KissMeData/300720/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	205800	522604870	12650	12650	12650	12650	1387
3	20231204	205700	522604870	12650	12650	12650	12650	0
4	20231204	205600	522604870	12650	12650	12650	12650	0
5	20231204	205500	522604870	12650	12650	12650	12650	0
6	20231204	205400	522604870	12650	12650	12650	12650	0
7	20231204	205300	522604870	12650	12650	12650	12650	0
8	20231204	205200	522604870	12650	12650	12650	12650	0
9	20231204	205100	522604870	12650	12650	12650	12650	0
10	20231204	205000	522604870	12650	12650	12650	12650	0
11	20231204	204900	522604870	12650	12650	12650	12650	0
12	20231204	204800	522604870	12650	12650	12650	12650	0
13	20231204	204700	522604870	12650	12650	12650	12650	0
14	20231204	204600	522604870	12650	12650	12650	12650	0
15	20231204	204500	522604870	12650	12650	12650	12650	0
16	20231204	204400	522604870	12650	12650	12650	12650	0
17	20231204	204300	522604870	12650	12650	12650	12650	0
18	20231204	204200	522604870	12650	12650	12650	12650	0
19	20231204	204100	522604870	12650	12650	12650	12650	0
20	20231204	204000	522604870	12650	12650	12650	12650	0
21	20231204	203900	522604870	12650	12650	12650	12650	0
22	20231204	203800	522604870	12650	12650	12650	12650	0
23	20231204	203700	522604870	12650	12650	12650	12650	0
24	20231204	203600	522604870	12650	12650	12650	12650	0
25	20231204	203500	522604870	12650	12650	12650	12650	0
26	20231204	203400	522604870	12650	12650	12650	12650	0
27	20231204	203300	522604870	12650	12650	12650	12650	0
28	20231204	203200	522604870	12650	12650	12650	12650	0
29	20231204	203100	522604870	12650	12650	12650	12650	0
30	20231204	203000	522604870	12650	12650	12650	12650	0
31	20231204	202900	522604870	12650	12650	12650	12650	0
32	20231204	202800	522604870	12650	12650	12650	12650	1387
33	20231204	202700	522604870	12650	12650	12650	12650	0
34	20231204	202600	522604870	12650	12650	12650	12650	0
35	20231204	202500	522604870	12650	12650	12650	12650	0
36	20231204	202400	522604870	12650	12650	12650	12650	0
37	20231204	202300	522604870	12650	12650	12650	12650	0
38	20231204	202200	522604870	12650	12650	12650	12650	0
39	20231204	202100	522604870	12650	12650	12650	12650	0
40	20231204	202000	522604870	12650	12650	12650	12650	0
41	20231204	201900	522604870	12650	12650	12650	12650	0
42	20231204	201800	522604870	12650	12650	12650	12650	0
43	20231204	201700	522604870	12650	12650	12650	12650	0
44	20231204	201600	522604870	12650	12650	12650	12650	0
45	20231204	201500	522604870	12650	12650	12650	12650	0
46	20231204	201400	522604870	12650	12650	12650	12650	0
47	20231204	201300	522604870	12650	12650	12650	12650	0
48	20231204	201200	522604870	12650	12650	12650	12650	0
49	20231204	201100	522604870	12650	12650	12650	12650	0
50	20231204	201000	522604870	12650	12650	12650	12650	0
51	20231204	200900	522604870	12650	12650	12650	12650	0
52	20231204	200800	522604870	12650	12650	12650	12650	0
53	20231204	200700	522604870	12650	12650	12650	12650	0
54	20231204	200600	522604870	12650	12650	12650	12650	0
55	20231204	200500	522604870	12650	12650	12650	12650	0
56	20231204	200400	522604870	12650	12650	12650	12650	0
57	20231204	200300	522604870	12650	12650	12650	12650	0
58	20231204	200200	522604870	12650	12650	12650	12650	0
59	20231204	200100	522604870	12650	12650	12650	12650	0
60	20231204	200000	522604870	12650	12650	12650	12650	0
61	20231204	195900	522604870	12650	12650	12650	12650	0
62	20231204	195800	522604870	12650	12650	12650	12650	1387
63	20231204	195700	522604870	12650	12650	12650	12650	0
64	20231204	195600	522604870	12650	12650	12650	12650	0
65	20231204	195500	522604870	12650	12650	12650	12650	0
66	20231204	195400	522604870	12650	12650	12650	12650	0
67	20231204	195300	522604870	12650	12650	12650	12650	0
68	20231204	195200	522604870	12650	12650	12650	12650	0
69	20231204	195100	522604870	12650	12650	12650	12650	0
70	20231204	195000	522604870	12650	12650	12650	12650	0
71	20231204	194900	522604870	12650	12650	12650	12650	0
72	20231204	194800	522604870	12650	12650	12650	12650	0
73	20231204	194700	522604870	12650	12650	12650	12650	0
74	20231204	194600	522604870	12650	12650	12650	12650	0
75	20231204	194500	522604870	12650	12650	12650	12650	0
76	20231204	194400	522604870	12650	12650	12650	12650	0
77	20231204	194300	522604870	12650	12650	12650	12650	0
78	20231204	194200	522604870	12650	12650	12650	12650	0
79	20231204	194100	522604870	12650	12650	12650	12650	0
80	20231204	194000	522604870	12650	12650	12650	12650	0
81	20231204	193900	522604870	12650	12650	12650	12650	0
82	20231204	193800	522604870	12650	12650	12650	12650	0
83	20231204	193700	522604870	12650	12650	12650	12650	0
84	20231204	193600	522604870	12650	12650	12650	12650	0
85	20231204	193500	522604870	12650	12650	12650	12650	0
86	20231204	193400	522604870	12650	12650	12650	12650	0
87	20231204	193300	522604870	12650	12650	12650	12650	0
88	20231204	193200	522604870	12650	12650	12650	12650	0
89	20231204	193100	522604870	12650	12650	12650	12650	0
90	20231204	193000	522604870	12650	12650	12650	12650	0
91	20231204	192900	522604870	12650	12650	12650	12650	0
92	20231204	192800	522604870	12650	12650	12650	12650	1387
93	20231204	192700	522604870	12650	12650	12650	12650	0
94	20231204	192600	522604870	12650	12650	12650	12650	0
95	20231204	192500	522604870	12650	12650	12650	12650	0
96	20231204	192400	522604870	12650	12650	12650	12650	0
97	20231204	192300	522604870	12650	12650	12650	12650	0
98	20231204	192200	522604870	12650	12650	12650	12650	0
99	20231204	192100	522604870	12650	12650	12650	12650	0
100	20231204	192000	522604870	12650	12650	12650	12650	0
101	20231204	191900	522604870	12650	12650	12650	12650	0
102	20231204	191800	522604870	12650	12650	12650	12650	0
103	20231204	191700	522604870	12650	12650	12650	12650	0
104	20231204	191600	522604870	12650	12650	12650	12650	0
105	20231204	191500	522604870	12650	12650	12650	12650	0
106	20231204	191400	522604870	12650	12650	12650	12650	0
107	20231204	191300	522604870	12650	12650	12650	12650	0
108	20231204	191200	522604870	12650	12650	12650	12650	0
109	20231204	191100	522604870	12650	12650	12650	12650	0
110	20231204	191000	522604870	12650	12650	12650	12650	0
111	20231204	190900	522604870	12650	12650	12650	12650	0
112	20231204	190800	522604870	12650	12650	12650	12650	0
113	20231204	190700	522604870	12650	12650	12650	12650	0
114	20231204	190600	522604870	12650	12650	12650	12650	0
115	20231204	190500	522604870	12650	12650	12650	12650	0
116	20231204	190400	522604870	12650	12650	12650	12650	0
117	20231204	190300	522604870	12650	12650	12650	12650	0
118	20231204	190200	522604870	12650	12650	12650	12650	0
119	20231204	190100	522604870	12650	12650	12650	12650	0
120	20231204	190000	522604870	12650	12650	12650	12650	0
121	20231204	185900	522604870	12650	12650	12650	12650	0
122	20231204	185800	522604870	12650	12650	12650	12650	1387
123	20231204	185700	522604870	12650	12650	12650	12650	0
124	20231204	185600	522604870	12650	12650	12650	12650	0
125	20231204	185500	522604870	12650	12650	12650	12650	0
126	20231204	185400	522604870	12650	12650	12650	12650	0
127	20231204	185300	522604870	12650	12650	12650	12650	0
128	20231204	185200	522604870	12650	12650	12650	12650	0
129	20231204	185100	522604870	12650	12650	12650	12650	0
130	20231204	185000	522604870	12650	12650	12650	12650	0
131	20231204	184900	522604870	12650	12650	12650	12650	0
132	20231204	184800	522604870	12650	12650	12650	12650	0
133	20231204	184700	522604870	12650	12650	12650	12650	0
134	20231204	184600	522604870	12650	12650	12650	12650	0
135	20231204	184500	522604870	12650	12650	12650	12650	0
136	20231204	184400	522604870	12650	12650	12650	12650	0
137	20231204	184300	522604870	12650	12650	12650	12650	0
138	20231204	184200	522604870	12650	12650	12650	12650	0
139	20231204	184100	522604870	12650	12650	12650	12650	0
140	20231204	184000	522604870	12650	12650	12650	12650	0
141	20231204	183900	522604870	12650	12650	12650	12650	0
142	20231204	183800	522604870	12650	12650	12650	12650	0
143	20231204	183700	522604870	12650	12650	12650	12650	0
144	20231204	183600	522604870	12650	12650	12650	12650	0
145	20231204	183500	522604870	12650	12650	12650	12650	0
146	20231204	183400	522604870	12650	12650	12650	12650	0
147	20231204	183300	522604870	12650	12650	12650	12650	0
148	20231204	183200	522604870	12650	12650	12650	12650	0
149	20231204	183100	522604870	12650	12650	12650	12650	0
150	20231204	183000	522604870	12650	12650	12650	12650	0
151	20231204	182900	522604870	12650	12650	12650	12650	0
152	20231204	182800	522604870	12650	12650	12650	12650	1387
153	20231204	182700	522604870	12650	12650	12650	12650	0
154	20231204	182600	522604870	12650	12650	12650	12650	0
155	20231204	182500	522604870	12650	12650	12650	12650	0
156	20231204	182400	522604870	12650	12650	12650	12650	0
157	20231204	182300	522604870	12650	12650	12650	12650	0
158	20231204	182200	522604870	12650	12650	12650	12650	0
159	20231204	182100	522604870	12650	12650	12650	12650	0
160	20231204	182000	522604870	12650	12650	12650	12650	0
161	20231204	181900	522604870	12650	12650	12650	12650	0
162	20231204	181800	522604870	12650	12650	12650	12650	0
163	20231204	181700	522604870	12650	12650	12650	12650	0
164	20231204	181600	522604870	12650	12650	12650	12650	0
165	20231204	181500	522604870	12650	12650	12650	12650	0
166	20231204	181400	522604870	12650	12650	12650	12650	0
167	20231204	181300	522604870	12650	12650	12650	12650	0
168	20231204	181200	522604870	12650	12650	12650	12650	0
169	20231204	181100	522604870	12650	12650	12650	12650	0
170	20231204	181000	522604870	12650	12650	12650	12650	0
171	20231204	180900	522604870	12650	12650	12650	12650	0
172	20231204	180800	522604870	12650	12650	12650	12650	0
173	20231204	180700	522604870	12650	12650	12650	12650	0
174	20231204	180600	522604870	12650	12650	12650	12650	0
175	20231204	180500	522604870	12650	12650	12650	12650	0
176	20231204	180400	522604870	12650	12650	12650	12650	0
177	20231204	180300	522604870	12650	12650	12650	12650	0
178	20231204	180200	522604870	12650	12650	12650	12650	0
179	20231204	180100	522604870	12650	12650	12650	12650	0
180	20231204	180000	522604870	12650	12650	12650	12650	0
181	20231204	175900	522604870	12650	12650	12650	12650	0
182	20231204	175800	522604870	12650	12650	12650	12650	1387
183	20231204	175700	522604870	12650	12650	12650	12650	0
184	20231204	175600	522604870	12650	12650	12650	12650	0
185	20231204	175500	522604870	12650	12650	12650	12650	0
186	20231204	175400	522604870	12650	12650	12650	12650	0
187	20231204	175300	522604870	12650	12650	12650	12650	0
188	20231204	175200	522604870	12650	12650	12650	12650	0
189	20231204	175100	522604870	12650	12650	12650	12650	0
190	20231204	175000	522604870	12650	12650	12650	12650	0
191	20231204	174900	522604870	12650	12650	12650	12650	0
192	20231204	174800	522604870	12650	12650	12650	12650	0
193	20231204	174700	522604870	12650	12650	12650	12650	0
194	20231204	174600	522604870	12650	12650	12650	12650	0
195	20231204	174500	522604870	12650	12650	12650	12650	0
196	20231204	174400	522604870	12650	12650	12650	12650	0
197	20231204	174300	522604870	12650	12650	12650	12650	0
198	20231204	174200	522604870	12650	12650	12650	12650	0
199	20231204	174100	522604870	12650	12650	12650	12650	0
200	20231204	174000	522604870	12650	12650	12650	12650	0
201	20231204	173900	522604870	12650	12650	12650	12650	0
202	20231204	173800	522604870	12650	12650	12650	12650	0
203	20231204	173700	522604870	12650	12650	12650	12650	0
204	20231204	173600	522604870	12650	12650	12650	12650	0
205	20231204	173500	522604870	12650	12650	12650	12650	0
206	20231204	173400	522604870	12650	12650	12650	12650	0
207	20231204	173300	522604870	12650	12650	12650	12650	0
208	20231204	173200	522604870	12650	12650	12650	12650	0
209	20231204	173100	522604870	12650	12650	12650	12650	0
210	20231204	173000	522604870	12650	12650	12650	12650	0
211	20231204	172900	522604870	12650	12650	12650	12650	0
212	20231204	172800	522604870	12650	12650	12650	12650	1387
213	20231204	172700	522604870	12650	12650	12650	12650	0
214	20231204	172600	522604870	12650	12650	12650	12650	0
215	20231204	172500	522604870	12650	12650	12650	12650	0
216	20231204	172400	522604870	12650	12650	12650	12650	0
217	20231204	172300	522604870	12650	12650	12650	12650	0
218	20231204	172200	522604870	12650	12650	12650	12650	0
219	20231204	172100	522604870	12650	12650	12650	12650	0
220	20231204	172000	522604870	12650	12650	12650	12650	0
221	20231204	171900	522604870	12650	12650	12650	12650	0
222	20231204	171800	522604870	12650	12650	12650	12650	0
223	20231204	171700	522604870	12650	12650	12650	12650	0
224	20231204	171600	522604870	12650	12650	12650	12650	0
225	20231204	171500	522604870	12650	12650	12650	12650	0
226	20231204	171400	522604870	12650	12650	12650	12650	0
227	20231204	171300	522604870	12650	12650	12650	12650	0
228	20231204	171200	522604870	12650	12650	12650	12650	0
229	20231204	171100	522604870	12650	12650	12650	12650	0
230	20231204	171000	522604870	12650	12650	12650	12650	0
231	20231204	170900	522604870	12650	12650	12650	12650	0
232	20231204	170800	522604870	12650	12650	12650	12650	0
233	20231204	170700	522604870	12650	12650	12650	12650	0
234	20231204	170600	522604870	12650	12650	12650	12650	0
235	20231204	170500	522604870	12650	12650	12650	12650	0
236	20231204	170400	522604870	12650	12650	12650	12650	0
237	20231204	170300	522604870	12650	12650	12650	12650	0
238	20231204	170200	522604870	12650	12650	12650	12650	0
239	20231204	170100	522604870	12650	12650	12650	12650	0
240	20231204	170000	522604870	12650	12650	12650	12650	0
241	20231204	165900	522604870	12650	12650	12650	12650	0
242	20231204	165800	522604870	12650	12650	12650	12650	1387
243	20231204	165700	522604870	12650	12650	12650	12650	0
244	20231204	165600	522604870	12650	12650	12650	12650	0
245	20231204	165500	522604870	12650	12650	12650	12650	0
246	20231204	165400	522604870	12650	12650	12650	12650	0
247	20231204	165300	522604870	12650	12650	12650	12650	0
248	20231204	165200	522604870	12650	12650	12650	12650	0
249	20231204	165100	522604870	12650	12650	12650	12650	0
250	20231204	165000	522604870	12650	12650	12650	12650	0
251	20231204	164900	522604870	12650	12650	12650	12650	0
252	20231204	164800	522604870	12650	12650	12650	12650	0
253	20231204	164700	522604870	12650	12650	12650	12650	0
254	20231204	164600	522604870	12650	12650	12650	12650	0
255	20231204	164500	522604870	12650	12650	12650	12650	0
256	20231204	164400	522604870	12650	12650	12650	12650	0
257	20231204	164300	522604870	12650	12650	12650	12650	0
258	20231204	164200	522604870	12650	12650	12650	12650	0
259	20231204	164100	522604870	12650	12650	12650	12650	0
260	20231204	164000	522604870	12650	12650	12650	12650	0
261	20231204	163900	522604870	12650	12650	12650	12650	0
262	20231204	163800	522604870	12650	12650	12650	12650	0
263	20231204	163700	522604870	12650	12650	12650	12650	0
264	20231204	163600	522604870	12650	12650	12650	12650	0
265	20231204	163500	522604870	12650	12650	12650	12650	0
266	20231204	163400	522604870	12650	12650	12650	12650	0
267	20231204	163300	522604870	12650	12650	12650	12650	0
268	20231204	163200	522604870	12650	12650	12650	12650	0
269	20231204	163100	522604870	12650	12650	12650	12650	0
270	20231204	163000	522604870	12650	12650	12650	12650	0
271	20231204	162900	522604870	12650	12650	12650	12650	0
272	20231204	162800	522604870	12650	12650	12650	12650	1387
273	20231204	162700	522604870	12650	12650	12650	12650	0
274	20231204	162600	522604870	12650	12650	12650	12650	0
275	20231204	162500	522604870	12650	12650	12650	12650	0
276	20231204	162400	522604870	12650	12650	12650	12650	0
277	20231204	162300	522604870	12650	12650	12650	12650	0
278	20231204	162200	522604870	12650	12650	12650	12650	0
279	20231204	162100	522604870	12650	12650	12650	12650	0
280	20231204	162000	522604870	12650	12650	12650	12650	0
281	20231204	161900	522604870	12650	12650	12650	12650	0
282	20231204	161800	522604870	12650	12650	12650	12650	0
283	20231204	161700	522604870	12650	12650	12650	12650	0
284	20231204	161600	522604870	12650	12650	12650	12650	0
285	20231204	161500	522604870	12650	12650	12650	12650	0
286	20231204	161400	522604870	12650	12650	12650	12650	0
287	20231204	161300	522604870	12650	12650	12650	12650	0
288	20231204	161200	522604870	12650	12650	12650	12650	0
289	20231204	161100	522604870	12650	12650	12650	12650	0
290	20231204	161000	522604870	12650	12650	12650	12650	0
291	20231204	160900	522604870	12650	12650	12650	12650	0
292	20231204	160800	522604870	12650	12650	12650	12650	0
293	20231204	160700	522604870	12650	12650	12650	12650	0
294	20231204	160600	522604870	12650	12650	12650	12650	0
295	20231204	160500	522604870	12650	12650	12650	12650	0
296	20231204	160400	522604870	12650	12650	12650	12650	0
297	20231204	160300	522604870	12650	12650	12650	12650	0
298	20231204	160200	522604870	12650	12650	12650	12650	0
299	20231204	160100	522604870	12650	12650	12650	12650	0
300	20231204	160000	522604870	12650	12650	12650	12650	0
301	20231204	155900	522604870	12650	12650	12650	12650	0
302	20231204	155800	522604870	12650	12650	12650	12650	1387
303	20231204	155700	522604870	12650	12650	12650	12650	0
304	20231204	155600	522604870	12650	12650	12650	12650	0
305	20231204	155500	522604870	12650	12650	12650	12650	0
306	20231204	155400	522604870	12650	12650	12650	12650	0
307	20231204	155300	522604870	12650	12650	12650	12650	0
308	20231204	155200	522604870	12650	12650	12650	12650	0
309	20231204	155100	522604870	12650	12650	12650	12650	0
310	20231204	155000	522604870	12650	12650	12650	12650	0
311	20231204	154900	522604870	12650	12650	12650	12650	0
312	20231204	154800	522604870	12650	12650	12650	12650	0
313	20231204	154700	522604870	12650	12650	12650	12650	0
314	20231204	154600	522604870	12650	12650	12650	12650	0
315	20231204	154500	522604870	12650	12650	12650	12650	0
316	20231204	154400	522604870	12650	12650	12650	12650	0
317	20231204	154300	522604870	12650	12650	12650	12650	0
318	20231204	154200	522604870	12650	12650	12650	12650	0
319	20231204	154100	522604870	12650	12650	12650	12650	0
320	20231204	154000	522604870	12650	12650	12650	12650	0
321	20231204	153900	522604870	12650	12650	12650	12650	0
322	20231204	153800	522604870	12650	12650	12650	12650	0
323	20231204	153700	522604870	12650	12650	12650	12650	0
324	20231204	153600	522604870	12650	12650	12650	12650	0
325	20231204	153500	522604870	12650	12650	12650	12650	0
326	20231204	153400	522604870	12650	12650	12650	12650	0
327	20231204	153300	522604870	12650	12650	12650	12650	0
328	20231204	153200	522604870	12650	12650	12650	12650	0
329	20231204	153100	522604870	12650	12650	12650	12650	0
330	20231204	153000	522604870	12650	12650	12650	12650	1387
331	20231204	152900	505059320	12660	12660	12660	12660	0
332	20231204	152800	505059320	12660	12660	12660	12660	0
333	20231204	152700	505059320	12660	12660	12660	12660	0
334	20231204	152600	505059320	12660	12660	12660	12660	0
335	20231204	152500	505059320	12660	12660	12660	12660	0
336	20231204	152400	505059320	12660	12660	12660	12660	0
337	20231204	152300	505059320	12660	12660	12660	12660	0
338	20231204	152200	505059320	12660	12660	12660	12660	0
339	20231204	152100	505059320	12660	12660	12660	12660	0
340	20231204	152000	505059320	12660	12660	12660	12660	0
341	20231204	151900	505059320	12660	12660	12660	12640	129
342	20231204	151800	503427800	12640	12640	12660	12640	56
343	20231204	151700	502719490	12660	12630	12660	12630	4
344	20231204	151600	502668880	12630	12640	12640	12630	43
345	20231204	151500	502125760	12640	12640	12640	12640	54
346	20231204	151400	501443200	12650	12650	12650	12650	51
347	20231204	151300	500798050	12650	12650	12650	12650	0
348	20231204	151200	500798050	12650	12650	12650	12650	42
349	20231204	151100	500266750	12660	12660	12660	12660	108
350	20231204	151000	498899470	12650	12650	12650	12650	1
351	20231204	150900	498886820	12660	12660	12660	12660	16
352	20231204	150800	498684260	12670	12670	12670	12670	57
353	20231204	150700	497962070	12640	12640	12640	12640	6
354	20231204	150600	497886230	12640	12640	12640	12640	500
355	20231204	150500	491566230	12640	12650	12650	12640	1000
356	20231204	150400	478921230	12640	12640	12640	12640	0
357	20231204	150300	478921230	12640	12680	12680	12640	2000
358	20231204	150200	453640670	12680	12680	12680	12680	9
359	20231204	150100	453526550	12690	12690	12690	12690	49
360	20231204	150000	452904740	12690	12700	12700	12660	122
361	20231204	145900	451358560	12680	12680	12680	12680	0
362	20231204	145800	451358560	12680	12690	12690	12680	52
363	20231204	145700	450698850	12690	12690	12690	12690	0
364	20231204	145600	450698850	12690	12680	12690	12680	227
365	20231204	145500	447818240	12650	12680	12680	12650	320
366	20231204	145400	443766650	12690	12690	12690	12690	0
367	20231204	145300	443766650	12690	12690	12690	12690	3
368	20231204	145200	443728580	12690	12690	12690	12690	60
369	20231204	145100	442967180	12680	12680	12680	12680	0
370	20231204	145000	442967180	12680	12680	12680	12680	215
371	20231204	144900	440240980	12690	12690	12690	12690	9
372	20231204	144800	440126770	12690	12690	12690	12690	30
373	20231204	144700	439746070	12690	12690	12690	12690	0
374	20231204	144600	439746070	12690	12700	12700	12690	58
375	20231204	144500	439009970	12690	12690	12690	12690	1
376	20231204	144400	438997280	12690	12690	12690	12690	1
377	20231204	144300	438984590	12690	12690	12690	12690	30
378	20231204	144200	438603890	12690	12700	12700	12690	38
379	20231204	144100	438121590	12690	12690	12690	12690	0
380	20231204	144000	438121590	12690	12690	12690	12690	0
381	20231204	143900	438121590	12690	12690	12690	12690	0
382	20231204	143800	438121590	12690	12690	12690	12690	50
383	20231204	143700	437487090	12700	12690	12700	12690	13
384	20231204	143600	437322000	12670	12670	12670	12670	0
385	20231204	143500	437322000	12670	12670	12670	12670	0
386	20231204	143400	437322000	12670	12670	12670	12670	29
387	20231204	143300	436954570	12670	12670	12670	12670	0
388	20231204	143200	436954570	12670	12690	12690	12670	3220
389	20231204	143100	396145450	12690	12690	12690	12690	14
390	20231204	143000	395967790	12690	12690	12690	12690	14
391	20231204	142900	395790130	12680	12690	12690	12680	113
392	20231204	142800	394357160	12690	12690	12690	12690	20
393	20231204	142700	394103360	12690	12690	12690	12690	21
394	20231204	142600	393836870	12690	12690	12690	12690	20
395	20231204	142500	393583070	12690	12690	12690	12690	58
396	20231204	142400	392847050	12690	12690	12690	12690	39
397	20231204	142300	392352140	12690	12690	12690	12690	20
398	20231204	142200	392098340	12690	12680	12690	12680	22
399	20231204	142100	391819170	12690	12690	12690	12690	21
400	20231204	142000	391552680	12690	12690	12690	12690	40
401	20231204	141900	391045080	12690	12680	12690	12680	14
402	20231204	141800	390867430	12680	12680	12690	12670	44
403	20231204	141700	390309600	12690	12680	12690	12680	68
404	20231204	141600	389447140	12690	12690	12690	12690	26
405	20231204	141500	389117200	12690	12690	12690	12690	21
406	20231204	141400	388850710	12690	12690	12690	12690	21
407	20231204	141300	388584220	12690	12690	12690	12690	24
408	20231204	141200	388279660	12690	12690	12690	12690	13
409	20231204	141100	388114690	12690	12700	12700	12690	86
410	20231204	141000	387023140	12700	12700	12700	12700	21
411	20231204	140900	386756440	12700	12690	12700	12690	74
412	20231204	140800	385817310	12690	12690	12690	12690	21
413	20231204	140700	385550820	12690	12690	12690	12680	111
414	20231204	140600	384143130	12690	12680	12690	12680	73
415	20231204	140500	383216970	12690	12690	12690	12690	21
416	20231204	140400	382950480	12690	12690	12690	12690	21
417	20231204	140300	382683990	12690	12690	12690	12690	19
418	20231204	140200	382442880	12690	12700	12700	12690	129
419	20231204	140100	380805810	12700	12700	12700	12700	17
420	20231204	140000	380589910	12700	12700	12700	12700	11
421	20231204	135900	380450210	12700	12700	12700	12700	35
422	20231204	135800	380005710	12700	12690	12700	12690	100
423	20231204	135700	378736660	12690	12690	12690	12690	53
424	20231204	135600	378064090	12690	12690	12690	12690	28
425	20231204	135500	377708770	12690	12690	12690	12690	14
426	20231204	135400	377531110	12690	12690	12690	12690	7
427	20231204	135300	377442280	12690	12690	12690	12690	0
428	20231204	135200	377442280	12690	12690	12690	12690	8
429	20231204	135100	377340760	12680	12690	12690	12680	75
430	20231204	135000	376389070	12700	12700	12700	12700	7
431	20231204	134900	376300170	12700	12700	12700	12700	7
432	20231204	134800	376211270	12700	12700	12700	12700	8
433	20231204	134700	376109670	12690	12680	12690	12680	566
434	20231204	134600	368930630	12680	12670	12680	12670	102
435	20231204	134500	367638070	12670	12670	12670	12670	1
436	20231204	134400	367625400	12680	12680	12680	12680	18
437	20231204	134300	367397160	12680	12680	12680	12680	0
438	20231204	134200	367397160	12680	12680	12680	12680	10
439	20231204	134100	367270360	12680	12680	12680	12680	0
440	20231204	134000	367270360	12680	12660	12680	12660	80
441	20231204	133900	366256700	12660	12680	12680	12660	23
442	20231204	133800	365965300	12660	12660	12660	12660	18
443	20231204	133700	365737420	12660	12660	12660	12660	11
444	20231204	133600	365598160	12680	12680	12680	12680	0
445	20231204	133500	365598160	12680	12680	12680	12680	18
446	20231204	133400	365369920	12660	12660	12660	12660	0
447	20231204	133300	365369920	12660	12660	12660	12660	0
448	20231204	133200	365369920	12660	12660	12660	12660	0
449	20231204	133100	365369920	12660	12660	12660	12660	2
450	20231204	133000	365344600	12660	12660	12660	12660	4
451	20231204	132900	365293960	12660	12670	12670	12660	73
452	20231204	132800	364369090	12660	12660	12660	12660	25
453	20231204	132700	364052590	12670	12670	12670	12670	25
454	20231204	132600	363735840	12670	12670	12670	12670	0
455	20231204	132500	363735840	12670	12670	12670	12670	0
456	20231204	132400	363735840	12670	12670	12670	12670	40
457	20231204	132300	363229040	12670	12670	12670	12660	690
458	20231204	132200	354488040	12680	12680	12680	12680	0
459	20231204	132100	354488040	12680	12680	12680	12680	0
460	20231204	132000	354488040	12680	12670	12680	12670	41
461	20231204	131900	353968410	12670	12670	12670	12670	0
462	20231204	131800	353968410	12670	12670	12670	12670	18
463	20231204	131700	353740350	12670	12670	12670	12670	1
464	20231204	131600	353727680	12670	12670	12670	12670	0
465	20231204	131500	353727680	12670	12670	12670	12670	0
466	20231204	131400	353727680	12670	12670	12670	12670	1
467	20231204	131300	353715010	12670	12670	12670	12670	100
468	20231204	131200	352448010	12680	12680	12680	12680	0
469	20231204	131100	352448010	12680	12680	12680	12680	0
470	20231204	131000	352448010	12680	12680	12680	12680	0
471	20231204	130900	352448010	12680	12680	12680	12680	18
472	20231204	130800	352219770	12680	12680	12680	12680	0
473	20231204	130700	352219770	12680	12680	12680	12680	14
474	20231204	130600	352042250	12670	12670	12670	12670	39
475	20231204	130500	351548120	12670	12670	12670	12670	2
476	20231204	130400	351522780	12670	12670	12670	12670	109
477	20231204	130300	350141750	12680	12680	12680	12680	2
478	20231204	130200	350116390	12680	12680	12680	12680	4
479	20231204	130100	350065670	12680	12680	12680	12680	1
480	20231204	130000	350052990	12670	12690	12690	12670	147
481	20231204	125900	348189900	12680	12680	12680	12680	0
482	20231204	125800	348189900	12680	12690	12690	12680	20
483	20231204	125700	347936140	12680	12680	12680	12680	0
484	20231204	125600	347936140	12680	12680	12680	12680	2
485	20231204	125500	347910780	12680	12680	12680	12680	0
486	20231204	125400	347910780	12680	12680	12680	12680	0
487	20231204	125300	347910780	12680	12680	12680	12680	0
488	20231204	125200	347910780	12680	12680	12680	12680	0
489	20231204	125100	347910780	12680	12680	12680	12680	2
490	20231204	125000	347885420	12680	12680	12680	12680	30
491	20231204	124900	347505020	12680	12680	12680	12680	0
492	20231204	124800	347505020	12680	12680	12680	12680	5
493	20231204	124700	347441620	12680	12680	12680	12680	0
494	20231204	124600	347441620	12680	12680	12680	12680	14
495	20231204	124500	347264100	12680	12680	12680	12680	79
496	20231204	124400	346262380	12680	12680	12680	12680	0
497	20231204	124300	346262380	12680	12680	12680	12680	0
498	20231204	124200	346262380	12680	12680	12680	12680	88
499	20231204	124100	345146540	12690	12690	12690	12690	16
500	20231204	124000	344943500	12690	12690	12690	12690	0
501	20231204	123900	344943500	12690	12690	12690	12690	0
502	20231204	123800	344943500	12690	12690	12690	12690	4
503	20231204	123700	344892740	12690	12690	12690	12690	0
504	20231204	123600	344892740	12690	12690	12690	12690	17
505	20231204	123500	344677010	12690	12690	12690	12690	0
506	20231204	123400	344677010	12690	12690	12690	12690	0
507	20231204	123300	344677010	12690	12690	12690	12690	8
508	20231204	123200	344575490	12690	12690	12690	12690	0
509	20231204	123100	344575490	12690	12690	12700	12690	19
510	20231204	123000	344334220	12690	12690	12690	12690	0
511	20231204	122900	344334220	12690	12690	12690	12690	0
512	20231204	122800	344334220	12690	12690	12690	12690	0
513	20231204	122700	344334220	12690	12690	12690	12690	0
514	20231204	122600	344334220	12690	12690	12690	12690	0
515	20231204	122500	344334220	12690	12690	12690	12690	41
516	20231204	122400	343813930	12680	12680	12680	12680	0
517	20231204	122300	343813930	12680	12680	12680	12680	0
518	20231204	122200	343813930	12680	12680	12680	12680	27
519	20231204	122100	343471570	12680	12680	12680	12680	61
520	20231204	122000	342698090	12680	12680	12680	12680	0
521	20231204	121900	342698090	12680	12680	12680	12680	0
522	20231204	121800	342698090	12680	12680	12680	12680	64
523	20231204	121700	341886570	12690	12690	12690	12690	63
524	20231204	121600	341087100	12690	12690	12690	12690	25
525	20231204	121500	340769850	12700	12700	12700	12700	14
526	20231204	121400	340592050	12690	12690	12690	12690	0
527	20231204	121300	340592050	12690	12690	12690	12690	3
528	20231204	121200	340553980	12700	12690	12700	12690	124
529	20231204	121100	338980180	12700	12700	12700	12700	0
530	20231204	121000	338980180	12700	12700	12700	12700	18
531	20231204	120900	338751580	12700	12700	12700	12700	3
532	20231204	120800	338713480	12700	12700	12700	12700	24
533	20231204	120700	338408680	12700	12700	12700	12700	60
534	20231204	120600	337646680	12720	12720	12720	12720	0
535	20231204	120500	337646680	12720	12720	12720	12720	18
536	20231204	120400	337417720	12720	12720	12720	12720	0
537	20231204	120300	337417720	12720	12720	12720	12720	0
538	20231204	120200	337417720	12720	12720	12720	12720	0
539	20231204	120100	337417720	12720	12720	12720	12720	0
540	20231204	120000	337417720	12720	12720	12720	12720	0
541	20231204	115900	337417720	12720	12710	12720	12710	18
542	20231204	115800	337188810	12700	12700	12700	12700	125
543	20231204	115700	335601310	12700	12700	12700	12700	0
544	20231204	115600	335601310	12700	12700	12700	12700	75
545	20231204	115500	334648810	12710	12700	12710	12700	3
546	20231204	115400	334610700	12720	12720	12720	12720	47
547	20231204	115300	334012860	12720	12720	12720	12720	1
548	20231204	115200	334000140	12720	12720	12720	12720	20
549	20231204	115100	333745740	12730	12730	12730	12730	24
550	20231204	115000	333440220	12730	12740	12740	12730	232
551	20231204	114900	330486770	12740	12740	12740	12730	41
552	20231204	114800	329964730	12740	12710	12740	12710	906
553	20231204	114700	318441860	12710	12710	12710	12710	13
554	20231204	114600	318276630	12710	12710	12710	12710	20
555	20231204	114500	318022430	12710	12690	12710	12690	2505
556	20231204	114400	286217010	12690	12690	12690	12690	4
557	20231204	114300	286166250	12690	12690	12690	12690	0
558	20231204	114200	286166250	12690	12690	12690	12690	0
559	20231204	114100	286166250	12690	12690	12690	12690	0
560	20231204	114000	286166250	12690	12690	12690	12690	0
561	20231204	113900	286166250	12690	12690	12690	12690	162
562	20231204	113800	284110470	12690	12690	12690	12690	0
563	20231204	113700	284110470	12690	12690	12690	12690	0
564	20231204	113600	284110470	12690	12690	12690	12690	0
565	20231204	113500	284110470	12690	12690	12690	12690	511
566	20231204	113400	277625880	12680	12680	12680	12680	0
567	20231204	113300	277625880	12680	12680	12680	12680	0
568	20231204	113200	277625880	12680	12700	12700	12680	51
569	20231204	113100	276978900	12690	12680	12690	12680	92
570	20231204	113000	275811440	12650	12670	12670	12650	300
571	20231204	112900	272015280	12670	12680	12680	12670	159
572	20231204	112800	270000090	12680	12680	12680	12680	54
573	20231204	112700	269315370	12670	12670	12670	12670	61
574	20231204	112600	268542500	12670	12670	12670	12670	100
575	20231204	112500	267275500	12650	12650	12650	12650	0
576	20231204	112400	267275500	12650	12650	12650	12650	0
577	20231204	112300	267275500	12650	12650	12650	12650	47
578	20231204	112200	266680950	12650	12670	12670	12650	102
579	20231204	112100	265389660	12680	12680	12680	12680	0
580	20231204	112000	265389660	12680	12680	12680	12680	0
581	20231204	111900	265389660	12680	12680	12680	12680	49
582	20231204	111800	264768340	12660	12660	12660	12660	0
583	20231204	111700	264768340	12660	12690	12690	12660	109
584	20231204	111600	263386950	12690	12690	12690	12690	0
585	20231204	111500	263386950	12690	12690	12690	12690	9
586	20231204	111400	263272740	12690	12690	12690	12690	8
587	20231204	111300	263171220	12690	12690	12690	12690	7
588	20231204	111200	263082390	12680	12680	12680	12680	1
589	20231204	111100	263069710	12680	12680	12680	12680	1
590	20231204	111000	263057030	12680	12680	12680	12680	1
591	20231204	110900	263044350	12690	12690	12690	12690	0
592	20231204	110800	263044350	12690	12690	12690	12690	29
593	20231204	110700	262676340	12690	12690	12690	12690	0
594	20231204	110600	262676340	12690	12690	12690	12690	90
595	20231204	110500	261534240	12700	12700	12700	12700	14
596	20231204	110400	261356440	12700	12700	12700	12700	8
597	20231204	110300	261254840	12700	12700	12700	12700	0
598	20231204	110200	261254840	12700	12700	12700	12700	9
599	20231204	110100	261140540	12700	12700	12700	12700	20
600	20231204	110000	260886540	12670	12670	12670	12670	0
601	20231204	105900	260886540	12670	12670	12670	12670	1016
602	20231204	105800	248013820	12670	12670	12670	12670	130
603	20231204	105700	246366720	12680	12680	12680	12680	83
604	20231204	105600	245314280	12700	12700	12700	12700	0
605	20231204	105500	245314280	12700	12690	12700	12690	122
606	20231204	105400	243765880	12680	12680	12680	12680	2
607	20231204	105300	243740520	12690	12690	12690	12690	40
608	20231204	105200	243232920	12690	12690	12690	12690	19
609	20231204	105100	242991810	12690	12700	12700	12690	21
610	20231204	105000	242725250	12700	12700	12700	12700	7
611	20231204	104900	242636350	12700	12700	12700	12700	5
612	20231204	104800	242572850	12700	12700	12700	12700	12
613	20231204	104700	242420450	12690	12690	12690	12690	0
614	20231204	104600	242420450	12690	12690	12690	12690	0
615	20231204	104500	242420450	12690	12690	12690	12690	5
616	20231204	104400	242357000	12700	12700	12700	12700	21
617	20231204	104300	242090300	12710	12710	12710	12710	10
618	20231204	104200	241963200	12710	12710	12710	12710	10
619	20231204	104100	241836100	12710	12710	12710	12710	39
620	20231204	104000	241340410	12710	12670	12720	12670	591
621	20231204	103900	233845140	12670	12660	12670	12660	39
622	20231204	103800	233351330	12650	12650	12650	12650	87
623	20231204	103700	232250780	12650	12650	12650	12650	6
624	20231204	103600	232174880	12650	12650	12650	12650	6
625	20231204	103500	232098980	12650	12650	12650	12650	6
626	20231204	103400	232023080	12650	12650	12650	12650	0
627	20231204	103300	232023080	12650	12650	12650	12650	48
628	20231204	103200	231415880	12660	12650	12660	12650	68
629	20231204	103100	230555430	12650	12650	12650	12650	13
630	20231204	103000	230390980	12620	12620	12620	12620	5
631	20231204	102900	230327880	12610	12610	12610	12610	0
632	20231204	102800	230327880	12610	12610	12610	12610	9
633	20231204	102700	230214390	12600	12600	12600	12600	0
634	20231204	102600	230214390	12600	12600	12600	12600	0
635	20231204	102500	230214390	12600	12600	12600	12600	0
636	20231204	102400	230214390	12600	12640	12640	12600	590
637	20231204	102300	222777750	12640	12640	12640	12640	0
638	20231204	102200	222777750	12640	12640	12640	12600	138
639	20231204	102100	221036560	12650	12650	12650	12650	5
640	20231204	102000	220973310	12650	12650	12650	12650	0
641	20231204	101900	220973310	12650	12650	12650	12650	56
642	20231204	101800	220264910	12650	12650	12650	12650	10
643	20231204	101700	220138410	12650	12650	12650	12650	110
644	20231204	101600	218746910	12660	12660	12660	12660	0
645	20231204	101500	218746910	12660	12640	12680	12640	339
646	20231204	101400	214449830	12640	12640	12640	12640	0
647	20231204	101300	214449830	12640	12640	12640	12640	26
648	20231204	101200	214121190	12630	12630	12630	12630	114
649	20231204	101100	212681370	12630	12630	12630	12630	91
650	20231204	101000	211532040	12630	12630	12630	12630	13
651	20231204	100900	211367850	12630	12630	12630	12630	11
652	20231204	100800	211228920	12630	12630	12630	12630	0
653	20231204	100700	211228920	12630	12630	12630	12630	13
654	20231204	100600	211064730	12630	12630	12630	12630	1
655	20231204	100500	211052100	12620	12620	12620	12620	16
656	20231204	100400	210850180	12620	12630	12630	12620	47
657	20231204	100300	210256920	12620	12620	12620	12620	0
658	20231204	100200	210256920	12620	12640	12640	12620	25
659	20231204	100100	209941400	12620	12640	12640	12620	32
660	20231204	100000	209537420	12640	12660	12660	12640	40
661	20231204	095900	209031380	12670	12670	12670	12670	20
662	20231204	095800	208777980	12670	12670	12670	12670	1
663	20231204	095700	208765310	12640	12650	12680	12640	298
664	20231204	095600	204993460	12660	12680	12680	12660	47
665	20231204	095500	204398040	12680	12650	12680	12650	269
666	20231204	095400	200995100	12650	12640	12650	12640	485
667	20231204	095300	194860680	12640	12640	12640	12640	145
668	20231204	095200	193027880	12630	12600	12640	12600	386
669	20231204	095100	188158500	12600	12600	12600	12600	0
670	20231204	095000	188158500	12600	12590	12600	12590	63
671	20231204	094900	187365200	12590	12590	12590	12590	1
672	20231204	094800	187352610	12600	12590	12600	12590	141
673	20231204	094700	185577140	12590	12590	12590	12590	114
674	20231204	094600	184141880	12590	12590	12590	12590	0
675	20231204	094500	184141880	12590	12590	12590	12590	16
676	20231204	094400	183940440	12590	12590	12590	12590	1
677	20231204	094300	183927850	12590	12590	12590	12590	0
678	20231204	094200	183927850	12590	12590	12590	12590	0
679	20231204	094100	183927850	12590	12580	12590	12580	8
680	20231204	094000	183827200	12570	12570	12570	12570	0
681	20231204	093900	183827200	12570	12570	12570	12570	0
682	20231204	093800	183827200	12570	12580	12580	12570	11
683	20231204	093700	183688890	12570	12570	12570	12570	20
684	20231204	093600	183437490	12570	12570	12570	12570	0
685	20231204	093500	183437490	12570	12570	12570	12570	12
686	20231204	093400	183286650	12580	12580	12580	12580	3
687	20231204	093300	183248910	12580	12580	12590	12580	101
688	20231204	093200	181978320	12580	12580	12580	12580	29
689	20231204	093100	181613500	12590	12590	12590	12590	6
690	20231204	093000	181537960	12580	12570	12580	12570	348
691	20231204	092900	177162590	12570	12570	12570	12570	8
692	20231204	092800	177062030	12570	12570	12570	12570	100
693	20231204	092700	175805030	12570	12560	12570	12550	135
694	20231204	092600	174109430	12560	12550	12560	12540	97
695	20231204	092500	172893000	12570	12570	12570	12570	0
696	20231204	092400	172893000	12570	12570	12570	12570	11
697	20231204	092300	172754730	12570	12570	12570	12550	38
698	20231204	092200	172277560	12570	12570	12570	12570	0
699	20231204	092100	172277560	12570	12540	12570	12540	26
700	20231204	092000	171950770	12540	12540	12540	12540	152
701	20231204	091900	170044690	12540	12550	12570	12540	68
702	20231204	091800	169190720	12570	12570	12570	12570	0
703	20231204	091700	169190720	12570	12570	12570	12570	0
704	20231204	091600	169190720	12570	12570	12570	12550	7
705	20231204	091500	169102830	12550	12550	12550	12550	153
706	20231204	091400	167182680	12550	12550	12550	12550	1
707	20231204	091300	167170130	12540	12540	12540	12540	158
708	20231204	091200	165188810	12530	12530	12590	12530	450
709	20231204	091100	159534810	12530	12570	12570	12530	66
710	20231204	091000	158706820	12530	12590	12590	12520	400
711	20231204	090900	153698550	12590	12590	12590	12520	105
712	20231204	090800	152383670	12530	12530	12530	12520	1223
713	20231204	090700	137070900	12520	12530	12530	12520	671
714	20231204	090600	128666980	12520	12590	12590	12520	1816
715	20231204	090500	105929930	12550	12590	12590	12550	111
716	20231204	090400	104536040	12550	12590	12590	12520	64
717	20231204	090300	103730530	12590	12590	12590	12520	202
718	20231204	090200	101190960	12600	12600	12600	12600	0
719	20231204	090100	101190960	12600	12640	12640	12550	1602
720	20231204	090000	81014820	12650	12510	12650	12510	6472