236	20231201	161800	481042410	16920	16920	16920	16920	0
237	20231201	161700	481042410	16920	16920	16920	16920	0
238	20231201	161600	481042410	16920	16920	16920	16920	0
239	20231201	161500	481042410	16920	16920	16920	16920	0
240	20231201	161400	481042410	16920	16920	16920	16920	0
241	20231201	161300	481042410	16920	16920	16920	16920	0
242	20231201	161200	481042410	16920	16920	16920	16920	2772
243	20231201	161100	481042410	16920	16920	16920	16920	0
244	20231201	161000	481042410	16920	16920	16920	16920	0
245	20231201	160900	481042410	16920	16920	16920	16920	0
246	20231201	160800	481042410	16920	16920	16920	16920	0
247	20231201	160700	481042410	16920	16920	16920	16920	0
248	20231201	160600	481042410	16920	16920	16920	16920	0
249	20231201	160500	481042410	16920	16920	16920	16920	0
250	20231201	160400	481042410	16920	16920	16920	16920	0
251	20231201	160300	481042410	16920	16920	16920	16920	0
252	20231201	160200	481042410	16920	16920	16920	16920	0
253	20231201	160100	481042410	16920	16920	16920	16920	0
254	20231201	160000	481042410	16920	16920	16920	16920	0
255	20231201	155900	481042410	16920	16920	16920	16920	0
256	20231201	155800	481042410	16920	16920	16920	16920	0
257	20231201	155700	481042410	16920	16920	16920	16920	0
258	20231201	155600	481042410	16920	16920	16920	16920	0
259	20231201	155500	481042410	16920	16920	16920	16920	0
260	20231201	155400	481042410	16920	16920	16920	16920	0
261	20231201	155300	481042410	16920	16920	16920	16920	0
262	20231201	155200	481042410	16920	16920	16920	16920	0
263	20231201	155100	481042410	16920	16920	16920	16920	0
264	20231201	155000	481042410	16920	16920	16920	16920	0
265	20231201	154900	481042410	16920	16920	16920	16920	0
266	20231201	154800	481042410	16920	16920	16920	16920	0
267	20231201	154700	481042410	16920	16920	16920	16920	0
268	20231201	154600	481042410	16920	16920	16920	16920	0
269	20231201	154500	481042410	16920	16920	16920	16920	0
270	20231201	154400	481042410	16920	16920	16920	16920	0
271	20231201	154300	481042410	16920	16920	16920	16920	0
272	20231201	154200	481042410	16920	16920	16920	16920	2772
273	20231201	154100	481042410	16920	16920	16920	16920	0
274	20231201	154000	481042410	16920	16920	16920	16920	0
275	20231201	153900	481042410	16920	16920	16920	16920	0
276	20231201	153800	481042410	16920	16920	16920	16920	0
277	20231201	153700	481042410	16920	16920	16920	16920	0
278	20231201	153600	481042410	16920	16920	16920	16920	0
279	20231201	153500	481042410	16920	16920	16920	16920	0
280	20231201	153400	481042410	16920	16920	16920	16920	0
281	20231201	153300	481042410	16920	16920	16920	16920	0
282	20231201	153200	481042410	16920	16920	16920	16920	0
283	20231201	153100	481042410	16920	16920	16920	16920	0
284	20231201	153000	481042410	16920	16920	16920	16920	2772
285	20231201	152900	434140170	16920	16920	16920	16920	0
286	20231201	152800	434140170	16920	16920	16920	16920	0
287	20231201	152700	434140170	16920	16920	16920	16920	0
288	20231201	152600	434140170	16920	16920	16920	16920	0
289	20231201	152500	434140170	16920	16920	16920	16920	0
290	20231201	152400	434140170	16920	16920	16920	16920	0
291	20231201	152300	434140170	16920	16920	16920	16920	0
292	20231201	152200	434140170	16920	16920	16920	16920	0
293	20231201	152100	434140170	16920	16920	16920	16920	0
294	20231201	152000	434140170	16920	16920	16920	16920	0
295	20231201	151900	434140170	16920	16920	16920	16910	121
296	20231201	151800	432092870	16920	16920	16920	16920	67
297	20231201	151700	430959230	16930	16920	16930	16920	50
298	20231201	151600	430112770	16930	16890	16930	16890	293
299	20231201	151500	425163800	16890	16880	16890	16880	276
300	20231201	151400	420503650	16890	16890	16890	16890	0
301	20231201	151300	420503650	16890	16890	16890	16890	0
302	20231201	151200	420503650	16890	16900	16900	16890	592
303	20231201	151100	410504090	16900	16910	16910	16900	302
304	20231201	151000	405399820	16930	16920	16930	16920	220
305	20231201	150900	401675350	16930	16930	16930	16930	0
306	20231201	150800	401675350	16930	16930	16930	16930	13
307	20231201	150700	401455260	16930	16940	16940	16930	2
308	20231201	150600	401421390	16940	16920	16950	16920	609
309	20231201	150500	391105020	16950	16950	16950	16950	29
310	20231201	150400	390613470	16950	16950	16950	16910	491
311	20231201	150300	382299040	16940	16940	16940	16940	86
312	20231201	150200	380842200	16900	16940	16940	16890	692
313	20231201	150100	369153810	16940	16880	16940	16880	2967
314	20231201	150000	319008190	16870	16850	16870	16850	562
315	20231201	145900	309530100	16850	16850	16850	16850	0
316	20231201	145800	309530100	16850	16810	16850	16810	1937
317	20231201	145700	276959050	16790	16790	16790	16790	0
318	20231201	145600	276959050	16790	16790	16790	16790	0
319	20231201	145500	276959050	16790	16790	16790	16790	0
320	20231201	145400	276959050	16790	16790	16790	16790	0
321	20231201	145300	276959050	16790	16790	16790	16790	0
322	20231201	145200	276959050	16790	16790	16790	16790	0
323	20231201	145100	276959050	16790	16790	16790	16790	552
324	20231201	145000	267690970	16800	16800	16800	16800	0
325	20231201	144900	267690970	16800	16820	16820	16800	79
326	20231201	144800	266363750	16820	16820	16820	16820	0
327	20231201	144700	266363750	16820	16820	16820	16820	0
328	20231201	144600	266363750	16820	16800	16820	16800	31
329	20231201	144500	265842930	16820	16800	16820	16800	121
330	20231201	144400	263810110	16820	16800	16820	16800	12
331	20231201	144300	263608490	16800	16800	16800	16800	30
332	20231201	144200	263104490	16820	16820	16820	16820	1
333	20231201	144100	263087670	16810	16810	16810	16810	0
334	20231201	144000	263087670	16810	16810	16810	16810	40
335	20231201	143900	262415270	16800	16800	16800	16800	500
336	20231201	143800	254015270	16800	16800	16800	16800	0
337	20231201	143700	254015270	16800	16780	16800	16780	19
338	20231201	143600	253696430	16780	16790	16790	16780	22
339	20231201	143500	253327070	16800	16800	16800	16800	0
340	20231201	143400	253327070	16800	16800	16800	16800	0
341	20231201	143300	253327070	16800	16800	16800	16800	4
342	20231201	143200	253259870	16800	16800	16800	16800	0
343	20231201	143100	253259870	16800	16800	16800	16800	0
344	20231201	143000	253259870	16800	16800	16800	16800	0
345	20231201	142900	253259870	16800	16810	16810	16800	641
346	20231201	142800	242491050	16810	16810	16810	16810	0
347	20231201	142700	242491050	16810	16810	16810	16810	20
348	20231201	142600	242154850	16820	16820	16820	16820	2
349	20231201	142500	242121210	16750	16750	16750	16750	0
350	20231201	142400	242121210	16750	16750	16750	16750	0
351	20231201	142300	242121210	16750	16760	16760	16750	456
352	20231201	142200	234481650	16730	16730	16730	16730	0
353	20231201	142100	234481650	16730	16730	16730	16730	0
354	20231201	142000	234481650	16730	16730	16730	16730	0
355	20231201	141900	234481650	16730	16760	16760	16730	750
356	20231201	141800	221929850	16750	16750	16750	16750	0
357	20231201	141700	221929850	16750	16750	16750	16750	0
358	20231201	141600	221929850	16750	16750	16750	16750	0
359	20231201	141500	221929850	16750	16750	16750	16750	0
360	20231201	141400	221929850	16750	16750	16750	16750	0
361	20231201	141300	221929850	16750	16750	16750	16750	10
362	20231201	141200	221762350	16820	16820	16820	16820	0
363	20231201	141100	221762350	16820	16820	16820	16820	0
364	20231201	141000	221762350	16820	16820	16820	16820	0
365	20231201	140900	221762350	16820	16820	16820	16820	0
366	20231201	140800	221762350	16820	16820	16820	16820	490
367	20231201	140700	213520550	16820	16820	16820	16820	0
368	20231201	140600	213520550	16820	16820	16820	16820	0
369	20231201	140500	213520550	16820	16820	16820	16820	0
370	20231201	140400	213520550	16820	16820	16820	16820	0
371	20231201	140300	213520550	16820	16820	16820	16820	0
372	20231201	140200	213520550	16820	16820	16820	16820	0
373	20231201	140100	213520550	16820	16820	16820	16820	0
374	20231201	140000	213520550	16820	16820	16820	16820	0
375	20231201	135900	213520550	16820	16760	16820	16760	1038
376	20231201	135800	196123370	16760	16760	16760	16760	299
377	20231201	135700	191112130	16760	16760	16760	16760	0
378	20231201	135600	191112130	16760	16760	16760	16760	0
379	20231201	135500	191112130	16760	16760	16760	16760	45
380	20231201	135400	190357930	16760	16780	16780	16760	142
381	20231201	135300	187977330	16780	16780	16780	16780	0
382	20231201	135200	187977330	16780	16780	16780	16780	0
383	20231201	135100	187977330	16780	16780	16780	16780	0
384	20231201	135000	187977330	16780	16780	16780	16780	0
385	20231201	134900	187977330	16780	16780	16780	16780	0
386	20231201	134800	187977330	16780	16780	16780	16780	0
387	20231201	134700	187977330	16780	16780	16780	16780	1
388	20231201	134600	187960550	16780	16780	16780	16780	0
389	20231201	134500	187960550	16780	16780	16780	16780	0
390	20231201	134400	187960550	16780	16780	16780	16780	0
391	20231201	134300	187960550	16780	16780	16780	16780	0
392	20231201	134200	187960550	16780	16780	16780	16780	0
393	20231201	134100	187960550	16780	16780	16780	16780	0
394	20231201	134000	187960550	16780	16780	16780	16780	0
395	20231201	133900	187960550	16780	16780	16780	16780	29
396	20231201	133800	187473930	16780	16780	16780	16780	0
397	20231201	133700	187473930	16780	16780	16780	16780	0
398	20231201	133600	187473930	16780	16780	16780	16780	0
399	20231201	133500	187473930	16780	16780	16780	16780	0
400	20231201	133400	187473930	16780	16780	16780	16780	0
401	20231201	133300	187473930	16780	16780	16780	16780	0
402	20231201	133200	187473930	16780	16780	16780	16780	19
403	20231201	133100	187155110	16780	16780	16780	16780	1
404	20231201	133000	187138330	16770	16770	16770	16770	0
405	20231201	132900	187138330	16770	16770	16770	16770	0
406	20231201	132800	187138330	16770	16770	16770	16770	10
407	20231201	132700	186970630	16770	16770	16770	16770	15
408	20231201	132600	186719080	16760	16760	16760	16760	0
409	20231201	132500	186719080	16760	16780	16780	16760	600
410	20231201	132400	176658980	16840	16840	16840	16840	5
411	20231201	132300	176574780	16850	16850	16850	16850	0
412	20231201	132200	176574780	16850	16850	16850	16850	0
413	20231201	132100	176574780	16850	16850	16850	16850	0
414	20231201	132000	176574780	16850	16850	16850	16850	0
415	20231201	131900	176574780	16850	16850	16850	16850	0
416	20231201	131800	176574780	16850	16850	16850	16850	0
417	20231201	131700	176574780	16850	16850	16850	16850	0
418	20231201	131600	176574780	16850	16850	16850	16850	0
419	20231201	131500	176574780	16850	16850	16850	16850	0
420	20231201	131400	176574780	16850	16850	16850	16850	0
421	20231201	131300	176574780	16850	16850	16850	16850	0
422	20231201	131200	176574780	16850	16850	16850	16850	0
423	20231201	131100	176574780	16850	16850	16850	16850	0
424	20231201	131000	176574780	16850	16850	16850	16850	0
425	20231201	130900	176574780	16850	16850	16850	16850	0
426	20231201	130800	176574780	16850	16850	16850	16850	0
427	20231201	130700	176574780	16850	16850	16850	16850	1
428	20231201	130600	176557930	16850	16850	16850	16850	10
429	20231201	130500	176389430	16860	16860	16860	16860	0
430	20231201	130400	176389430	16860	16860	16860	16860	0
431	20231201	130300	176389430	16860	16860	16860	16860	0
432	20231201	130200	176389430	16860	16860	16860	16860	0
433	20231201	130100	176389430	16860	16860	16860	16860	0
434	20231201	130000	176389430	16860	16860	16860	16860	0
435	20231201	125900	176389430	16860	16860	16860	16860	0
436	20231201	125800	176389430	16860	16860	16860	16860	0
437	20231201	125700	176389430	16860	16860	16860	16860	0
438	20231201	125600	176389430	16860	16860	16860	16860	0
439	20231201	125500	176389430	16860	16860	16860	16860	0
440	20231201	125400	176389430	16860	16860	16860	16860	0
441	20231201	125300	176389430	16860	16860	16860	16860	0
442	20231201	125200	176389430	16860	16860	16860	16860	0
443	20231201	125100	176389430	16860	16860	16860	16860	0
444	20231201	125000	176389430	16860	16850	16860	16850	2
445	20231201	124900	176355720	16850	16850	16850	16850	96
446	20231201	124800	174738120	16850	16840	16850	16840	100
447	20231201	124700	173053160	16850	16850	16850	16850	1
448	20231201	124600	173036310	16770	16770	16770	16770	0
449	20231201	124500	173036310	16770	16790	16790	16770	1757
450	20231201	124400	143569610	16790	16790	16790	16790	0
451	20231201	124300	143569610	16790	16790	16790	16790	0
452	20231201	124200	143569610	16790	16790	16790	16790	0
453	20231201	124100	143569610	16790	16790	16790	16790	1
454	20231201	124000	143552820	16790	16800	16800	16790	4
455	20231201	123900	143485650	16800	16800	16800	16800	0
456	20231201	123800	143485650	16800	16800	16800	16800	0
457	20231201	123700	143485650	16800	16800	16800	16800	0
458	20231201	123600	143485650	16800	16800	16800	16800	1
459	20231201	123500	143468850	16860	16860	16860	16860	0
460	20231201	123400	143468850	16860	16860	16860	16860	0
461	20231201	123300	143468850	16860	16860	16860	16860	0
462	20231201	123200	143468850	16860	16860	16860	16860	0
463	20231201	123100	143468850	16860	16860	16860	16860	0
464	20231201	123000	143468850	16860	16860	16860	16860	0
465	20231201	122900	143468850	16860	16860	16860	16860	0
466	20231201	122800	143468850	16860	16860	16860	16860	0
467	20231201	122700	143468850	16860	16860	16860	16860	0
468	20231201	122600	143468850	16860	16860	16860	16860	0
469	20231201	122500	143468850	16860	16860	16860	16860	20
470	20231201	122400	143131650	16860	16860	16860	16860	2
471	20231201	122300	143097930	16860	16860	16860	16860	2
472	20231201	122200	143064210	16860	16800	16860	16790	91
473	20231201	122100	141533670	16800	16800	16800	16800	5
474	20231201	122000	141449670	16790	16790	16790	16790	14
475	20231201	121900	141214610	16790	16790	16790	16790	0
476	20231201	121800	141214610	16790	16790	16790	16790	0
477	20231201	121700	141214610	16790	16790	16790	16790	4
478	20231201	121600	141147450	16800	16800	16800	16800	47
479	20231201	121500	140357850	16800	16810	16810	16800	49
480	20231201	121400	139534630	16800	16800	16800	16800	0
481	20231201	121300	139534630	16800	16800	16800	16800	0
482	20231201	121200	139534630	16800	16800	16800	16800	194
483	20231201	121100	136275430	16800	16800	16800	16800	0
484	20231201	121000	136275430	16800	16800	16800	16800	0
485	20231201	120900	136275430	16800	16800	16800	16800	0
486	20231201	120800	136275430	16800	16800	16800	16800	0
487	20231201	120700	136275430	16800	16800	16800	16800	0
488	20231201	120600	136275430	16800	16800	16800	16800	0
489	20231201	120500	136275430	16800	16800	16800	16800	2
490	20231201	120400	136241830	16850	16850	16850	16850	0
491	20231201	120300	136241830	16850	16850	16850	16850	0
492	20231201	120200	136241830	16850	16850	16850	16850	0
493	20231201	120100	136241830	16850	16850	16850	16850	2
494	20231201	120000	136208130	16800	16800	16800	16800	1
495	20231201	115900	136191330	16850	16850	16850	16850	0
496	20231201	115800	136191330	16850	16850	16850	16850	0
497	20231201	115700	136191330	16850	16850	16850	16850	0
498	20231201	115600	136191330	16850	16850	16850	16850	0
499	20231201	115500	136191330	16850	16850	16850	16850	1
500	20231201	115400	136174480	16840	16840	16840	16840	49
501	20231201	115300	135349320	16850	16850	16850	16850	0
502	20231201	115200	135349320	16850	16850	16850	16850	0
503	20231201	115100	135349320	16850	16850	16850	16850	0
504	20231201	115000	135349320	16850	16850	16850	16850	0
505	20231201	114900	135349320	16850	16850	16850	16850	0
506	20231201	114800	135349320	16850	16850	16850	16850	0
507	20231201	114700	135349320	16850	16850	16850	16850	1
508	20231201	114600	135332470	16850	16850	16850	16850	1
509	20231201	114500	135315620	16800	16800	16800	16800	0
510	20231201	114400	135315620	16800	16810	16810	16800	59
511	20231201	114300	134324400	16800	16810	16810	16800	101
512	20231201	114200	132626990	16850	16850	16850	16850	1
513	20231201	114100	132610140	16870	16870	16870	16870	0
514	20231201	114000	132610140	16870	16870	16870	16870	0
515	20231201	113900	132610140	16870	16870	16870	16870	1
516	20231201	113800	132593270	16870	16870	16870	16870	0
517	20231201	113700	132593270	16870	16870	16870	16870	0
518	20231201	113600	132593270	16870	16860	16870	16860	11
519	20231201	113500	132407800	16860	16860	16860	16860	0
520	20231201	113400	132407800	16860	16860	16860	16860	0
521	20231201	113300	132407800	16860	16860	16860	16860	0
522	20231201	113200	132407800	16860	16860	16860	16860	0
523	20231201	113100	132407800	16860	16860	16860	16860	0
524	20231201	113000	132407800	16860	16860	16860	16860	0
525	20231201	112900	132407800	16860	16860	16860	16860	0
526	20231201	112800	132407800	16860	16860	16860	16860	100
527	20231201	112700	130721800	16860	16860	16860	16860	0
528	20231201	112600	130721800	16860	16860	16860	16860	0
529	20231201	112500	130721800	16860	16860	16860	16860	0
530	20231201	112400	130721800	16860	16860	16860	16860	0
531	20231201	112300	130721800	16860	16860	16860	16860	0
532	20231201	112200	130721800	16860	16860	16860	16860	0
533	20231201	112100	130721800	16860	16860	16860	16860	0
534	20231201	112000	130721800	16860	16860	16860	16860	100
535	20231201	111900	129035800	16860	16860	16860	16860	0
536	20231201	111800	129035800	16860	16860	16860	16860	0
537	20231201	111700	129035800	16860	16860	16860	16860	0
538	20231201	111600	129035800	16860	16860	16860	16860	1
539	20231201	111500	129018940	16860	16860	16860	16860	0
540	20231201	111400	129018940	16860	16860	16860	16860	0
541	20231201	111300	129018940	16860	16860	16860	16860	15
542	20231201	111200	128766040	16860	16860	16860	16860	0
543	20231201	111100	128766040	16860	16860	16860	16860	0
544	20231201	111000	128766040	16860	16850	16860	16850	14
545	20231201	110900	128530130	16840	16840	16840	16840	0
546	20231201	110800	128530130	16840	16840	16840	16840	0
547	20231201	110700	128530130	16840	16840	16840	16840	0
548	20231201	110600	128530130	16840	16840	16840	16840	0
549	20231201	110500	128530130	16840	16840	16840	16840	0
550	20231201	110400	128530130	16840	16840	16840	16840	0
551	20231201	110300	128530130	16840	16840	16840	16840	1
552	20231201	110200	128513290	16800	16800	16800	16800	0
553	20231201	110100	128513290	16800	16800	16800	16800	0
554	20231201	110000	128513290	16800	16800	16800	16800	0
555	20231201	105900	128513290	16800	16850	16850	16800	182
556	20231201	105800	125446690	16850	16850	16850	16850	0
557	20231201	105700	125446690	16850	16850	16850	16850	0
558	20231201	105600	125446690	16850	16850	16850	16850	0
559	20231201	105500	125446690	16850	16850	16850	16850	0
560	20231201	105400	125446690	16850	16850	16850	16850	0
561	20231201	105300	125446690	16850	16850	16850	16850	1
562	20231201	105200	125429840	16860	16860	16860	16860	1
563	20231201	105100	125412980	16850	16850	16850	16850	100
564	20231201	105000	123727980	16860	16810	16860	16790	51
565	20231201	104900	122871560	16860	16800	16860	16790	90
566	20231201	104800	121357600	16860	16860	16860	16860	0
567	20231201	104700	121357600	16860	16860	16860	16860	0
568	20231201	104600	121357600	16860	16860	16860	16860	0
569	20231201	104500	121357600	16860	16810	16860	16790	40
570	20231201	104400	120685730	16860	16860	16860	16860	0
571	20231201	104300	120685730	16860	16860	16860	16860	0
572	20231201	104200	120685730	16860	16860	16860	16860	0
573	20231201	104100	120685730	16860	16860	16860	16860	350
574	20231201	104000	114784730	16860	16860	16860	16860	0
575	20231201	103900	114784730	16860	16860	16860	16860	1
576	20231201	103800	114767870	16800	16800	16800	16800	177
577	20231201	103700	111794270	16800	16810	16810	16800	350
578	20231201	103600	105914190	16860	16830	16860	16830	2
579	20231201	103500	105880500	16800	16800	16800	16800	1
580	20231201	103400	105863700	16800	16800	16800	16800	0
581	20231201	103300	105863700	16800	16840	16840	16800	98
582	20231201	103200	104214670	16840	16840	16840	16840	0
583	20231201	103100	104214670	16840	16860	16860	16840	116
584	20231201	103000	102260450	16860	16860	16860	16860	0
585	20231201	102900	102260450	16860	16860	16860	16860	0
586	20231201	102800	102260450	16860	16860	16860	16860	0
587	20231201	102700	102260450	16860	16860	16860	16860	6
588	20231201	102600	102159290	16860	16860	16860	16860	0
589	20231201	102500	102159290	16860	16860	16860	16860	6
590	20231201	102400	102058130	16860	16860	16860	16860	1
591	20231201	102300	102041270	16850	16850	16850	16850	12
592	20231201	102200	101839070	16860	16860	16860	16860	32
593	20231201	102100	101299550	16870	16870	16870	16870	32
594	20231201	102000	100759710	16870	16870	16870	16870	0
595	20231201	101900	100759710	16870	16880	16880	16870	66
596	20231201	101800	99645700	16880	16880	16880	16880	0
597	20231201	101700	99645700	16880	16880	16880	16880	1
598	20231201	101600	99628820	16880	16880	16880	16880	0
599	20231201	101500	99628820	16880	16880	16880	16880	6
600	20231201	101400	99527540	16880	16880	16880	16880	0
601	20231201	101300	99527540	16880	16880	16880	16880	1
602	20231201	101200	99510660	16890	16890	16890	16890	300
603	20231201	101100	94443660	16890	16890	16890	16890	0
604	20231201	101000	94443660	16890	16890	16890	16890	1
605	20231201	100900	94426770	16920	16920	16920	16920	0
606	20231201	100800	94426770	16920	16920	16920	16920	0
607	20231201	100700	94426770	16920	16920	16920	16920	0
608	20231201	100600	94426770	16920	16920	16920	16920	5
609	20231201	100500	94342170	16910	16910	16910	16910	0
610	20231201	100400	94342170	16910	16910	16910	16910	50
611	20231201	100300	93496670	16910	16880	16910	16880	50
612	20231201	100200	92651200	16880	16880	16880	16870	157
613	20231201	100100	90001100	16910	16910	16910	16910	10
614	20231201	100000	89832000	16920	16920	16920	16920	0
615	20231201	095900	89832000	16920	16880	16920	16880	71
616	20231201	095800	88633480	16930	16930	16930	16930	0
617	20231201	095700	88633480	16930	16920	16930	16920	101
618	20231201	095600	86924550	16930	16930	16930	16930	0
619	20231201	095500	86924550	16930	16930	16930	16930	0
620	20231201	095400	86924550	16930	16930	16930	16930	0
621	20231201	095300	86924550	16930	16930	16930	16930	1
622	20231201	095200	86907620	16880	16880	16880	16880	1
623	20231201	095100	86890740	16940	16940	16940	16940	0
624	20231201	095000	86890740	16940	16940	16940	16940	50
625	20231201	094900	86043740	16940	16940	16940	16940	1
626	20231201	094800	86026800	16900	16900	16900	16900	410
627	20231201	094700	79097800	16880	16880	16880	16880	1
628	20231201	094600	79080920	16940	16940	16940	16940	0
629	20231201	094500	79080920	16940	16940	16940	16940	11
630	20231201	094400	78894580	16950	16950	16950	16950	0
631	20231201	094300	78894580	16950	16960	16960	16950	61
632	20231201	094200	77860610	16950	16940	16950	16940	17
633	20231201	094100	77572610	16950	16950	16950	16950	0
634	20231201	094000	77572610	16950	16950	16950	16950	0
635	20231201	093900	77572610	16950	16910	16950	16910	820
636	20231201	093800	63678280	16910	16910	16910	16910	0
637	20231201	093700	63678280	16910	16910	16910	16910	3
638	20231201	093600	63627550	16910	16890	16910	16890	64
639	20231201	093500	62545390	16900	16900	16900	16900	5
640	20231201	093400	62460890	16900	16900	16900	16900	1
641	20231201	093300	62443990	16900	16900	16900	16900	1
642	20231201	093200	62427090	16910	16910	16910	16910	2
643	20231201	093100	62393270	16940	16950	16950	16940	16
644	20231201	093000	62122080	16950	16920	16950	16920	1003
645	20231201	092900	45129300	16920	16900	16920	16900	200
646	20231201	092800	41748350	16900	16900	16900	16900	0
647	20231201	092700	41748350	16900	16830	16900	16830	107
648	20231201	092600	39940120	16900	16900	16900	16900	0
649	20231201	092500	39940120	16900	16880	16900	16880	101
650	20231201	092400	38235220	16880	16830	16880	16830	354
651	20231201	092300	32275850	16750	16830	16830	16750	59
652	20231201	092200	31287440	16750	16750	16750	16750	9
653	20231201	092100	31136690	16830	16830	16830	16830	0
654	20231201	092000	31136690	16830	16830	16830	16750	27
655	20231201	091900	30683230	16820	16820	16820	16820	0
656	20231201	091800	30683230	16820	16820	16820	16820	18
657	20231201	091700	30380470	16730	16730	16730	16730	0
658	20231201	091600	30380470	16730	16730	16730	16730	0
659	20231201	091500	30380470	16730	16730	16730	16730	0
660	20231201	091400	30380470	16730	16820	16820	16730	640
661	20231201	091300	19670410	16860	16890	16890	16840	34
662	20231201	091200	19096310	16910	16910	16910	16910	0
663	20231201	091100	19096310	16910	16910	16910	16910	0
664	20231201	091000	19096310	16910	16910	16910	16910	5
665	20231201	090900	19011760	16810	16910	16920	16810	5
666	20231201	090800	18927500	16820	16830	16830	16820	305
667	20231201	090700	13797060	16940	16940	16940	16940	0
668	20231201	090600	13797060	16940	16780	16940	16780	95
669	20231201	090500	12198490	16780	16780	16780	16780	0
670	20231201	090400	12198490	16780	16780	16780	16780	1
671	20231201	090300	12181710	16780	16780	16780	16780	0
672	20231201	090200	12181710	16780	16780	16780	16780	0
673	20231201	090100	12181710	16780	16780	16780	16780	1
674	20231201	090000	12164930	16760	16710	16760	16710	728