KissMeData/019170/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	190300	1267637550	12770	12770	12770	12770	2837
3	20231204	190200	1267637550	12770	12770	12770	12770	0
4	20231204	190100	1267637550	12770	12770	12770	12770	0
5	20231204	190000	1267637550	12770	12770	12770	12770	0
6	20231204	185900	1267637550	12770	12770	12770	12770	0
7	20231204	185800	1267637550	12770	12770	12770	12770	0
8	20231204	185700	1267637550	12770	12770	12770	12770	0
9	20231204	185600	1267637550	12770	12770	12770	12770	0
10	20231204	185500	1267637550	12770	12770	12770	12770	0
11	20231204	185400	1267637550	12770	12770	12770	12770	0
12	20231204	185300	1267637550	12770	12770	12770	12770	0
13	20231204	185200	1267637550	12770	12770	12770	12770	0
14	20231204	185100	1267637550	12770	12770	12770	12770	0
15	20231204	185000	1267637550	12770	12770	12770	12770	0
16	20231204	184900	1267637550	12770	12770	12770	12770	0
17	20231204	184800	1267637550	12770	12770	12770	12770	0
18	20231204	184700	1267637550	12770	12770	12770	12770	0
19	20231204	184600	1267637550	12770	12770	12770	12770	0
20	20231204	184500	1267637550	12770	12770	12770	12770	0
21	20231204	184400	1267637550	12770	12770	12770	12770	0
22	20231204	184300	1267637550	12770	12770	12770	12770	0
23	20231204	184200	1267637550	12770	12770	12770	12770	0
24	20231204	184100	1267637550	12770	12770	12770	12770	0
25	20231204	184000	1267637550	12770	12770	12770	12770	0
26	20231204	183900	1267637550	12770	12770	12770	12770	0
27	20231204	183800	1267637550	12770	12770	12770	12770	0
28	20231204	183700	1267637550	12770	12770	12770	12770	0
29	20231204	183600	1267637550	12770	12770	12770	12770	0
30	20231204	183500	1267637550	12770	12770	12770	12770	0
31	20231204	183400	1267637550	12770	12770	12770	12770	0
32	20231204	183300	1267637550	12770	12770	12770	12770	2837
33	20231204	183200	1267637550	12770	12770	12770	12770	0
34	20231204	183100	1267637550	12770	12770	12770	12770	0
35	20231204	183000	1267637550	12770	12770	12770	12770	0
36	20231204	182900	1267637550	12770	12770	12770	12770	0
37	20231204	182800	1267637550	12770	12770	12770	12770	0
38	20231204	182700	1267637550	12770	12770	12770	12770	0
39	20231204	182600	1267637550	12770	12770	12770	12770	0
40	20231204	182500	1267637550	12770	12770	12770	12770	0
41	20231204	182400	1267637550	12770	12770	12770	12770	0
42	20231204	182300	1267637550	12770	12770	12770	12770	0
43	20231204	182200	1267637550	12770	12770	12770	12770	0
44	20231204	182100	1267637550	12770	12770	12770	12770	0
45	20231204	182000	1267637550	12770	12770	12770	12770	0
46	20231204	181900	1267637550	12770	12770	12770	12770	0
47	20231204	181800	1267637550	12770	12770	12770	12770	0
48	20231204	181700	1267637550	12770	12770	12770	12770	0
49	20231204	181600	1267637550	12770	12770	12770	12770	0
50	20231204	181500	1267637550	12770	12770	12770	12770	0
51	20231204	181400	1267637550	12770	12770	12770	12770	0
52	20231204	181300	1267637550	12770	12770	12770	12770	0
53	20231204	181200	1267637550	12770	12770	12770	12770	0
54	20231204	181100	1267637550	12770	12770	12770	12770	0
55	20231204	181000	1267637550	12770	12770	12770	12770	0
56	20231204	180900	1267637550	12770	12770	12770	12770	0
57	20231204	180800	1267637550	12770	12770	12770	12770	0
58	20231204	180700	1267637550	12770	12770	12770	12770	0
59	20231204	180600	1267637550	12770	12770	12770	12770	0
60	20231204	180500	1267637550	12770	12770	12770	12770	0
61	20231204	180400	1267637550	12770	12770	12770	12770	0
62	20231204	180300	1267637550	12770	12770	12770	12770	2837
63	20231204	180200	1267637550	12770	12770	12770	12770	0
64	20231204	180100	1267637550	12770	12770	12770	12770	0
65	20231204	180000	1267637550	12770	12770	12770	12770	0
66	20231204	175900	1267637550	12770	12770	12770	12770	0
67	20231204	175800	1267637550	12770	12770	12770	12770	0
68	20231204	175700	1267637550	12770	12770	12770	12770	0
69	20231204	175600	1267637550	12770	12770	12770	12770	0
70	20231204	175500	1267637550	12770	12770	12770	12770	0
71	20231204	175400	1267637550	12770	12770	12770	12770	0
72	20231204	175300	1267637550	12770	12770	12770	12770	0
73	20231204	175200	1267637550	12770	12770	12770	12770	0
74	20231204	175100	1267637550	12770	12770	12770	12770	0
75	20231204	175000	1267637550	12770	12770	12770	12770	0
76	20231204	174900	1267637550	12770	12770	12770	12770	0
77	20231204	174800	1267637550	12770	12770	12770	12770	0
78	20231204	174700	1267637550	12770	12770	12770	12770	0
79	20231204	174600	1267637550	12770	12770	12770	12770	0
80	20231204	174500	1267637550	12770	12770	12770	12770	0
81	20231204	174400	1267637550	12770	12770	12770	12770	0
82	20231204	174300	1267637550	12770	12770	12770	12770	0
83	20231204	174200	1267637550	12770	12770	12770	12770	0
84	20231204	174100	1267637550	12770	12770	12770	12770	0
85	20231204	174000	1267637550	12770	12770	12770	12770	0
86	20231204	173900	1267637550	12770	12770	12770	12770	0
87	20231204	173800	1267637550	12770	12770	12770	12770	0
88	20231204	173700	1267637550	12770	12770	12770	12770	0
89	20231204	173600	1267637550	12770	12770	12770	12770	0
90	20231204	173500	1267637550	12770	12770	12770	12770	0
91	20231204	173400	1267637550	12770	12770	12770	12770	0
92	20231204	173300	1267637550	12770	12770	12770	12770	2837
93	20231204	173200	1267637550	12770	12770	12770	12770	0
94	20231204	173100	1267637550	12770	12770	12770	12770	0
95	20231204	173000	1267637550	12770	12770	12770	12770	0
96	20231204	172900	1267637550	12770	12770	12770	12770	0
97	20231204	172800	1267637550	12770	12770	12770	12770	0
98	20231204	172700	1267637550	12770	12770	12770	12770	0
99	20231204	172600	1267637550	12770	12770	12770	12770	0
100	20231204	172500	1267637550	12770	12770	12770	12770	0
101	20231204	172400	1267637550	12770	12770	12770	12770	0
102	20231204	172300	1267637550	12770	12770	12770	12770	0
103	20231204	172200	1267637550	12770	12770	12770	12770	0
104	20231204	172100	1267637550	12770	12770	12770	12770	0
105	20231204	172000	1267637550	12770	12770	12770	12770	0
106	20231204	171900	1267637550	12770	12770	12770	12770	0
107	20231204	171800	1267637550	12770	12770	12770	12770	0
108	20231204	171700	1267637550	12770	12770	12770	12770	0
109	20231204	171600	1267637550	12770	12770	12770	12770	0
110	20231204	171500	1267637550	12770	12770	12770	12770	0
111	20231204	171400	1267637550	12770	12770	12770	12770	0
112	20231204	171300	1267637550	12770	12770	12770	12770	0
113	20231204	171200	1267637550	12770	12770	12770	12770	0
114	20231204	171100	1267637550	12770	12770	12770	12770	0
115	20231204	171000	1267637550	12770	12770	12770	12770	0
116	20231204	170900	1267637550	12770	12770	12770	12770	0
117	20231204	170800	1267637550	12770	12770	12770	12770	0
118	20231204	170700	1267637550	12770	12770	12770	12770	0
119	20231204	170600	1267637550	12770	12770	12770	12770	0
120	20231204	170500	1267637550	12770	12770	12770	12770	0
121	20231204	170400	1267637550	12770	12770	12770	12770	0
122	20231204	170300	1267637550	12770	12770	12770	12770	2837
123	20231204	170200	1267637550	12770	12770	12770	12770	0
124	20231204	170100	1267637550	12770	12770	12770	12770	0
125	20231204	170000	1267637550	12770	12770	12770	12770	0
126	20231204	165900	1267637550	12770	12770	12770	12770	0
127	20231204	165800	1267637550	12770	12770	12770	12770	0
128	20231204	165700	1267637550	12770	12770	12770	12770	0
129	20231204	165600	1267637550	12770	12770	12770	12770	0
130	20231204	165500	1267637550	12770	12770	12770	12770	0
131	20231204	165400	1267637550	12770	12770	12770	12770	0
132	20231204	165300	1267637550	12770	12770	12770	12770	0
133	20231204	165200	1267637550	12770	12770	12770	12770	0
134	20231204	165100	1267637550	12770	12770	12770	12770	0
135	20231204	165000	1267637550	12770	12770	12770	12770	0
136	20231204	164900	1267637550	12770	12770	12770	12770	0
137	20231204	164800	1267637550	12770	12770	12770	12770	0
138	20231204	164700	1267637550	12770	12770	12770	12770	0
139	20231204	164600	1267637550	12770	12770	12770	12770	0
140	20231204	164500	1267637550	12770	12770	12770	12770	0
141	20231204	164400	1267637550	12770	12770	12770	12770	0
142	20231204	164300	1267637550	12770	12770	12770	12770	0
143	20231204	164200	1267637550	12770	12770	12770	12770	0
144	20231204	164100	1267637550	12770	12770	12770	12770	0
145	20231204	164000	1267637550	12770	12770	12770	12770	0
146	20231204	163900	1267637550	12770	12770	12770	12770	0
147	20231204	163800	1267637550	12770	12770	12770	12770	0
148	20231204	163700	1267637550	12770	12770	12770	12770	0
149	20231204	163600	1267637550	12770	12770	12770	12770	0
150	20231204	163500	1267637550	12770	12770	12770	12770	0
151	20231204	163400	1267637550	12770	12770	12770	12770	0
152	20231204	163300	1267637550	12770	12770	12770	12770	2837
153	20231204	163200	1267637550	12770	12770	12770	12770	0
154	20231204	163100	1267637550	12770	12770	12770	12770	0
155	20231204	163000	1267637550	12770	12770	12770	12770	0
156	20231204	162900	1267637550	12770	12770	12770	12770	0
157	20231204	162800	1267637550	12770	12770	12770	12770	0
158	20231204	162700	1267637550	12770	12770	12770	12770	0
159	20231204	162600	1267637550	12770	12770	12770	12770	0
160	20231204	162500	1267637550	12770	12770	12770	12770	0
161	20231204	162400	1267637550	12770	12770	12770	12770	0
162	20231204	162300	1267637550	12770	12770	12770	12770	0
163	20231204	162200	1267637550	12770	12770	12770	12770	0
164	20231204	162100	1267637550	12770	12770	12770	12770	0
165	20231204	162000	1267637550	12770	12770	12770	12770	0
166	20231204	161900	1267637550	12770	12770	12770	12770	0
167	20231204	161800	1267637550	12770	12770	12770	12770	0
168	20231204	161700	1267637550	12770	12770	12770	12770	0
169	20231204	161600	1267637550	12770	12770	12770	12770	0
170	20231204	161500	1267637550	12770	12770	12770	12770	0
171	20231204	161400	1267637550	12770	12770	12770	12770	0
172	20231204	161300	1267637550	12770	12770	12770	12770	0
173	20231204	161200	1267637550	12770	12770	12770	12770	0
174	20231204	161100	1267637550	12770	12770	12770	12770	0
175	20231204	161000	1267637550	12770	12770	12770	12770	0
176	20231204	160900	1267637550	12770	12770	12770	12770	0
177	20231204	160800	1267637550	12770	12770	12770	12770	0
178	20231204	160700	1267637550	12770	12770	12770	12770	0
179	20231204	160600	1267637550	12770	12770	12770	12770	0
180	20231204	160500	1267637550	12770	12770	12770	12770	0
181	20231204	160400	1267637550	12770	12770	12770	12770	0
182	20231204	160300	1267637550	12770	12770	12770	12770	2837
183	20231204	160200	1267637550	12770	12770	12770	12770	0
184	20231204	160100	1267637550	12770	12770	12770	12770	0
185	20231204	160000	1267637550	12770	12770	12770	12770	0
186	20231204	155900	1267637550	12770	12770	12770	12770	0
187	20231204	155800	1267637550	12770	12770	12770	12770	0
188	20231204	155700	1267637550	12770	12770	12770	12770	0
189	20231204	155600	1267637550	12770	12770	12770	12770	0
190	20231204	155500	1267637550	12770	12770	12770	12770	0
191	20231204	155400	1267637550	12770	12770	12770	12770	0
192	20231204	155300	1267637550	12770	12770	12770	12770	0
193	20231204	155200	1267637550	12770	12770	12770	12770	0
194	20231204	155100	1267637550	12770	12770	12770	12770	0
195	20231204	155000	1267637550	12770	12770	12770	12770	0
196	20231204	154900	1267637550	12770	12770	12770	12770	0
197	20231204	154800	1267637550	12770	12770	12770	12770	0
198	20231204	154700	1267637550	12770	12770	12770	12770	0
199	20231204	154600	1267637550	12770	12770	12770	12770	0
200	20231204	154500	1267637550	12770	12770	12770	12770	0
201	20231204	154400	1267637550	12770	12770	12770	12770	0
202	20231204	154300	1267637550	12770	12770	12770	12770	0
203	20231204	154200	1267637550	12770	12770	12770	12770	0
204	20231204	154100	1267637550	12770	12770	12770	12770	0
205	20231204	154000	1267637550	12770	12770	12770	12770	0
206	20231204	153900	1267637550	12770	12770	12770	12770	0
207	20231204	153800	1267637550	12770	12770	12770	12770	0
208	20231204	153700	1267637550	12770	12770	12770	12770	0
209	20231204	153600	1267637550	12770	12770	12770	12770	0
210	20231204	153500	1267637550	12770	12770	12770	12770	0
211	20231204	153400	1267637550	12770	12770	12770	12770	0
212	20231204	153300	1267637550	12770	12770	12770	12770	2837
213	20231204	153200	1267637550	12770	12770	12770	12770	0
214	20231204	153100	1267637550	12770	12770	12770	12770	0
215	20231204	153000	1267637550	12770	12770	12770	12770	2837
216	20231204	152900	1231409060	12760	12760	12760	12760	0
217	20231204	152800	1231409060	12760	12760	12760	12760	0
218	20231204	152700	1231409060	12760	12760	12760	12760	0
219	20231204	152600	1231409060	12760	12760	12760	12760	0
220	20231204	152500	1231409060	12760	12760	12760	12760	0
221	20231204	152400	1231409060	12760	12760	12760	12760	0
222	20231204	152300	1231409060	12760	12760	12760	12760	0
223	20231204	152200	1231409060	12760	12760	12760	12760	0
224	20231204	152100	1231409060	12760	12760	12760	12760	0
225	20231204	152000	1231409060	12760	12760	12760	12760	0
226	20231204	151900	1231409060	12760	12760	12770	12760	283
227	20231204	151800	1227797480	12760	12770	12770	12760	142
228	20231204	151700	1225985260	12770	12770	12780	12770	108
229	20231204	151600	1224606090	12770	12770	12770	12770	269
230	20231204	151500	1221170960	12770	12770	12770	12770	372
231	20231204	151400	1216420520	12770	12780	12780	12770	19
232	20231204	151300	1216177820	12780	12780	12780	12780	74
233	20231204	151200	1215232100	12780	12790	12790	12780	434
234	20231204	151100	1209685290	12790	12790	12790	12790	0
235	20231204	151000	1209685290	12790	12770	12790	12770	134
236	20231204	150900	1207971800	12770	12770	12770	12770	0
237	20231204	150800	1207971800	12770	12780	12780	12770	163
238	20231204	150700	1205889290	12780	12780	12790	12780	516
239	20231204	150600	1199290600	12750	12740	12800	12740	951
240	20231204	150500	1187142940	12730	12720	12730	12720	1383
241	20231204	150400	1169550760	12710	12700	12710	12700	256
242	20231204	150300	1166297800	12700	12700	12700	12700	1005
243	20231204	150200	1153534300	12710	12710	12710	12710	149
244	20231204	150100	1151640510	12710	12700	12710	12700	32
245	20231204	150000	1151233840	12710	12710	12710	12710	161
246	20231204	145900	1149187530	12710	12710	12710	12710	100
247	20231204	145800	1147916530	12710	12710	12710	12710	51
248	20231204	145700	1147268320	12710	12710	12710	12710	369
249	20231204	145600	1142578330	12710	12710	12720	12710	106
250	20231204	145500	1141230540	12700	12700	12700	12700	593
251	20231204	145400	1133699440	12700	12710	12710	12700	9
252	20231204	145300	1133585060	12700	12710	12710	12700	17
253	20231204	145200	1133369000	12710	12710	12710	12700	185
254	20231204	145100	1131017760	12700	12710	12710	12700	105
255	20231204	145000	1129684240	12710	12720	12720	12710	1528
256	20231204	144900	1110263330	12720	12720	12720	12720	19
257	20231204	144800	1110021650	12720	12710	12720	12710	17
258	20231204	144700	1109805420	12720	12720	12720	12720	18
259	20231204	144600	1109576460	12710	12710	12710	12710	53
260	20231204	144500	1108902830	12720	12720	12720	12700	316
261	20231204	144400	1104887180	12730	12730	12730	12710	72
262	20231204	144300	1103970640	12720	12730	12730	12720	98
263	20231204	144200	1102723890	12720	12720	12720	12720	0
264	20231204	144100	1102723890	12720	12730	12730	12720	77
265	20231204	144000	1101744290	12730	12720	12730	12720	12
266	20231204	143900	1101591570	12730	12730	12730	12730	19
267	20231204	143800	1101349700	12710	12710	12710	12710	47
268	20231204	143700	1100752330	12720	12730	12730	12720	113
269	20231204	143600	1099314470	12730	12720	12730	12720	61
270	20231204	143500	1098538190	12720	12730	12730	12720	89
271	20231204	143400	1097405970	12720	12710	12720	12710	218
272	20231204	143300	1094634040	12720	12710	12720	12710	91
273	20231204	143200	1093477420	12720	12710	12720	12710	28
274	20231204	143100	1093121320	12700	12710	12710	12700	411
275	20231204	143000	1087900070	12730	12720	12730	12710	184
276	20231204	142900	1085561090	12730	12740	12740	12730	26
277	20231204	142800	1085229980	12740	12740	12740	12740	15
278	20231204	142700	1085038880	12740	12740	12740	12740	0
279	20231204	142600	1085038880	12740	12740	12740	12700	221
280	20231204	142500	1082230780	12720	12720	12720	12710	34
281	20231204	142400	1081798550	12720	12720	12730	12720	128
282	20231204	142300	1080170380	12730	12700	12730	12700	73
283	20231204	142200	1079241330	12700	12700	12700	12700	100
284	20231204	142100	1077971330	12710	12710	12710	12700	543
285	20231204	142000	1071074240	12720	12700	12720	12700	170
286	20231204	141900	1068913680	12700	12710	12730	12700	342
287	20231204	141800	1064567600	12710	12720	12740	12710	150
288	20231204	141700	1062660270	12720	12720	12720	12720	76
289	20231204	141600	1061693550	12740	12750	12750	12730	48
290	20231204	141500	1061082120	12750	12750	12750	12750	9
291	20231204	141400	1060967370	12750	12720	12750	12700	430
292	20231204	141300	1055503100	12750	12740	12750	12710	1731
293	20231204	141200	1033501290	12740	12740	12740	12740	405
294	20231204	141100	1028341590	12740	12740	12740	12740	8
295	20231204	141000	1028239670	12730	12740	12740	12730	70
296	20231204	140900	1027348370	12730	12740	12740	12730	26
297	20231204	140800	1027017330	12740	12690	12740	12690	62
298	20231204	140700	1026230200	12700	12740	12740	12700	736
299	20231204	140600	1016879350	12730	12740	12740	12730	13
300	20231204	140500	1016713740	12740	12730	12740	12730	164
301	20231204	140400	1014625950	12730	12720	12730	12720	103
302	20231204	140300	1013315600	12720	12720	12720	12720	17
303	20231204	140200	1013099360	12720	12720	12720	12720	53
304	20231204	140100	1012425200	12730	12720	12730	12720	24
305	20231204	140000	1012119830	12720	12730	12730	12720	83
306	20231204	135900	1011063930	12720	12730	12730	12720	30
307	20231204	135800	1010682230	12730	12740	12740	12730	81
308	20231204	135700	1009651050	12740	12740	12740	12740	15
309	20231204	135600	1009459950	12740	12740	12740	12740	14
310	20231204	135500	1009281590	12750	12750	12750	12750	21
311	20231204	135400	1009013840	12750	12750	12750	12690	146
312	20231204	135300	1007157190	12750	12750	12750	12750	23
313	20231204	135200	1006863940	12740	12740	12740	12740	24
314	20231204	135100	1006558180	12740	12740	12740	12740	20
315	20231204	135000	1006303380	12750	12750	12750	12740	131
316	20231204	134900	1004633660	12750	12750	12750	12750	53
317	20231204	134800	1003957910	12740	12750	12750	12740	131
318	20231204	134700	1002288910	12750	12750	12750	12750	19
319	20231204	134600	1002046660	12750	12740	12750	12740	59
320	20231204	134500	1001294450	12730	12730	12730	12730	17
321	20231204	134400	1001078040	12740	12740	12740	12740	0
322	20231204	134300	1001078040	12740	12750	12750	12740	57
323	20231204	134200	1000351770	12750	12750	12750	12750	47
324	20231204	134100	999752520	12750	12750	12750	12750	11
325	20231204	134000	999612270	12740	12750	12750	12740	85
326	20231204	133900	998529220	12750	12720	12750	12680	262
327	20231204	133800	995206640	12750	12680	12750	12680	90
328	20231204	133700	994064150	12690	12710	12710	12690	660
329	20231204	133600	985687390	12720	12720	12720	12720	72
330	20231204	133500	984771550	12750	12750	12750	12700	109
331	20231204	133400	983385050	12750	12710	12750	12700	367
332	20231204	133300	978723920	12710	12720	12720	12710	486
333	20231204	133200	972546500	12750	12750	12750	12750	4
334	20231204	133100	972495500	12750	12750	12750	12710	46
335	20231204	133000	971909580	12750	12750	12750	12750	80
336	20231204	132900	970889580	12750	12740	12750	12710	182
337	20231204	132800	968572220	12740	12750	12750	12740	43
338	20231204	132700	968024340	12750	12750	12750	12750	1
339	20231204	132600	968011590	12730	12740	12740	12730	111
340	20231204	132500	966597980	12750	12750	12750	12750	250
341	20231204	132400	963410480	12750	12750	12750	12750	44
342	20231204	132300	962849480	12750	12760	12760	12750	35
343	20231204	132200	962402940	12750	12750	12780	12750	41
344	20231204	132100	961880160	12750	12750	12750	12750	15
345	20231204	132000	961688910	12710	12770	12780	12710	112
346	20231204	131900	960260350	12730	12700	12730	12700	241
347	20231204	131800	957199590	12700	12710	12710	12700	611
348	20231204	131700	949438470	12710	12710	12710	12710	174
349	20231204	131600	947226930	12700	12770	12770	12690	2082
350	20231204	131500	920730790	12790	12800	12800	12790	4
351	20231204	131400	920679620	12800	12770	12800	12770	150
352	20231204	131300	918762390	12770	12780	12780	12770	22
353	20231204	131200	918481410	12790	12790	12790	12790	51
354	20231204	131100	917829120	12760	12760	12790	12760	125
355	20231204	131000	916233850	12790	12790	12790	12790	0
356	20231204	130900	916233850	12790	12770	12800	12770	360
357	20231204	130800	911634450	12780	12790	12800	12780	121
358	20231204	130700	910087650	12800	12800	12800	12800	88
359	20231204	130600	908961250	12810	12810	12810	12810	13
360	20231204	130500	908794720	12800	12810	12810	12800	33
361	20231204	130400	908372290	12810	12820	12820	12810	47
362	20231204	130300	907770120	12820	12820	12820	12820	54
363	20231204	130200	907077840	12820	12820	12820	12820	200
364	20231204	130100	904513840	12820	12820	12820	12820	51
365	20231204	130000	903860020	12820	12830	12830	12820	401
366	20231204	125900	898715200	12830	12830	12830	12830	23
367	20231204	125800	898420110	12850	12850	12850	12850	10
368	20231204	125700	898291610	12860	12860	12860	12860	0
369	20231204	125600	898291610	12860	12860	12860	12860	0
370	20231204	125500	898291610	12860	12860	12860	12860	45
371	20231204	125400	897712910	12850	12860	12860	12850	115
372	20231204	125300	896234750	12870	12860	12880	12860	49
373	20231204	125200	895604020	12880	12870	12880	12870	65
374	20231204	125100	894767320	12870	12870	12870	12870	10
375	20231204	125000	894638620	12870	12880	12880	12870	42
376	20231204	124900	894098060	12870	12880	12880	12870	455
377	20231204	124800	888240950	12880	12880	12880	12880	21
378	20231204	124700	887970470	12880	12880	12880	12880	372
379	20231204	124600	883179110	12870	12880	12880	12870	260
380	20231204	124500	879830810	12880	12870	12880	12870	335
381	20231204	124400	875516110	12860	12850	12860	12850	391
382	20231204	124300	870491620	12850	12850	12850	12830	347
383	20231204	124200	866034670	12850	12840	12850	12840	392
384	20231204	124100	861000170	12840	12820	12840	12820	13
385	20231204	124000	860833450	12810	12800	12840	12800	3997
386	20231204	123900	809615290	12800	12800	12800	12800	0
387	20231204	123800	809615290	12800	12800	12800	12800	4
388	20231204	123700	809564090	12790	12790	12800	12790	322
389	20231204	123600	805443530	12790	12790	12790	12790	101
390	20231204	123500	804151740	12790	12790	12790	12790	126
391	20231204	123400	802540200	12780	12780	12780	12780	11
392	20231204	123300	802399620	12780	12780	12780	12780	181
393	20231204	123200	800086440	12790	12790	12790	12790	112
394	20231204	123100	798653960	12800	12800	12800	12800	8
395	20231204	123000	798551560	12800	12800	12800	12800	156
396	20231204	122900	796554760	12800	12790	12800	12790	110
397	20231204	122800	795146810	12800	12800	12800	12800	71
398	20231204	122700	794238010	12790	12790	12790	12790	757
399	20231204	122600	784555980	12780	12770	12780	12770	367
400	20231204	122500	779869290	12770	12760	12770	12760	63
401	20231204	122400	779065360	12770	12770	12770	12770	0
402	20231204	122300	779065360	12770	12770	12770	12770	0
403	20231204	122200	779065360	12770	12760	12770	12760	185
404	20231204	122100	776703680	12720	12720	12720	12720	13
405	20231204	122000	776538320	12710	12710	12710	12710	18
406	20231204	121900	776309540	12710	12760	12760	12710	604
407	20231204	121800	768609720	12770	12770	12770	12770	49
408	20231204	121700	767983990	12770	12770	12770	12770	116
409	20231204	121600	766502670	12770	12780	12780	12770	226
410	20231204	121500	763615140	12780	12780	12780	12780	49
411	20231204	121400	762988920	12790	12790	12790	12790	100
412	20231204	121300	761709920	12790	12790	12790	12790	0
413	20231204	121200	761709920	12790	12800	12800	12790	177
414	20231204	121100	759445520	12790	12810	12810	12790	174
415	20231204	121000	757217120	12810	12810	12810	12810	1
416	20231204	120900	757204310	12820	12810	12820	12810	90
417	20231204	120800	756051020	12810	12800	12810	12790	327
418	20231204	120700	751866900	12800	12790	12800	12790	1740
419	20231204	120600	729596310	12790	12790	12790	12790	33
420	20231204	120500	729174240	12790	12800	12800	12790	2
421	20231204	120400	729148650	12800	12790	12800	12770	511
422	20231204	120300	722610430	12780	12780	12780	12780	45
423	20231204	120200	722035330	12780	12780	12780	12780	18
424	20231204	120100	721805290	12780	12780	12780	12780	244
425	20231204	120000	718686970	12780	12780	12780	12780	180
426	20231204	115900	716386570	12780	12780	12780	12780	49
427	20231204	115800	715760350	12780	12780	12780	12780	26
428	20231204	115700	715428070	12790	12780	12790	12780	688
429	20231204	115600	706632190	12780	12790	12790	12780	330
430	20231204	115500	702412630	12790	12790	12790	12790	1
431	20231204	115400	702399840	12800	12800	12800	12800	1
432	20231204	115300	702387040	12800	12790	12800	12790	162
433	20231204	115200	700314440	12790	12790	12790	12790	249
434	20231204	115100	697129730	12790	12790	12790	12790	7
435	20231204	115000	697040200	12790	12790	12790	12790	6
436	20231204	114900	696963460	12790	12790	12800	12790	1138
437	20231204	114800	682405800	12780	12760	12780	12760	1708
438	20231204	114700	660598480	12760	12760	12760	12760	36
439	20231204	114600	660139120	12760	12760	12760	12760	0
440	20231204	114500	660139120	12760	12760	12760	12760	53
441	20231204	114400	659462840	12750	12740	12750	12740	311
442	20231204	114300	655498180	12750	12750	12750	12750	108
443	20231204	114200	654121180	12750	12740	12750	12740	44
444	20231204	114100	653560230	12740	12740	12740	12740	845
445	20231204	114000	642794930	12720	12710	12730	12710	1214
446	20231204	113900	627349540	12690	12710	12720	12690	223
447	20231204	113800	624515860	12710	12710	12710	12710	61
448	20231204	113700	623740550	12700	12700	12700	12700	525
449	20231204	113600	617073050	12700	12700	12700	12700	20
450	20231204	113500	616819050	12700	12690	12700	12690	36
451	20231204	113400	616361910	12700	12700	12700	12700	17
452	20231204	113300	616146010	12700	12700	12700	12700	90
453	20231204	113200	615003010	12700	12700	12700	12700	124
454	20231204	113100	613428210	12690	12690	12690	12690	20
455	20231204	113000	613174410	12690	12670	12690	12660	934
456	20231204	112900	601322730	12680	12670	12680	12670	61
457	20231204	112800	600549810	12670	12670	12680	12660	311
458	20231204	112700	596609280	12660	12660	12660	12660	7
459	20231204	112600	596520660	12660	12670	12680	12660	38
460	20231204	112500	596039200	12670	12660	12670	12660	2
461	20231204	112400	596013870	12650	12650	12650	12650	3
462	20231204	112300	595975920	12650	12680	12680	12650	386
463	20231204	112200	591091120	12670	12670	12680	12670	37
464	20231204	112100	590622240	12670	12670	12670	12660	22
465	20231204	112000	590343510	12660	12650	12660	12650	72
466	20231204	111900	589432010	12660	12650	12660	12650	24
467	20231204	111800	589128190	12650	12650	12660	12650	15
468	20231204	111700	588938330	12650	12650	12650	12650	164
469	20231204	111600	586863730	12650	12650	12660	12650	276
470	20231204	111500	583369610	12650	12650	12650	12650	25
471	20231204	111400	583053360	12650	12670	12670	12650	326
472	20231204	111300	578926070	12660	12660	12670	12660	21
473	20231204	111200	578660050	12660	12660	12660	12660	101
474	20231204	111100	577381390	12660	12670	12670	12660	3
475	20231204	111000	577343400	12660	12660	12670	12660	105
476	20231204	110900	576013510	12660	12660	12660	12660	1
477	20231204	110800	576000850	12670	12670	12680	12650	195
478	20231204	110700	573529870	12680	12670	12680	12670	29
479	20231204	110600	573162160	12670	12680	12680	12640	318
480	20231204	110500	569132200	12680	12690	12690	12680	26
481	20231204	110400	568802280	12680	12680	12680	12680	2
482	20231204	110300	568776920	12680	12680	12690	12680	163
483	20231204	110200	566709950	12690	12690	12690	12680	115
484	20231204	110100	565251600	12680	12700	12700	12680	189
485	20231204	110000	562853460	12690	12690	12690	12690	2
486	20231204	105900	562828080	12690	12710	12710	12690	58
487	20231204	105800	562091440	12720	12700	12720	12700	3
488	20231204	105700	562053310	12700	12690	12700	12690	283
489	20231204	105600	558461230	12700	12700	12710	12700	251
490	20231204	105500	555273260	12700	12710	12710	12700	78
491	20231204	105400	554282470	12700	12700	12700	12700	19
492	20231204	105300	554041170	12700	12710	12720	12700	95
493	20231204	105200	552833610	12720	12710	12720	12710	25
494	20231204	105100	552515630	12710	12720	12720	12710	38
495	20231204	105000	552032310	12710	12700	12710	12700	237
496	20231204	104900	549020070	12690	12710	12710	12690	38
497	20231204	104800	548537830	12700	12720	12720	12700	370
498	20231204	104700	543838700	12730	12720	12730	12710	136
499	20231204	104600	542109810	12730	12730	12740	12730	43
500	20231204	104500	541562320	12730	12730	12730	12720	98
501	20231204	104400	540314790	12720	12720	12730	12720	14
502	20231204	104300	540136590	12720	12720	12730	12720	17
503	20231204	104200	539920210	12730	12720	12730	12720	93
504	20231204	104100	538736470	12730	12720	12730	12720	200
505	20231204	104000	536190540	12720	12710	12720	12710	873
506	20231204	103900	525092100	12710	12720	12720	12710	16
507	20231204	103800	524888600	12720	12700	12720	12700	14
508	20231204	103700	524710650	12700	12710	12710	12700	181
509	20231204	103600	522411700	12710	12720	12730	12710	41
510	20231204	103500	521890030	12720	12710	12730	12710	50
511	20231204	103400	521253570	12700	12720	12730	12700	12
512	20231204	103300	521101120	12700	12730	12730	12700	91
513	20231204	103200	519943850	12720	12720	12730	12710	75
514	20231204	103100	518989780	12720	12680	12720	12680	64
515	20231204	103000	518176560	12670	12670	12680	12670	196
516	20231204	102900	515691370	12650	12680	12680	12650	149
517	20231204	102800	513804390	12670	12680	12680	12670	159
518	20231204	102700	511789610	12670	12680	12680	12670	21
519	20231204	102600	511523350	12670	12680	12680	12670	15
520	20231204	102500	511333170	12680	12650	12680	12650	88
521	20231204	102400	510218840	12650	12670	12680	12650	133
522	20231204	102300	508535480	12680	12680	12680	12670	57
523	20231204	102200	507812790	12670	12670	12680	12670	297
524	20231204	102100	504048750	12670	12680	12680	12670	86
525	20231204	102000	502959060	12680	12690	12690	12670	67
526	20231204	101900	502109790	12680	12680	12690	12680	107
527	20231204	101800	500752960	12690	12690	12690	12680	64
528	20231204	101700	499941100	12690	12700	12700	12690	67
529	20231204	101600	499090750	12700	12700	12710	12700	179
530	20231204	101500	496817330	12690	12700	12700	12690	11
531	20231204	101400	496677680	12700	12700	12700	12700	43
532	20231204	101300	496131580	12700	12700	12700	12700	53
533	20231204	101200	495458480	12660	12670	12670	12660	40
534	20231204	101100	494951910	12700	12720	12720	12700	132
535	20231204	101000	493275110	12720	12720	12720	12720	2
536	20231204	100900	493249670	12660	12700	12700	12660	133
537	20231204	100800	491564210	12690	12740	12740	12690	226
538	20231204	100700	488690290	12740	12730	12740	12710	407
539	20231204	100600	483509920	12730	12700	12730	12700	114
540	20231204	100500	482060370	12700	12660	12700	12660	467
541	20231204	100400	476134810	12660	12660	12660	12660	2
542	20231204	100300	476109490	12610	12610	12660	12610	113
543	20231204	100200	474684220	12610	12600	12610	12600	60
544	20231204	100100	473927690	12600	12680	12680	12590	620
545	20231204	100000	466097970	12670	12650	12670	12650	422
546	20231204	095900	460755160	12650	12650	12650	12650	28
547	20231204	095800	460400960	12650	12660	12660	12650	53
548	20231204	095700	459730270	12590	12640	12640	12590	341
549	20231204	095600	455426970	12620	12640	12640	12620	139
550	20231204	095500	453671070	12640	12640	12640	12640	7
551	20231204	095400	453582590	12590	12610	12610	12590	411
552	20231204	095300	448402000	12640	12650	12650	12640	364
553	20231204	095200	443798850	12650	12660	12660	12650	298
554	20231204	095100	440026370	12670	12610	12670	12600	2307
555	20231204	095000	410903300	12610	12590	12610	12570	1075
556	20231204	094900	397388070	12590	12580	12590	12570	477
557	20231204	094800	391389060	12570	12580	12580	12570	527
558	20231204	094700	384763400	12580	12600	12600	12570	586
559	20231204	094600	377394770	12600	12610	12610	12600	31
560	20231204	094500	377003930	12610	12610	12610	12610	32
561	20231204	094400	376600410	12570	12580	12610	12570	138
562	20231204	094300	374865390	12570	12610	12610	12570	126
563	20231204	094200	373279650	12610	12610	12610	12610	0
564	20231204	094100	373279650	12610	12610	12610	12570	1352
565	20231204	094000	356274080	12610	12620	12620	12610	22
566	20231204	093900	355996650	12620	12620	12620	12620	39
567	20231204	093800	355504470	12620	12620	12620	12580	38
568	20231204	093700	355026310	12620	12620	12620	12570	131
569	20231204	093600	353377360	12620	12610	12620	12610	16
570	20231204	093500	353175450	12570	12570	12570	12570	21
571	20231204	093400	352911480	12570	12580	12600	12570	253
572	20231204	093300	349728370	12590	12600	12600	12590	147
573	20231204	093200	347876640	12600	12580	12600	12580	8
574	20231204	093100	347775880	12570	12620	12620	12570	126
575	20231204	093000	346188140	12620	12590	12620	12570	79
576	20231204	092900	345193350	12570	12570	12570	12560	815
577	20231204	092800	334954020	12570	12590	12590	12570	132
578	20231204	092700	333292880	12590	12600	12620	12590	93
579	20231204	092600	332120920	12600	12600	12600	12600	61
580	20231204	092500	331352320	12590	12600	12600	12590	315
581	20231204	092400	327383350	12560	12560	12560	12560	40
582	20231204	092300	326880950	12560	12590	12590	12540	6647
583	20231204	092200	243294790	12630	12590	12630	12570	812
584	20231204	092100	233076070	12600	12650	12650	12580	259
585	20231204	092000	229811490	12570	12620	12660	12570	5151
586	20231204	091900	164941100	12630	12630	12630	12630	588
587	20231204	091800	157514660	12630	12640	12640	12630	450
588	20231204	091700	151830950	12640	12700	12700	12640	227
589	20231204	091600	148961610	12700	12630	12700	12630	501
590	20231204	091500	142600480	12630	12660	12660	12630	1000
591	20231204	091400	129962760	12700	12700	12700	12690	262
592	20231204	091300	126635380	12700	12650	12700	12640	724
593	20231204	091200	117477870	12650	12700	12700	12650	369
594	20231204	091100	112809240	12650	12730	12730	12650	450
595	20231204	091000	107112200	12740	12740	12740	12740	105
596	20231204	090900	105774500	12750	12680	12750	12680	832
597	20231204	090800	95181400	12650	12670	12670	12640	94
598	20231204	090700	93992810	12670	12680	12680	12620	768
599	20231204	090600	84291340	12690	12630	12690	12630	108
600	20231204	090500	82923260	12630	12620	12640	12620	640
601	20231204	090400	74845370	12620	12700	12700	12620	52
602	20231204	090300	74187440	12740	12620	12740	12600	1396
603	20231204	090200	56539690	12590	12620	12620	12590	780
604	20231204	090100	46697450	12580	12670	12670	12570	2314
605	20231204	090000	17522760	12670	12740	12740	12670	1377