KissMeData/230240/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	204100	1874519740	18930	18930	18930	18930	5263
3	20231201	204000	1874519740	18930	18930	18930	18930	0
4	20231201	203900	1874519740	18930	18930	18930	18930	0
5	20231201	203800	1874519740	18930	18930	18930	18930	0
6	20231201	203700	1874519740	18930	18930	18930	18930	0
7	20231201	203600	1874519740	18930	18930	18930	18930	0
8	20231201	203500	1874519740	18930	18930	18930	18930	0
9	20231201	203400	1874519740	18930	18930	18930	18930	0
10	20231201	203300	1874519740	18930	18930	18930	18930	0
11	20231201	203200	1874519740	18930	18930	18930	18930	0
12	20231201	203100	1874519740	18930	18930	18930	18930	0
13	20231201	203000	1874519740	18930	18930	18930	18930	0
14	20231201	202900	1874519740	18930	18930	18930	18930	0
15	20231201	202800	1874519740	18930	18930	18930	18930	0
16	20231201	202700	1874519740	18930	18930	18930	18930	0
17	20231201	202600	1874519740	18930	18930	18930	18930	0
18	20231201	202500	1874519740	18930	18930	18930	18930	0
19	20231201	202400	1874519740	18930	18930	18930	18930	0
20	20231201	202300	1874519740	18930	18930	18930	18930	0
21	20231201	202200	1874519740	18930	18930	18930	18930	0
22	20231201	202100	1874519740	18930	18930	18930	18930	0
23	20231201	202000	1874519740	18930	18930	18930	18930	0
24	20231201	201900	1874519740	18930	18930	18930	18930	0
25	20231201	201800	1874519740	18930	18930	18930	18930	0
26	20231201	201700	1874519740	18930	18930	18930	18930	0
27	20231201	201600	1874519740	18930	18930	18930	18930	0
28	20231201	201500	1874519740	18930	18930	18930	18930	0
29	20231201	201400	1874519740	18930	18930	18930	18930	0
30	20231201	201300	1874519740	18930	18930	18930	18930	0
31	20231201	201200	1874519740	18930	18930	18930	18930	0
32	20231201	201100	1874519740	18930	18930	18930	18930	5263
33	20231201	201000	1874519740	18930	18930	18930	18930	0
34	20231201	200900	1874519740	18930	18930	18930	18930	0
35	20231201	200800	1874519740	18930	18930	18930	18930	0
36	20231201	200700	1874519740	18930	18930	18930	18930	0
37	20231201	200600	1874519740	18930	18930	18930	18930	0
38	20231201	200500	1874519740	18930	18930	18930	18930	0
39	20231201	200400	1874519740	18930	18930	18930	18930	0
40	20231201	200300	1874519740	18930	18930	18930	18930	0
41	20231201	200200	1874519740	18930	18930	18930	18930	0
42	20231201	200100	1874519740	18930	18930	18930	18930	0
43	20231201	200000	1874519740	18930	18930	18930	18930	0
44	20231201	195900	1874519740	18930	18930	18930	18930	0
45	20231201	195800	1874519740	18930	18930	18930	18930	0
46	20231201	195700	1874519740	18930	18930	18930	18930	0
47	20231201	195600	1874519740	18930	18930	18930	18930	0
48	20231201	195500	1874519740	18930	18930	18930	18930	0
49	20231201	195400	1874519740	18930	18930	18930	18930	0
50	20231201	195300	1874519740	18930	18930	18930	18930	0
51	20231201	195200	1874519740	18930	18930	18930	18930	0
52	20231201	195100	1874519740	18930	18930	18930	18930	0
53	20231201	195000	1874519740	18930	18930	18930	18930	0
54	20231201	194900	1874519740	18930	18930	18930	18930	0
55	20231201	194800	1874519740	18930	18930	18930	18930	0
56	20231201	194700	1874519740	18930	18930	18930	18930	0
57	20231201	194600	1874519740	18930	18930	18930	18930	0
58	20231201	194500	1874519740	18930	18930	18930	18930	0
59	20231201	194400	1874519740	18930	18930	18930	18930	0
60	20231201	194300	1874519740	18930	18930	18930	18930	0
61	20231201	194200	1874519740	18930	18930	18930	18930	0
62	20231201	194100	1874519740	18930	18930	18930	18930	5263
63	20231201	194000	1874519740	18930	18930	18930	18930	0
64	20231201	193900	1874519740	18930	18930	18930	18930	0
65	20231201	193800	1874519740	18930	18930	18930	18930	0
66	20231201	193700	1874519740	18930	18930	18930	18930	0
67	20231201	193600	1874519740	18930	18930	18930	18930	0
68	20231201	193500	1874519740	18930	18930	18930	18930	0
69	20231201	193400	1874519740	18930	18930	18930	18930	0
70	20231201	193300	1874519740	18930	18930	18930	18930	0
71	20231201	193200	1874519740	18930	18930	18930	18930	0
72	20231201	193100	1874519740	18930	18930	18930	18930	0
73	20231201	193000	1874519740	18930	18930	18930	18930	0
74	20231201	192900	1874519740	18930	18930	18930	18930	0
75	20231201	192800	1874519740	18930	18930	18930	18930	0
76	20231201	192700	1874519740	18930	18930	18930	18930	0
77	20231201	192600	1874519740	18930	18930	18930	18930	0
78	20231201	192500	1874519740	18930	18930	18930	18930	0
79	20231201	192400	1874519740	18930	18930	18930	18930	0
80	20231201	192300	1874519740	18930	18930	18930	18930	0
81	20231201	192200	1874519740	18930	18930	18930	18930	0
82	20231201	192100	1874519740	18930	18930	18930	18930	0
83	20231201	192000	1874519740	18930	18930	18930	18930	0
84	20231201	191900	1874519740	18930	18930	18930	18930	0
85	20231201	191800	1874519740	18930	18930	18930	18930	0
86	20231201	191700	1874519740	18930	18930	18930	18930	0
87	20231201	191600	1874519740	18930	18930	18930	18930	0
88	20231201	191500	1874519740	18930	18930	18930	18930	0
89	20231201	191400	1874519740	18930	18930	18930	18930	0
90	20231201	191300	1874519740	18930	18930	18930	18930	0
91	20231201	191200	1874519740	18930	18930	18930	18930	0
92	20231201	191100	1874519740	18930	18930	18930	18930	5263
93	20231201	191000	1874519740	18930	18930	18930	18930	0
94	20231201	190900	1874519740	18930	18930	18930	18930	0
95	20231201	190800	1874519740	18930	18930	18930	18930	0
96	20231201	190700	1874519740	18930	18930	18930	18930	0
97	20231201	190600	1874519740	18930	18930	18930	18930	0
98	20231201	190500	1874519740	18930	18930	18930	18930	0
99	20231201	190400	1874519740	18930	18930	18930	18930	0
100	20231201	190300	1874519740	18930	18930	18930	18930	0
101	20231201	190200	1874519740	18930	18930	18930	18930	0
102	20231201	190100	1874519740	18930	18930	18930	18930	0
103	20231201	190000	1874519740	18930	18930	18930	18930	0
104	20231201	185900	1874519740	18930	18930	18930	18930	0
105	20231201	185800	1874519740	18930	18930	18930	18930	0
106	20231201	185700	1874519740	18930	18930	18930	18930	0
107	20231201	185600	1874519740	18930	18930	18930	18930	0
108	20231201	185500	1874519740	18930	18930	18930	18930	0
109	20231201	185400	1874519740	18930	18930	18930	18930	0
110	20231201	185300	1874519740	18930	18930	18930	18930	0
111	20231201	185200	1874519740	18930	18930	18930	18930	0
112	20231201	185100	1874519740	18930	18930	18930	18930	0
113	20231201	185000	1874519740	18930	18930	18930	18930	0
114	20231201	184900	1874519740	18930	18930	18930	18930	0
115	20231201	184800	1874519740	18930	18930	18930	18930	0
116	20231201	184700	1874519740	18930	18930	18930	18930	0
117	20231201	184600	1874519740	18930	18930	18930	18930	0
118	20231201	184500	1874519740	18930	18930	18930	18930	0
119	20231201	184400	1874519740	18930	18930	18930	18930	0
120	20231201	184300	1874519740	18930	18930	18930	18930	0
121	20231201	184200	1874519740	18930	18930	18930	18930	0
122	20231201	184100	1874519740	18930	18930	18930	18930	5263
123	20231201	184000	1874519740	18930	18930	18930	18930	0
124	20231201	183900	1874519740	18930	18930	18930	18930	0
125	20231201	183800	1874519740	18930	18930	18930	18930	0
126	20231201	183700	1874519740	18930	18930	18930	18930	0
127	20231201	183600	1874519740	18930	18930	18930	18930	0
128	20231201	183500	1874519740	18930	18930	18930	18930	0
129	20231201	183400	1874519740	18930	18930	18930	18930	0
130	20231201	183300	1874519740	18930	18930	18930	18930	0
131	20231201	183200	1874519740	18930	18930	18930	18930	0
132	20231201	183100	1874519740	18930	18930	18930	18930	0
133	20231201	183000	1874519740	18930	18930	18930	18930	0
134	20231201	182900	1874519740	18930	18930	18930	18930	0
135	20231201	182800	1874519740	18930	18930	18930	18930	0
136	20231201	182700	1874519740	18930	18930	18930	18930	0
137	20231201	182600	1874519740	18930	18930	18930	18930	0
138	20231201	182500	1874519740	18930	18930	18930	18930	0
139	20231201	182400	1874519740	18930	18930	18930	18930	0
140	20231201	182300	1874519740	18930	18930	18930	18930	0
141	20231201	182200	1874519740	18930	18930	18930	18930	0
142	20231201	182100	1874519740	18930	18930	18930	18930	0
143	20231201	182000	1874519740	18930	18930	18930	18930	0
144	20231201	181900	1874519740	18930	18930	18930	18930	0
145	20231201	181800	1874519740	18930	18930	18930	18930	0
146	20231201	181700	1874519740	18930	18930	18930	18930	0
147	20231201	181600	1874519740	18930	18930	18930	18930	0
148	20231201	181500	1874519740	18930	18930	18930	18930	0
149	20231201	181400	1874519740	18930	18930	18930	18930	0
150	20231201	181300	1874519740	18930	18930	18930	18930	0
151	20231201	181200	1874519740	18930	18930	18930	18930	0
152	20231201	181100	1874519740	18930	18930	18930	18930	5263
153	20231201	181000	1874519740	18930	18930	18930	18930	0
154	20231201	180900	1874519740	18930	18930	18930	18930	0
155	20231201	180800	1874519740	18930	18930	18930	18930	0
156	20231201	180700	1874519740	18930	18930	18930	18930	0
157	20231201	180600	1874519740	18930	18930	18930	18930	0
158	20231201	180500	1874519740	18930	18930	18930	18930	0
159	20231201	180400	1874519740	18930	18930	18930	18930	0
160	20231201	180300	1874519740	18930	18930	18930	18930	0
161	20231201	180200	1874519740	18930	18930	18930	18930	0
162	20231201	180100	1874519740	18930	18930	18930	18930	0
163	20231201	180000	1874519740	18930	18930	18930	18930	0
164	20231201	175900	1874519740	18930	18930	18930	18930	0
165	20231201	175800	1874519740	18930	18930	18930	18930	0
166	20231201	175700	1874519740	18930	18930	18930	18930	0
167	20231201	175600	1874519740	18930	18930	18930	18930	0
168	20231201	175500	1874519740	18930	18930	18930	18930	0
169	20231201	175400	1874519740	18930	18930	18930	18930	0
170	20231201	175300	1874519740	18930	18930	18930	18930	0
171	20231201	175200	1874519740	18930	18930	18930	18930	0
172	20231201	175100	1874519740	18930	18930	18930	18930	0
173	20231201	175000	1874519740	18930	18930	18930	18930	0
174	20231201	174900	1874519740	18930	18930	18930	18930	0
175	20231201	174800	1874519740	18930	18930	18930	18930	0
176	20231201	174700	1874519740	18930	18930	18930	18930	0
177	20231201	174600	1874519740	18930	18930	18930	18930	0
178	20231201	174500	1874519740	18930	18930	18930	18930	0
179	20231201	174400	1874519740	18930	18930	18930	18930	0
180	20231201	174300	1874519740	18930	18930	18930	18930	0
181	20231201	174200	1874519740	18930	18930	18930	18930	0
182	20231201	174100	1874519740	18930	18930	18930	18930	5263
183	20231201	174000	1874519740	18930	18930	18930	18930	0
184	20231201	173900	1874519740	18930	18930	18930	18930	0
185	20231201	173800	1874519740	18930	18930	18930	18930	0
186	20231201	173700	1874519740	18930	18930	18930	18930	0
187	20231201	173600	1874519740	18930	18930	18930	18930	0
188	20231201	173500	1874519740	18930	18930	18930	18930	0
189	20231201	173400	1874519740	18930	18930	18930	18930	0
190	20231201	173300	1874519740	18930	18930	18930	18930	0
191	20231201	173200	1874519740	18930	18930	18930	18930	0
192	20231201	173100	1874519740	18930	18930	18930	18930	0
193	20231201	173000	1874519740	18930	18930	18930	18930	0
194	20231201	172900	1874519740	18930	18930	18930	18930	0
195	20231201	172800	1874519740	18930	18930	18930	18930	0
196	20231201	172700	1874519740	18930	18930	18930	18930	0
197	20231201	172600	1874519740	18930	18930	18930	18930	0
198	20231201	172500	1874519740	18930	18930	18930	18930	0
199	20231201	172400	1874519740	18930	18930	18930	18930	0
200	20231201	172300	1874519740	18930	18930	18930	18930	0
201	20231201	172200	1874519740	18930	18930	18930	18930	0
202	20231201	172100	1874519740	18930	18930	18930	18930	0
203	20231201	172000	1874519740	18930	18930	18930	18930	0
204	20231201	171900	1874519740	18930	18930	18930	18930	0
205	20231201	171800	1874519740	18930	18930	18930	18930	0
206	20231201	171700	1874519740	18930	18930	18930	18930	0
207	20231201	171600	1874519740	18930	18930	18930	18930	0
208	20231201	171500	1874519740	18930	18930	18930	18930	0
209	20231201	171400	1874519740	18930	18930	18930	18930	0
210	20231201	171300	1874519740	18930	18930	18930	18930	0
211	20231201	171200	1874519740	18930	18930	18930	18930	0
212	20231201	171100	1874519740	18930	18930	18930	18930	5263
213	20231201	171000	1874519740	18930	18930	18930	18930	0
214	20231201	170900	1874519740	18930	18930	18930	18930	0
215	20231201	170800	1874519740	18930	18930	18930	18930	0
216	20231201	170700	1874519740	18930	18930	18930	18930	0
217	20231201	170600	1874519740	18930	18930	18930	18930	0
218	20231201	170500	1874519740	18930	18930	18930	18930	0
219	20231201	170400	1874519740	18930	18930	18930	18930	0
220	20231201	170300	1874519740	18930	18930	18930	18930	0
221	20231201	170200	1874519740	18930	18930	18930	18930	0
222	20231201	170100	1874519740	18930	18930	18930	18930	0
223	20231201	170000	1874519740	18930	18930	18930	18930	0
224	20231201	165900	1874519740	18930	18930	18930	18930	0
225	20231201	165800	1874519740	18930	18930	18930	18930	0
226	20231201	165700	1874519740	18930	18930	18930	18930	0
227	20231201	165600	1874519740	18930	18930	18930	18930	0
228	20231201	165500	1874519740	18930	18930	18930	18930	0
229	20231201	165400	1874519740	18930	18930	18930	18930	0
230	20231201	165300	1874519740	18930	18930	18930	18930	0
231	20231201	165200	1874519740	18930	18930	18930	18930	0
232	20231201	165100	1874519740	18930	18930	18930	18930	0
233	20231201	165000	1874519740	18930	18930	18930	18930	0
234	20231201	164900	1874519740	18930	18930	18930	18930	0
235	20231201	164800	1874519740	18930	18930	18930	18930	0
236	20231201	164700	1874519740	18930	18930	18930	18930	0
237	20231201	164600	1874519740	18930	18930	18930	18930	0
238	20231201	164500	1874519740	18930	18930	18930	18930	0
239	20231201	164400	1874519740	18930	18930	18930	18930	0
240	20231201	164300	1874519740	18930	18930	18930	18930	0
241	20231201	164200	1874519740	18930	18930	18930	18930	0
242	20231201	164100	1874519740	18930	18930	18930	18930	5263
243	20231201	164000	1874519740	18930	18930	18930	18930	0
244	20231201	163900	1874519740	18930	18930	18930	18930	0
245	20231201	163800	1874519740	18930	18930	18930	18930	0
246	20231201	163700	1874519740	18930	18930	18930	18930	0
247	20231201	163600	1874519740	18930	18930	18930	18930	0
248	20231201	163500	1874519740	18930	18930	18930	18930	0
249	20231201	163400	1874519740	18930	18930	18930	18930	0
250	20231201	163300	1874519740	18930	18930	18930	18930	0
251	20231201	163200	1874519740	18930	18930	18930	18930	0
252	20231201	163100	1874519740	18930	18930	18930	18930	0
253	20231201	163000	1874519740	18930	18930	18930	18930	0
254	20231201	162900	1874519740	18930	18930	18930	18930	0
255	20231201	162800	1874519740	18930	18930	18930	18930	0
256	20231201	162700	1874519740	18930	18930	18930	18930	0
257	20231201	162600	1874519740	18930	18930	18930	18930	0
258	20231201	162500	1874519740	18930	18930	18930	18930	0
259	20231201	162400	1874519740	18930	18930	18930	18930	0
260	20231201	162300	1874519740	18930	18930	18930	18930	0
261	20231201	162200	1874519740	18930	18930	18930	18930	0
262	20231201	162100	1874519740	18930	18930	18930	18930	0
263	20231201	162000	1874519740	18930	18930	18930	18930	0
264	20231201	161900	1874519740	18930	18930	18930	18930	0
265	20231201	161800	1874519740	18930	18930	18930	18930	0
266	20231201	161700	1874519740	18930	18930	18930	18930	0
267	20231201	161600	1874519740	18930	18930	18930	18930	0
268	20231201	161500	1874519740	18930	18930	18930	18930	0
269	20231201	161400	1874519740	18930	18930	18930	18930	0
270	20231201	161300	1874519740	18930	18930	18930	18930	0
271	20231201	161200	1874519740	18930	18930	18930	18930	0
272	20231201	161100	1874519740	18930	18930	18930	18930	5263
273	20231201	161000	1874519740	18930	18930	18930	18930	0
274	20231201	160900	1874519740	18930	18930	18930	18930	0
275	20231201	160800	1874519740	18930	18930	18930	18930	0
276	20231201	160700	1874519740	18930	18930	18930	18930	0
277	20231201	160600	1874519740	18930	18930	18930	18930	0
278	20231201	160500	1874519740	18930	18930	18930	18930	0
279	20231201	160400	1874519740	18930	18930	18930	18930	0
280	20231201	160300	1874519740	18930	18930	18930	18930	0
281	20231201	160200	1874519740	18930	18930	18930	18930	0
282	20231201	160100	1874519740	18930	18930	18930	18930	0
283	20231201	160000	1874519740	18930	18930	18930	18930	0
284	20231201	155900	1874519740	18930	18930	18930	18930	0
285	20231201	155800	1874519740	18930	18930	18930	18930	0
286	20231201	155700	1874519740	18930	18930	18930	18930	0
287	20231201	155600	1874519740	18930	18930	18930	18930	0
288	20231201	155500	1874519740	18930	18930	18930	18930	0
289	20231201	155400	1874519740	18930	18930	18930	18930	0
290	20231201	155300	1874519740	18930	18930	18930	18930	0
291	20231201	155200	1874519740	18930	18930	18930	18930	0
292	20231201	155100	1874519740	18930	18930	18930	18930	0
293	20231201	155000	1874519740	18930	18930	18930	18930	0
294	20231201	154900	1874519740	18930	18930	18930	18930	0
295	20231201	154800	1874519740	18930	18930	18930	18930	0
296	20231201	154700	1874519740	18930	18930	18930	18930	0
297	20231201	154600	1874519740	18930	18930	18930	18930	0
298	20231201	154500	1874519740	18930	18930	18930	18930	0
299	20231201	154400	1874519740	18930	18930	18930	18930	0
300	20231201	154300	1874519740	18930	18930	18930	18930	0
301	20231201	154200	1874519740	18930	18930	18930	18930	0
302	20231201	154100	1874519740	18930	18930	18930	18930	5263
303	20231201	154000	1874519740	18930	18930	18930	18930	0
304	20231201	153900	1874519740	18930	18930	18930	18930	0
305	20231201	153800	1874519740	18930	18930	18930	18930	0
306	20231201	153700	1874519740	18930	18930	18930	18930	0
307	20231201	153600	1874519740	18930	18930	18930	18930	0
308	20231201	153500	1874519740	18930	18930	18930	18930	0
309	20231201	153400	1874519740	18930	18930	18930	18930	0
310	20231201	153300	1874519740	18930	18930	18930	18930	0
311	20231201	153200	1874519740	18930	18930	18930	18930	0
312	20231201	153100	1874519740	18930	18930	18930	18930	0
313	20231201	153000	1874519740	18930	18930	18930	18930	5263
314	20231201	152900	1774891150	18830	18830	18830	18830	0
315	20231201	152800	1774891150	18830	18830	18830	18830	0
316	20231201	152700	1774891150	18830	18830	18830	18830	0
317	20231201	152600	1774891150	18830	18830	18830	18830	0
318	20231201	152500	1774891150	18830	18830	18830	18830	0
319	20231201	152400	1774891150	18830	18830	18830	18830	0
320	20231201	152300	1774891150	18830	18830	18830	18830	0
321	20231201	152200	1774891150	18830	18830	18830	18830	0
322	20231201	152100	1774891150	18830	18830	18830	18830	0
323	20231201	152000	1774891150	18830	18830	18830	18830	0
324	20231201	151900	1774891150	18830	18840	18850	18790	479
325	20231201	151800	1765870250	18840	18850	18850	18790	405
326	20231201	151700	1758241060	18850	18850	18850	18850	340
327	20231201	151600	1751832060	18850	18840	18850	18830	683
328	20231201	151500	1738961630	18840	18850	18850	18840	324
329	20231201	151400	1732856120	18850	18840	18850	18820	677
330	20231201	151300	1720100180	18840	18830	18840	18800	389
331	20231201	151200	1712778250	18830	18830	18830	18810	854
332	20231201	151100	1696708550	18830	18830	18830	18810	415
333	20231201	151000	1688894850	18830	18830	18830	18820	358
334	20231201	150900	1682155130	18830	18840	18850	18810	309
335	20231201	150800	1676336090	18840	18860	18870	18820	784
336	20231201	150700	1661561100	18860	18830	18860	18820	4064
337	20231201	150600	1584982190	18830	18830	18830	18740	290
338	20231201	150500	1579523200	18830	18800	18830	18800	460
339	20231201	150400	1570866900	18800	18810	18810	18710	423
340	20231201	150300	1562925270	18810	18810	18810	18730	400
341	20231201	150200	1555409650	18810	18750	18810	18750	1331
342	20231201	150100	1530381760	18750	18770	18800	18740	995
343	20231201	150000	1511690010	18770	18770	18770	18740	818
344	20231201	145900	1496336750	18770	18730	18770	18730	167
345	20231201	145800	1493207490	18730	18740	18740	18730	17
346	20231201	145700	1492888930	18770	18770	18770	18770	29
347	20231201	145600	1492344600	18730	18730	18730	18730	0
348	20231201	145500	1492344600	18730	18730	18730	18730	1
349	20231201	145400	1492325870	18730	18730	18730	18730	0
350	20231201	145300	1492325870	18730	18730	18730	18730	0
351	20231201	145200	1492325870	18730	18730	18730	18730	15
352	20231201	145100	1492044920	18730	18760	18760	18720	56
353	20231201	145000	1490996050	18750	18730	18750	18730	68
354	20231201	144900	1489722370	18730	18730	18730	18730	0
355	20231201	144800	1489722370	18730	18730	18730	18730	17
356	20231201	144700	1489403960	18730	18730	18730	18730	14
357	20231201	144600	1489141740	18730	18730	18730	18720	56
358	20231201	144500	1488093100	18730	18730	18730	18730	0
359	20231201	144400	1488093100	18730	18720	18730	18720	28
360	20231201	144300	1487568860	18750	18750	18750	18750	30
361	20231201	144200	1487006360	18710	18710	18710	18710	20
362	20231201	144100	1486632160	18710	18710	18710	18710	38
363	20231201	144000	1485921180	18710	18710	18710	18710	0
364	20231201	143900	1485921180	18710	18710	18710	18710	13
365	20231201	143800	1485677950	18710	18710	18710	18710	0
366	20231201	143700	1485677950	18710	18710	18710	18710	2
367	20231201	143600	1485640530	18710	18710	18710	18710	1
368	20231201	143500	1485621820	18700	18700	18700	18700	0
369	20231201	143400	1485621820	18700	18700	18700	18700	1
370	20231201	143300	1485603120	18700	18710	18710	18700	1170
371	20231201	143200	1463723600	18710	18720	18720	18700	1665
372	20231201	143100	1432576820	18750	18720	18750	18720	92
373	20231201	143000	1430854550	18720	18720	18720	18710	35
374	20231201	142900	1430199360	18710	18720	18720	18710	1099
375	20231201	142800	1409634670	18720	18720	18720	18720	0
376	20231201	142700	1409634670	18720	18720	18720	18720	0
377	20231201	142600	1409634670	18720	18720	18720	18720	696
378	20231201	142500	1396605550	18710	18720	18720	18710	406
379	20231201	142400	1389005570	18740	18790	18790	18720	988
380	20231201	142300	1370499700	18790	18790	18790	18790	1
381	20231201	142200	1370480910	18790	18790	18790	18790	0
382	20231201	142100	1370480910	18790	18790	18790	18790	32
383	20231201	142000	1369879630	18760	18760	18760	18760	20
384	20231201	141900	1369504430	18750	18750	18750	18750	0
385	20231201	141800	1369504430	18750	18750	18750	18750	24
386	20231201	141700	1369054430	18750	18750	18750	18750	0
387	20231201	141600	1369054430	18750	18750	18750	18750	57
388	20231201	141500	1367985680	18750	18750	18750	18750	1
389	20231201	141400	1367966930	18750	18750	18750	18750	0
390	20231201	141300	1367966930	18750	18750	18750	18750	0
391	20231201	141200	1367966930	18750	18750	18750	18750	0
392	20231201	141100	1367966930	18750	18750	18750	18750	8
393	20231201	141000	1367816930	18740	18740	18740	18740	1
394	20231201	140900	1367798190	18740	18740	18740	18740	96
395	20231201	140800	1365999150	18750	18750	18750	18750	30
396	20231201	140700	1365436650	18750	18750	18750	18750	0
397	20231201	140600	1365436650	18750	18750	18750	18750	0
398	20231201	140500	1365436650	18750	18750	18750	18750	86
399	20231201	140400	1363824150	18740	18740	18740	18740	0
400	20231201	140300	1363824150	18740	18740	18740	18740	0
401	20231201	140200	1363824150	18740	18740	18740	18740	76
402	20231201	140100	1362399910	18740	18730	18740	18730	118
403	20231201	140000	1360188770	18740	18730	18740	18730	57
404	20231201	135900	1359121150	18730	18730	18730	18730	3
405	20231201	135800	1359064960	18730	18720	18730	18720	95
406	20231201	135700	1357285790	18730	18730	18730	18730	20
407	20231201	135600	1356911190	18730	18730	18730	18730	33
408	20231201	135500	1356293100	18730	18730	18730	18730	273
409	20231201	135400	1351179810	18720	18740	18740	18720	1849
410	20231201	135300	1316558750	18740	18740	18740	18740	249
411	20231201	135200	1311892490	18740	18740	18740	18740	0
412	20231201	135100	1311892490	18740	18740	18740	18740	0
413	20231201	135000	1311892490	18740	18740	18740	18740	18
414	20231201	134900	1311555170	18740	18740	18740	18740	1
415	20231201	134800	1311536430	18740	18740	18740	18740	0
416	20231201	134700	1311536430	18740	18740	18740	18740	58
417	20231201	134600	1310449510	18740	18740	18740	18740	3
418	20231201	134500	1310393290	18740	18740	18740	18740	20
419	20231201	134400	1310018490	18740	18740	18740	18740	29
420	20231201	134300	1309475030	18740	18740	18740	18740	8
421	20231201	134200	1309325110	18730	18730	18730	18730	0
422	20231201	134100	1309325110	18730	18740	18740	18730	4049
423	20231201	134000	1233476080	18740	18740	18740	18740	13
424	20231201	133900	1233232460	18740	18740	18740	18740	3
425	20231201	133800	1233176240	18740	18740	18740	18740	1215
426	20231201	133700	1210407140	18750	18780	18780	18750	1333
427	20231201	133600	1185411400	18790	18790	18790	18790	0
428	20231201	133500	1185411400	18790	18790	18790	18790	8
429	20231201	133400	1185261080	18790	18790	18790	18790	0
430	20231201	133300	1185261080	18790	18790	18790	18790	0
431	20231201	133200	1185261080	18790	18790	18790	18790	8
432	20231201	133100	1185110760	18790	18790	18790	18790	1
433	20231201	133000	1185091970	18800	18800	18800	18800	0
434	20231201	132900	1185091970	18800	18800	18800	18800	0
435	20231201	132800	1185091970	18800	18760	18800	18760	26
436	20231201	132700	1184603570	18800	18800	18800	18800	1
437	20231201	132600	1184584770	18760	18760	18760	18760	9
438	20231201	132500	1184415930	18760	18760	18760	18760	0
439	20231201	132400	1184415930	18760	18760	18760	18760	12
440	20231201	132300	1184190810	18760	18760	18760	18760	0
441	20231201	132200	1184190810	18760	18760	18760	18760	0
442	20231201	132100	1184190810	18760	18760	18760	18760	0
443	20231201	132000	1184190810	18760	18760	18760	18760	1
444	20231201	131900	1184172050	18770	18760	18770	18760	89
445	20231201	131800	1182502330	18760	18760	18760	18760	26
446	20231201	131700	1182014570	18750	18750	18750	18750	17
447	20231201	131600	1181695820	18760	18760	18760	18760	0
448	20231201	131500	1181695820	18760	18760	18760	18760	29
449	20231201	131400	1181151780	18760	18760	18760	18760	0
450	20231201	131300	1181151780	18760	18760	18760	18760	0
451	20231201	131200	1181151780	18760	18760	18760	18760	0
452	20231201	131100	1181151780	18760	18760	18760	18760	7
453	20231201	131000	1181020460	18760	18760	18760	18760	50
454	20231201	130900	1180082460	18750	18760	18760	18750	29
455	20231201	130800	1179538600	18760	18760	18760	18760	30
456	20231201	130700	1178975800	18760	18760	18760	18760	7
457	20231201	130600	1178844480	18760	18760	18760	18760	0
458	20231201	130500	1178844480	18760	18760	18760	18760	3
459	20231201	130400	1178788200	18760	18760	18760	18760	3
460	20231201	130300	1178731920	18760	18760	18760	18760	134
461	20231201	130200	1176218080	18750	18750	18750	18750	0
462	20231201	130100	1176218080	18750	18750	18750	18750	18
463	20231201	130000	1175880580	18760	18760	18760	18760	0
464	20231201	125900	1175880580	18760	18760	18760	18760	0
465	20231201	125800	1175880580	18760	18760	18760	18760	0
466	20231201	125700	1175880580	18760	18760	18760	18760	1
467	20231201	125600	1175861820	18760	18760	18760	18760	13
468	20231201	125500	1175617940	18760	18760	18760	18760	18
469	20231201	125400	1175280260	18770	18770	18770	18770	0
470	20231201	125300	1175280260	18770	18770	18770	18770	1
471	20231201	125200	1175261490	18770	18770	18770	18770	1
472	20231201	125100	1175242720	18780	18780	18780	18780	10
473	20231201	125000	1175054920	18770	18770	18770	18770	319
474	20231201	124900	1169067290	18750	18750	18750	18750	20
475	20231201	124800	1168692290	18740	18740	18740	18740	6
476	20231201	124700	1168579850	18740	18740	18740	18740	267
477	20231201	124600	1163576270	18750	18750	18750	18750	21
478	20231201	124500	1163182520	18750	18760	18760	18750	1499
479	20231201	124400	1135076160	18770	18770	18770	18770	1
480	20231201	124300	1135057390	18760	18760	18760	18760	0
481	20231201	124200	1135057390	18760	18760	18760	18760	162
482	20231201	124100	1132018270	18770	18770	18770	18770	2
483	20231201	124000	1131980730	18770	18770	18770	18770	5
484	20231201	123900	1131886880	18780	18770	18780	18770	4
485	20231201	123800	1131811790	18780	18780	18780	18780	0
486	20231201	123700	1131811790	18780	18780	18780	18780	0
487	20231201	123600	1131811790	18780	18780	18780	18780	1
488	20231201	123500	1131793010	18770	18770	18770	18770	21
489	20231201	123400	1131398840	18770	18770	18770	18770	14
490	20231201	123300	1131136060	18770	18770	18770	18770	18
491	20231201	123200	1130798200	18770	18770	18770	18770	0
492	20231201	123100	1130798200	18770	18840	18840	18770	29
493	20231201	123000	1130252890	18770	18750	18770	18750	54
494	20231201	122900	1129239590	18770	18760	18770	18750	9
495	20231201	122800	1129070780	18760	18760	18760	18760	13
496	20231201	122700	1128826900	18760	18760	18760	18760	301
497	20231201	122600	1123180140	18760	18760	18760	18760	12
498	20231201	122500	1122955020	18770	18770	18770	18770	12
499	20231201	122400	1122729780	18760	18760	18760	18760	31
500	20231201	122300	1122148220	18760	18760	18760	18760	11
501	20231201	122200	1121941860	18760	18760	18760	18760	30
502	20231201	122100	1121379060	18760	18770	18770	18760	13
503	20231201	122000	1121135170	18760	18760	18760	18760	0
504	20231201	121900	1121135170	18760	18760	18760	18760	11
505	20231201	121800	1120928810	18760	18760	18760	18760	0
506	20231201	121700	1120928810	18760	18760	18760	18760	12
507	20231201	121600	1120703690	18760	18760	18760	18760	6
508	20231201	121500	1120591130	18760	18770	18770	18760	16
509	20231201	121400	1120290940	18770	18770	18770	18770	8
510	20231201	121300	1120140780	18760	18760	18760	18760	43
511	20231201	121200	1119334100	18770	18760	18770	18760	17
512	20231201	121100	1119015120	18770	18770	18770	18770	1
513	20231201	121000	1118996350	18770	18770	18770	18770	7
514	20231201	120900	1118864960	18770	18770	18770	18760	19
515	20231201	120800	1118508380	18840	18840	18840	18840	0
516	20231201	120700	1118508380	18840	18840	18840	18840	0
517	20231201	120600	1118508380	18840	18840	18840	18840	0
518	20231201	120500	1118508380	18840	18840	18840	18840	0
519	20231201	120400	1118508380	18840	18840	18840	18840	26
520	20231201	120300	1118018540	18840	18840	18840	18840	0
521	20231201	120200	1118018540	18840	18840	18840	18770	130
522	20231201	120100	1115576550	18840	18840	18840	18840	1
523	20231201	120000	1115557710	18760	18760	18760	18760	0
524	20231201	115900	1115557710	18760	18760	18760	18760	0
525	20231201	115800	1115557710	18760	18780	18780	18760	183
526	20231201	115700	1112124550	18760	18840	18840	18760	8
527	20231201	115600	1111974390	18760	18760	18760	18760	0
528	20231201	115500	1111974390	18760	18760	18760	18760	1
529	20231201	115400	1111955630	18760	18840	18840	18760	43
530	20231201	115300	1111146390	18760	18760	18760	18760	0
531	20231201	115200	1111146390	18760	18760	18760	18760	12
532	20231201	115100	1110921270	18760	18760	18760	18760	0
533	20231201	115000	1110921270	18760	18760	18760	18760	0
534	20231201	114900	1110921270	18760	18760	18760	18760	11
535	20231201	114800	1110714910	18760	18760	18760	18760	9
536	20231201	114700	1110546070	18760	18760	18760	18760	13
537	20231201	114600	1110302190	18760	18760	18760	18760	0
538	20231201	114500	1110302190	18760	18760	18760	18760	0
539	20231201	114400	1110302190	18760	18760	18760	18760	13
540	20231201	114300	1110058310	18840	18840	18840	18840	0
541	20231201	114200	1110058310	18840	18840	18840	18840	16
542	20231201	114100	1109756870	18760	18760	18760	18760	12
543	20231201	114000	1109531750	18760	18760	18760	18760	0
544	20231201	113900	1109531750	18760	18760	18760	18760	0
545	20231201	113800	1109531750	18760	18770	18770	18760	12
546	20231201	113700	1109306530	18760	18760	18760	18760	0
547	20231201	113600	1109306530	18760	18760	18760	18760	12
548	20231201	113500	1109081410	18760	18760	18760	18760	0
549	20231201	113400	1109081410	18760	18760	18760	18760	0
550	20231201	113300	1109081410	18760	18760	18760	18760	0
551	20231201	113200	1109081410	18760	18760	18760	18760	722
552	20231201	113100	1095536690	18800	18800	18800	18800	0
553	20231201	113000	1095536690	18800	18800	18800	18800	102
554	20231201	112900	1093619090	18750	18750	18750	18750	7
555	20231201	112800	1093487840	18760	18760	18760	18760	0
556	20231201	112700	1093487840	18760	18750	18760	18750	156
557	20231201	112600	1090561510	18760	18760	18760	18760	8
558	20231201	112500	1090411430	18750	18750	18750	18750	10
559	20231201	112400	1090223930	18760	18760	18760	18760	0
560	20231201	112300	1090223930	18760	18760	18760	18760	1
561	20231201	112200	1090205170	18760	18760	18760	18760	8
562	20231201	112100	1090055090	18760	18760	18760	18760	2
563	20231201	112000	1090017570	18760	18760	18760	18760	54
564	20231201	111900	1089004530	18760	18760	18760	18760	0
565	20231201	111800	1089004530	18760	18760	18760	18760	25
566	20231201	111700	1088535530	18750	18750	18750	18750	0
567	20231201	111600	1088535530	18750	18750	18750	18750	166
568	20231201	111500	1085423030	18750	18750	18750	18750	29
569	20231201	111400	1084879280	18750	18750	18750	18750	9
570	20231201	111300	1084710530	18800	18750	18800	18750	28
571	20231201	111200	1084184730	18750	18750	18750	18750	0
572	20231201	111100	1084184730	18750	18750	18750	18750	23
573	20231201	111000	1083753480	18750	18750	18750	18750	0
574	20231201	110900	1083753480	18750	18750	18750	18750	0
575	20231201	110800	1083753480	18750	18750	18750	18750	0
576	20231201	110700	1083753480	18750	18750	18750	18750	107
577	20231201	110600	1081747230	18740	18740	18740	18740	5
578	20231201	110500	1081653530	18750	18750	18750	18750	1
579	20231201	110400	1081634780	18750	18750	18750	18750	85
580	20231201	110300	1080041030	18750	18750	18750	18750	95
581	20231201	110200	1078259780	18760	18760	18760	18760	0
582	20231201	110100	1078259780	18760	18760	18760	18760	8
583	20231201	110000	1078109700	18750	18750	18750	18750	80
584	20231201	105900	1076609700	18750	18750	18750	18750	30
585	20231201	105800	1076047200	18740	18740	18740	18740	32
586	20231201	105700	1075447520	18850	18850	18850	18850	0
587	20231201	105600	1075447520	18850	18850	18850	18850	0
588	20231201	105500	1075447520	18850	18740	18850	18740	11
589	20231201	105400	1075240360	18740	18740	18740	18740	19
590	20231201	105300	1074884300	18740	18740	18740	18740	0
591	20231201	105200	1074884300	18740	18740	18740	18740	32
592	20231201	105100	1074284620	18740	18740	18820	18740	118
593	20231201	105000	1072073220	18740	18740	18740	18730	290
594	20231201	104900	1066641120	18740	18740	18740	18740	62
595	20231201	104800	1065479240	18720	18720	18720	18720	0
596	20231201	104700	1065479240	18720	18720	18720	18720	0
597	20231201	104600	1065479240	18720	18720	18720	18720	19
598	20231201	104500	1065123560	18720	18760	18760	18720	1435
599	20231201	104400	1038240840	18760	18760	18760	18760	0
600	20231201	104300	1038240840	18760	18760	18760	18760	10
601	20231201	104200	1038053240	18760	18760	18760	18760	0
602	20231201	104100	1038053240	18760	18780	18780	18760	520
603	20231201	104000	1028297340	18780	18780	18780	18780	20
604	20231201	103900	1027921740	18780	18840	18840	18770	1091
605	20231201	103800	1007393660	18850	18850	18850	18850	38
606	20231201	103700	1006677360	18850	18850	18850	18840	75
607	20231201	103600	1005263950	18850	18850	18850	18850	50
608	20231201	103500	1004321450	18860	18850	18860	18850	28
609	20231201	103400	1003793570	18860	18860	18860	18860	0
610	20231201	103300	1003793570	18860	18860	18860	18860	3
611	20231201	103200	1003736990	18860	18860	18860	18860	0
612	20231201	103100	1003736990	18860	18860	18860	18860	100
613	20231201	103000	1001850990	18860	18860	18860	18860	6
614	20231201	102900	1001737830	18860	18860	18860	18860	0
615	20231201	102800	1001737830	18860	18860	18860	18850	17
616	20231201	102700	1001417260	18890	18890	18890	18890	0
617	20231201	102600	1001417260	18890	18890	18890	18890	0
618	20231201	102500	1001417260	18890	18890	18890	18890	8
619	20231201	102400	1001266140	18890	18890	18890	18890	18
620	20231201	102300	1000926120	18890	18890	18890	18890	0
621	20231201	102200	1000926120	18890	18890	18890	18890	0
622	20231201	102100	1000926120	18890	18890	18890	18890	12
623	20231201	102000	1000699440	18900	18900	18900	18900	0
624	20231201	101900	1000699440	18900	18900	18900	18900	0
625	20231201	101800	1000699440	18900	18900	18900	18900	210
626	20231201	101700	996730440	18900	18900	18900	18900	0
627	20231201	101600	996730440	18900	18890	18910	18890	517
628	20231201	101500	986959560	18900	18850	18900	18850	320
629	20231201	101400	980914000	18850	18850	18850	18850	0
630	20231201	101300	980914000	18850	18850	18850	18850	20
631	20231201	101200	980537000	18900	18830	18900	18830	50
632	20231201	101100	979593330	18900	18890	18900	18890	30
633	20231201	101000	979026430	18900	18820	18900	18820	776
634	20231201	100900	964378500	18790	18780	18790	18780	70
635	20231201	100800	963063230	18780	18780	18780	18780	40
636	20231201	100700	962312030	18770	18770	18770	18770	42
637	20231201	100600	961523690	18770	18770	18770	18770	2
638	20231201	100500	961486150	18770	18770	18770	18770	30
639	20231201	100400	960923050	18770	18770	18770	18770	3
640	20231201	100300	960866740	18770	18770	18770	18770	19
641	20231201	100200	960510110	18760	18760	18760	18760	0
642	20231201	100100	960510110	18760	18760	18760	18760	108
643	20231201	100000	958484030	18760	18760	18760	18760	0
644	20231201	095900	958484030	18760	18760	18760	18760	2
645	20231201	095800	958446510	18760	18760	18760	18760	8
646	20231201	095700	958296430	18750	18790	18790	18740	81
647	20231201	095600	956777980	18740	18740	18740	18740	16
648	20231201	095500	956478140	18740	18750	18770	18740	45
649	20231201	095400	955634780	18730	18730	18730	18730	119
650	20231201	095300	953405910	18730	18730	18730	18730	50
651	20231201	095200	952469410	18730	18790	18820	18720	149
652	20231201	095100	949679110	18730	18730	18730	18730	62
653	20231201	095000	948517850	18730	18730	18730	18730	1
654	20231201	094900	948499120	18730	18730	18730	18730	1
655	20231201	094800	948480390	18730	18730	18730	18730	10
656	20231201	094700	948293090	18730	18730	18730	18730	8
657	20231201	094600	948143250	18730	18730	18730	18730	14
658	20231201	094500	947881030	18730	18730	18730	18730	75
659	20231201	094400	946476280	18730	18730	18730	18730	2
660	20231201	094300	946438820	18820	18720	18820	18720	19
661	20231201	094200	946082950	18720	18750	18750	18720	31
662	20231201	094100	945502410	18730	18730	18730	18730	23
663	20231201	094000	945071620	18730	18740	18740	18730	14
664	20231201	093900	944809390	18720	18720	18720	18720	0
665	20231201	093800	944809390	18720	18720	18720	18710	65
666	20231201	093700	943593020	18720	18720	18720	18720	0
667	20231201	093600	943593020	18720	18720	18720	18720	67
668	20231201	093500	942338780	18720	18720	18720	18720	79
669	20231201	093400	940859900	18710	18710	18710	18710	19
670	20231201	093300	940504410	18710	18700	18710	18700	29
671	20231201	093200	939961910	18700	18720	18720	18700	392
672	20231201	093100	932628970	18720	18700	18720	18690	211
673	20231201	093000	928683260	18700	18780	18780	18700	2450
674	20231201	092900	882843530	18780	18810	18810	18780	1516
675	20231201	092800	854340670	18820	18860	18860	18820	224
676	20231201	092700	850122550	18860	18900	18910	18860	252
677	20231201	092600	845364920	18910	18920	18930	18880	2108
678	20231201	092500	805505630	18930	18820	18950	18780	4319
679	20231201	092400	723980730	18800	18720	18850	18640	23390
680	20231201	092300	287502640	18700	18740	18740	18700	3500
681	20231201	092200	222047170	18720	18720	18720	18720	0
682	20231201	092100	222047170	18720	18720	18720	18720	20
683	20231201	092000	221672770	18710	18710	18710	18710	0
684	20231201	091900	221672770	18710	18690	18770	18690	27
685	20231201	091800	221167520	18690	18690	18690	18690	59
686	20231201	091700	220064810	18660	18690	18690	18660	1292
687	20231201	091600	195942980	18680	18690	18800	18680	524
688	20231201	091500	186151660	18690	18690	18700	18670	529
689	20231201	091400	176268310	18680	18730	18730	18680	1508
690	20231201	091300	148064680	18730	18780	18800	18730	200
691	20231201	091200	144316540	18800	18730	18800	18720	416
692	20231201	091100	136523380	18740	18760	18770	18730	1389
693	20231201	091000	110477700	18780	18790	18790	18770	744
694	20231201	090900	96506380	18940	18820	18940	18800	560
695	20231201	090800	85975690	18820	18820	18820	18810	184
696	20231201	090700	82513860	18810	18790	18810	18790	58
697	20231201	090600	81423460	18780	18770	18780	18770	69
698	20231201	090500	80127840	18770	18740	18770	18730	320
699	20231201	090400	74130970	18740	18830	18830	18740	508
700	20231201	090300	64585040	18840	18870	18870	18840	365
701	20231201	090200	57702320	18870	18920	18920	18870	290
702	20231201	090100	52223970	18920	18950	18950	18920	203
703	20231201	090000	48379950	18800	19120	19120	18800	2524