KissMeData/262260/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	204800	651507730	12650	12650	12650	12650	3892
3	20231207	204700	651507730	12650	12650	12650	12650	0
4	20231207	204600	651507730	12650	12650	12650	12650	0
5	20231207	204500	651507730	12650	12650	12650	12650	0
6	20231207	204400	651507730	12650	12650	12650	12650	0
7	20231207	204300	651507730	12650	12650	12650	12650	0
8	20231207	204200	651507730	12650	12650	12650	12650	0
9	20231207	204100	651507730	12650	12650	12650	12650	0
10	20231207	204000	651507730	12650	12650	12650	12650	0
11	20231207	203900	651507730	12650	12650	12650	12650	0
12	20231207	203800	651507730	12650	12650	12650	12650	0
13	20231207	203700	651507730	12650	12650	12650	12650	0
14	20231207	203600	651507730	12650	12650	12650	12650	0
15	20231207	203500	651507730	12650	12650	12650	12650	0
16	20231207	203400	651507730	12650	12650	12650	12650	0
17	20231207	203300	651507730	12650	12650	12650	12650	0
18	20231207	203200	651507730	12650	12650	12650	12650	0
19	20231207	203100	651507730	12650	12650	12650	12650	0
20	20231207	203000	651507730	12650	12650	12650	12650	0
21	20231207	202900	651507730	12650	12650	12650	12650	0
22	20231207	202800	651507730	12650	12650	12650	12650	0
23	20231207	202700	651507730	12650	12650	12650	12650	0
24	20231207	202600	651507730	12650	12650	12650	12650	0
25	20231207	202500	651507730	12650	12650	12650	12650	0
26	20231207	202400	651507730	12650	12650	12650	12650	0
27	20231207	202300	651507730	12650	12650	12650	12650	0
28	20231207	202200	651507730	12650	12650	12650	12650	0
29	20231207	202100	651507730	12650	12650	12650	12650	0
30	20231207	202000	651507730	12650	12650	12650	12650	0
31	20231207	201900	651507730	12650	12650	12650	12650	0
32	20231207	201800	651507730	12650	12650	12650	12650	3892
33	20231207	201700	651507730	12650	12650	12650	12650	0
34	20231207	201600	651507730	12650	12650	12650	12650	0
35	20231207	201500	651507730	12650	12650	12650	12650	0
36	20231207	201400	651507730	12650	12650	12650	12650	0
37	20231207	201300	651507730	12650	12650	12650	12650	0
38	20231207	201200	651507730	12650	12650	12650	12650	0
39	20231207	201100	651507730	12650	12650	12650	12650	0
40	20231207	201000	651507730	12650	12650	12650	12650	0
41	20231207	200900	651507730	12650	12650	12650	12650	0
42	20231207	200800	651507730	12650	12650	12650	12650	0
43	20231207	200700	651507730	12650	12650	12650	12650	0
44	20231207	200600	651507730	12650	12650	12650	12650	0
45	20231207	200500	651507730	12650	12650	12650	12650	0
46	20231207	200400	651507730	12650	12650	12650	12650	0
47	20231207	200300	651507730	12650	12650	12650	12650	0
48	20231207	200200	651507730	12650	12650	12650	12650	0
49	20231207	200100	651507730	12650	12650	12650	12650	0
50	20231207	200000	651507730	12650	12650	12650	12650	0
51	20231207	195900	651507730	12650	12650	12650	12650	0
52	20231207	195800	651507730	12650	12650	12650	12650	0
53	20231207	195700	651507730	12650	12650	12650	12650	0
54	20231207	195600	651507730	12650	12650	12650	12650	0
55	20231207	195500	651507730	12650	12650	12650	12650	0
56	20231207	195400	651507730	12650	12650	12650	12650	0
57	20231207	195300	651507730	12650	12650	12650	12650	0
58	20231207	195200	651507730	12650	12650	12650	12650	0
59	20231207	195100	651507730	12650	12650	12650	12650	0
60	20231207	195000	651507730	12650	12650	12650	12650	0
61	20231207	194900	651507730	12650	12650	12650	12650	0
62	20231207	194800	651507730	12650	12650	12650	12650	3892
63	20231207	194700	651507730	12650	12650	12650	12650	0
64	20231207	194600	651507730	12650	12650	12650	12650	0
65	20231207	194500	651507730	12650	12650	12650	12650	0
66	20231207	194400	651507730	12650	12650	12650	12650	0
67	20231207	194300	651507730	12650	12650	12650	12650	0
68	20231207	194200	651507730	12650	12650	12650	12650	0
69	20231207	194100	651507730	12650	12650	12650	12650	0
70	20231207	194000	651507730	12650	12650	12650	12650	0
71	20231207	193900	651507730	12650	12650	12650	12650	0
72	20231207	193800	651507730	12650	12650	12650	12650	0
73	20231207	193700	651507730	12650	12650	12650	12650	0
74	20231207	193600	651507730	12650	12650	12650	12650	0
75	20231207	193500	651507730	12650	12650	12650	12650	0
76	20231207	193400	651507730	12650	12650	12650	12650	0
77	20231207	193300	651507730	12650	12650	12650	12650	0
78	20231207	193200	651507730	12650	12650	12650	12650	0
79	20231207	193100	651507730	12650	12650	12650	12650	0
80	20231207	193000	651507730	12650	12650	12650	12650	0
81	20231207	192900	651507730	12650	12650	12650	12650	0
82	20231207	192800	651507730	12650	12650	12650	12650	0
83	20231207	192700	651507730	12650	12650	12650	12650	0
84	20231207	192600	651507730	12650	12650	12650	12650	0
85	20231207	192500	651507730	12650	12650	12650	12650	0
86	20231207	192400	651507730	12650	12650	12650	12650	0
87	20231207	192300	651507730	12650	12650	12650	12650	0
88	20231207	192200	651507730	12650	12650	12650	12650	0
89	20231207	192100	651507730	12650	12650	12650	12650	0
90	20231207	192000	651507730	12650	12650	12650	12650	0
91	20231207	191900	651507730	12650	12650	12650	12650	0
92	20231207	191800	651507730	12650	12650	12650	12650	3892
93	20231207	191700	651507730	12650	12650	12650	12650	0
94	20231207	191600	651507730	12650	12650	12650	12650	0
95	20231207	191500	651507730	12650	12650	12650	12650	0
96	20231207	191400	651507730	12650	12650	12650	12650	0
97	20231207	191300	651507730	12650	12650	12650	12650	0
98	20231207	191200	651507730	12650	12650	12650	12650	0
99	20231207	191100	651507730	12650	12650	12650	12650	0
100	20231207	191000	651507730	12650	12650	12650	12650	0
101	20231207	190900	651507730	12650	12650	12650	12650	0
102	20231207	190800	651507730	12650	12650	12650	12650	0
103	20231207	190700	651507730	12650	12650	12650	12650	0
104	20231207	190600	651507730	12650	12650	12650	12650	0
105	20231207	190500	651507730	12650	12650	12650	12650	0
106	20231207	190400	651507730	12650	12650	12650	12650	0
107	20231207	190300	651507730	12650	12650	12650	12650	0
108	20231207	190200	651507730	12650	12650	12650	12650	0
109	20231207	190100	651507730	12650	12650	12650	12650	0
110	20231207	190000	651507730	12650	12650	12650	12650	0
111	20231207	185900	651507730	12650	12650	12650	12650	0
112	20231207	185800	651507730	12650	12650	12650	12650	0
113	20231207	185700	651507730	12650	12650	12650	12650	0
114	20231207	185600	651507730	12650	12650	12650	12650	0
115	20231207	185500	651507730	12650	12650	12650	12650	0
116	20231207	185400	651507730	12650	12650	12650	12650	0
117	20231207	185300	651507730	12650	12650	12650	12650	0
118	20231207	185200	651507730	12650	12650	12650	12650	0
119	20231207	185100	651507730	12650	12650	12650	12650	0
120	20231207	185000	651507730	12650	12650	12650	12650	0
121	20231207	184900	651507730	12650	12650	12650	12650	0
122	20231207	184800	651507730	12650	12650	12650	12650	3892
123	20231207	184700	651507730	12650	12650	12650	12650	0
124	20231207	184600	651507730	12650	12650	12650	12650	0
125	20231207	184500	651507730	12650	12650	12650	12650	0
126	20231207	184400	651507730	12650	12650	12650	12650	0
127	20231207	184300	651507730	12650	12650	12650	12650	0
128	20231207	184200	651507730	12650	12650	12650	12650	0
129	20231207	184100	651507730	12650	12650	12650	12650	0
130	20231207	184000	651507730	12650	12650	12650	12650	0
131	20231207	183900	651507730	12650	12650	12650	12650	0
132	20231207	183800	651507730	12650	12650	12650	12650	0
133	20231207	183700	651507730	12650	12650	12650	12650	0
134	20231207	183600	651507730	12650	12650	12650	12650	0
135	20231207	183500	651507730	12650	12650	12650	12650	0
136	20231207	183400	651507730	12650	12650	12650	12650	0
137	20231207	183300	651507730	12650	12650	12650	12650	0
138	20231207	183200	651507730	12650	12650	12650	12650	0
139	20231207	183100	651507730	12650	12650	12650	12650	0
140	20231207	183000	651507730	12650	12650	12650	12650	0
141	20231207	182900	651507730	12650	12650	12650	12650	0
142	20231207	182800	651507730	12650	12650	12650	12650	0
143	20231207	182700	651507730	12650	12650	12650	12650	0
144	20231207	182600	651507730	12650	12650	12650	12650	0
145	20231207	182500	651507730	12650	12650	12650	12650	0
146	20231207	182400	651507730	12650	12650	12650	12650	0
147	20231207	182300	651507730	12650	12650	12650	12650	0
148	20231207	182200	651507730	12650	12650	12650	12650	0
149	20231207	182100	651507730	12650	12650	12650	12650	0
150	20231207	182000	651507730	12650	12650	12650	12650	0
151	20231207	181900	651507730	12650	12650	12650	12650	0
152	20231207	181800	651507730	12650	12650	12650	12650	3892
153	20231207	181700	651507730	12650	12650	12650	12650	0
154	20231207	181600	651507730	12650	12650	12650	12650	0
155	20231207	181500	651507730	12650	12650	12650	12650	0
156	20231207	181400	651507730	12650	12650	12650	12650	0
157	20231207	181300	651507730	12650	12650	12650	12650	0
158	20231207	181200	651507730	12650	12650	12650	12650	0
159	20231207	181100	651507730	12650	12650	12650	12650	0
160	20231207	181000	651507730	12650	12650	12650	12650	0
161	20231207	180900	651507730	12650	12650	12650	12650	0
162	20231207	180800	651507730	12650	12650	12650	12650	0
163	20231207	180700	651507730	12650	12650	12650	12650	0
164	20231207	180600	651507730	12650	12650	12650	12650	0
165	20231207	180500	651507730	12650	12650	12650	12650	0
166	20231207	180400	651507730	12650	12650	12650	12650	0
167	20231207	180300	651507730	12650	12650	12650	12650	0
168	20231207	180200	651507730	12650	12650	12650	12650	0
169	20231207	180100	651507730	12650	12650	12650	12650	0
170	20231207	180000	651507730	12650	12650	12650	12650	0
171	20231207	175900	651507730	12650	12650	12650	12650	0
172	20231207	175800	651507730	12650	12650	12650	12650	0
173	20231207	175700	651507730	12650	12650	12650	12650	0
174	20231207	175600	651507730	12650	12650	12650	12650	0
175	20231207	175500	651507730	12650	12650	12650	12650	0
176	20231207	175400	651507730	12650	12650	12650	12650	0
177	20231207	175300	651507730	12650	12650	12650	12650	0
178	20231207	175200	651507730	12650	12650	12650	12650	0
179	20231207	175100	651507730	12650	12650	12650	12650	0
180	20231207	175000	651507730	12650	12650	12650	12650	0
181	20231207	174900	651507730	12650	12650	12650	12650	0
182	20231207	174800	651507730	12650	12650	12650	12650	3892
183	20231207	174700	651507730	12650	12650	12650	12650	0
184	20231207	174600	651507730	12650	12650	12650	12650	0
185	20231207	174500	651507730	12650	12650	12650	12650	0
186	20231207	174400	651507730	12650	12650	12650	12650	0
187	20231207	174300	651507730	12650	12650	12650	12650	0
188	20231207	174200	651507730	12650	12650	12650	12650	0
189	20231207	174100	651507730	12650	12650	12650	12650	0
190	20231207	174000	651507730	12650	12650	12650	12650	0
191	20231207	173900	651507730	12650	12650	12650	12650	0
192	20231207	173800	651507730	12650	12650	12650	12650	0
193	20231207	173700	651507730	12650	12650	12650	12650	0
194	20231207	173600	651507730	12650	12650	12650	12650	0
195	20231207	173500	651507730	12650	12650	12650	12650	0
196	20231207	173400	651507730	12650	12650	12650	12650	0
197	20231207	173300	651507730	12650	12650	12650	12650	0
198	20231207	173200	651507730	12650	12650	12650	12650	0
199	20231207	173100	651507730	12650	12650	12650	12650	0
200	20231207	173000	651507730	12650	12650	12650	12650	0
201	20231207	172900	651507730	12650	12650	12650	12650	0
202	20231207	172800	651507730	12650	12650	12650	12650	0
203	20231207	172700	651507730	12650	12650	12650	12650	0
204	20231207	172600	651507730	12650	12650	12650	12650	0
205	20231207	172500	651507730	12650	12650	12650	12650	0
206	20231207	172400	651507730	12650	12650	12650	12650	0
207	20231207	172300	651507730	12650	12650	12650	12650	0
208	20231207	172200	651507730	12650	12650	12650	12650	0
209	20231207	172100	651507730	12650	12650	12650	12650	0
210	20231207	172000	651507730	12650	12650	12650	12650	0
211	20231207	171900	651507730	12650	12650	12650	12650	0
212	20231207	171800	651507730	12650	12650	12650	12650	3892
213	20231207	171700	651507730	12650	12650	12650	12650	0
214	20231207	171600	651507730	12650	12650	12650	12650	0
215	20231207	171500	651507730	12650	12650	12650	12650	0
216	20231207	171400	651507730	12650	12650	12650	12650	0
217	20231207	171300	651507730	12650	12650	12650	12650	0
218	20231207	171200	651507730	12650	12650	12650	12650	0
219	20231207	171100	651507730	12650	12650	12650	12650	0
220	20231207	171000	651507730	12650	12650	12650	12650	0
221	20231207	170900	651507730	12650	12650	12650	12650	0
222	20231207	170800	651507730	12650	12650	12650	12650	0
223	20231207	170700	651507730	12650	12650	12650	12650	0
224	20231207	170600	651507730	12650	12650	12650	12650	0
225	20231207	170500	651507730	12650	12650	12650	12650	0
226	20231207	170400	651507730	12650	12650	12650	12650	0
227	20231207	170300	651507730	12650	12650	12650	12650	0
228	20231207	170200	651507730	12650	12650	12650	12650	0
229	20231207	170100	651507730	12650	12650	12650	12650	0
230	20231207	170000	651507730	12650	12650	12650	12650	0
231	20231207	165900	651507730	12650	12650	12650	12650	0
232	20231207	165800	651507730	12650	12650	12650	12650	0
233	20231207	165700	651507730	12650	12650	12650	12650	0
234	20231207	165600	651507730	12650	12650	12650	12650	0
235	20231207	165500	651507730	12650	12650	12650	12650	0
236	20231207	165400	651507730	12650	12650	12650	12650	0
237	20231207	165300	651507730	12650	12650	12650	12650	0
238	20231207	165200	651507730	12650	12650	12650	12650	0
239	20231207	165100	651507730	12650	12650	12650	12650	0
240	20231207	165000	651507730	12650	12650	12650	12650	0
241	20231207	164900	651507730	12650	12650	12650	12650	0
242	20231207	164800	651507730	12650	12650	12650	12650	3892
243	20231207	164700	651507730	12650	12650	12650	12650	0
244	20231207	164600	651507730	12650	12650	12650	12650	0
245	20231207	164500	651507730	12650	12650	12650	12650	0
246	20231207	164400	651507730	12650	12650	12650	12650	0
247	20231207	164300	651507730	12650	12650	12650	12650	0
248	20231207	164200	651507730	12650	12650	12650	12650	0
249	20231207	164100	651507730	12650	12650	12650	12650	0
250	20231207	164000	651507730	12650	12650	12650	12650	0
251	20231207	163900	651507730	12650	12650	12650	12650	0
252	20231207	163800	651507730	12650	12650	12650	12650	0
253	20231207	163700	651507730	12650	12650	12650	12650	0
254	20231207	163600	651507730	12650	12650	12650	12650	0
255	20231207	163500	651507730	12650	12650	12650	12650	0
256	20231207	163400	651507730	12650	12650	12650	12650	0
257	20231207	163300	651507730	12650	12650	12650	12650	0
258	20231207	163200	651507730	12650	12650	12650	12650	0
259	20231207	163100	651507730	12650	12650	12650	12650	0
260	20231207	163000	651507730	12650	12650	12650	12650	0
261	20231207	162900	651507730	12650	12650	12650	12650	0
262	20231207	162800	651507730	12650	12650	12650	12650	0
263	20231207	162700	651507730	12650	12650	12650	12650	0
264	20231207	162600	651507730	12650	12650	12650	12650	0
265	20231207	162500	651507730	12650	12650	12650	12650	0
266	20231207	162400	651507730	12650	12650	12650	12650	0
267	20231207	162300	651507730	12650	12650	12650	12650	0
268	20231207	162200	651507730	12650	12650	12650	12650	0
269	20231207	162100	651507730	12650	12650	12650	12650	0
270	20231207	162000	651507730	12650	12650	12650	12650	0
271	20231207	161900	651507730	12650	12650	12650	12650	0
272	20231207	161800	651507730	12650	12650	12650	12650	3892
273	20231207	161700	651507730	12650	12650	12650	12650	0
274	20231207	161600	651507730	12650	12650	12650	12650	0
275	20231207	161500	651507730	12650	12650	12650	12650	0
276	20231207	161400	651507730	12650	12650	12650	12650	0
277	20231207	161300	651507730	12650	12650	12650	12650	0
278	20231207	161200	651507730	12650	12650	12650	12650	0
279	20231207	161100	651507730	12650	12650	12650	12650	0
280	20231207	161000	651507730	12650	12650	12650	12650	0
281	20231207	160900	651507730	12650	12650	12650	12650	0
282	20231207	160800	651507730	12650	12650	12650	12650	0
283	20231207	160700	651507730	12650	12650	12650	12650	0
284	20231207	160600	651507730	12650	12650	12650	12650	0
285	20231207	160500	651507730	12650	12650	12650	12650	0
286	20231207	160400	651507730	12650	12650	12650	12650	0
287	20231207	160300	651507730	12650	12650	12650	12650	0
288	20231207	160200	651507730	12650	12650	12650	12650	0
289	20231207	160100	651507730	12650	12650	12650	12650	0
290	20231207	160000	651507730	12650	12650	12650	12650	0
291	20231207	155900	651507730	12650	12650	12650	12650	0
292	20231207	155800	651507730	12650	12650	12650	12650	0
293	20231207	155700	651507730	12650	12650	12650	12650	0
294	20231207	155600	651507730	12650	12650	12650	12650	0
295	20231207	155500	651507730	12650	12650	12650	12650	0
296	20231207	155400	651507730	12650	12650	12650	12650	0
297	20231207	155300	651507730	12650	12650	12650	12650	0
298	20231207	155200	651507730	12650	12650	12650	12650	0
299	20231207	155100	651507730	12650	12650	12650	12650	0
300	20231207	155000	651507730	12650	12650	12650	12650	0
301	20231207	154900	651507730	12650	12650	12650	12650	0
302	20231207	154800	651507730	12650	12650	12650	12650	3892
303	20231207	154700	651507730	12650	12650	12650	12650	0
304	20231207	154600	651507730	12650	12650	12650	12650	0
305	20231207	154500	651507730	12650	12650	12650	12650	0
306	20231207	154400	651507730	12650	12650	12650	12650	0
307	20231207	154300	651507730	12650	12650	12650	12650	0
308	20231207	154200	651507730	12650	12650	12650	12650	0
309	20231207	154100	651507730	12650	12650	12650	12650	0
310	20231207	154000	651507730	12650	12650	12650	12650	0
311	20231207	153900	651507730	12650	12650	12650	12650	0
312	20231207	153800	651507730	12650	12650	12650	12650	0
313	20231207	153700	651507730	12650	12650	12650	12650	0
314	20231207	153600	651507730	12650	12650	12650	12650	0
315	20231207	153500	651507730	12650	12650	12650	12650	0
316	20231207	153400	651507730	12650	12650	12650	12650	0
317	20231207	153300	651507730	12650	12650	12650	12650	0
318	20231207	153200	651507730	12650	12650	12650	12650	0
319	20231207	153100	651507730	12650	12650	12650	12650	0
320	20231207	153000	651507730	12650	12650	12650	12650	3892
321	20231207	152900	602273930	12730	12730	12730	12730	0
322	20231207	152800	602273930	12730	12730	12730	12730	0
323	20231207	152700	602273930	12730	12730	12730	12730	0
324	20231207	152600	602273930	12730	12730	12730	12730	0
325	20231207	152500	602273930	12730	12730	12730	12730	0
326	20231207	152400	602273930	12730	12730	12730	12730	0
327	20231207	152300	602273930	12730	12730	12730	12730	0
328	20231207	152200	602273930	12730	12730	12730	12730	0
329	20231207	152100	602273930	12730	12730	12730	12730	0
330	20231207	152000	602273930	12730	12730	12730	12730	0
331	20231207	151900	602273930	12730	12700	12730	12670	1022
332	20231207	151800	589283360	12700	12700	12700	12700	15
333	20231207	151700	589092860	12700	12670	12700	12670	9
334	20231207	151600	588978590	12700	12700	12700	12700	22
335	20231207	151500	588699190	12700	12700	12700	12700	30
336	20231207	151400	588318190	12710	12710	12710	12710	0
337	20231207	151300	588318190	12710	12650	12710	12650	41
338	20231207	151200	587797680	12650	12650	12650	12650	82
339	20231207	151100	586760380	12710	12710	12710	12710	1
340	20231207	151000	586747670	12650	12650	12650	12650	0
341	20231207	150900	586747670	12650	12650	12650	12650	0
342	20231207	150800	586747670	12650	12660	12660	12650	136
343	20231207	150700	585027050	12690	12670	12690	12670	4
344	20231207	150600	584976350	12730	12680	12730	12680	500
345	20231207	150500	578621030	12690	12690	12690	12690	2
346	20231207	150400	578595650	12640	12640	12640	12640	0
347	20231207	150300	578595650	12640	12700	12700	12640	1213
348	20231207	150200	563239970	12700	12700	12700	12700	0
349	20231207	150100	563239970	12700	12700	12700	12700	4
350	20231207	150000	563189170	12700	12700	12700	12700	6
351	20231207	145900	563112970	12700	12700	12700	12700	1
352	20231207	145800	563100270	12700	12700	12700	12700	1
353	20231207	145700	563087570	12700	12710	12710	12700	4
354	20231207	145600	563036760	12690	12710	12710	12690	131
355	20231207	145500	561373120	12720	12720	12720	12720	1
356	20231207	145400	561360400	12710	12710	12710	12710	0
357	20231207	145300	561360400	12710	12720	12720	12710	153
358	20231207	145200	559414870	12720	12720	12720	12720	0
359	20231207	145100	559414870	12720	12720	12720	12720	0
360	20231207	145000	559414870	12720	12720	12720	12720	0
361	20231207	144900	559414870	12720	12720	12720	12720	2
362	20231207	144800	559389430	12720	12720	12720	12720	195
363	20231207	144700	556909030	12720	12720	12720	12720	1856
364	20231207	144600	533300710	12720	12710	12720	12710	69
365	20231207	144500	532423710	12720	12720	12720	12720	329
366	20231207	144400	528238830	12720	12720	12720	12720	223
367	20231207	144300	525402270	12720	12720	12720	12720	133
368	20231207	144200	523710510	12710	12710	12710	12710	221
369	20231207	144100	520901600	12710	12710	12710	12710	0
370	20231207	144000	520901600	12710	12710	12710	12710	0
371	20231207	143900	520901600	12710	12710	12710	12710	2
372	20231207	143800	520876180	12670	12690	12690	12670	557
373	20231207	143700	513817400	12720	12720	12720	12720	1
374	20231207	143600	513804680	12690	12690	12690	12690	150
375	20231207	143500	511901180	12690	12710	12710	12690	350
376	20231207	143400	507458610	12700	12700	12700	12700	0
377	20231207	143300	507458610	12700	12700	12700	12700	0
378	20231207	143200	507458610	12700	12710	12710	12700	36
379	20231207	143100	507001200	12720	12720	12720	12720	89
380	20231207	143000	505869120	12720	12720	12720	12720	36
381	20231207	142900	505411200	12730	12730	12730	12730	0
382	20231207	142800	505411200	12730	12720	12730	12720	84
383	20231207	142700	504342710	12710	12710	12710	12710	1
384	20231207	142600	504330000	12700	12700	12700	12700	0
385	20231207	142500	504330000	12700	12710	12710	12700	100
386	20231207	142400	503059670	12730	12730	12730	12730	29
387	20231207	142300	502690500	12730	12730	12730	12730	100
388	20231207	142200	501417500	12730	12730	12730	12730	10
389	20231207	142100	501290200	12730	12700	12730	12700	107
390	20231207	142000	499931090	12740	12740	12740	12740	0
391	20231207	141900	499931090	12740	12740	12740	12740	0
392	20231207	141800	499931090	12740	12740	12740	12740	10
393	20231207	141700	499803690	12740	12740	12740	12740	0
394	20231207	141600	499803690	12740	12740	12740	12740	0
395	20231207	141500	499803690	12740	12740	12740	12740	0
396	20231207	141400	499803690	12740	12710	12740	12700	904
397	20231207	141300	488309370	12710	12710	12710	12710	0
398	20231207	141200	488309370	12710	12710	12710	12710	0
399	20231207	141100	488309370	12710	12710	12710	12710	7
400	20231207	141000	488220400	12710	12710	12710	12700	17
401	20231207	140900	488004460	12700	12700	12700	12700	0
402	20231207	140800	488004460	12700	12700	12700	12700	100
403	20231207	140700	486734460	12700	12710	12710	12700	432
404	20231207	140600	481248030	12700	12700	12700	12700	0
405	20231207	140500	481248030	12700	12720	12720	12700	881
406	20231207	140400	470050280	12720	12720	12720	12720	60
407	20231207	140300	469287080	12730	12730	12730	12730	43
408	20231207	140200	468739690	12740	12740	12740	12740	18
409	20231207	140100	468510370	12740	12740	12740	12740	12
410	20231207	140000	468357490	12740	12740	12740	12740	0
411	20231207	135900	468357490	12740	12740	12740	12740	0
412	20231207	135800	468357490	12740	12740	12740	12740	1
413	20231207	135700	468344750	12740	12740	12740	12740	0
414	20231207	135600	468344750	12740	12720	12740	12720	9
415	20231207	135500	468230230	12720	12710	12720	12710	5
416	20231207	135400	468166650	12710	12710	12710	12710	0
417	20231207	135300	468166650	12710	12720	12720	12710	301
418	20231207	135200	464340930	12710	12710	12710	12710	3
419	20231207	135100	464302800	12710	12720	12720	12710	27
420	20231207	135000	463959470	12720	12710	12720	12710	111
421	20231207	134900	462548570	12720	12730	12730	12720	142
422	20231207	134800	460740950	12740	12740	12740	12740	0
423	20231207	134700	460740950	12740	12740	12740	12740	1
424	20231207	134600	460728210	12740	12740	12740	12740	1
425	20231207	134500	460715470	12740	12740	12740	12740	411
426	20231207	134400	455479330	12740	12740	12740	12740	0
427	20231207	134300	455479330	12740	12740	12740	12740	200
428	20231207	134200	452931330	12740	12750	12750	12740	2
429	20231207	134100	452905840	12740	12740	12740	12730	135
430	20231207	134000	451185960	12760	12760	12760	12760	0
431	20231207	133900	451185960	12760	12760	12760	12760	0
432	20231207	133800	451185960	12760	12760	12760	12760	1
433	20231207	133700	451173200	12740	12740	12740	12740	0
434	20231207	133600	451173200	12740	12750	12750	12740	100
435	20231207	133500	449898370	12750	12750	12750	12750	0
436	20231207	133400	449898370	12750	12740	12750	12740	330
437	20231207	133300	445692380	12730	12740	12740	12730	12
438	20231207	133200	445539600	12740	12710	12740	12710	473
439	20231207	133100	439519420	12720	12720	12720	12720	8
440	20231207	133000	439417660	12720	12720	12720	12720	5
441	20231207	132900	439354060	12720	12720	12720	12720	7
442	20231207	132800	439265020	12710	12710	12710	12710	10
443	20231207	132700	439137920	12710	12700	12710	12700	259
444	20231207	132600	435846130	12700	12700	12700	12700	0
445	20231207	132500	435846130	12700	12710	12710	12700	3
446	20231207	132400	435808020	12690	12690	12690	12690	193
447	20231207	132300	433358850	12710	12710	12710	12710	0
448	20231207	132200	433358850	12710	12710	12710	12710	0
449	20231207	132100	433358850	12710	12710	12710	12710	8
450	20231207	132000	433257170	12710	12710	12710	12710	0
451	20231207	131900	433257170	12710	12710	12710	12710	10
452	20231207	131800	433130070	12710	12710	12710	12710	0
453	20231207	131700	433130070	12710	12710	12710	12710	1
454	20231207	131600	433117360	12690	12690	12690	12690	0
455	20231207	131500	433117360	12690	12690	12690	12690	5
456	20231207	131400	433053910	12690	12690	12690	12690	21
457	20231207	131300	432787420	12710	12710	12710	12710	0
458	20231207	131200	432787420	12710	12710	12710	12710	5
459	20231207	131100	432723870	12710	12710	12710	12710	9
460	20231207	131000	432609480	12690	12710	12710	12690	100
461	20231207	130900	431339940	12720	12720	12720	12720	40
462	20231207	130800	430831140	12720	12720	12720	12720	0
463	20231207	130700	430831140	12720	12720	12720	12720	33
464	20231207	130600	430411380	12720	12720	12720	12720	4
465	20231207	130500	430360500	12720	12720	12720	12720	33
466	20231207	130400	429940740	12720	12730	12730	12720	7
467	20231207	130300	429851680	12700	12700	12700	12700	348
468	20231207	130200	425432080	12700	12700	12700	12700	20
469	20231207	130100	425178080	12700	12730	12730	12700	140
470	20231207	130000	423399840	12700	12700	12700	12700	0
471	20231207	125900	423399840	12700	12700	12700	12700	0
472	20231207	125800	423399840	12700	12700	12700	12700	0
473	20231207	125700	423399840	12700	12700	12700	12700	0
474	20231207	125600	423399840	12700	12700	12700	12700	1
475	20231207	125500	423387140	12710	12710	12710	12710	0
476	20231207	125400	423387140	12710	12710	12710	12710	428
477	20231207	125300	417947260	12740	12740	12740	12740	5
478	20231207	125200	417883560	12740	12730	12740	12730	20
479	20231207	125100	417628910	12740	12720	12740	12720	23
480	20231207	125000	417336190	12730	12730	12730	12730	0
481	20231207	124900	417336190	12730	12710	12730	12710	73
482	20231207	124800	416407940	12700	12700	12700	12700	0
483	20231207	124700	416407940	12700	12700	12700	12700	0
484	20231207	124600	416407940	12700	12700	12700	12700	0
485	20231207	124500	416407940	12700	12710	12710	12700	72
486	20231207	124400	415493530	12710	12710	12710	12710	6
487	20231207	124300	415417270	12700	12700	12700	12700	30
488	20231207	124200	415036270	12700	12700	12700	12700	55
489	20231207	124100	414337770	12700	12670	12700	12670	22
490	20231207	124000	414058830	12660	12660	12660	12660	0
491	20231207	123900	414058830	12660	12670	12670	12660	60
492	20231207	123800	413298880	12680	12680	12680	12680	0
493	20231207	123700	413298880	12680	12680	12680	12680	50
494	20231207	123600	412664880	12680	12680	12680	12680	2
495	20231207	123500	412639520	12680	12680	12680	12680	5
496	20231207	123400	412576120	12680	12680	12680	12680	0
497	20231207	123300	412576120	12680	12680	12680	12680	0
498	20231207	123200	412576120	12680	12680	12680	12680	1
499	20231207	123100	412563440	12670	12670	12670	12670	54
500	20231207	123000	411879260	12670	12670	12670	12670	0
501	20231207	122900	411879260	12670	12670	12670	12670	1
502	20231207	122800	411866590	12660	12660	12660	12660	0
503	20231207	122700	411866590	12660	12660	12660	12660	13
504	20231207	122600	411702010	12660	12660	12660	12660	5
505	20231207	122500	411638710	12660	12660	12660	12660	52
506	20231207	122400	410980390	12660	12660	12660	12660	0
507	20231207	122300	410980390	12660	12660	12660	12660	50
508	20231207	122200	410347390	12660	12660	12660	12660	0
509	20231207	122100	410347390	12660	12660	12660	12660	8
510	20231207	122000	410246110	12660	12660	12660	12660	0
511	20231207	121900	410246110	12660	12660	12660	12660	29
512	20231207	121800	409878970	12660	12660	12660	12660	0
513	20231207	121700	409878970	12660	12640	12660	12640	51
514	20231207	121600	409233730	12660	12660	12660	12660	39
515	20231207	121500	408739990	12660	12660	12660	12660	0
516	20231207	121400	408739990	12660	12660	12660	12660	19
517	20231207	121300	408499450	12660	12660	12660	12660	0
518	20231207	121200	408499450	12660	12660	12660	12660	0
519	20231207	121100	408499450	12660	12650	12660	12650	10
520	20231207	121000	408372930	12640	12640	12640	12640	7
521	20231207	120900	408284450	12640	12640	12640	12640	30
522	20231207	120800	407905250	12660	12660	12660	12660	0
523	20231207	120700	407905250	12660	12660	12660	12660	0
524	20231207	120600	407905250	12660	12660	12660	12660	0
525	20231207	120500	407905250	12660	12660	12660	12660	8
526	20231207	120400	407803970	12660	12660	12660	12660	13
527	20231207	120300	407639390	12670	12670	12670	12670	0
528	20231207	120200	407639390	12670	12670	12670	12670	0
529	20231207	120100	407639390	12670	12670	12670	12670	8
530	20231207	120000	407538030	12650	12670	12670	12650	252
531	20231207	115900	404349710	12670	12670	12670	12670	4
532	20231207	115800	404299030	12670	12670	12670	12670	28
533	20231207	115700	403944270	12650	12650	12650	12650	229
534	20231207	115600	401047420	12650	12650	12650	12650	1
535	20231207	115500	401034770	12660	12660	12660	12660	0
536	20231207	115400	401034770	12660	12660	12660	12660	0
537	20231207	115300	401034770	12660	12660	12660	12660	0
538	20231207	115200	401034770	12660	12650	12660	12650	4
539	20231207	115100	400984140	12650	12630	12650	12630	308
540	20231207	115000	397093940	12650	12650	12650	12650	0
541	20231207	114900	397093940	12650	12650	12650	12650	1
542	20231207	114800	397081290	12650	12650	12650	12650	57
543	20231207	114700	396360240	12640	12650	12650	12640	65
544	20231207	114600	395538490	12650	12650	12650	12650	0
545	20231207	114500	395538490	12650	12650	12650	12650	0
546	20231207	114400	395538490	12650	12660	12660	12650	78
547	20231207	114300	394551510	12660	12660	12660	12660	0
548	20231207	114200	394551510	12660	12660	12660	12660	527
549	20231207	114100	387879690	12660	12660	12660	12660	9
550	20231207	114000	387765750	12650	12630	12650	12630	595
551	20231207	113900	380245100	12630	12630	12630	12630	85
552	20231207	113800	379171550	12630	12630	12630	12630	0
553	20231207	113700	379171550	12630	12630	12630	12630	28
554	20231207	113600	378817910	12620	12620	12620	12620	0
555	20231207	113500	378817910	12620	12620	12620	12620	0
556	20231207	113400	378817910	12620	12620	12620	12620	0
557	20231207	113300	378817910	12620	12620	12620	12620	206
558	20231207	113200	376218190	12620	12620	12620	12620	0
559	20231207	113100	376218190	12620	12610	12620	12610	229
560	20231207	113000	373329570	12620	12610	12620	12610	21
561	20231207	112900	373064700	12610	12610	12610	12610	0
562	20231207	112800	373064700	12610	12610	12610	12610	0
563	20231207	112700	373064700	12610	12610	12610	12610	50
564	20231207	112600	372434200	12620	12620	12620	12620	0
565	20231207	112500	372434200	12620	12620	12620	12620	5
566	20231207	112400	372371100	12620	12620	12620	12620	1
567	20231207	112300	372358480	12620	12620	12620	12620	31
568	20231207	112200	371967260	12620	12620	12620	12620	0
569	20231207	112100	371967260	12620	12620	12620	12620	8
570	20231207	112000	371866300	12620	12610	12620	12610	40
571	20231207	111900	371361800	12610	12610	12610	12610	0
572	20231207	111800	371361800	12610	12610	12610	12610	543
573	20231207	111700	364514570	12610	12610	12610	12610	0
574	20231207	111600	364514570	12610	12610	12610	12610	100
575	20231207	111500	363253570	12600	12600	12600	12600	0
576	20231207	111400	363253570	12600	12600	12600	12600	79
577	20231207	111300	362258170	12610	12610	12610	12610	0
578	20231207	111200	362258170	12610	12610	12610	12610	2
579	20231207	111100	362232950	12610	12610	12610	12610	9
580	20231207	111000	362119460	12600	12600	12600	12600	0
581	20231207	110900	362119460	12600	12620	12620	12600	70
582	20231207	110800	361236670	12620	12620	12620	12620	31
583	20231207	110700	360845450	12610	12610	12610	12610	10
584	20231207	110600	360719350	12610	12620	12620	12610	16
585	20231207	110500	360517440	12620	12620	12620	12620	16
586	20231207	110400	360315520	12620	12620	12620	12620	0
587	20231207	110300	360315520	12620	12620	12620	12620	0
588	20231207	110200	360315520	12620	12620	12620	12620	66
589	20231207	110100	359482600	12620	12610	12620	12600	308
590	20231207	110000	355601560	12610	12610	12610	12610	0
591	20231207	105900	355601560	12610	12610	12610	12610	0
592	20231207	105800	355601560	12610	12610	12610	12610	0
593	20231207	105700	355601560	12610	12610	12610	12610	118
594	20231207	105600	354113580	12620	12620	12620	12620	0
595	20231207	105500	354113580	12620	12620	12620	12620	1
596	20231207	105400	354100960	12620	12620	12620	12620	1
597	20231207	105300	354088340	12620	12620	12620	12620	0
598	20231207	105200	354088340	12620	12610	12620	12610	117
599	20231207	105100	352612670	12620	12620	12620	12620	16
600	20231207	105000	352410750	12620	12620	12620	12620	0
601	20231207	104900	352410750	12620	12620	12620	12620	28
602	20231207	104800	352057390	12610	12610	12610	12610	205
603	20231207	104700	349472340	12600	12600	12600	12600	0
604	20231207	104600	349472340	12600	12600	12600	12600	0
605	20231207	104500	349472340	12600	12600	12600	12600	0
606	20231207	104400	349472340	12600	12600	12600	12600	0
607	20231207	104300	349472340	12600	12600	12600	12600	51
608	20231207	104200	348829740	12610	12610	12610	12610	0
609	20231207	104100	348829740	12610	12600	12610	12600	32
610	20231207	104000	348426450	12600	12600	12600	12600	66
611	20231207	103900	347594850	12600	12600	12600	12600	50
612	20231207	103800	346964850	12610	12610	12610	12610	0
613	20231207	103700	346964850	12610	12610	12610	12610	0
614	20231207	103600	346964850	12610	12610	12610	12610	0
615	20231207	103500	346964850	12610	12610	12610	12610	0
616	20231207	103400	346964850	12610	12610	12610	12590	399
617	20231207	103300	341940090	12610	12610	12610	12610	37
618	20231207	103200	341473520	12620	12620	12620	12620	11
619	20231207	103100	341334700	12620	12620	12620	12620	8
620	20231207	103000	341233740	12620	12620	12620	12620	5
621	20231207	102900	341170640	12620	12620	12620	12620	1
622	20231207	102800	341158020	12600	12610	12610	12600	227
623	20231207	102700	338296450	12630	12630	12630	12630	0
624	20231207	102600	338296450	12630	12630	12630	12630	0
625	20231207	102500	338296450	12630	12630	12630	12630	0
626	20231207	102400	338296450	12630	12590	12630	12590	1367
627	20231207	102300	321077140	12580	12580	12580	12570	104
628	20231207	102200	319769770	12580	12600	12600	12580	81
629	20231207	102100	318750330	12620	12620	12620	12620	8
630	20231207	102000	318649370	12630	12630	12630	12630	10
631	20231207	101900	318523070	12640	12580	12640	12570	532
632	20231207	101800	311831530	12570	12570	12580	12570	88
633	20231207	101700	310725270	12570	12570	12570	12570	367
634	20231207	101600	306112080	12560	12560	12560	12560	0
635	20231207	101500	306112080	12560	12560	12560	12560	28
636	20231207	101400	305760400	12560	12570	12570	12560	401
637	20231207	101300	300723830	12560	12560	12560	12560	162
638	20231207	101200	298689110	12570	12560	12570	12560	190
639	20231207	101100	296302430	12570	12570	12570	12560	530
640	20231207	101000	289642860	12570	12580	12580	12550	1735
641	20231207	100900	267840930	12580	12600	12600	12580	1700
642	20231207	100800	246444330	12590	12600	12600	12590	116
643	20231207	100700	244983310	12600	12610	12610	12600	1143
644	20231207	100600	230581190	12610	12630	12630	12610	824
645	20231207	100500	220190530	12610	12640	12640	12610	559
646	20231207	100400	213139820	12620	12630	12630	12620	1159
647	20231207	100300	198507750	12650	12660	12660	12630	102
648	20231207	100200	197218940	12650	12640	12650	12630	200
649	20231207	100100	194690630	12640	12660	12660	12640	18
650	20231207	100000	194462950	12640	12640	12640	12640	13
651	20231207	095900	194298630	12640	12650	12650	12640	213
652	20231207	095800	191605880	12670	12670	12670	12670	0
653	20231207	095700	191605880	12670	12670	12670	12670	149
654	20231207	095600	189718050	12670	12660	12670	12660	225
655	20231207	095500	186867560	12650	12640	12650	12640	133
656	20231207	095400	185185930	12640	12640	12640	12640	0
657	20231207	095300	185185930	12640	12640	12640	12640	50
658	20231207	095200	184553930	12640	12630	12640	12630	34
659	20231207	095100	184124500	12630	12650	12650	12630	34
660	20231207	095000	183694660	12640	12630	12640	12630	110
661	20231207	094900	182305160	12630	12630	12630	12630	20
662	20231207	094800	182052560	12630	12620	12630	12620	108
663	20231207	094700	180689020	12630	12640	12640	12630	50
664	20231207	094600	180057500	12640	12640	12640	12640	2
665	20231207	094500	180032220	12630	12650	12660	12620	278
666	20231207	094400	176515300	12650	12650	12650	12650	10
667	20231207	094300	176388800	12650	12650	12650	12650	2
668	20231207	094200	176363500	12630	12650	12650	12630	101
669	20231207	094100	175087460	12650	12650	12650	12650	13
670	20231207	094000	174923010	12650	12650	12650	12650	1
671	20231207	093900	174910360	12650	12650	12650	12650	50
672	20231207	093800	174277860	12650	12680	12680	12650	52
673	20231207	093700	173620000	12660	12700	12700	12660	62
674	20231207	093600	172835010	12700	12620	12700	12620	44
675	20231207	093500	172278800	12620	12600	12620	12590	777
676	20231207	093400	162476400	12600	12610	12620	12600	733
677	20231207	093300	153236170	12610	12610	12610	12610	455
678	20231207	093200	147498620	12620	12630	12630	12620	196
679	20231207	093100	145025050	12620	12590	12620	12590	379
680	20231207	093000	140249080	12590	12670	12670	12590	1844
681	20231207	092900	116922530	12680	12690	12690	12680	102
682	20231207	092800	115628670	12700	12700	12700	12700	5
683	20231207	092700	115565170	12700	12710	12710	12700	189
684	20231207	092600	113164510	12710	12710	12710	12710	1
685	20231207	092500	113151800	12700	12700	12700	12700	0
686	20231207	092400	113151800	12700	12690	12700	12690	57
687	20231207	092300	112428200	12690	12670	12690	12660	123
688	20231207	092200	110870830	12680	12690	12690	12680	41
689	20231207	092100	110350750	12690	12660	12690	12660	231
690	20231207	092000	107423460	12660	12700	12700	12660	555
691	20231207	091900	100390420	12700	12720	12720	12700	1205
692	20231207	091800	85083400	12720	12720	12720	12720	1
693	20231207	091700	85070680	12720	12720	12720	12710	637
694	20231207	091600	76973040	12730	12720	12730	12720	445
695	20231207	091500	71312630	12720	12720	12720	12710	140
696	20231207	091400	69532090	12720	12740	12740	12710	378
697	20231207	091300	64725390	12740	12740	12740	12740	51
698	20231207	091200	64075650	12750	12750	12750	12750	19
699	20231207	091100	63833400	12780	12780	12780	12770	59
700	20231207	091000	63079560	12730	12740	12740	12720	535
701	20231207	090900	56268700	12750	12770	12770	12750	43
702	20231207	090800	55720020	12820	12820	12820	12820	0
703	20231207	090700	55720020	12820	12820	12820	12820	0
704	20231207	090600	55720020	12820	12820	12820	12820	183
705	20231207	090500	53373960	12820	12820	12820	12820	0
706	20231207	090400	53373960	12820	12820	12840	12820	758
707	20231207	090300	43652250	12820	12820	12820	12820	530
708	20231207	090200	36857650	12830	12830	12830	12780	82
709	20231207	090100	35806550	12830	12840	12840	12830	583
710	20231207	090000	28326300	12830	12730	12850	12730	2214