KissMeData/190510/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	202800	667817080	12850	12850	12850	12850	1085
3	20231201	202700	667817080	12850	12850	12850	12850	0
4	20231201	202600	667817080	12850	12850	12850	12850	0
5	20231201	202500	667817080	12850	12850	12850	12850	0
6	20231201	202400	667817080	12850	12850	12850	12850	0
7	20231201	202300	667817080	12850	12850	12850	12850	0
8	20231201	202200	667817080	12850	12850	12850	12850	0
9	20231201	202100	667817080	12850	12850	12850	12850	0
10	20231201	202000	667817080	12850	12850	12850	12850	0
11	20231201	201900	667817080	12850	12850	12850	12850	0
12	20231201	201800	667817080	12850	12850	12850	12850	0
13	20231201	201700	667817080	12850	12850	12850	12850	0
14	20231201	201600	667817080	12850	12850	12850	12850	0
15	20231201	201500	667817080	12850	12850	12850	12850	0
16	20231201	201400	667817080	12850	12850	12850	12850	0
17	20231201	201300	667817080	12850	12850	12850	12850	0
18	20231201	201200	667817080	12850	12850	12850	12850	0
19	20231201	201100	667817080	12850	12850	12850	12850	0
20	20231201	201000	667817080	12850	12850	12850	12850	0
21	20231201	200900	667817080	12850	12850	12850	12850	0
22	20231201	200800	667817080	12850	12850	12850	12850	0
23	20231201	200700	667817080	12850	12850	12850	12850	0
24	20231201	200600	667817080	12850	12850	12850	12850	0
25	20231201	200500	667817080	12850	12850	12850	12850	0
26	20231201	200400	667817080	12850	12850	12850	12850	0
27	20231201	200300	667817080	12850	12850	12850	12850	0
28	20231201	200200	667817080	12850	12850	12850	12850	0
29	20231201	200100	667817080	12850	12850	12850	12850	0
30	20231201	200000	667817080	12850	12850	12850	12850	0
31	20231201	195900	667817080	12850	12850	12850	12850	0
32	20231201	195800	667817080	12850	12850	12850	12850	1085
33	20231201	195700	667817080	12850	12850	12850	12850	0
34	20231201	195600	667817080	12850	12850	12850	12850	0
35	20231201	195500	667817080	12850	12850	12850	12850	0
36	20231201	195400	667817080	12850	12850	12850	12850	0
37	20231201	195300	667817080	12850	12850	12850	12850	0
38	20231201	195200	667817080	12850	12850	12850	12850	0
39	20231201	195100	667817080	12850	12850	12850	12850	0
40	20231201	195000	667817080	12850	12850	12850	12850	0
41	20231201	194900	667817080	12850	12850	12850	12850	0
42	20231201	194800	667817080	12850	12850	12850	12850	0
43	20231201	194700	667817080	12850	12850	12850	12850	0
44	20231201	194600	667817080	12850	12850	12850	12850	0
45	20231201	194500	667817080	12850	12850	12850	12850	0
46	20231201	194400	667817080	12850	12850	12850	12850	0
47	20231201	194300	667817080	12850	12850	12850	12850	0
48	20231201	194200	667817080	12850	12850	12850	12850	0
49	20231201	194100	667817080	12850	12850	12850	12850	0
50	20231201	194000	667817080	12850	12850	12850	12850	0
51	20231201	193900	667817080	12850	12850	12850	12850	0
52	20231201	193800	667817080	12850	12850	12850	12850	0
53	20231201	193700	667817080	12850	12850	12850	12850	0
54	20231201	193600	667817080	12850	12850	12850	12850	0
55	20231201	193500	667817080	12850	12850	12850	12850	0
56	20231201	193400	667817080	12850	12850	12850	12850	0
57	20231201	193300	667817080	12850	12850	12850	12850	0
58	20231201	193200	667817080	12850	12850	12850	12850	0
59	20231201	193100	667817080	12850	12850	12850	12850	0
60	20231201	193000	667817080	12850	12850	12850	12850	0
61	20231201	192900	667817080	12850	12850	12850	12850	0
62	20231201	192800	667817080	12850	12850	12850	12850	1085
63	20231201	192700	667817080	12850	12850	12850	12850	0
64	20231201	192600	667817080	12850	12850	12850	12850	0
65	20231201	192500	667817080	12850	12850	12850	12850	0
66	20231201	192400	667817080	12850	12850	12850	12850	0
67	20231201	192300	667817080	12850	12850	12850	12850	0
68	20231201	192200	667817080	12850	12850	12850	12850	0
69	20231201	192100	667817080	12850	12850	12850	12850	0
70	20231201	192000	667817080	12850	12850	12850	12850	0
71	20231201	191900	667817080	12850	12850	12850	12850	0
72	20231201	191800	667817080	12850	12850	12850	12850	0
73	20231201	191700	667817080	12850	12850	12850	12850	0
74	20231201	191600	667817080	12850	12850	12850	12850	0
75	20231201	191500	667817080	12850	12850	12850	12850	0
76	20231201	191400	667817080	12850	12850	12850	12850	0
77	20231201	191300	667817080	12850	12850	12850	12850	0
78	20231201	191200	667817080	12850	12850	12850	12850	0
79	20231201	191100	667817080	12850	12850	12850	12850	0
80	20231201	191000	667817080	12850	12850	12850	12850	0
81	20231201	190900	667817080	12850	12850	12850	12850	0
82	20231201	190800	667817080	12850	12850	12850	12850	0
83	20231201	190700	667817080	12850	12850	12850	12850	0
84	20231201	190600	667817080	12850	12850	12850	12850	0
85	20231201	190500	667817080	12850	12850	12850	12850	0
86	20231201	190400	667817080	12850	12850	12850	12850	0
87	20231201	190300	667817080	12850	12850	12850	12850	0
88	20231201	190200	667817080	12850	12850	12850	12850	0
89	20231201	190100	667817080	12850	12850	12850	12850	0
90	20231201	190000	667817080	12850	12850	12850	12850	0
91	20231201	185900	667817080	12850	12850	12850	12850	0
92	20231201	185800	667817080	12850	12850	12850	12850	1085
93	20231201	185700	667817080	12850	12850	12850	12850	0
94	20231201	185600	667817080	12850	12850	12850	12850	0
95	20231201	185500	667817080	12850	12850	12850	12850	0
96	20231201	185400	667817080	12850	12850	12850	12850	0
97	20231201	185300	667817080	12850	12850	12850	12850	0
98	20231201	185200	667817080	12850	12850	12850	12850	0
99	20231201	185100	667817080	12850	12850	12850	12850	0
100	20231201	185000	667817080	12850	12850	12850	12850	0
101	20231201	184900	667817080	12850	12850	12850	12850	0
102	20231201	184800	667817080	12850	12850	12850	12850	0
103	20231201	184700	667817080	12850	12850	12850	12850	0
104	20231201	184600	667817080	12850	12850	12850	12850	0
105	20231201	184500	667817080	12850	12850	12850	12850	0
106	20231201	184400	667817080	12850	12850	12850	12850	0
107	20231201	184300	667817080	12850	12850	12850	12850	0
108	20231201	184200	667817080	12850	12850	12850	12850	0
109	20231201	184100	667817080	12850	12850	12850	12850	0
110	20231201	184000	667817080	12850	12850	12850	12850	0
111	20231201	183900	667817080	12850	12850	12850	12850	0
112	20231201	183800	667817080	12850	12850	12850	12850	0
113	20231201	183700	667817080	12850	12850	12850	12850	0
114	20231201	183600	667817080	12850	12850	12850	12850	0
115	20231201	183500	667817080	12850	12850	12850	12850	0
116	20231201	183400	667817080	12850	12850	12850	12850	0
117	20231201	183300	667817080	12850	12850	12850	12850	0
118	20231201	183200	667817080	12850	12850	12850	12850	0
119	20231201	183100	667817080	12850	12850	12850	12850	0
120	20231201	183000	667817080	12850	12850	12850	12850	0
121	20231201	182900	667817080	12850	12850	12850	12850	0
122	20231201	182800	667817080	12850	12850	12850	12850	1085
123	20231201	182700	667817080	12850	12850	12850	12850	0
124	20231201	182600	667817080	12850	12850	12850	12850	0
125	20231201	182500	667817080	12850	12850	12850	12850	0
126	20231201	182400	667817080	12850	12850	12850	12850	0
127	20231201	182300	667817080	12850	12850	12850	12850	0
128	20231201	182200	667817080	12850	12850	12850	12850	0
129	20231201	182100	667817080	12850	12850	12850	12850	0
130	20231201	182000	667817080	12850	12850	12850	12850	0
131	20231201	181900	667817080	12850	12850	12850	12850	0
132	20231201	181800	667817080	12850	12850	12850	12850	0
133	20231201	181700	667817080	12850	12850	12850	12850	0
134	20231201	181600	667817080	12850	12850	12850	12850	0
135	20231201	181500	667817080	12850	12850	12850	12850	0
136	20231201	181400	667817080	12850	12850	12850	12850	0
137	20231201	181300	667817080	12850	12850	12850	12850	0
138	20231201	181200	667817080	12850	12850	12850	12850	0
139	20231201	181100	667817080	12850	12850	12850	12850	0
140	20231201	181000	667817080	12850	12850	12850	12850	0
141	20231201	180900	667817080	12850	12850	12850	12850	0
142	20231201	180800	667817080	12850	12850	12850	12850	0
143	20231201	180700	667817080	12850	12850	12850	12850	0
144	20231201	180600	667817080	12850	12850	12850	12850	0
145	20231201	180500	667817080	12850	12850	12850	12850	0
146	20231201	180400	667817080	12850	12850	12850	12850	0
147	20231201	180300	667817080	12850	12850	12850	12850	0
148	20231201	180200	667817080	12850	12850	12850	12850	0
149	20231201	180100	667817080	12850	12850	12850	12850	0
150	20231201	180000	667817080	12850	12850	12850	12850	0
151	20231201	175900	667817080	12850	12850	12850	12850	0
152	20231201	175800	667817080	12850	12850	12850	12850	1085
153	20231201	175700	667817080	12850	12850	12850	12850	0
154	20231201	175600	667817080	12850	12850	12850	12850	0
155	20231201	175500	667817080	12850	12850	12850	12850	0
156	20231201	175400	667817080	12850	12850	12850	12850	0
157	20231201	175300	667817080	12850	12850	12850	12850	0
158	20231201	175200	667817080	12850	12850	12850	12850	0
159	20231201	175100	667817080	12850	12850	12850	12850	0
160	20231201	175000	667817080	12850	12850	12850	12850	0
161	20231201	174900	667817080	12850	12850	12850	12850	0
162	20231201	174800	667817080	12850	12850	12850	12850	0
163	20231201	174700	667817080	12850	12850	12850	12850	0
164	20231201	174600	667817080	12850	12850	12850	12850	0
165	20231201	174500	667817080	12850	12850	12850	12850	0
166	20231201	174400	667817080	12850	12850	12850	12850	0
167	20231201	174300	667817080	12850	12850	12850	12850	0
168	20231201	174200	667817080	12850	12850	12850	12850	0
169	20231201	174100	667817080	12850	12850	12850	12850	0
170	20231201	174000	667817080	12850	12850	12850	12850	0
171	20231201	173900	667817080	12850	12850	12850	12850	0
172	20231201	173800	667817080	12850	12850	12850	12850	0
173	20231201	173700	667817080	12850	12850	12850	12850	0
174	20231201	173600	667817080	12850	12850	12850	12850	0
175	20231201	173500	667817080	12850	12850	12850	12850	0
176	20231201	173400	667817080	12850	12850	12850	12850	0
177	20231201	173300	667817080	12850	12850	12850	12850	0
178	20231201	173200	667817080	12850	12850	12850	12850	0
179	20231201	173100	667817080	12850	12850	12850	12850	0
180	20231201	173000	667817080	12850	12850	12850	12850	0
181	20231201	172900	667817080	12850	12850	12850	12850	0
182	20231201	172800	667817080	12850	12850	12850	12850	1085
183	20231201	172700	667817080	12850	12850	12850	12850	0
184	20231201	172600	667817080	12850	12850	12850	12850	0
185	20231201	172500	667817080	12850	12850	12850	12850	0
186	20231201	172400	667817080	12850	12850	12850	12850	0
187	20231201	172300	667817080	12850	12850	12850	12850	0
188	20231201	172200	667817080	12850	12850	12850	12850	0
189	20231201	172100	667817080	12850	12850	12850	12850	0
190	20231201	172000	667817080	12850	12850	12850	12850	0
191	20231201	171900	667817080	12850	12850	12850	12850	0
192	20231201	171800	667817080	12850	12850	12850	12850	0
193	20231201	171700	667817080	12850	12850	12850	12850	0
194	20231201	171600	667817080	12850	12850	12850	12850	0
195	20231201	171500	667817080	12850	12850	12850	12850	0
196	20231201	171400	667817080	12850	12850	12850	12850	0
197	20231201	171300	667817080	12850	12850	12850	12850	0
198	20231201	171200	667817080	12850	12850	12850	12850	0
199	20231201	171100	667817080	12850	12850	12850	12850	0
200	20231201	171000	667817080	12850	12850	12850	12850	0
201	20231201	170900	667817080	12850	12850	12850	12850	0
202	20231201	170800	667817080	12850	12850	12850	12850	0
203	20231201	170700	667817080	12850	12850	12850	12850	0
204	20231201	170600	667817080	12850	12850	12850	12850	0
205	20231201	170500	667817080	12850	12850	12850	12850	0
206	20231201	170400	667817080	12850	12850	12850	12850	0
207	20231201	170300	667817080	12850	12850	12850	12850	0
208	20231201	170200	667817080	12850	12850	12850	12850	0
209	20231201	170100	667817080	12850	12850	12850	12850	0
210	20231201	170000	667817080	12850	12850	12850	12850	0
211	20231201	165900	667817080	12850	12850	12850	12850	0
212	20231201	165800	667817080	12850	12850	12850	12850	1085
213	20231201	165700	667817080	12850	12850	12850	12850	0
214	20231201	165600	667817080	12850	12850	12850	12850	0
215	20231201	165500	667817080	12850	12850	12850	12850	0
216	20231201	165400	667817080	12850	12850	12850	12850	0
217	20231201	165300	667817080	12850	12850	12850	12850	0
218	20231201	165200	667817080	12850	12850	12850	12850	0
219	20231201	165100	667817080	12850	12850	12850	12850	0
220	20231201	165000	667817080	12850	12850	12850	12850	0
221	20231201	164900	667817080	12850	12850	12850	12850	0
222	20231201	164800	667817080	12850	12850	12850	12850	0
223	20231201	164700	667817080	12850	12850	12850	12850	0
224	20231201	164600	667817080	12850	12850	12850	12850	0
225	20231201	164500	667817080	12850	12850	12850	12850	0
226	20231201	164400	667817080	12850	12850	12850	12850	0
227	20231201	164300	667817080	12850	12850	12850	12850	0
228	20231201	164200	667817080	12850	12850	12850	12850	0
229	20231201	164100	667817080	12850	12850	12850	12850	0
230	20231201	164000	667817080	12850	12850	12850	12850	0
231	20231201	163900	667817080	12850	12850	12850	12850	0
232	20231201	163800	667817080	12850	12850	12850	12850	0
233	20231201	163700	667817080	12850	12850	12850	12850	0
234	20231201	163600	667817080	12850	12850	12850	12850	0
235	20231201	163500	667817080	12850	12850	12850	12850	0
236	20231201	163400	667817080	12850	12850	12850	12850	0
237	20231201	163300	667817080	12850	12850	12850	12850	0
238	20231201	163200	667817080	12850	12850	12850	12850	0
239	20231201	163100	667817080	12850	12850	12850	12850	0
240	20231201	163000	667817080	12850	12850	12850	12850	0
241	20231201	162900	667817080	12850	12850	12850	12850	0
242	20231201	162800	667817080	12850	12850	12850	12850	1085
243	20231201	162700	667817080	12850	12850	12850	12850	0
244	20231201	162600	667817080	12850	12850	12850	12850	0
245	20231201	162500	667817080	12850	12850	12850	12850	0
246	20231201	162400	667817080	12850	12850	12850	12850	0
247	20231201	162300	667817080	12850	12850	12850	12850	0
248	20231201	162200	667817080	12850	12850	12850	12850	0
249	20231201	162100	667817080	12850	12850	12850	12850	0
250	20231201	162000	667817080	12850	12850	12850	12850	0
251	20231201	161900	667817080	12850	12850	12850	12850	0
252	20231201	161800	667817080	12850	12850	12850	12850	0
253	20231201	161700	667817080	12850	12850	12850	12850	0
254	20231201	161600	667817080	12850	12850	12850	12850	0
255	20231201	161500	667817080	12850	12850	12850	12850	0
256	20231201	161400	667817080	12850	12850	12850	12850	0
257	20231201	161300	667817080	12850	12850	12850	12850	0
258	20231201	161200	667817080	12850	12850	12850	12850	0
259	20231201	161100	667817080	12850	12850	12850	12850	0
260	20231201	161000	667817080	12850	12850	12850	12850	0
261	20231201	160900	667817080	12850	12850	12850	12850	0
262	20231201	160800	667817080	12850	12850	12850	12850	0
263	20231201	160700	667817080	12850	12850	12850	12850	0
264	20231201	160600	667817080	12850	12850	12850	12850	0
265	20231201	160500	667817080	12850	12850	12850	12850	0
266	20231201	160400	667817080	12850	12850	12850	12850	0
267	20231201	160300	667817080	12850	12850	12850	12850	0
268	20231201	160200	667817080	12850	12850	12850	12850	0
269	20231201	160100	667817080	12850	12850	12850	12850	0
270	20231201	160000	667817080	12850	12850	12850	12850	0
271	20231201	155900	667817080	12850	12850	12850	12850	0
272	20231201	155800	667817080	12850	12850	12850	12850	1085
273	20231201	155700	667817080	12850	12850	12850	12850	0
274	20231201	155600	667817080	12850	12850	12850	12850	0
275	20231201	155500	667817080	12850	12850	12850	12850	0
276	20231201	155400	667817080	12850	12850	12850	12850	0
277	20231201	155300	667817080	12850	12850	12850	12850	0
278	20231201	155200	667817080	12850	12850	12850	12850	0
279	20231201	155100	667817080	12850	12850	12850	12850	0
280	20231201	155000	667817080	12850	12850	12850	12850	0
281	20231201	154900	667817080	12850	12850	12850	12850	0
282	20231201	154800	667817080	12850	12850	12850	12850	0
283	20231201	154700	667817080	12850	12850	12850	12850	0
284	20231201	154600	667817080	12850	12850	12850	12850	0
285	20231201	154500	667817080	12850	12850	12850	12850	0
286	20231201	154400	667817080	12850	12850	12850	12850	0
287	20231201	154300	667817080	12850	12850	12850	12850	0
288	20231201	154200	667817080	12850	12850	12850	12850	0
289	20231201	154100	667817080	12850	12850	12850	12850	0
290	20231201	154000	667817080	12850	12850	12850	12850	0
291	20231201	153900	667817080	12850	12850	12850	12850	0
292	20231201	153800	667817080	12850	12850	12850	12850	0
293	20231201	153700	667817080	12850	12850	12850	12850	0
294	20231201	153600	667817080	12850	12850	12850	12850	0
295	20231201	153500	667817080	12850	12850	12850	12850	0
296	20231201	153400	667817080	12850	12850	12850	12850	0
297	20231201	153300	667817080	12850	12850	12850	12850	0
298	20231201	153200	667817080	12850	12850	12850	12850	0
299	20231201	153100	667817080	12850	12850	12850	12850	0
300	20231201	153000	667817080	12850	12850	12850	12850	1085
301	20231201	152900	653874830	12850	12850	12850	12850	0
302	20231201	152800	653874830	12850	12850	12850	12850	0
303	20231201	152700	653874830	12850	12850	12850	12850	0
304	20231201	152600	653874830	12850	12850	12850	12850	0
305	20231201	152500	653874830	12850	12850	12850	12850	0
306	20231201	152400	653874830	12850	12850	12850	12850	0
307	20231201	152300	653874830	12850	12850	12850	12850	0
308	20231201	152200	653874830	12850	12850	12850	12850	0
309	20231201	152100	653874830	12850	12850	12850	12850	0
310	20231201	152000	653874830	12850	12850	12850	12850	0
311	20231201	151900	653874830	12850	12850	12860	12850	117
312	20231201	151800	652371370	12800	12800	12850	12790	121
313	20231201	151700	650823430	12800	12790	12800	12790	302
314	20231201	151600	646957930	12800	12800	12800	12800	100
315	20231201	151500	645677930	12800	12800	12800	12800	10
316	20231201	151400	645549930	12800	12800	12800	12800	355
317	20231201	151300	641005930	12800	12800	12800	12800	2
318	20231201	151200	640980330	12790	12790	12790	12790	29
319	20231201	151100	640609420	12790	12790	12790	12790	255
320	20231201	151000	637347970	12800	12790	12800	12790	223
321	20231201	150900	634495770	12800	12800	12800	12800	9
322	20231201	150800	634380570	12800	12790	12800	12790	13
323	20231201	150700	634214290	12800	12800	12800	12800	130
324	20231201	150600	632550290	12800	12800	12800	12790	92
325	20231201	150500	631373090	12800	12790	12800	12790	296
326	20231201	150400	627587230	12800	12810	12810	12790	121
327	20231201	150300	626039300	12800	12800	12800	12790	68
328	20231201	150200	625169420	12800	12800	12800	12800	618
329	20231201	150100	617259020	12810	12810	12810	12810	1
330	20231201	150000	617246210	12800	12810	12810	12800	155
331	20231201	145900	615261060	12810	12810	12810	12810	10
332	20231201	145800	615132960	12810	12810	12810	12810	3
333	20231201	145700	615094530	12800	12800	12800	12800	176
334	20231201	145600	612841730	12810	12810	12810	12810	0
335	20231201	145500	612841730	12810	12820	12820	12810	113
336	20231201	145400	611394180	12810	12820	12820	12810	167
337	20231201	145300	609253630	12830	12830	12830	12830	267
338	20231201	145200	605828020	12850	12850	12850	12850	1
339	20231201	145100	605815170	12840	12840	12840	12840	10
340	20231201	145000	605686770	12840	12850	12850	12840	75
341	20231201	144900	604723150	12850	12850	12850	12850	0
342	20231201	144800	604723150	12850	12850	12850	12850	10
343	20231201	144700	604594650	12840	12840	12840	12840	0
344	20231201	144600	604594650	12840	12840	12840	12840	3
345	20231201	144500	604556130	12840	12840	12840	12840	19
346	20231201	144400	604312170	12850	12850	12850	12850	0
347	20231201	144300	604312170	12850	12850	12850	12850	144
348	20231201	144200	602461770	12850	12850	12850	12850	0
349	20231201	144100	602461770	12850	12850	12850	12850	0
350	20231201	144000	602461770	12850	12850	12850	12850	0
351	20231201	143900	602461770	12850	12850	12850	12850	5
352	20231201	143800	602397520	12830	12830	12830	12830	38
353	20231201	143700	601909980	12850	12850	12850	12830	182
354	20231201	143600	599571640	12840	12840	12840	12840	0
355	20231201	143500	599571640	12840	12840	12840	12840	0
356	20231201	143400	599571640	12840	12840	12840	12840	0
357	20231201	143300	599571640	12840	12840	12840	12840	1
358	20231201	143200	599558800	12830	12830	12830	12830	0
359	20231201	143100	599558800	12830	12850	12850	12830	571
360	20231201	143000	592231580	12850	12850	12850	12850	10
361	20231201	142900	592103080	12840	12840	12840	12840	0
362	20231201	142800	592103080	12840	12840	12840	12840	0
363	20231201	142700	592103080	12840	12860	12860	12840	68
364	20231201	142600	591229940	12830	12830	12830	12830	0
365	20231201	142500	591229940	12830	12830	12830	12830	0
366	20231201	142400	591229940	12830	12830	12830	12830	0
367	20231201	142300	591229940	12830	12840	12840	12830	69
368	20231201	142200	590344280	12850	12860	12860	12850	82
369	20231201	142100	589290530	12860	12860	12860	12860	10
370	20231201	142000	589161930	12860	12860	12860	12860	2
371	20231201	141900	589136210	12860	12860	12860	12860	0
372	20231201	141800	589136210	12860	12860	12860	12860	0
373	20231201	141700	589136210	12860	12840	12860	12840	2
374	20231201	141600	589110510	12860	12860	12860	12860	1
375	20231201	141500	589097650	12840	12840	12840	12840	30
376	20231201	141400	588712450	12860	12870	12870	12860	436
377	20231201	141300	583105420	12880	12880	12880	12880	1
378	20231201	141200	583092540	12860	12860	12860	12860	0
379	20231201	141100	583092540	12860	12880	12880	12860	199
380	20231201	141000	580530640	12880	12860	12880	12860	341
381	20231201	140900	576144760	12860	12860	12860	12860	3
382	20231201	140800	576106180	12860	12860	12860	12860	0
383	20231201	140700	576106180	12860	12860	12860	12840	116
384	20231201	140600	574615670	12870	12870	12870	12870	5
385	20231201	140500	574551320	12880	12880	12880	12870	3
386	20231201	140400	574512690	12880	12870	12880	12870	117
387	20231201	140300	573006730	12880	12880	12880	12880	3
388	20231201	140200	572968090	12880	12880	12880	12880	10
389	20231201	140100	572839290	12880	12870	12880	12860	22
390	20231201	140000	572556310	12880	12880	12880	12880	0
391	20231201	135900	572556310	12880	12880	12880	12880	0
392	20231201	135800	572556310	12880	12880	12880	12880	144
393	20231201	135700	570701590	12880	12880	12880	12880	0
394	20231201	135600	570701590	12880	12880	12880	12880	0
395	20231201	135500	570701590	12880	12880	12880	12880	0
396	20231201	135400	570701590	12880	12880	12880	12880	0
397	20231201	135300	570701590	12880	12880	12880	12880	1
398	20231201	135200	570688710	12870	12880	12880	12870	467
399	20231201	135100	564678320	12880	12880	12880	12870	197
400	20231201	135000	562141130	12880	12880	12880	12880	0
401	20231201	134900	562141130	12880	12880	12880	12880	90
402	20231201	134800	560981930	12880	12880	12880	12880	0
403	20231201	134700	560981930	12880	12880	12880	12880	11
404	20231201	134600	560840250	12870	12880	12880	12870	10
405	20231201	134500	560711540	12870	12880	12880	12870	100
406	20231201	134400	559423980	12870	12870	12870	12870	0
407	20231201	134300	559423980	12870	12870	12870	12870	30
408	20231201	134200	559037880	12880	12880	12880	12880	0
409	20231201	134100	559037880	12880	12880	12880	12880	1
410	20231201	134000	559025000	12870	12870	12870	12870	23
411	20231201	133900	558728990	12880	12880	12880	12880	0
412	20231201	133800	558728990	12880	12880	12880	12880	93
413	20231201	133700	557531150	12880	12880	12880	12880	0
414	20231201	133600	557531150	12880	12880	12880	12880	0
415	20231201	133500	557531150	12880	12880	12880	12880	0
416	20231201	133400	557531150	12880	12870	12880	12870	8
417	20231201	133300	557428170	12870	12870	12870	12870	0
418	20231201	133200	557428170	12870	12890	12890	12870	511
419	20231201	133100	550850040	12880	12880	12880	12880	2
420	20231201	133000	550824280	12890	12890	12890	12890	0
421	20231201	132900	550824280	12890	12880	12890	12880	78
422	20231201	132800	549819040	12880	12880	12880	12880	0
423	20231201	132700	549819040	12880	12880	12880	12880	4
424	20231201	132600	549767520	12870	12880	12880	12870	50
425	20231201	132500	549124010	12880	12880	12880	12880	87
426	20231201	132400	548003450	12880	12880	12880	12880	0
427	20231201	132300	548003450	12880	12880	12880	12880	0
428	20231201	132200	548003450	12880	12880	12880	12880	21
429	20231201	132100	547732970	12870	12870	12870	12870	1
430	20231201	132000	547720100	12870	12870	12870	12870	12
431	20231201	131900	547565660	12880	12880	12880	12880	63
432	20231201	131800	546754220	12880	12880	12880	12880	0
433	20231201	131700	546754220	12880	12880	12880	12880	50
434	20231201	131600	546110220	12880	12880	12880	12880	0
435	20231201	131500	546110220	12880	12880	12880	12880	3
436	20231201	131400	546071580	12880	12880	12880	12880	20
437	20231201	131300	545813980	12880	12880	12880	12880	54
438	20231201	131200	545118460	12880	12870	12880	12870	63
439	20231201	131100	544307150	12880	12870	12880	12870	51
440	20231201	131000	543650770	12880	12880	12880	12880	0
441	20231201	130900	543650770	12880	12880	12880	12880	2
442	20231201	130800	543625010	12880	12880	12880	12880	0
443	20231201	130700	543625010	12880	12880	12880	12880	0
444	20231201	130600	543625010	12880	12870	12880	12870	146
445	20231201	130500	541745280	12870	12870	12870	12870	1
446	20231201	130400	541732410	12870	12870	12870	12870	3
447	20231201	130300	541693800	12880	12880	12880	12880	0
448	20231201	130200	541693800	12880	12880	12880	12880	0
449	20231201	130100	541693800	12880	12880	12880	12880	0
450	20231201	130000	541693800	12880	12880	12880	12880	0
451	20231201	125900	541693800	12880	12880	12880	12880	98
452	20231201	125800	540431560	12880	12880	12880	12880	0
453	20231201	125700	540431560	12880	12880	12880	12880	2
454	20231201	125600	540405800	12890	12890	12890	12890	2
455	20231201	125500	540380020	12890	12870	12890	12830	155
456	20231201	125400	538389280	12890	12890	12890	12890	8
457	20231201	125300	538286160	12890	12860	12890	12860	100
458	20231201	125200	537000130	12860	12860	12860	12860	0
459	20231201	125100	537000130	12860	12860	12860	12840	152
460	20231201	125000	535048410	12840	12850	12850	12840	110
461	20231201	124900	533635980	12860	12860	12860	12860	0
462	20231201	124800	533635980	12860	12860	12860	12860	0
463	20231201	124700	533635980	12860	12860	12860	12860	151
464	20231201	124600	531694120	12850	12850	12850	12850	0
465	20231201	124500	531694120	12850	12850	12850	12850	0
466	20231201	124400	531694120	12850	12850	12850	12850	116
467	20231201	124300	530203520	12860	12860	12860	12860	0
468	20231201	124200	530203520	12860	12860	12860	12860	0
469	20231201	124100	530203520	12860	12850	12860	12850	25
470	20231201	124000	529882260	12860	12850	12860	12850	196
471	20231201	123900	527362690	12860	12860	12860	12860	0
472	20231201	123800	527362690	12860	12850	12860	12850	115
473	20231201	123700	525884930	12860	12860	12860	12860	2
474	20231201	123600	525859210	12860	12860	12860	12860	2
475	20231201	123500	525833490	12860	12860	12860	12860	108
476	20231201	123400	524444610	12860	12860	12860	12860	35
477	20231201	123300	523994510	12840	12840	12840	12840	0
478	20231201	123200	523994510	12840	12840	12840	12840	1
479	20231201	123100	523981670	12850	12850	12850	12850	32
480	20231201	123000	523570470	12830	12830	12830	12830	0
481	20231201	122900	523570470	12830	12830	12830	12830	79
482	20231201	122800	522556900	12850	12850	12850	12850	0
483	20231201	122700	522556900	12850	12850	12850	12850	109
484	20231201	122600	521156250	12850	12850	12850	12850	8
485	20231201	122500	521053450	12850	12850	12850	12850	0
486	20231201	122400	521053450	12850	12850	12850	12850	1
487	20231201	122300	521040600	12840	12840	12840	12840	0
488	20231201	122200	521040600	12840	12850	12850	12840	130
489	20231201	122100	519371390	12830	12830	12830	12830	0
490	20231201	122000	519371390	12830	12830	12830	12830	0
491	20231201	121900	519371390	12830	12860	12860	12830	31
492	20231201	121800	518972760	12860	12860	12860	12860	0
493	20231201	121700	518972760	12860	12860	12860	12860	0
494	20231201	121600	518972760	12860	12860	12860	12860	1
495	20231201	121500	518959900	12830	12830	12830	12830	650
496	20231201	121400	510620400	12860	12860	12860	12860	123
497	20231201	121300	509038620	12860	12860	12860	12860	20
498	20231201	121200	508781420	12860	12860	12860	12860	0
499	20231201	121100	508781420	12860	12860	12860	12860	1
500	20231201	121000	508768560	12860	12860	12860	12860	5
501	20231201	120900	508704260	12860	12860	12860	12860	51
502	20231201	120800	508048400	12850	12840	12850	12840	115
503	20231201	120700	506570660	12840	12840	12840	12840	10
504	20231201	120600	506442260	12860	12830	12860	12830	28
505	20231201	120500	506082930	12830	12830	12830	12830	10
506	20231201	120400	505954630	12840	12840	12840	12840	273
507	20231201	120300	502449310	12840	12840	12840	12840	0
508	20231201	120200	502449310	12840	12840	12840	12840	50
509	20231201	120100	501807310	12850	12860	12860	12850	59
510	20231201	120000	501048580	12850	12850	12850	12850	1
511	20231201	115900	501035730	12860	12860	12860	12860	0
512	20231201	115800	501035730	12860	12860	12860	12860	0
513	20231201	115700	501035730	12860	12860	12860	12860	14
514	20231201	115600	500855690	12860	12860	12860	12860	50
515	20231201	115500	500212690	12850	12850	12850	12850	1
516	20231201	115400	500199840	12890	12890	12890	12890	0
517	20231201	115300	500199840	12890	12890	12890	12890	0
518	20231201	115200	500199840	12890	12890	12890	12890	1
519	20231201	115100	500186950	12890	12890	12890	12890	1
520	20231201	115000	500174060	12850	12850	12850	12850	51
521	20231201	114900	499518710	12840	12850	12850	12840	29
522	20231201	114800	499146150	12890	12890	12890	12890	64
523	20231201	114700	498321190	12890	12890	12890	12890	0
524	20231201	114600	498321190	12890	12890	12890	12890	0
525	20231201	114500	498321190	12890	12890	12890	12840	102
526	20231201	114400	497011060	12890	12890	12890	12890	2
527	20231201	114300	496985280	12890	12890	12890	12890	0
528	20231201	114200	496985280	12890	12890	12890	12890	105
529	20231201	114100	495631830	12890	12890	12890	12890	0
530	20231201	114000	495631830	12890	12890	12890	12890	4
531	20231201	113900	495580270	12890	12890	12890	12890	0
532	20231201	113800	495580270	12890	12890	12890	12890	0
533	20231201	113700	495580270	12890	12890	12890	12890	0
534	20231201	113600	495580270	12890	12890	12890	12890	1
535	20231201	113500	495567380	12880	12870	12880	12870	150
536	20231201	113400	493635490	12880	12880	12880	12880	1
537	20231201	113300	493622610	12880	12880	12880	12880	0
538	20231201	113200	493622610	12880	12880	12880	12880	0
539	20231201	113100	493622610	12880	12880	12880	12880	1
540	20231201	113000	493609730	12880	12880	12880	12880	70
541	20231201	112900	492708130	12880	12860	12880	12860	80
542	20231201	112800	491678900	12860	12860	12860	12860	1
543	20231201	112700	491666040	12830	12850	12850	12830	100
544	20231201	112600	490382400	12860	12860	12860	12860	0
545	20231201	112500	490382400	12860	12860	12860	12860	36
546	20231201	112400	489919440	12860	12850	12860	12850	2
547	20231201	112300	489893730	12830	12830	12830	12830	0
548	20231201	112200	489893730	12830	12840	12840	12830	190
549	20231201	112100	487455140	12830	12830	12830	12830	0
550	20231201	112000	487455140	12830	12830	12830	12830	0
551	20231201	111900	487455140	12830	12850	12850	12830	274
552	20231201	111800	483939600	12850	12850	12850	12850	10
553	20231201	111700	483811100	12850	12850	12850	12850	0
554	20231201	111600	483811100	12850	12880	12880	12850	125
555	20231201	111500	482203520	12860	12880	12880	12860	7
556	20231201	111400	482113410	12880	12880	12880	12880	1
557	20231201	111300	482100530	12890	12910	12910	12890	5
558	20231201	111200	482036030	12920	12920	12920	12920	1
559	20231201	111100	482023110	12920	12920	12920	12920	1
560	20231201	111000	482010190	12920	12920	12920	12920	68
561	20231201	110900	481131630	12920	12830	12920	12830	141
562	20231201	110800	479322510	12840	12840	12840	12840	77
563	20231201	110700	478333830	12830	12930	12930	12830	169
564	20231201	110600	476162750	12940	12940	12940	12940	25
565	20231201	110500	475839250	12940	12940	12940	12940	0
566	20231201	110400	475839250	12940	12940	12940	12940	0
567	20231201	110300	475839250	12940	12890	12940	12890	146
568	20231201	110200	473956130	12890	12890	12890	12890	11
569	20231201	110100	473814340	12890	12890	12890	12890	3
570	20231201	110000	473775670	12890	12890	12890	12890	101
571	20231201	105900	472473780	12830	12830	12830	12830	0
572	20231201	105800	472473780	12830	12890	12890	12830	51
573	20231201	105700	471816450	12890	12870	12890	12870	113
574	20231201	105600	470361700	12870	12840	12870	12820	151
575	20231201	105500	468425480	12870	12830	12870	12830	104
576	20231201	105400	467091020	12830	12830	12830	12830	184
577	20231201	105300	464730300	12840	12890	12890	12840	37
578	20231201	105200	464254630	12890	12890	12890	12880	280
579	20231201	105100	460646040	12950	12950	12950	12950	0
580	20231201	105000	460646040	12950	12950	12950	12950	142
581	20231201	104900	458807140	12950	12950	12950	12950	11
582	20231201	104800	458664690	12950	12950	12950	12950	0
583	20231201	104700	458664690	12950	12950	12950	12950	1
584	20231201	104600	458651740	12890	12890	12890	12890	0
585	20231201	104500	458651740	12890	12890	12890	12890	1
586	20231201	104400	458638850	12940	12940	12950	12940	415
587	20231201	104300	453268250	12940	12940	12940	12940	0
588	20231201	104200	453268250	12940	12940	12940	12940	9
589	20231201	104100	453151790	12950	12950	12950	12950	1
590	20231201	104000	453138840	12890	12940	12940	12890	95
591	20231201	103900	451914240	12950	12950	12950	12950	0
592	20231201	103800	451914240	12950	12950	12950	12950	1
593	20231201	103700	451901290	12960	12960	12960	12960	110
594	20231201	103600	450475690	12890	12890	12890	12890	0
595	20231201	103500	450475690	12890	12900	12900	12890	500
596	20231201	103400	444030580	12960	12960	12960	12960	0
597	20231201	103300	444030580	12960	12960	12960	12960	0
598	20231201	103200	444030580	12960	12950	12960	12900	409
599	20231201	103100	438754360	12950	12940	12950	12940	129
600	20231201	103000	437083840	12960	12950	12960	12910	9
601	20231201	102900	436967500	12960	12960	12970	12960	12
602	20231201	102800	436811970	12900	12940	12960	12900	103
603	20231201	102700	435483050	12960	12970	12970	12960	4
604	20231201	102600	435431180	12980	12980	12990	12980	94
605	20231201	102500	434210230	12990	12980	12990	12980	4
606	20231201	102400	434158300	12990	12980	12990	12980	125
607	20231201	102300	432534560	12980	12980	12980	12980	6
608	20231201	102200	432456680	12990	12990	12990	12990	0
609	20231201	102100	432456680	12990	12990	12990	12990	15
610	20231201	102000	432261830	12990	12990	12990	12990	62
611	20231201	101900	431456450	12990	12990	12990	12990	100
612	20231201	101800	430157450	12990	12990	12990	12990	379
613	20231201	101700	425234240	12990	12990	12990	12980	37
614	20231201	101600	424753620	12990	12950	12990	12950	1304
615	20231201	101500	407846720	12950	12920	12950	12920	193
616	20231201	101400	405347430	12900	12890	12900	12890	716
617	20231201	101300	396115100	12900	12900	12900	12900	0
618	20231201	101200	396115100	12900	12790	12900	12790	5122
619	20231201	101100	330408120	12790	12790	12790	12790	107
620	20231201	101000	329039590	12790	12790	12790	12790	0
621	20231201	100900	329039590	12790	12790	12790	12790	158
622	20231201	100800	327018770	12770	12780	12790	12760	725
623	20231201	100700	317756550	12780	12770	12780	12770	181
624	20231201	100600	315443380	12780	12780	12790	12770	28
625	20231201	100500	315085540	12780	12760	12780	12740	1629
626	20231201	100400	294300660	12760	12760	12760	12760	1
627	20231201	100300	294287900	12760	12760	12760	12760	0
628	20231201	100200	294287900	12760	12740	12760	12740	649
629	20231201	100100	286010460	12740	12750	12760	12740	42
630	20231201	100000	285475260	12740	12740	12740	12740	50
631	20231201	095900	284838260	12740	12740	12740	12740	1
632	20231201	095800	284825520	12750	12750	12750	12750	123
633	20231201	095700	283257270	12750	12750	12750	12720	966
634	20231201	095600	270963600	12740	12740	12750	12740	192
635	20231201	095500	268517400	12740	12740	12740	12740	51
636	20231201	095400	267867660	12740	12760	12760	12740	52
637	20231201	095300	267205130	12740	12740	12740	12740	0
638	20231201	095200	267205130	12740	12760	12760	12740	152
639	20231201	095100	265266610	12730	12740	12740	12730	100
640	20231201	095000	263993600	12730	12760	12760	12730	2
641	20231201	094900	263968110	12730	12760	12760	12730	301
642	20231201	094800	260130380	12760	12760	12760	12760	24
643	20231201	094700	259824140	12760	12750	12760	12730	3771
644	20231201	094600	211782110	12760	12760	12760	12750	350
645	20231201	094500	207316560	12750	12780	12780	12750	381
646	20231201	094400	202451010	12780	12750	12780	12750	77
647	20231201	094300	201467100	12750	12770	12780	12750	156
648	20231201	094200	199477190	12780	12780	12780	12780	5
649	20231201	094100	199413290	12780	12780	12780	12780	2
650	20231201	094000	199387730	12750	12760	12760	12750	30
651	20231201	093900	199005180	12750	12760	12760	12740	60
652	20231201	093800	198240350	12740	12740	12740	12740	1
653	20231201	093700	198227610	12780	12780	12780	12780	12
654	20231201	093600	198074250	12780	12750	12780	12740	16
655	20231201	093500	197870320	12750	12750	12750	12750	9
656	20231201	093400	197755570	12750	12740	12750	12740	123
657	20231201	093300	196188420	12740	12750	12750	12740	1258
658	20231201	093200	180158100	12740	12750	12750	12740	74
659	20231201	093100	179215200	12740	12750	12750	12740	66
660	20231201	093000	178374250	12750	12750	12750	12750	183
661	20231201	092900	176041000	12750	12780	12780	12750	309
662	20231201	092800	172096990	12780	12800	12800	12770	448
663	20231201	092700	166374670	12800	12820	12820	12770	1123
664	20231201	092600	151996010	12830	12840	12840	12830	123
665	20231201	092500	150417730	12840	12840	12840	12840	120
666	20231201	092400	148876930	12840	12850	12850	12840	412
667	20231201	092300	143586540	12850	12850	12850	12850	601
668	20231201	092200	135863690	12850	12850	12850	12850	374
669	20231201	092100	131057790	12850	12890	12890	12850	774
670	20231201	092000	121103870	12890	12890	12890	12890	1
671	20231201	091900	121090980	12890	12890	12890	12890	1
672	20231201	091800	121078090	12890	12890	12890	12890	13
673	20231201	091700	120910520	12890	12890	12890	12860	863
674	20231201	091600	109811450	12890	12870	12890	12870	746
675	20231201	091500	100210270	12860	12860	12860	12860	1338
676	20231201	091400	83003590	12860	12860	12900	12860	562
677	20231201	091300	75775940	12860	12870	12870	12860	100
678	20231201	091200	74489930	12860	12870	12870	12860	130
679	20231201	091100	72818110	12860	12860	12860	12850	1080
680	20231201	091000	58939800	12850	12880	12880	12840	1311
681	20231201	090900	42081050	12880	12870	12930	12870	63
682	20231201	090800	41269970	12870	12890	12890	12870	124
683	20231201	090700	39673040	12880	12910	12950	12880	1005
684	20231201	090600	26715060	12950	12950	12950	12950	3
685	20231201	090500	26676210	12950	12900	12950	12900	18
686	20231201	090400	26443510	12900	12900	12900	12900	407
687	20231201	090300	21193210	12900	12920	12920	12900	27
688	20231201	090200	20844880	12950	12950	12950	12950	46
689	20231201	090100	20249180	12900	12900	12950	12900	89
690	20231201	090000	19099430	12900	12960	12960	12900	1474