KissMeData/277880/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	205400	935041590	9540	9540	9540	9540	757
3	20231201	205300	935041590	9540	9540	9540	9540	0
4	20231201	205200	935041590	9540	9540	9540	9540	0
5	20231201	205100	935041590	9540	9540	9540	9540	0
6	20231201	205000	935041590	9540	9540	9540	9540	0
7	20231201	204900	935041590	9540	9540	9540	9540	0
8	20231201	204800	935041590	9540	9540	9540	9540	0
9	20231201	204700	935041590	9540	9540	9540	9540	0
10	20231201	204600	935041590	9540	9540	9540	9540	0
11	20231201	204500	935041590	9540	9540	9540	9540	0
12	20231201	204400	935041590	9540	9540	9540	9540	0
13	20231201	204300	935041590	9540	9540	9540	9540	0
14	20231201	204200	935041590	9540	9540	9540	9540	0
15	20231201	204100	935041590	9540	9540	9540	9540	0
16	20231201	204000	935041590	9540	9540	9540	9540	0
17	20231201	203900	935041590	9540	9540	9540	9540	0
18	20231201	203800	935041590	9540	9540	9540	9540	0
19	20231201	203700	935041590	9540	9540	9540	9540	0
20	20231201	203600	935041590	9540	9540	9540	9540	0
21	20231201	203500	935041590	9540	9540	9540	9540	0
22	20231201	203400	935041590	9540	9540	9540	9540	0
23	20231201	203300	935041590	9540	9540	9540	9540	0
24	20231201	203200	935041590	9540	9540	9540	9540	0
25	20231201	203100	935041590	9540	9540	9540	9540	0
26	20231201	203000	935041590	9540	9540	9540	9540	0
27	20231201	202900	935041590	9540	9540	9540	9540	0
28	20231201	202800	935041590	9540	9540	9540	9540	0
29	20231201	202700	935041590	9540	9540	9540	9540	0
30	20231201	202600	935041590	9540	9540	9540	9540	0
31	20231201	202500	935041590	9540	9540	9540	9540	0
32	20231201	202400	935041590	9540	9540	9540	9540	757
33	20231201	202300	935041590	9540	9540	9540	9540	0
34	20231201	202200	935041590	9540	9540	9540	9540	0
35	20231201	202100	935041590	9540	9540	9540	9540	0
36	20231201	202000	935041590	9540	9540	9540	9540	0
37	20231201	201900	935041590	9540	9540	9540	9540	0
38	20231201	201800	935041590	9540	9540	9540	9540	0
39	20231201	201700	935041590	9540	9540	9540	9540	0
40	20231201	201600	935041590	9540	9540	9540	9540	0
41	20231201	201500	935041590	9540	9540	9540	9540	0
42	20231201	201400	935041590	9540	9540	9540	9540	0
43	20231201	201300	935041590	9540	9540	9540	9540	0
44	20231201	201200	935041590	9540	9540	9540	9540	0
45	20231201	201100	935041590	9540	9540	9540	9540	0
46	20231201	201000	935041590	9540	9540	9540	9540	0
47	20231201	200900	935041590	9540	9540	9540	9540	0
48	20231201	200800	935041590	9540	9540	9540	9540	0
49	20231201	200700	935041590	9540	9540	9540	9540	0
50	20231201	200600	935041590	9540	9540	9540	9540	0
51	20231201	200500	935041590	9540	9540	9540	9540	0
52	20231201	200400	935041590	9540	9540	9540	9540	0
53	20231201	200300	935041590	9540	9540	9540	9540	0
54	20231201	200200	935041590	9540	9540	9540	9540	0
55	20231201	200100	935041590	9540	9540	9540	9540	0
56	20231201	200000	935041590	9540	9540	9540	9540	0
57	20231201	195900	935041590	9540	9540	9540	9540	0
58	20231201	195800	935041590	9540	9540	9540	9540	0
59	20231201	195700	935041590	9540	9540	9540	9540	0
60	20231201	195600	935041590	9540	9540	9540	9540	0
61	20231201	195500	935041590	9540	9540	9540	9540	0
62	20231201	195400	935041590	9540	9540	9540	9540	757
63	20231201	195300	935041590	9540	9540	9540	9540	0
64	20231201	195200	935041590	9540	9540	9540	9540	0
65	20231201	195100	935041590	9540	9540	9540	9540	0
66	20231201	195000	935041590	9540	9540	9540	9540	0
67	20231201	194900	935041590	9540	9540	9540	9540	0
68	20231201	194800	935041590	9540	9540	9540	9540	0
69	20231201	194700	935041590	9540	9540	9540	9540	0
70	20231201	194600	935041590	9540	9540	9540	9540	0
71	20231201	194500	935041590	9540	9540	9540	9540	0
72	20231201	194400	935041590	9540	9540	9540	9540	0
73	20231201	194300	935041590	9540	9540	9540	9540	0
74	20231201	194200	935041590	9540	9540	9540	9540	0
75	20231201	194100	935041590	9540	9540	9540	9540	0
76	20231201	194000	935041590	9540	9540	9540	9540	0
77	20231201	193900	935041590	9540	9540	9540	9540	0
78	20231201	193800	935041590	9540	9540	9540	9540	0
79	20231201	193700	935041590	9540	9540	9540	9540	0
80	20231201	193600	935041590	9540	9540	9540	9540	0
81	20231201	193500	935041590	9540	9540	9540	9540	0
82	20231201	193400	935041590	9540	9540	9540	9540	0
83	20231201	193300	935041590	9540	9540	9540	9540	0
84	20231201	193200	935041590	9540	9540	9540	9540	0
85	20231201	193100	935041590	9540	9540	9540	9540	0
86	20231201	193000	935041590	9540	9540	9540	9540	0
87	20231201	192900	935041590	9540	9540	9540	9540	0
88	20231201	192800	935041590	9540	9540	9540	9540	0
89	20231201	192700	935041590	9540	9540	9540	9540	0
90	20231201	192600	935041590	9540	9540	9540	9540	0
91	20231201	192500	935041590	9540	9540	9540	9540	0
92	20231201	192400	935041590	9540	9540	9540	9540	757
93	20231201	192300	935041590	9540	9540	9540	9540	0
94	20231201	192200	935041590	9540	9540	9540	9540	0
95	20231201	192100	935041590	9540	9540	9540	9540	0
96	20231201	192000	935041590	9540	9540	9540	9540	0
97	20231201	191900	935041590	9540	9540	9540	9540	0
98	20231201	191800	935041590	9540	9540	9540	9540	0
99	20231201	191700	935041590	9540	9540	9540	9540	0
100	20231201	191600	935041590	9540	9540	9540	9540	0
101	20231201	191500	935041590	9540	9540	9540	9540	0
102	20231201	191400	935041590	9540	9540	9540	9540	0
103	20231201	191300	935041590	9540	9540	9540	9540	0
104	20231201	191200	935041590	9540	9540	9540	9540	0
105	20231201	191100	935041590	9540	9540	9540	9540	0
106	20231201	191000	935041590	9540	9540	9540	9540	0
107	20231201	190900	935041590	9540	9540	9540	9540	0
108	20231201	190800	935041590	9540	9540	9540	9540	0
109	20231201	190700	935041590	9540	9540	9540	9540	0
110	20231201	190600	935041590	9540	9540	9540	9540	0
111	20231201	190500	935041590	9540	9540	9540	9540	0
112	20231201	190400	935041590	9540	9540	9540	9540	0
113	20231201	190300	935041590	9540	9540	9540	9540	0
114	20231201	190200	935041590	9540	9540	9540	9540	0
115	20231201	190100	935041590	9540	9540	9540	9540	0
116	20231201	190000	935041590	9540	9540	9540	9540	0
117	20231201	185900	935041590	9540	9540	9540	9540	0
118	20231201	185800	935041590	9540	9540	9540	9540	0
119	20231201	185700	935041590	9540	9540	9540	9540	0
120	20231201	185600	935041590	9540	9540	9540	9540	0
121	20231201	185500	935041590	9540	9540	9540	9540	0
122	20231201	185400	935041590	9540	9540	9540	9540	757
123	20231201	185300	935041590	9540	9540	9540	9540	0
124	20231201	185200	935041590	9540	9540	9540	9540	0
125	20231201	185100	935041590	9540	9540	9540	9540	0
126	20231201	185000	935041590	9540	9540	9540	9540	0
127	20231201	184900	935041590	9540	9540	9540	9540	0
128	20231201	184800	935041590	9540	9540	9540	9540	0
129	20231201	184700	935041590	9540	9540	9540	9540	0
130	20231201	184600	935041590	9540	9540	9540	9540	0
131	20231201	184500	935041590	9540	9540	9540	9540	0
132	20231201	184400	935041590	9540	9540	9540	9540	0
133	20231201	184300	935041590	9540	9540	9540	9540	0
134	20231201	184200	935041590	9540	9540	9540	9540	0
135	20231201	184100	935041590	9540	9540	9540	9540	0
136	20231201	184000	935041590	9540	9540	9540	9540	0
137	20231201	183900	935041590	9540	9540	9540	9540	0
138	20231201	183800	935041590	9540	9540	9540	9540	0
139	20231201	183700	935041590	9540	9540	9540	9540	0
140	20231201	183600	935041590	9540	9540	9540	9540	0
141	20231201	183500	935041590	9540	9540	9540	9540	0
142	20231201	183400	935041590	9540	9540	9540	9540	0
143	20231201	183300	935041590	9540	9540	9540	9540	0
144	20231201	183200	935041590	9540	9540	9540	9540	0
145	20231201	183100	935041590	9540	9540	9540	9540	0
146	20231201	183000	935041590	9540	9540	9540	9540	0
147	20231201	182900	935041590	9540	9540	9540	9540	0
148	20231201	182800	935041590	9540	9540	9540	9540	0
149	20231201	182700	935041590	9540	9540	9540	9540	0
150	20231201	182600	935041590	9540	9540	9540	9540	0
151	20231201	182500	935041590	9540	9540	9540	9540	0
152	20231201	182400	935041590	9540	9540	9540	9540	757
153	20231201	182300	935041590	9540	9540	9540	9540	0
154	20231201	182200	935041590	9540	9540	9540	9540	0
155	20231201	182100	935041590	9540	9540	9540	9540	0
156	20231201	182000	935041590	9540	9540	9540	9540	0
157	20231201	181900	935041590	9540	9540	9540	9540	0
158	20231201	181800	935041590	9540	9540	9540	9540	0
159	20231201	181700	935041590	9540	9540	9540	9540	0
160	20231201	181600	935041590	9540	9540	9540	9540	0
161	20231201	181500	935041590	9540	9540	9540	9540	0
162	20231201	181400	935041590	9540	9540	9540	9540	0
163	20231201	181300	935041590	9540	9540	9540	9540	0
164	20231201	181200	935041590	9540	9540	9540	9540	0
165	20231201	181100	935041590	9540	9540	9540	9540	0
166	20231201	181000	935041590	9540	9540	9540	9540	0
167	20231201	180900	935041590	9540	9540	9540	9540	0
168	20231201	180800	935041590	9540	9540	9540	9540	0
169	20231201	180700	935041590	9540	9540	9540	9540	0
170	20231201	180600	935041590	9540	9540	9540	9540	0
171	20231201	180500	935041590	9540	9540	9540	9540	0
172	20231201	180400	935041590	9540	9540	9540	9540	0
173	20231201	180300	935041590	9540	9540	9540	9540	0
174	20231201	180200	935041590	9540	9540	9540	9540	0
175	20231201	180100	935041590	9540	9540	9540	9540	0
176	20231201	180000	935041590	9540	9540	9540	9540	0
177	20231201	175900	935041590	9540	9540	9540	9540	0
178	20231201	175800	935041590	9540	9540	9540	9540	0
179	20231201	175700	935041590	9540	9540	9540	9540	0
180	20231201	175600	935041590	9540	9540	9540	9540	0
181	20231201	175500	935041590	9540	9540	9540	9540	0
182	20231201	175400	935041590	9540	9540	9540	9540	757
183	20231201	175300	935041590	9540	9540	9540	9540	0
184	20231201	175200	935041590	9540	9540	9540	9540	0
185	20231201	175100	935041590	9540	9540	9540	9540	0
186	20231201	175000	935041590	9540	9540	9540	9540	0
187	20231201	174900	935041590	9540	9540	9540	9540	0
188	20231201	174800	935041590	9540	9540	9540	9540	0
189	20231201	174700	935041590	9540	9540	9540	9540	0
190	20231201	174600	935041590	9540	9540	9540	9540	0
191	20231201	174500	935041590	9540	9540	9540	9540	0
192	20231201	174400	935041590	9540	9540	9540	9540	0
193	20231201	174300	935041590	9540	9540	9540	9540	0
194	20231201	174200	935041590	9540	9540	9540	9540	0
195	20231201	174100	935041590	9540	9540	9540	9540	0
196	20231201	174000	935041590	9540	9540	9540	9540	0
197	20231201	173900	935041590	9540	9540	9540	9540	0
198	20231201	173800	935041590	9540	9540	9540	9540	0
199	20231201	173700	935041590	9540	9540	9540	9540	0
200	20231201	173600	935041590	9540	9540	9540	9540	0
201	20231201	173500	935041590	9540	9540	9540	9540	0
202	20231201	173400	935041590	9540	9540	9540	9540	0
203	20231201	173300	935041590	9540	9540	9540	9540	0
204	20231201	173200	935041590	9540	9540	9540	9540	0
205	20231201	173100	935041590	9540	9540	9540	9540	0
206	20231201	173000	935041590	9540	9540	9540	9540	0
207	20231201	172900	935041590	9540	9540	9540	9540	0
208	20231201	172800	935041590	9540	9540	9540	9540	0
209	20231201	172700	935041590	9540	9540	9540	9540	0
210	20231201	172600	935041590	9540	9540	9540	9540	0
211	20231201	172500	935041590	9540	9540	9540	9540	0
212	20231201	172400	935041590	9540	9540	9540	9540	757
213	20231201	172300	935041590	9540	9540	9540	9540	0
214	20231201	172200	935041590	9540	9540	9540	9540	0
215	20231201	172100	935041590	9540	9540	9540	9540	0
216	20231201	172000	935041590	9540	9540	9540	9540	0
217	20231201	171900	935041590	9540	9540	9540	9540	0
218	20231201	171800	935041590	9540	9540	9540	9540	0
219	20231201	171700	935041590	9540	9540	9540	9540	0
220	20231201	171600	935041590	9540	9540	9540	9540	0
221	20231201	171500	935041590	9540	9540	9540	9540	0
222	20231201	171400	935041590	9540	9540	9540	9540	0
223	20231201	171300	935041590	9540	9540	9540	9540	0
224	20231201	171200	935041590	9540	9540	9540	9540	0
225	20231201	171100	935041590	9540	9540	9540	9540	0
226	20231201	171000	935041590	9540	9540	9540	9540	0
227	20231201	170900	935041590	9540	9540	9540	9540	0
228	20231201	170800	935041590	9540	9540	9540	9540	0
229	20231201	170700	935041590	9540	9540	9540	9540	0
230	20231201	170600	935041590	9540	9540	9540	9540	0
231	20231201	170500	935041590	9540	9540	9540	9540	0
232	20231201	170400	935041590	9540	9540	9540	9540	0
233	20231201	170300	935041590	9540	9540	9540	9540	0
234	20231201	170200	935041590	9540	9540	9540	9540	0
235	20231201	170100	935041590	9540	9540	9540	9540	0
236	20231201	170000	935041590	9540	9540	9540	9540	0
237	20231201	165900	935041590	9540	9540	9540	9540	0
238	20231201	165800	935041590	9540	9540	9540	9540	0
239	20231201	165700	935041590	9540	9540	9540	9540	0
240	20231201	165600	935041590	9540	9540	9540	9540	0
241	20231201	165500	935041590	9540	9540	9540	9540	0
242	20231201	165400	935041590	9540	9540	9540	9540	757
243	20231201	165300	935041590	9540	9540	9540	9540	0
244	20231201	165200	935041590	9540	9540	9540	9540	0
245	20231201	165100	935041590	9540	9540	9540	9540	0
246	20231201	165000	935041590	9540	9540	9540	9540	0
247	20231201	164900	935041590	9540	9540	9540	9540	0
248	20231201	164800	935041590	9540	9540	9540	9540	0
249	20231201	164700	935041590	9540	9540	9540	9540	0
250	20231201	164600	935041590	9540	9540	9540	9540	0
251	20231201	164500	935041590	9540	9540	9540	9540	0
252	20231201	164400	935041590	9540	9540	9540	9540	0
253	20231201	164300	935041590	9540	9540	9540	9540	0
254	20231201	164200	935041590	9540	9540	9540	9540	0
255	20231201	164100	935041590	9540	9540	9540	9540	0
256	20231201	164000	935041590	9540	9540	9540	9540	0
257	20231201	163900	935041590	9540	9540	9540	9540	0
258	20231201	163800	935041590	9540	9540	9540	9540	0
259	20231201	163700	935041590	9540	9540	9540	9540	0
260	20231201	163600	935041590	9540	9540	9540	9540	0
261	20231201	163500	935041590	9540	9540	9540	9540	0
262	20231201	163400	935041590	9540	9540	9540	9540	0
263	20231201	163300	935041590	9540	9540	9540	9540	0
264	20231201	163200	935041590	9540	9540	9540	9540	0
265	20231201	163100	935041590	9540	9540	9540	9540	0
266	20231201	163000	935041590	9540	9540	9540	9540	0
267	20231201	162900	935041590	9540	9540	9540	9540	0
268	20231201	162800	935041590	9540	9540	9540	9540	0
269	20231201	162700	935041590	9540	9540	9540	9540	0
270	20231201	162600	935041590	9540	9540	9540	9540	0
271	20231201	162500	935041590	9540	9540	9540	9540	0
272	20231201	162400	935041590	9540	9540	9540	9540	757
273	20231201	162300	935041590	9540	9540	9540	9540	0
274	20231201	162200	935041590	9540	9540	9540	9540	0
275	20231201	162100	935041590	9540	9540	9540	9540	0
276	20231201	162000	935041590	9540	9540	9540	9540	0
277	20231201	161900	935041590	9540	9540	9540	9540	0
278	20231201	161800	935041590	9540	9540	9540	9540	0
279	20231201	161700	935041590	9540	9540	9540	9540	0
280	20231201	161600	935041590	9540	9540	9540	9540	0
281	20231201	161500	935041590	9540	9540	9540	9540	0
282	20231201	161400	935041590	9540	9540	9540	9540	0
283	20231201	161300	935041590	9540	9540	9540	9540	0
284	20231201	161200	935041590	9540	9540	9540	9540	0
285	20231201	161100	935041590	9540	9540	9540	9540	0
286	20231201	161000	935041590	9540	9540	9540	9540	0
287	20231201	160900	935041590	9540	9540	9540	9540	0
288	20231201	160800	935041590	9540	9540	9540	9540	0
289	20231201	160700	935041590	9540	9540	9540	9540	0
290	20231201	160600	935041590	9540	9540	9540	9540	0
291	20231201	160500	935041590	9540	9540	9540	9540	0
292	20231201	160400	935041590	9540	9540	9540	9540	0
293	20231201	160300	935041590	9540	9540	9540	9540	0
294	20231201	160200	935041590	9540	9540	9540	9540	0
295	20231201	160100	935041590	9540	9540	9540	9540	0
296	20231201	160000	935041590	9540	9540	9540	9540	0
297	20231201	155900	935041590	9540	9540	9540	9540	0
298	20231201	155800	935041590	9540	9540	9540	9540	0
299	20231201	155700	935041590	9540	9540	9540	9540	0
300	20231201	155600	935041590	9540	9540	9540	9540	0
301	20231201	155500	935041590	9540	9540	9540	9540	0
302	20231201	155400	935041590	9540	9540	9540	9540	757
303	20231201	155300	935041590	9540	9540	9540	9540	0
304	20231201	155200	935041590	9540	9540	9540	9540	0
305	20231201	155100	935041590	9540	9540	9540	9540	0
306	20231201	155000	935041590	9540	9540	9540	9540	0
307	20231201	154900	935041590	9540	9540	9540	9540	0
308	20231201	154800	935041590	9540	9540	9540	9540	0
309	20231201	154700	935041590	9540	9540	9540	9540	0
310	20231201	154600	935041590	9540	9540	9540	9540	0
311	20231201	154500	935041590	9540	9540	9540	9540	0
312	20231201	154400	935041590	9540	9540	9540	9540	0
313	20231201	154300	935041590	9540	9540	9540	9540	0
314	20231201	154200	935041590	9540	9540	9540	9540	0
315	20231201	154100	935041590	9540	9540	9540	9540	0
316	20231201	154000	935041590	9540	9540	9540	9540	0
317	20231201	153900	935041590	9540	9540	9540	9540	0
318	20231201	153800	935041590	9540	9540	9540	9540	0
319	20231201	153700	935041590	9540	9540	9540	9540	0
320	20231201	153600	935041590	9540	9540	9540	9540	0
321	20231201	153500	935041590	9540	9540	9540	9540	0
322	20231201	153400	935041590	9540	9540	9540	9540	0
323	20231201	153300	935041590	9540	9540	9540	9540	0
324	20231201	153200	935041590	9540	9540	9540	9540	0
325	20231201	153100	935041590	9540	9540	9540	9540	0
326	20231201	153000	935041590	9540	9540	9540	9540	757
327	20231201	152900	927819810	9540	9540	9540	9540	0
328	20231201	152800	927819810	9540	9540	9540	9540	0
329	20231201	152700	927819810	9540	9540	9540	9540	0
330	20231201	152600	927819810	9540	9540	9540	9540	0
331	20231201	152500	927819810	9540	9540	9540	9540	0
332	20231201	152400	927819810	9540	9540	9540	9540	0
333	20231201	152300	927819810	9540	9540	9540	9540	0
334	20231201	152200	927819810	9540	9540	9540	9540	0
335	20231201	152100	927819810	9540	9540	9540	9540	0
336	20231201	152000	927819810	9540	9540	9540	9540	0
337	20231201	151900	927819810	9540	9550	9550	9540	86
338	20231201	151800	926998960	9550	9520	9550	9520	342
339	20231201	151700	923735450	9520	9520	9520	9520	38
340	20231201	151600	923373690	9520	9520	9530	9520	344
341	20231201	151500	920098800	9530	9530	9530	9520	333
342	20231201	151400	916926960	9520	9520	9530	9520	161
343	20231201	151300	915394230	9520	9530	9530	9520	81
344	20231201	151200	914622940	9520	9520	9530	9520	326
345	20231201	151100	911519390	9520	9530	9530	9520	40
346	20231201	151000	911138430	9520	9530	9530	9520	307
347	20231201	150900	908213580	9540	9530	9540	9530	151
348	20231201	150800	906774540	9530	9530	9530	9530	1
349	20231201	150700	906765010	9540	9530	9540	9530	33
350	20231201	150600	906450510	9540	9540	9540	9540	1
351	20231201	150500	906440970	9530	9540	9540	9530	152
352	20231201	150400	904991200	9540	9540	9540	9530	89
353	20231201	150300	904142640	9540	9540	9540	9540	0
354	20231201	150200	904142640	9540	9540	9540	9540	29
355	20231201	150100	903865980	9540	9540	9540	9540	209
356	20231201	150000	901872120	9540	9570	9570	9540	58
357	20231201	145900	901318020	9570	9580	9580	9520	1105
358	20231201	145800	890775850	9580	9580	9580	9580	0
359	20231201	145700	890775850	9580	9580	9580	9580	0
360	20231201	145600	890775850	9580	9580	9580	9580	5
361	20231201	145500	890727950	9570	9580	9580	9570	66
362	20231201	145400	890095830	9580	9580	9580	9580	6
363	20231201	145300	890038350	9580	9580	9580	9580	0
364	20231201	145200	890038350	9580	9580	9580	9580	1
365	20231201	145100	890028770	9580	9590	9590	9580	84
366	20231201	145000	889224040	9580	9580	9580	9580	30
367	20231201	144900	888936640	9580	9590	9600	9580	251
368	20231201	144800	886529010	9590	9570	9590	9570	65
369	20231201	144700	885906880	9570	9570	9570	9570	10
370	20231201	144600	885811180	9570	9570	9570	9570	42
371	20231201	144500	885409240	9570	9560	9580	9550	99
372	20231201	144400	884461530	9570	9590	9590	9570	295
373	20231201	144300	881635330	9590	9580	9590	9580	12
374	20231201	144200	881520350	9580	9580	9580	9580	10
375	20231201	144100	881424550	9580	9580	9580	9580	23
376	20231201	144000	881204210	9580	9580	9580	9580	238
377	20231201	143900	878924170	9580	9580	9580	9580	10
378	20231201	143800	878828370	9580	9580	9580	9580	50
379	20231201	143700	878349370	9580	9560	9580	9550	1365
380	20231201	143600	865298700	9560	9560	9560	9560	1
381	20231201	143500	865289140	9560	9560	9560	9560	1
382	20231201	143400	865279580	9560	9560	9560	9560	1
383	20231201	143300	865270020	9560	9560	9560	9560	25
384	20231201	143200	865031020	9560	9560	9560	9560	7
385	20231201	143100	864964100	9560	9560	9560	9560	5
386	20231201	143000	864916300	9560	9560	9560	9560	3
387	20231201	142900	864887620	9560	9560	9560	9560	50
388	20231201	142800	864409620	9570	9570	9570	9570	0
389	20231201	142700	864409620	9570	9580	9580	9570	45
390	20231201	142600	863978960	9580	9580	9580	9580	639
391	20231201	142500	857857340	9590	9590	9590	9590	77
392	20231201	142400	857118910	9580	9590	9590	9580	271
393	20231201	142300	854522020	9580	9580	9580	9580	135
394	20231201	142200	853228720	9590	9580	9590	9580	116
395	20231201	142100	852116380	9590	9580	9590	9580	117
396	20231201	142000	850995360	9580	9580	9580	9580	105
397	20231201	141900	849989460	9570	9550	9570	9550	227
398	20231201	141800	847819400	9540	9540	9540	9540	0
399	20231201	141700	847819400	9540	9540	9540	9540	0
400	20231201	141600	847819400	9540	9540	9540	9540	10
401	20231201	141500	847724000	9540	9540	9540	9540	183
402	20231201	141400	845978180	9540	9540	9540	9540	67
403	20231201	141300	845339000	9540	9540	9540	9540	0
404	20231201	141200	845339000	9540	9540	9540	9540	90
405	20231201	141100	844480400	9540	9540	9540	9540	36
406	20231201	141000	844136960	9560	9560	9560	9560	0
407	20231201	140900	844136960	9560	9560	9560	9560	2
408	20231201	140800	844117840	9560	9560	9560	9560	4
409	20231201	140700	844079600	9560	9560	9560	9560	0
410	20231201	140600	844079600	9560	9510	9560	9510	28
411	20231201	140500	843812920	9510	9510	9510	9510	21
412	20231201	140400	843613210	9510	9550	9550	9490	2550
413	20231201	140300	819348890	9560	9560	9560	9560	0
414	20231201	140200	819348890	9560	9560	9560	9560	0
415	20231201	140100	819348890	9560	9560	9560	9560	1
416	20231201	140000	819339330	9560	9550	9560	9540	2650
417	20231201	135900	794006840	9550	9560	9560	9550	162
418	20231201	135800	792458180	9560	9560	9560	9560	1
419	20231201	135700	792448620	9560	9560	9560	9560	0
420	20231201	135600	792448620	9560	9560	9560	9560	10
421	20231201	135500	792353020	9560	9560	9560	9560	40
422	20231201	135400	791970620	9560	9560	9560	9560	34
423	20231201	135300	791645580	9560	9560	9560	9560	1
424	20231201	135200	791636020	9580	9580	9580	9580	33
425	20231201	135100	791319880	9580	9570	9580	9570	140
426	20231201	135000	789979230	9560	9560	9560	9560	10
427	20231201	134900	789883630	9560	9560	9560	9560	0
428	20231201	134800	789883630	9560	9560	9560	9560	48
429	20231201	134700	789424750	9560	9560	9560	9560	1
430	20231201	134600	789415190	9550	9550	9550	9550	0
431	20231201	134500	789415190	9550	9560	9560	9550	480
432	20231201	134400	784830480	9570	9570	9570	9570	0
433	20231201	134300	784830480	9570	9570	9570	9570	134
434	20231201	134200	783548100	9560	9560	9560	9560	1
435	20231201	134100	783538540	9560	9560	9560	9560	0
436	20231201	134000	783538540	9560	9560	9560	9560	200
437	20231201	133900	781626540	9560	9560	9560	9560	2
438	20231201	133800	781607420	9560	9560	9560	9560	0
439	20231201	133700	781607420	9560	9560	9560	9560	57
440	20231201	133600	781062500	9560	9560	9560	9560	8
441	20231201	133500	780986020	9560	9550	9560	9550	69
442	20231201	133400	780326980	9520	9520	9520	9520	0
443	20231201	133300	780326980	9520	9520	9520	9520	50
444	20231201	133200	779850980	9550	9550	9550	9550	0
445	20231201	133100	779850980	9550	9550	9550	9550	213
446	20231201	133000	777816830	9550	9550	9550	9550	145
447	20231201	132900	776432080	9510	9510	9510	9510	0
448	20231201	132800	776432080	9510	9510	9510	9510	15
449	20231201	132700	776289430	9510	9530	9530	9510	900
450	20231201	132600	767715800	9550	9550	9550	9550	21
451	20231201	132500	767515250	9550	9530	9550	9530	2
452	20231201	132400	767496170	9550	9550	9550	9550	6
453	20231201	132300	767438870	9510	9510	9510	9510	0
454	20231201	132200	767438870	9510	9520	9530	9510	1623
455	20231201	132100	751997780	9550	9550	9550	9520	14
456	20231201	132000	751864440	9510	9510	9510	9510	50
457	20231201	131900	751388940	9500	9500	9500	9500	20
458	20231201	131800	751198940	9500	9550	9570	9500	3099
459	20231201	131700	721705630	9560	9580	9580	9560	1189
460	20231201	131600	710336530	9580	9580	9580	9580	0
461	20231201	131500	710336530	9580	9580	9580	9580	0
462	20231201	131400	710336530	9580	9600	9600	9580	469
463	20231201	131300	705842790	9600	9600	9600	9600	39
464	20231201	131200	705468390	9600	9600	9600	9600	10
465	20231201	131100	705372390	9590	9590	9590	9590	101
466	20231201	131000	704403800	9600	9600	9600	9600	0
467	20231201	130900	704403800	9600	9600	9600	9600	0
468	20231201	130800	704403800	9600	9620	9620	9600	102
469	20231201	130700	703424580	9620	9620	9620	9620	16
470	20231201	130600	703270660	9620	9620	9620	9620	16
471	20231201	130500	703116740	9620	9620	9620	9620	0
472	20231201	130400	703116740	9620	9620	9620	9620	1
473	20231201	130300	703107120	9620	9590	9620	9590	55
474	20231201	130200	702578170	9590	9590	9590	9590	112
475	20231201	130100	701504090	9590	9600	9620	9590	619
476	20231201	130000	695554270	9600	9600	9600	9600	141
477	20231201	125900	694200670	9600	9600	9600	9600	25
478	20231201	125800	693960670	9600	9600	9600	9600	0
479	20231201	125700	693960670	9600	9600	9600	9600	20
480	20231201	125600	693768670	9600	9600	9600	9600	20
481	20231201	125500	693576670	9600	9610	9610	9600	110
482	20231201	125400	692520470	9600	9600	9600	9600	0
483	20231201	125300	692520470	9600	9600	9600	9600	21
484	20231201	125200	692318870	9600	9610	9610	9600	115
485	20231201	125100	691213770	9610	9600	9610	9600	20
486	20231201	125000	691021670	9600	9600	9600	9600	34
487	20231201	124900	690695270	9610	9610	9610	9610	11
488	20231201	124800	690589560	9610	9610	9610	9610	115
489	20231201	124700	689484410	9610	9600	9610	9600	20
490	20231201	124600	689292220	9590	9590	9590	9590	0
491	20231201	124500	689292220	9590	9590	9590	9590	0
492	20231201	124400	689292220	9590	9590	9590	9590	3
493	20231201	124300	689263450	9610	9590	9610	9590	500
494	20231201	124200	684459350	9580	9590	9610	9580	2100
495	20231201	124100	664299390	9580	9580	9580	9580	10
496	20231201	124000	664203590	9580	9580	9580	9580	0
497	20231201	123900	664203590	9580	9580	9580	9580	129
498	20231201	123800	662967770	9560	9560	9560	9560	0
499	20231201	123700	662967770	9560	9560	9560	9560	300
500	20231201	123600	660099770	9560	9570	9570	9560	1787
501	20231201	123500	643014540	9570	9570	9570	9570	1
502	20231201	123400	643004970	9570	9570	9570	9570	1
503	20231201	123300	642995400	9560	9560	9560	9560	29
504	20231201	123200	642718160	9560	9560	9560	9560	0
505	20231201	123100	642718160	9560	9570	9570	9560	524
506	20231201	123000	637708710	9560	9570	9570	9560	74
507	20231201	122900	637001130	9570	9570	9570	9570	0
508	20231201	122800	637001130	9570	9570	9570	9570	0
509	20231201	122700	637001130	9570	9580	9580	9570	200
510	20231201	122600	635087080	9590	9590	9590	9590	2
511	20231201	122500	635067900	9570	9570	9570	9570	339
512	20231201	122400	631823670	9570	9570	9570	9570	11
513	20231201	122300	631718400	9580	9580	9580	9580	4
514	20231201	122200	631680080	9580	9590	9590	9580	202
515	20231201	122100	629743490	9590	9600	9600	9590	805
516	20231201	122000	622018200	9600	9600	9600	9600	236
517	20231201	121900	619752600	9600	9600	9600	9600	0
518	20231201	121800	619752600	9600	9610	9610	9600	198
519	20231201	121700	617850350	9610	9610	9610	9610	1
520	20231201	121600	617840740	9610	9600	9610	9600	3
521	20231201	121500	617811930	9610	9610	9610	9610	0
522	20231201	121400	617811930	9610	9610	9610	9610	382
523	20231201	121300	614140910	9610	9610	9610	9610	589
524	20231201	121200	608480620	9610	9610	9610	9610	475
525	20231201	121100	603915870	9610	9620	9620	9610	131
526	20231201	121000	602656190	9620	9620	9620	9620	7
527	20231201	120900	602588850	9620	9620	9620	9620	12
528	20231201	120800	602473410	9620	9620	9620	9620	2
529	20231201	120700	602454170	9610	9610	9610	9610	0
530	20231201	120600	602454170	9610	9610	9610	9610	0
531	20231201	120500	602454170	9610	9610	9610	9610	0
532	20231201	120400	602454170	9610	9620	9620	9610	580
533	20231201	120300	596876690	9620	9620	9620	9620	231
534	20231201	120200	594654470	9630	9630	9630	9630	11
535	20231201	120100	594548540	9630	9630	9630	9620	259
536	20231201	120000	592054910	9620	9630	9630	9620	257
537	20231201	115900	589581560	9620	9620	9620	9620	355
538	20231201	115800	586166460	9620	9630	9630	9620	81
539	20231201	115700	585386990	9630	9630	9630	9630	10
540	20231201	115600	585290690	9630	9630	9630	9630	20
541	20231201	115500	585098090	9630	9630	9630	9630	0
542	20231201	115400	585098090	9630	9630	9630	9630	7
543	20231201	115300	585030680	9630	9630	9630	9630	0
544	20231201	115200	585030680	9630	9630	9630	9630	10
545	20231201	115100	584934380	9620	9620	9620	9620	1
546	20231201	115000	584924760	9630	9630	9630	9630	99
547	20231201	114900	583971390	9630	9650	9650	9630	369
548	20231201	114800	580411080	9650	9650	9650	9650	32
549	20231201	114700	580102280	9640	9640	9640	9640	1
550	20231201	114600	580092640	9640	9640	9640	9640	10
551	20231201	114500	579996240	9640	9640	9640	9640	150
552	20231201	114400	578550240	9620	9620	9620	9620	1
553	20231201	114300	578540620	9620	9620	9620	9620	100
554	20231201	114200	577578620	9620	9620	9620	9620	0
555	20231201	114100	577578620	9620	9620	9620	9620	0
556	20231201	114000	577578620	9620	9620	9620	9620	1
557	20231201	113900	577569000	9630	9630	9630	9630	190
558	20231201	113800	575739300	9630	9630	9630	9620	211
559	20231201	113700	573707380	9640	9630	9640	9630	11
560	20231201	113600	573601350	9630	9640	9640	9630	32
561	20231201	113500	573292880	9630	9630	9630	9630	2
562	20231201	113400	573273620	9640	9640	9640	9640	1
563	20231201	113300	573263980	9640	9640	9640	9640	0
564	20231201	113200	573263980	9640	9640	9640	9640	0
565	20231201	113100	573263980	9640	9640	9640	9640	20
566	20231201	113000	573071180	9640	9630	9640	9630	12
567	20231201	112900	572955610	9630	9630	9630	9630	22
568	20231201	112800	572743750	9630	9630	9630	9630	27
569	20231201	112700	572483740	9630	9630	9630	9630	0
570	20231201	112600	572483740	9630	9630	9630	9630	172
571	20231201	112500	570827380	9630	9630	9630	9630	15
572	20231201	112400	570682930	9630	9630	9630	9630	61
573	20231201	112300	570095500	9630	9610	9630	9610	110
574	20231201	112200	569038280	9630	9620	9630	9610	170
575	20231201	112100	567404050	9620	9620	9620	9620	1
576	20231201	112000	567394430	9630	9620	9630	9620	16
577	20231201	111900	567240500	9620	9610	9620	9610	15
578	20231201	111800	567096280	9610	9610	9610	9610	1016
579	20231201	111700	557332520	9610	9610	9610	9610	65
580	20231201	111600	556707870	9610	9630	9630	9610	248
581	20231201	111500	554324570	9630	9630	9630	9630	0
582	20231201	111400	554324570	9630	9630	9630	9630	344
583	20231201	111300	551011850	9630	9630	9630	9630	1
584	20231201	111200	551002220	9630	9650	9650	9630	32
585	20231201	111100	550693440	9650	9620	9650	9610	114
586	20231201	111000	549596930	9650	9650	9650	9650	71
587	20231201	110900	548911780	9650	9650	9650	9650	74
588	20231201	110800	548197680	9630	9630	9630	9630	21
589	20231201	110700	547995450	9610	9610	9610	9610	0
590	20231201	110600	547995450	9610	9610	9660	9590	5698
591	20231201	110500	493341180	9610	9630	9630	9610	180
592	20231201	110400	491607840	9620	9660	9660	9620	523
593	20231201	110300	486576380	9660	9640	9690	9620	187
594	20231201	110200	484771010	9620	9640	9640	9620	48
595	20231201	110100	484309210	9620	9620	9620	9620	39
596	20231201	110000	483934030	9620	9600	9620	9600	8
597	20231201	105900	483857210	9590	9590	9590	9590	0
598	20231201	105800	483857210	9590	9590	9590	9590	0
599	20231201	105700	483857210	9590	9590	9590	9590	35
600	20231201	105600	483521560	9590	9610	9620	9590	432
601	20231201	105500	479365880	9600	9590	9600	9580	251
602	20231201	105400	476961110	9580	9580	9580	9580	0
603	20231201	105300	476961110	9580	9600	9600	9580	297
604	20231201	105200	474114140	9600	9620	9620	9600	2
605	20231201	105100	474094920	9610	9600	9610	9600	2
606	20231201	105000	474075710	9610	9620	9630	9610	1138
607	20231201	104900	463127940	9620	9620	9620	9620	61
608	20231201	104800	462541120	9610	9610	9610	9610	0
609	20231201	104700	462541120	9610	9600	9610	9600	96
610	20231201	104600	461618730	9600	9600	9610	9590	113
611	20231201	104500	460532900	9610	9610	9610	9610	303
612	20231201	104400	457621070	9610	9610	9610	9610	10
613	20231201	104300	457524970	9610	9620	9620	9610	2
614	20231201	104200	457505740	9610	9610	9610	9610	50
615	20231201	104100	457025240	9600	9650	9650	9600	160
616	20231201	104000	455488990	9600	9630	9630	9600	34
617	20231201	103900	455161600	9630	9660	9660	9630	7
618	20231201	103800	455094040	9660	9630	9660	9630	99
619	20231201	103700	454138000	9630	9600	9630	9600	922
620	20231201	103600	445271220	9600	9600	9600	9600	8
621	20231201	103500	445194420	9570	9570	9570	9570	0
622	20231201	103400	445194420	9570	9570	9570	9570	7
623	20231201	103300	445127430	9570	9580	9580	9570	108
624	20231201	103200	444093860	9570	9580	9600	9570	24
625	20231201	103100	443863530	9600	9580	9600	9580	4
626	20231201	103000	443825190	9570	9580	9580	9570	68
627	20231201	102900	443174410	9570	9600	9600	9570	450
628	20231201	102800	438854640	9600	9600	9610	9600	191
629	20231201	102700	437019180	9610	9600	9610	9600	228
630	20231201	102600	434830370	9600	9590	9600	9590	85
631	20231201	102500	434015180	9590	9530	9590	9530	571
632	20231201	102400	428541270	9540	9560	9560	9540	1000
633	20231201	102300	418999880	9550	9550	9550	9540	68
634	20231201	102200	418351060	9550	9550	9550	9550	101
635	20231201	102100	417386510	9540	9550	9550	9540	681
636	20231201	102000	410889410	9550	9550	9550	9550	1
637	20231201	101900	410879860	9550	9550	9550	9550	1
638	20231201	101800	410870310	9540	9540	9540	9540	10
639	20231201	101700	410774910	9540	9530	9540	9530	57
640	20231201	101600	410231420	9520	9540	9540	9520	188
641	20231201	101500	408437980	9540	9540	9540	9540	22
642	20231201	101400	408228100	9550	9540	9550	9540	55
643	20231201	101300	407702950	9550	9550	9550	9550	40
644	20231201	101200	407320950	9550	9530	9550	9530	3019
645	20231201	101100	378549500	9530	9530	9530	9530	386
646	20231201	101000	374870920	9530	9540	9540	9530	145
647	20231201	100900	373488970	9540	9560	9560	9540	419
648	20231201	100800	369484450	9560	9560	9560	9560	152
649	20231201	100700	368031330	9550	9550	9550	9550	0
650	20231201	100600	368031330	9550	9550	9550	9550	31
651	20231201	100500	367735280	9570	9550	9570	9550	135
652	20231201	100400	366445230	9540	9540	9540	9540	28
653	20231201	100300	366178110	9550	9530	9550	9530	110
654	20231201	100200	365129290	9550	9550	9550	9550	0
655	20231201	100100	365129290	9550	9550	9550	9550	0
656	20231201	100000	365129290	9550	9510	9550	9470	590
657	20231201	095900	359525590	9510	9530	9530	9510	32
658	20231201	095800	359221220	9510	9530	9530	9500	1511
659	20231201	095700	344845440	9530	9540	9540	9530	98
660	20231201	095600	343911080	9540	9540	9540	9540	2
661	20231201	095500	343892000	9540	9540	9550	9540	337
662	20231201	095400	340676890	9550	9560	9560	9550	908
663	20231201	095300	331999200	9570	9580	9580	9570	259
664	20231201	095200	329520430	9580	9580	9590	9580	85
665	20231201	095100	328706100	9580	9550	9580	9550	214
666	20231201	095000	326660900	9550	9580	9580	9550	105
667	20231201	094900	325657720	9590	9590	9590	9590	1
668	20231201	094800	325648130	9550	9550	9590	9550	34
669	20231201	094700	325323240	9590	9580	9590	9580	424
670	20231201	094600	321259920	9520	9520	9520	9520	0
671	20231201	094500	321259920	9520	9520	9520	9520	261
672	20231201	094400	318775200	9580	9580	9580	9530	745
673	20231201	094300	311663230	9590	9570	9590	9570	123
674	20231201	094200	310485040	9570	9560	9570	9560	400
675	20231201	094100	306659900	9560	9530	9560	9510	174
676	20231201	094000	305002260	9550	9550	9550	9550	37
677	20231201	093900	304648910	9550	9510	9550	9510	728
678	20231201	093800	297718590	9520	9510	9520	9510	61
679	20231201	093700	297138470	9510	9520	9520	9510	202
680	20231201	093600	295216410	9520	9520	9520	9520	49
681	20231201	093500	294749930	9520	9520	9520	9520	5
682	20231201	093400	294702330	9510	9500	9570	9500	391
683	20231201	093300	290980620	9500	9450	9500	9430	1346
684	20231201	093200	278218240	9440	9460	9460	9420	1640
685	20231201	093100	262751120	9460	9490	9490	9460	442
686	20231201	093000	258565430	9490	9500	9500	9490	1082
687	20231201	092900	248288740	9500	9570	9570	9500	224
688	20231201	092800	246154870	9600	9570	9600	9570	297
689	20231201	092700	243307450	9570	9570	9570	9570	19
690	20231201	092600	243125620	9570	9570	9570	9510	262
691	20231201	092500	240625660	9570	9500	9570	9500	998
692	20231201	092400	231130700	9500	9490	9500	9490	523
693	20231201	092300	226162330	9490	9470	9490	9460	308
694	20231201	092200	223242090	9470	9470	9470	9470	382
695	20231201	092100	219624550	9470	9470	9470	9470	65
696	20231201	092000	219009000	9470	9470	9470	9460	809
697	20231201	091900	211347970	9470	9460	9470	9460	151
698	20231201	091800	209918900	9470	9450	9490	9440	767
699	20231201	091700	202650890	9450	9440	9450	9440	1264
700	20231201	091600	190708800	9440	9430	9440	9400	2851
701	20231201	091500	163879570	9440	9480	9490	9440	1840
702	20231201	091400	146476340	9490	9490	9490	9480	238
703	20231201	091300	144217990	9500	9490	9500	9490	97
704	20231201	091200	143297040	9480	9480	9540	9470	2193
705	20231201	091100	122522030	9480	9500	9560	9480	767
706	20231201	091000	115231620	9520	9530	9530	9480	511
707	20231201	090900	110374500	9520	9520	9520	9520	196
708	20231201	090800	108508580	9520	9530	9530	9520	190
709	20231201	090700	106698400	9520	9560	9560	9520	150
710	20231201	090600	105268950	9560	9560	9560	9380	2792
711	20231201	090500	78772740	9550	9580	9620	9550	980
712	20231201	090400	69402750	9570	9600	9600	9560	1545
713	20231201	090300	54613000	9600	9660	9660	9600	663
714	20231201	090200	48235440	9660	9600	9670	9600	153
715	20231201	090100	46759730	9590	9580	9670	9560	205
716	20231201	090000	44793850	9550	9730	9740	9550	4534