KissMeData/314140/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	210300	242891690	8870	8870	8870	8870	1088
3	20231201	210200	242891690	8870	8870	8870	8870	0
4	20231201	210100	242891690	8870	8870	8870	8870	0
5	20231201	210000	242891690	8870	8870	8870	8870	0
6	20231201	205900	242891690	8870	8870	8870	8870	0
7	20231201	205800	242891690	8870	8870	8870	8870	0
8	20231201	205700	242891690	8870	8870	8870	8870	0
9	20231201	205600	242891690	8870	8870	8870	8870	0
10	20231201	205500	242891690	8870	8870	8870	8870	0
11	20231201	205400	242891690	8870	8870	8870	8870	0
12	20231201	205300	242891690	8870	8870	8870	8870	0
13	20231201	205200	242891690	8870	8870	8870	8870	0
14	20231201	205100	242891690	8870	8870	8870	8870	0
15	20231201	205000	242891690	8870	8870	8870	8870	0
16	20231201	204900	242891690	8870	8870	8870	8870	0
17	20231201	204800	242891690	8870	8870	8870	8870	0
18	20231201	204700	242891690	8870	8870	8870	8870	0
19	20231201	204600	242891690	8870	8870	8870	8870	0
20	20231201	204500	242891690	8870	8870	8870	8870	0
21	20231201	204400	242891690	8870	8870	8870	8870	0
22	20231201	204300	242891690	8870	8870	8870	8870	0
23	20231201	204200	242891690	8870	8870	8870	8870	0
24	20231201	204100	242891690	8870	8870	8870	8870	0
25	20231201	204000	242891690	8870	8870	8870	8870	0
26	20231201	203900	242891690	8870	8870	8870	8870	0
27	20231201	203800	242891690	8870	8870	8870	8870	0
28	20231201	203700	242891690	8870	8870	8870	8870	0
29	20231201	203600	242891690	8870	8870	8870	8870	0
30	20231201	203500	242891690	8870	8870	8870	8870	0
31	20231201	203400	242891690	8870	8870	8870	8870	0
32	20231201	203300	242891690	8870	8870	8870	8870	1088
33	20231201	203200	242891690	8870	8870	8870	8870	0
34	20231201	203100	242891690	8870	8870	8870	8870	0
35	20231201	203000	242891690	8870	8870	8870	8870	0
36	20231201	202900	242891690	8870	8870	8870	8870	0
37	20231201	202800	242891690	8870	8870	8870	8870	0
38	20231201	202700	242891690	8870	8870	8870	8870	0
39	20231201	202600	242891690	8870	8870	8870	8870	0
40	20231201	202500	242891690	8870	8870	8870	8870	0
41	20231201	202400	242891690	8870	8870	8870	8870	0
42	20231201	202300	242891690	8870	8870	8870	8870	0
43	20231201	202200	242891690	8870	8870	8870	8870	0
44	20231201	202100	242891690	8870	8870	8870	8870	0
45	20231201	202000	242891690	8870	8870	8870	8870	0
46	20231201	201900	242891690	8870	8870	8870	8870	0
47	20231201	201800	242891690	8870	8870	8870	8870	0
48	20231201	201700	242891690	8870	8870	8870	8870	0
49	20231201	201600	242891690	8870	8870	8870	8870	0
50	20231201	201500	242891690	8870	8870	8870	8870	0
51	20231201	201400	242891690	8870	8870	8870	8870	0
52	20231201	201300	242891690	8870	8870	8870	8870	0
53	20231201	201200	242891690	8870	8870	8870	8870	0
54	20231201	201100	242891690	8870	8870	8870	8870	0
55	20231201	201000	242891690	8870	8870	8870	8870	0
56	20231201	200900	242891690	8870	8870	8870	8870	0
57	20231201	200800	242891690	8870	8870	8870	8870	0
58	20231201	200700	242891690	8870	8870	8870	8870	0
59	20231201	200600	242891690	8870	8870	8870	8870	0
60	20231201	200500	242891690	8870	8870	8870	8870	0
61	20231201	200400	242891690	8870	8870	8870	8870	0
62	20231201	200300	242891690	8870	8870	8870	8870	1088
63	20231201	200200	242891690	8870	8870	8870	8870	0
64	20231201	200100	242891690	8870	8870	8870	8870	0
65	20231201	200000	242891690	8870	8870	8870	8870	0
66	20231201	195900	242891690	8870	8870	8870	8870	0
67	20231201	195800	242891690	8870	8870	8870	8870	0
68	20231201	195700	242891690	8870	8870	8870	8870	0
69	20231201	195600	242891690	8870	8870	8870	8870	0
70	20231201	195500	242891690	8870	8870	8870	8870	0
71	20231201	195400	242891690	8870	8870	8870	8870	0
72	20231201	195300	242891690	8870	8870	8870	8870	0
73	20231201	195200	242891690	8870	8870	8870	8870	0
74	20231201	195100	242891690	8870	8870	8870	8870	0
75	20231201	195000	242891690	8870	8870	8870	8870	0
76	20231201	194900	242891690	8870	8870	8870	8870	0
77	20231201	194800	242891690	8870	8870	8870	8870	0
78	20231201	194700	242891690	8870	8870	8870	8870	0
79	20231201	194600	242891690	8870	8870	8870	8870	0
80	20231201	194500	242891690	8870	8870	8870	8870	0
81	20231201	194400	242891690	8870	8870	8870	8870	0
82	20231201	194300	242891690	8870	8870	8870	8870	0
83	20231201	194200	242891690	8870	8870	8870	8870	0
84	20231201	194100	242891690	8870	8870	8870	8870	0
85	20231201	194000	242891690	8870	8870	8870	8870	0
86	20231201	193900	242891690	8870	8870	8870	8870	0
87	20231201	193800	242891690	8870	8870	8870	8870	0
88	20231201	193700	242891690	8870	8870	8870	8870	0
89	20231201	193600	242891690	8870	8870	8870	8870	0
90	20231201	193500	242891690	8870	8870	8870	8870	0
91	20231201	193400	242891690	8870	8870	8870	8870	0
92	20231201	193300	242891690	8870	8870	8870	8870	1088
93	20231201	193200	242891690	8870	8870	8870	8870	0
94	20231201	193100	242891690	8870	8870	8870	8870	0
95	20231201	193000	242891690	8870	8870	8870	8870	0
96	20231201	192900	242891690	8870	8870	8870	8870	0
97	20231201	192800	242891690	8870	8870	8870	8870	0
98	20231201	192700	242891690	8870	8870	8870	8870	0
99	20231201	192600	242891690	8870	8870	8870	8870	0
100	20231201	192500	242891690	8870	8870	8870	8870	0
101	20231201	192400	242891690	8870	8870	8870	8870	0
102	20231201	192300	242891690	8870	8870	8870	8870	0
103	20231201	192200	242891690	8870	8870	8870	8870	0
104	20231201	192100	242891690	8870	8870	8870	8870	0
105	20231201	192000	242891690	8870	8870	8870	8870	0
106	20231201	191900	242891690	8870	8870	8870	8870	0
107	20231201	191800	242891690	8870	8870	8870	8870	0
108	20231201	191700	242891690	8870	8870	8870	8870	0
109	20231201	191600	242891690	8870	8870	8870	8870	0
110	20231201	191500	242891690	8870	8870	8870	8870	0
111	20231201	191400	242891690	8870	8870	8870	8870	0
112	20231201	191300	242891690	8870	8870	8870	8870	0
113	20231201	191200	242891690	8870	8870	8870	8870	0
114	20231201	191100	242891690	8870	8870	8870	8870	0
115	20231201	191000	242891690	8870	8870	8870	8870	0
116	20231201	190900	242891690	8870	8870	8870	8870	0
117	20231201	190800	242891690	8870	8870	8870	8870	0
118	20231201	190700	242891690	8870	8870	8870	8870	0
119	20231201	190600	242891690	8870	8870	8870	8870	0
120	20231201	190500	242891690	8870	8870	8870	8870	0
121	20231201	190400	242891690	8870	8870	8870	8870	0
122	20231201	190300	242891690	8870	8870	8870	8870	1088
123	20231201	190200	242891690	8870	8870	8870	8870	0
124	20231201	190100	242891690	8870	8870	8870	8870	0
125	20231201	190000	242891690	8870	8870	8870	8870	0
126	20231201	185900	242891690	8870	8870	8870	8870	0
127	20231201	185800	242891690	8870	8870	8870	8870	0
128	20231201	185700	242891690	8870	8870	8870	8870	0
129	20231201	185600	242891690	8870	8870	8870	8870	0
130	20231201	185500	242891690	8870	8870	8870	8870	0
131	20231201	185400	242891690	8870	8870	8870	8870	0
132	20231201	185300	242891690	8870	8870	8870	8870	0
133	20231201	185200	242891690	8870	8870	8870	8870	0
134	20231201	185100	242891690	8870	8870	8870	8870	0
135	20231201	185000	242891690	8870	8870	8870	8870	0
136	20231201	184900	242891690	8870	8870	8870	8870	0
137	20231201	184800	242891690	8870	8870	8870	8870	0
138	20231201	184700	242891690	8870	8870	8870	8870	0
139	20231201	184600	242891690	8870	8870	8870	8870	0
140	20231201	184500	242891690	8870	8870	8870	8870	0
141	20231201	184400	242891690	8870	8870	8870	8870	0
142	20231201	184300	242891690	8870	8870	8870	8870	0
143	20231201	184200	242891690	8870	8870	8870	8870	0
144	20231201	184100	242891690	8870	8870	8870	8870	0
145	20231201	184000	242891690	8870	8870	8870	8870	0
146	20231201	183900	242891690	8870	8870	8870	8870	0
147	20231201	183800	242891690	8870	8870	8870	8870	0
148	20231201	183700	242891690	8870	8870	8870	8870	0
149	20231201	183600	242891690	8870	8870	8870	8870	0
150	20231201	183500	242891690	8870	8870	8870	8870	0
151	20231201	183400	242891690	8870	8870	8870	8870	0
152	20231201	183300	242891690	8870	8870	8870	8870	1088
153	20231201	183200	242891690	8870	8870	8870	8870	0
154	20231201	183100	242891690	8870	8870	8870	8870	0
155	20231201	183000	242891690	8870	8870	8870	8870	0
156	20231201	182900	242891690	8870	8870	8870	8870	0
157	20231201	182800	242891690	8870	8870	8870	8870	0
158	20231201	182700	242891690	8870	8870	8870	8870	0
159	20231201	182600	242891690	8870	8870	8870	8870	0
160	20231201	182500	242891690	8870	8870	8870	8870	0
161	20231201	182400	242891690	8870	8870	8870	8870	0
162	20231201	182300	242891690	8870	8870	8870	8870	0
163	20231201	182200	242891690	8870	8870	8870	8870	0
164	20231201	182100	242891690	8870	8870	8870	8870	0
165	20231201	182000	242891690	8870	8870	8870	8870	0
166	20231201	181900	242891690	8870	8870	8870	8870	0
167	20231201	181800	242891690	8870	8870	8870	8870	0
168	20231201	181700	242891690	8870	8870	8870	8870	0
169	20231201	181600	242891690	8870	8870	8870	8870	0
170	20231201	181500	242891690	8870	8870	8870	8870	0
171	20231201	181400	242891690	8870	8870	8870	8870	0
172	20231201	181300	242891690	8870	8870	8870	8870	0
173	20231201	181200	242891690	8870	8870	8870	8870	0
174	20231201	181100	242891690	8870	8870	8870	8870	0
175	20231201	181000	242891690	8870	8870	8870	8870	0
176	20231201	180900	242891690	8870	8870	8870	8870	0
177	20231201	180800	242891690	8870	8870	8870	8870	0
178	20231201	180700	242891690	8870	8870	8870	8870	0
179	20231201	180600	242891690	8870	8870	8870	8870	0
180	20231201	180500	242891690	8870	8870	8870	8870	0
181	20231201	180400	242891690	8870	8870	8870	8870	0
182	20231201	180300	242891690	8870	8870	8870	8870	1088
183	20231201	180200	242891690	8870	8870	8870	8870	0
184	20231201	180100	242891690	8870	8870	8870	8870	0
185	20231201	180000	242891690	8870	8870	8870	8870	0
186	20231201	175900	242891690	8870	8870	8870	8870	0
187	20231201	175800	242891690	8870	8870	8870	8870	0
188	20231201	175700	242891690	8870	8870	8870	8870	0
189	20231201	175600	242891690	8870	8870	8870	8870	0
190	20231201	175500	242891690	8870	8870	8870	8870	0
191	20231201	175400	242891690	8870	8870	8870	8870	0
192	20231201	175300	242891690	8870	8870	8870	8870	0
193	20231201	175200	242891690	8870	8870	8870	8870	0
194	20231201	175100	242891690	8870	8870	8870	8870	0
195	20231201	175000	242891690	8870	8870	8870	8870	0
196	20231201	174900	242891690	8870	8870	8870	8870	0
197	20231201	174800	242891690	8870	8870	8870	8870	0
198	20231201	174700	242891690	8870	8870	8870	8870	0
199	20231201	174600	242891690	8870	8870	8870	8870	0
200	20231201	174500	242891690	8870	8870	8870	8870	0
201	20231201	174400	242891690	8870	8870	8870	8870	0
202	20231201	174300	242891690	8870	8870	8870	8870	0
203	20231201	174200	242891690	8870	8870	8870	8870	0
204	20231201	174100	242891690	8870	8870	8870	8870	0
205	20231201	174000	242891690	8870	8870	8870	8870	0
206	20231201	173900	242891690	8870	8870	8870	8870	0
207	20231201	173800	242891690	8870	8870	8870	8870	0
208	20231201	173700	242891690	8870	8870	8870	8870	0
209	20231201	173600	242891690	8870	8870	8870	8870	0
210	20231201	173500	242891690	8870	8870	8870	8870	0
211	20231201	173400	242891690	8870	8870	8870	8870	0
212	20231201	173300	242891690	8870	8870	8870	8870	1088
213	20231201	173200	242891690	8870	8870	8870	8870	0
214	20231201	173100	242891690	8870	8870	8870	8870	0
215	20231201	173000	242891690	8870	8870	8870	8870	0
216	20231201	172900	242891690	8870	8870	8870	8870	0
217	20231201	172800	242891690	8870	8870	8870	8870	0
218	20231201	172700	242891690	8870	8870	8870	8870	0
219	20231201	172600	242891690	8870	8870	8870	8870	0
220	20231201	172500	242891690	8870	8870	8870	8870	0
221	20231201	172400	242891690	8870	8870	8870	8870	0
222	20231201	172300	242891690	8870	8870	8870	8870	0
223	20231201	172200	242891690	8870	8870	8870	8870	0
224	20231201	172100	242891690	8870	8870	8870	8870	0
225	20231201	172000	242891690	8870	8870	8870	8870	0
226	20231201	171900	242891690	8870	8870	8870	8870	0
227	20231201	171800	242891690	8870	8870	8870	8870	0
228	20231201	171700	242891690	8870	8870	8870	8870	0
229	20231201	171600	242891690	8870	8870	8870	8870	0
230	20231201	171500	242891690	8870	8870	8870	8870	0
231	20231201	171400	242891690	8870	8870	8870	8870	0
232	20231201	171300	242891690	8870	8870	8870	8870	0
233	20231201	171200	242891690	8870	8870	8870	8870	0
234	20231201	171100	242891690	8870	8870	8870	8870	0
235	20231201	171000	242891690	8870	8870	8870	8870	0
236	20231201	170900	242891690	8870	8870	8870	8870	0
237	20231201	170800	242891690	8870	8870	8870	8870	0
238	20231201	170700	242891690	8870	8870	8870	8870	0
239	20231201	170600	242891690	8870	8870	8870	8870	0
240	20231201	170500	242891690	8870	8870	8870	8870	0
241	20231201	170400	242891690	8870	8870	8870	8870	0
242	20231201	170300	242891690	8870	8870	8870	8870	1088
243	20231201	170200	242891690	8870	8870	8870	8870	0
244	20231201	170100	242891690	8870	8870	8870	8870	0
245	20231201	170000	242891690	8870	8870	8870	8870	0
246	20231201	165900	242891690	8870	8870	8870	8870	0
247	20231201	165800	242891690	8870	8870	8870	8870	0
248	20231201	165700	242891690	8870	8870	8870	8870	0
249	20231201	165600	242891690	8870	8870	8870	8870	0
250	20231201	165500	242891690	8870	8870	8870	8870	0
251	20231201	165400	242891690	8870	8870	8870	8870	0
252	20231201	165300	242891690	8870	8870	8870	8870	0
253	20231201	165200	242891690	8870	8870	8870	8870	0
254	20231201	165100	242891690	8870	8870	8870	8870	0
255	20231201	165000	242891690	8870	8870	8870	8870	0
256	20231201	164900	242891690	8870	8870	8870	8870	0
257	20231201	164800	242891690	8870	8870	8870	8870	0
258	20231201	164700	242891690	8870	8870	8870	8870	0
259	20231201	164600	242891690	8870	8870	8870	8870	0
260	20231201	164500	242891690	8870	8870	8870	8870	0
261	20231201	164400	242891690	8870	8870	8870	8870	0
262	20231201	164300	242891690	8870	8870	8870	8870	0
263	20231201	164200	242891690	8870	8870	8870	8870	0
264	20231201	164100	242891690	8870	8870	8870	8870	0
265	20231201	164000	242891690	8870	8870	8870	8870	0
266	20231201	163900	242891690	8870	8870	8870	8870	0
267	20231201	163800	242891690	8870	8870	8870	8870	0
268	20231201	163700	242891690	8870	8870	8870	8870	0
269	20231201	163600	242891690	8870	8870	8870	8870	0
270	20231201	163500	242891690	8870	8870	8870	8870	0
271	20231201	163400	242891690	8870	8870	8870	8870	0
272	20231201	163300	242891690	8870	8870	8870	8870	1088
273	20231201	163200	242891690	8870	8870	8870	8870	0
274	20231201	163100	242891690	8870	8870	8870	8870	0
275	20231201	163000	242891690	8870	8870	8870	8870	0
276	20231201	162900	242891690	8870	8870	8870	8870	0
277	20231201	162800	242891690	8870	8870	8870	8870	0
278	20231201	162700	242891690	8870	8870	8870	8870	0
279	20231201	162600	242891690	8870	8870	8870	8870	0
280	20231201	162500	242891690	8870	8870	8870	8870	0
281	20231201	162400	242891690	8870	8870	8870	8870	0
282	20231201	162300	242891690	8870	8870	8870	8870	0
283	20231201	162200	242891690	8870	8870	8870	8870	0
284	20231201	162100	242891690	8870	8870	8870	8870	0
285	20231201	162000	242891690	8870	8870	8870	8870	0
286	20231201	161900	242891690	8870	8870	8870	8870	0
287	20231201	161800	242891690	8870	8870	8870	8870	0
288	20231201	161700	242891690	8870	8870	8870	8870	0
289	20231201	161600	242891690	8870	8870	8870	8870	0
290	20231201	161500	242891690	8870	8870	8870	8870	0
291	20231201	161400	242891690	8870	8870	8870	8870	0
292	20231201	161300	242891690	8870	8870	8870	8870	0
293	20231201	161200	242891690	8870	8870	8870	8870	0
294	20231201	161100	242891690	8870	8870	8870	8870	0
295	20231201	161000	242891690	8870	8870	8870	8870	0
296	20231201	160900	242891690	8870	8870	8870	8870	0
297	20231201	160800	242891690	8870	8870	8870	8870	0
298	20231201	160700	242891690	8870	8870	8870	8870	0
299	20231201	160600	242891690	8870	8870	8870	8870	0
300	20231201	160500	242891690	8870	8870	8870	8870	0
301	20231201	160400	242891690	8870	8870	8870	8870	0
302	20231201	160300	242891690	8870	8870	8870	8870	1088
303	20231201	160200	242891690	8870	8870	8870	8870	0
304	20231201	160100	242891690	8870	8870	8870	8870	0
305	20231201	160000	242891690	8870	8870	8870	8870	0
306	20231201	155900	242891690	8870	8870	8870	8870	0
307	20231201	155800	242891690	8870	8870	8870	8870	0
308	20231201	155700	242891690	8870	8870	8870	8870	0
309	20231201	155600	242891690	8870	8870	8870	8870	0
310	20231201	155500	242891690	8870	8870	8870	8870	0
311	20231201	155400	242891690	8870	8870	8870	8870	0
312	20231201	155300	242891690	8870	8870	8870	8870	0
313	20231201	155200	242891690	8870	8870	8870	8870	0
314	20231201	155100	242891690	8870	8870	8870	8870	0
315	20231201	155000	242891690	8870	8870	8870	8870	0
316	20231201	154900	242891690	8870	8870	8870	8870	0
317	20231201	154800	242891690	8870	8870	8870	8870	0
318	20231201	154700	242891690	8870	8870	8870	8870	0
319	20231201	154600	242891690	8870	8870	8870	8870	0
320	20231201	154500	242891690	8870	8870	8870	8870	0
321	20231201	154400	242891690	8870	8870	8870	8870	0
322	20231201	154300	242891690	8870	8870	8870	8870	0
323	20231201	154200	242891690	8870	8870	8870	8870	0
324	20231201	154100	242891690	8870	8870	8870	8870	0
325	20231201	154000	242891690	8870	8870	8870	8870	0
326	20231201	153900	242891690	8870	8870	8870	8870	0
327	20231201	153800	242891690	8870	8870	8870	8870	0
328	20231201	153700	242891690	8870	8870	8870	8870	0
329	20231201	153600	242891690	8870	8870	8870	8870	0
330	20231201	153500	242891690	8870	8870	8870	8870	0
331	20231201	153400	242891690	8870	8870	8870	8870	0
332	20231201	153300	242891690	8870	8870	8870	8870	1088
333	20231201	153200	242891690	8870	8870	8870	8870	0
334	20231201	153100	242891690	8870	8870	8870	8870	0
335	20231201	153000	242891690	8870	8870	8870	8870	1088
336	20231201	152900	233241130	8910	8910	8910	8910	0
337	20231201	152800	233241130	8910	8910	8910	8910	0
338	20231201	152700	233241130	8910	8910	8910	8910	0
339	20231201	152600	233241130	8910	8910	8910	8910	0
340	20231201	152500	233241130	8910	8910	8910	8910	0
341	20231201	152400	233241130	8910	8910	8910	8910	0
342	20231201	152300	233241130	8910	8910	8910	8910	0
343	20231201	152200	233241130	8910	8910	8910	8910	0
344	20231201	152100	233241130	8910	8910	8910	8910	0
345	20231201	152000	233241130	8910	8910	8910	8910	0
346	20231201	151900	233241130	8910	8900	8910	8900	62
347	20231201	151800	232688940	8870	8900	8910	8870	46
348	20231201	151700	232280600	8870	8900	8910	8870	100
349	20231201	151600	231391890	8920	8920	8920	8920	0
350	20231201	151500	231391890	8920	8920	8920	8920	0
351	20231201	151400	231391890	8920	8910	8920	8910	44
352	20231201	151300	230999580	8910	8910	8910	8910	0
353	20231201	151200	230999580	8910	8910	8910	8910	0
354	20231201	151100	230999580	8910	8910	8910	8910	2
355	20231201	151000	230981760	8920	8920	8920	8920	0
356	20231201	150900	230981760	8920	8910	8920	8910	3
357	20231201	150800	230955020	8870	8880	8880	8870	673
358	20231201	150700	224984880	8910	8910	8910	8910	44
359	20231201	150600	224592840	8910	8910	8910	8910	1
360	20231201	150500	224583930	8910	8910	8910	8910	7
361	20231201	150400	224521560	8900	8890	8900	8890	1800
362	20231201	150300	208509550	8890	8880	8890	8880	874
363	20231201	150200	200746410	8880	8880	8880	8880	100
364	20231201	150100	199858410	8880	8880	8880	8880	106
365	20231201	150000	198917130	8880	8840	8880	8840	874
366	20231201	145900	191161610	8870	8870	8870	8870	0
367	20231201	145800	191161610	8870	8870	8870	8870	3
368	20231201	145700	191135000	8870	8870	8870	8870	104
369	20231201	145600	190212520	8870	8870	8870	8870	0
370	20231201	145500	190212520	8870	8870	8870	8870	5
371	20231201	145400	190168170	8870	8870	8870	8870	332
372	20231201	145300	187223330	8870	8870	8870	8870	0
373	20231201	145200	187223330	8870	8870	8870	8870	0
374	20231201	145100	187223330	8870	8870	8870	8870	20
375	20231201	145000	187045930	8870	8870	8870	8870	0
376	20231201	144900	187045930	8870	8870	8870	8870	0
377	20231201	144800	187045930	8870	8830	8870	8830	29
378	20231201	144700	186788980	8870	8870	8870	8870	0
379	20231201	144600	186788980	8870	8840	8870	8820	1003
380	20231201	144500	177930850	8870	8860	8870	8860	5
381	20231201	144400	177886540	8860	8860	8860	8860	158
382	20231201	144300	176486660	8860	8860	8860	8860	3
383	20231201	144200	176460080	8860	8850	8860	8850	150
384	20231201	144100	175132300	8850	8850	8850	8850	1
385	20231201	144000	175123450	8850	8850	8860	8850	46
386	20231201	143900	174716330	8840	8830	8840	8830	7
387	20231201	143800	174654510	8860	8860	8860	8860	17
388	20231201	143700	174503890	8870	8870	8870	8870	0
389	20231201	143600	174503890	8870	8870	8870	8870	58
390	20231201	143500	173989430	8880	8870	8880	8870	1290
391	20231201	143400	162537050	8870	8840	8870	8830	1207
392	20231201	143300	151862500	8830	8840	8840	8830	368
393	20231201	143200	148609460	8840	8840	8840	8840	0
394	20231201	143100	148609460	8840	8840	8840	8840	113
395	20231201	143000	147610540	8840	8840	8840	8840	5
396	20231201	142900	147566340	8820	8820	8820	8820	200
397	20231201	142800	145802340	8840	8840	8840	8840	5
398	20231201	142700	145758140	8840	8810	8840	8810	763
399	20231201	142600	139019900	8810	8800	8810	8800	1263
400	20231201	142500	127902870	8810	8800	8810	8800	225
401	20231201	142400	125922820	8800	8800	8800	8800	0
402	20231201	142300	125922820	8800	8800	8800	8800	0
403	20231201	142200	125922820	8800	8800	8800	8800	0
404	20231201	142100	125922820	8800	8800	8800	8800	0
405	20231201	142000	125922820	8800	8800	8800	8800	70
406	20231201	141900	125306820	8800	8800	8800	8800	0
407	20231201	141800	125306820	8800	8800	8800	8800	0
408	20231201	141700	125306820	8800	8800	8800	8800	0
409	20231201	141600	125306820	8800	8800	8800	8800	0
410	20231201	141500	125306820	8800	8800	8800	8800	5
411	20231201	141400	125262820	8790	8790	8790	8790	14
412	20231201	141300	125139760	8790	8790	8790	8790	18
413	20231201	141200	124981540	8800	8800	8800	8800	0
414	20231201	141100	124981540	8800	8800	8800	8800	297
415	20231201	141000	122367940	8810	8810	8810	8810	0
416	20231201	140900	122367940	8810	8810	8810	8810	0
417	20231201	140800	122367940	8810	8810	8810	8810	0
418	20231201	140700	122367940	8810	8810	8810	8810	126
419	20231201	140600	121257880	8800	8800	8800	8800	0
420	20231201	140500	121257880	8800	8810	8810	8800	10
421	20231201	140400	121169830	8800	8800	8800	8800	0
422	20231201	140300	121169830	8800	8800	8800	8800	0
423	20231201	140200	121169830	8800	8800	8800	8800	0
424	20231201	140100	121169830	8800	8800	8800	8800	9
425	20231201	140000	121090630	8800	8800	8800	8800	0
426	20231201	135900	121090630	8800	8800	8800	8800	1291
427	20231201	135800	109729830	8800	8790	8800	8790	385
428	20231201	135700	106342500	8790	8790	8790	8790	0
429	20231201	135600	106342500	8790	8790	8790	8790	0
430	20231201	135500	106342500	8790	8790	8790	8790	5
431	20231201	135400	106298550	8760	8760	8760	8760	0
432	20231201	135300	106298550	8760	8760	8760	8760	0
433	20231201	135200	106298550	8760	8760	8760	8760	36
434	20231201	135100	105983190	8760	8760	8760	8760	76
435	20231201	135000	105317430	8760	8770	8770	8760	709
436	20231201	134900	99106370	8770	8770	8770	8770	30
437	20231201	134800	98843270	8770	8770	8770	8770	64
438	20231201	134700	98281990	8800	8800	8800	8800	36
439	20231201	134600	97965190	8800	8800	8800	8800	0
440	20231201	134500	97965190	8800	8790	8800	8760	507
441	20231201	134400	93515080	8790	8790	8790	8790	1
442	20231201	134300	93506290	8790	8780	8790	8770	305
443	20231201	134200	90829310	8790	8790	8790	8790	0
444	20231201	134100	90829310	8790	8790	8790	8790	26
445	20231201	134000	90600770	8780	8790	8790	8780	10
446	20231201	133900	90512960	8790	8790	8800	8790	286
447	20231201	133800	87997080	8780	8780	8780	8780	0
448	20231201	133700	87997080	8780	8780	8780	8780	3
449	20231201	133600	87970740	8780	8770	8780	8770	69
450	20231201	133500	87364960	8770	8770	8770	8760	102
451	20231201	133400	86470480	8760	8760	8760	8760	34
452	20231201	133300	86172640	8770	8750	8780	8750	570
453	20231201	133200	81183610	8740	8740	8740	8740	1
454	20231201	133100	81174870	8740	8740	8740	8740	5
455	20231201	133000	81131170	8740	8740	8740	8740	0
456	20231201	132900	81131170	8740	8730	8740	8730	29
457	20231201	132800	80877970	8730	8720	8730	8720	69
458	20231201	132700	80275920	8710	8710	8710	8710	63
459	20231201	132600	79727190	8710	8710	8710	8710	6
460	20231201	132500	79674930	8710	8700	8710	8700	18
461	20231201	132400	79518270	8700	8700	8700	8700	3
462	20231201	132300	79492170	8700	8700	8700	8700	0
463	20231201	132200	79492170	8700	8700	8700	8700	0
464	20231201	132100	79492170	8700	8700	8700	8700	235
465	20231201	132000	77447670	8710	8680	8710	8680	20
466	20231201	131900	77273500	8680	8680	8680	8680	0
467	20231201	131800	77273500	8680	8680	8680	8680	0
468	20231201	131700	77273500	8680	8680	8680	8680	2
469	20231201	131600	77256140	8710	8710	8710	8710	0
470	20231201	131500	77256140	8710	8700	8710	8700	473
471	20231201	131400	73138520	8690	8680	8690	8680	296
472	20231201	131300	70567740	8660	8660	8660	8660	250
473	20231201	131200	68402740	8660	8660	8660	8660	0
474	20231201	131100	68402740	8660	8660	8660	8660	0
475	20231201	131000	68402740	8660	8660	8660	8660	25
476	20231201	130900	68186240	8680	8680	8680	8680	0
477	20231201	130800	68186240	8680	8670	8680	8670	291
478	20231201	130700	65662700	8670	8670	8670	8670	50
479	20231201	130600	65229200	8670	8670	8670	8670	0
480	20231201	130500	65229200	8670	8650	8670	8650	43
481	20231201	130400	64856630	8670	8670	8670	8670	0
482	20231201	130300	64856630	8670	8670	8670	8670	0
483	20231201	130200	64856630	8670	8670	8670	8670	0
484	20231201	130100	64856630	8670	8670	8670	8670	0
485	20231201	130000	64856630	8670	8670	8670	8670	0
486	20231201	125900	64856630	8670	8670	8670	8670	0
487	20231201	125800	64856630	8670	8670	8670	8670	0
488	20231201	125700	64856630	8670	8670	8670	8670	0
489	20231201	125600	64856630	8670	8670	8670	8670	0
490	20231201	125500	64856630	8670	8670	8670	8670	6
491	20231201	125400	64804610	8680	8670	8680	8670	5
492	20231201	125300	64761220	8670	8670	8670	8670	0
493	20231201	125200	64761220	8670	8670	8670	8670	0
494	20231201	125100	64761220	8670	8670	8670	8670	0
495	20231201	125000	64761220	8670	8670	8670	8670	1
496	20231201	124900	64752550	8670	8660	8670	8660	142
497	20231201	124800	63521830	8670	8670	8670	8670	0
498	20231201	124700	63521830	8670	8670	8670	8670	0
499	20231201	124600	63521830	8670	8670	8670	8670	0
500	20231201	124500	63521830	8670	8670	8670	8670	24
501	20231201	124400	63313750	8650	8650	8650	8650	100
502	20231201	124300	62448750	8650	8660	8660	8650	65
503	20231201	124200	61886400	8670	8670	8670	8670	0
504	20231201	124100	61886400	8670	8670	8670	8670	18
505	20231201	124000	61730340	8670	8670	8670	8670	10
506	20231201	123900	61643640	8680	8680	8680	8680	0
507	20231201	123800	61643640	8680	8680	8680	8680	0
508	20231201	123700	61643640	8680	8680	8680	8680	18
509	20231201	123600	61487400	8680	8680	8680	8680	21
510	20231201	123500	61305120	8680	8680	8680	8680	6
511	20231201	123400	61253040	8680	8680	8680	8680	0
512	20231201	123300	61253040	8680	8680	8680	8680	18
513	20231201	123200	61096800	8680	8680	8680	8680	0
514	20231201	123100	61096800	8680	8650	8680	8650	590
515	20231201	123000	55980840	8660	8660	8660	8660	151
516	20231201	122900	54673180	8660	8660	8660	8660	18
517	20231201	122800	54517300	8660	8660	8660	8660	0
518	20231201	122700	54517300	8660	8660	8660	8660	0
519	20231201	122600	54517300	8660	8660	8660	8660	273
520	20231201	122500	52153120	8660	8660	8660	8660	6
521	20231201	122400	52101160	8670	8660	8670	8660	347
522	20231201	122300	49094550	8630	8630	8630	8630	157
523	20231201	122200	47739640	8660	8660	8660	8660	123
524	20231201	122100	46674460	8620	8620	8620	8620	0
525	20231201	122000	46674460	8620	8620	8620	8620	0
526	20231201	121900	46674460	8620	8620	8620	8620	15
527	20231201	121800	46545160	8660	8670	8670	8660	38
528	20231201	121700	46215900	8670	8670	8670	8670	0
529	20231201	121600	46215900	8670	8670	8670	8670	0
530	20231201	121500	46215900	8670	8670	8670	8670	6
531	20231201	121400	46163880	8670	8670	8670	8670	18
532	20231201	121300	46007820	8660	8660	8660	8660	0
533	20231201	121200	46007820	8660	8660	8660	8660	1
534	20231201	121100	45999160	8660	8660	8660	8660	0
535	20231201	121000	45999160	8660	8680	8680	8660	324
536	20231201	120900	43189950	8670	8670	8670	8670	1
537	20231201	120800	43181280	8670	8670	8670	8670	13
538	20231201	120700	43068570	8670	8670	8670	8670	0
539	20231201	120600	43068570	8670	8670	8670	8670	18
540	20231201	120500	42912510	8670	8660	8670	8660	7
541	20231201	120400	42851830	8670	8670	8670	8670	0
542	20231201	120300	42851830	8670	8670	8670	8670	0
543	20231201	120200	42851830	8670	8660	8670	8660	19
544	20231201	120100	42687110	8690	8690	8690	8690	0
545	20231201	120000	42687110	8690	8690	8690	8690	0
546	20231201	115900	42687110	8690	8690	8690	8690	0
547	20231201	115800	42687110	8690	8680	8690	8680	34
548	20231201	115700	42391690	8690	8690	8690	8690	0
549	20231201	115600	42391690	8690	8690	8690	8690	0
550	20231201	115500	42391690	8690	8680	8690	8680	24
551	20231201	115400	42183350	8660	8660	8660	8660	0
552	20231201	115300	42183350	8660	8660	8660	8660	0
553	20231201	115200	42183350	8660	8660	8660	8660	0
554	20231201	115100	42183350	8660	8660	8660	8660	10
555	20231201	115000	42096750	8660	8660	8660	8660	6
556	20231201	114900	42044790	8650	8650	8650	8650	0
557	20231201	114800	42044790	8650	8650	8650	8650	0
558	20231201	114700	42044790	8650	8650	8650	8650	18
559	20231201	114600	41889090	8650	8650	8650	8650	0
560	20231201	114500	41889090	8650	8650	8650	8650	6
561	20231201	114400	41837190	8640	8640	8640	8640	1
562	20231201	114300	41828550	8640	8600	8640	8600	424
563	20231201	114200	38171800	8600	8590	8600	8590	775
564	20231201	114100	31511310	8590	8590	8590	8590	0
565	20231201	114000	31511310	8590	8590	8590	8590	0
566	20231201	113900	31511310	8590	8590	8590	8590	18
567	20231201	113800	31356690	8590	8590	8590	8590	12
568	20231201	113700	31253610	8590	8590	8590	8590	0
569	20231201	113600	31253610	8590	8590	8590	8590	0
570	20231201	113500	31253610	8590	8590	8590	8590	18
571	20231201	113400	31098990	8590	8590	8590	8590	1
572	20231201	113300	31090400	8590	8590	8590	8590	0
573	20231201	113200	31090400	8590	8590	8590	8590	0
574	20231201	113100	31090400	8590	8590	8590	8590	18
575	20231201	113000	30935780	8590	8590	8590	8590	0
576	20231201	112900	30935780	8590	8590	8590	8590	0
577	20231201	112800	30935780	8590	8590	8590	8590	0
578	20231201	112700	30935780	8590	8550	8590	8550	218
579	20231201	112600	29071160	8590	8590	8590	8590	0
580	20231201	112500	29071160	8590	8590	8590	8590	0
581	20231201	112400	29071160	8590	8590	8590	8590	18
582	20231201	112300	28916540	8590	8590	8590	8590	0
583	20231201	112200	28916540	8590	8590	8590	8590	19
584	20231201	112100	28753330	8590	8590	8590	8590	2
585	20231201	112000	28736150	8590	8590	8590	8590	16
586	20231201	111900	28598710	8590	8590	8590	8590	80
587	20231201	111800	27911510	8580	8580	8580	8580	86
588	20231201	111700	27173630	8580	8580	8580	8580	0
589	20231201	111600	27173630	8580	8580	8580	8580	18
590	20231201	111500	27019190	8590	8590	8590	8590	0
591	20231201	111400	27019190	8590	8590	8590	8590	0
592	20231201	111300	27019190	8590	8590	8590	8590	0
593	20231201	111200	27019190	8590	8590	8590	8590	18
594	20231201	111100	26864570	8590	8590	8590	8590	0
595	20231201	111000	26864570	8590	8590	8590	8590	0
596	20231201	110900	26864570	8590	8590	8590	8590	0
597	20231201	110800	26864570	8590	8590	8590	8590	18
598	20231201	110700	26709950	8590	8590	8590	8590	0
599	20231201	110600	26709950	8590	8590	8590	8590	10
600	20231201	110500	26624050	8590	8590	8590	8590	0
601	20231201	110400	26624050	8590	8570	8590	8570	23
602	20231201	110300	26426580	8590	8590	8590	8590	0
603	20231201	110200	26426580	8590	8590	8590	8590	0
604	20231201	110100	26426580	8590	8590	8590	8590	0
605	20231201	110000	26426580	8590	8590	8590	8590	18
606	20231201	105900	26271960	8590	8590	8590	8590	0
607	20231201	105800	26271960	8590	8590	8590	8590	0
608	20231201	105700	26271960	8590	8590	8590	8590	0
609	20231201	105600	26271960	8590	8570	8590	8570	21
610	20231201	105500	26091630	8570	8570	8570	8570	1
611	20231201	105400	26083060	8570	8570	8570	8570	1
612	20231201	105300	26074490	8590	8570	8590	8570	19
613	20231201	105200	25911300	8570	8570	8570	8570	1
614	20231201	105100	25902730	8570	8590	8590	8570	270
615	20231201	105000	23587850	8590	8590	8590	8590	1
616	20231201	104900	23579260	8590	8590	8590	8590	16
617	20231201	104800	23441820	8600	8600	8600	8600	0
618	20231201	104700	23441820	8600	8600	8600	8600	0
619	20231201	104600	23441820	8600	8600	8600	8600	6
620	20231201	104500	23390220	8600	8600	8600	8600	18
621	20231201	104400	23235420	8600	8600	8600	8600	0
622	20231201	104300	23235420	8600	8600	8600	8600	0
623	20231201	104200	23235420	8600	8600	8600	8600	0
624	20231201	104100	23235420	8600	8600	8600	8600	18
625	20231201	104000	23080620	8580	8580	8580	8580	0
626	20231201	103900	23080620	8580	8580	8580	8580	0
627	20231201	103800	23080620	8580	8580	8580	8580	4
628	20231201	103700	23046300	8580	8580	8580	8580	14
629	20231201	103600	22926180	8590	8590	8590	8590	0
630	20231201	103500	22926180	8590	8590	8590	8590	0
631	20231201	103400	22926180	8590	8590	8590	8590	0
632	20231201	103300	22926180	8590	8590	8590	8590	18
633	20231201	103200	22771560	8600	8600	8600	8600	0
634	20231201	103100	22771560	8600	8600	8600	8600	0
635	20231201	103000	22771560	8600	8600	8600	8600	0
636	20231201	102900	22771560	8600	8600	8600	8600	18
637	20231201	102800	22616760	8600	8600	8600	8600	2
638	20231201	102700	22599560	8600	8600	8600	8600	0
639	20231201	102600	22599560	8600	8600	8600	8600	0
640	20231201	102500	22599560	8600	8600	8600	8600	20
641	20231201	102400	22427560	8600	8600	8600	8600	1
642	20231201	102300	22418960	8550	8550	8550	8550	0
643	20231201	102200	22418960	8550	8550	8550	8550	118
644	20231201	102100	21410060	8540	8540	8540	8540	0
645	20231201	102000	21410060	8540	8540	8540	8540	0
646	20231201	101900	21410060	8540	8540	8540	8540	1
647	20231201	101800	21401520	8540	8540	8540	8540	18
648	20231201	101700	21247800	8490	8490	8490	8490	0
649	20231201	101600	21247800	8490	8490	8490	8490	0
650	20231201	101500	21247800	8490	8490	8490	8490	100
651	20231201	101400	20398800	8540	8540	8540	8540	24
652	20231201	101300	20193840	8540	8540	8540	8540	0
653	20231201	101200	20193840	8540	8540	8540	8540	0
654	20231201	101100	20193840	8540	8540	8540	8540	0
655	20231201	101000	20193840	8540	8540	8540	8540	18
656	20231201	100900	20040120	8540	8540	8540	8540	0
657	20231201	100800	20040120	8540	8540	8540	8540	0
658	20231201	100700	20040120	8540	8540	8540	8540	0
659	20231201	100600	20040120	8540	8540	8540	8540	18
660	20231201	100500	19886400	8540	8540	8540	8540	0
661	20231201	100400	19886400	8540	8540	8540	8540	0
662	20231201	100300	19886400	8540	8540	8540	8540	0
663	20231201	100200	19886400	8540	8540	8540	8540	19
664	20231201	100100	19724140	8540	8540	8540	8540	0
665	20231201	100000	19724140	8540	8540	8540	8540	0
666	20231201	095900	19724140	8540	8540	8540	8540	0
667	20231201	095800	19724140	8540	8540	8540	8540	19
668	20231201	095700	19561880	8540	8540	8540	8540	0
669	20231201	095600	19561880	8540	8540	8540	8540	0
670	20231201	095500	19561880	8540	8520	8540	8520	587
671	20231201	095400	14549540	8520	8510	8520	8510	31
672	20231201	095300	14285540	8520	8520	8520	8520	0
673	20231201	095200	14285540	8520	8520	8520	8520	0
674	20231201	095100	14285540	8520	8520	8520	8520	19
675	20231201	095000	14123660	8510	8510	8510	8510	50
676	20231201	094900	13698160	8510	8510	8510	8510	0
677	20231201	094800	13698160	8510	8510	8510	8510	0
678	20231201	094700	13698160	8510	8510	8510	8510	29
679	20231201	094600	13451370	8510	8510	8510	8510	0
680	20231201	094500	13451370	8510	8510	8510	8510	0
681	20231201	094400	13451370	8510	8510	8510	8510	0
682	20231201	094300	13451370	8510	8500	8510	8500	24
683	20231201	094200	13247360	8500	8500	8500	8500	8
684	20231201	094100	13179360	8450	8450	8450	8450	0
685	20231201	094000	13179360	8450	8450	8450	8450	0
686	20231201	093900	13179360	8450	8450	8450	8450	0
687	20231201	093800	13179360	8450	8500	8500	8450	598
688	20231201	093700	8123970	8500	8500	8500	8500	0
689	20231201	093600	8123970	8500	8500	8500	8500	0
690	20231201	093500	8123970	8500	8500	8500	8500	0
691	20231201	093400	8123970	8500	8500	8500	8500	0
692	20231201	093300	8123970	8500	8500	8500	8500	0
693	20231201	093200	8123970	8500	8500	8500	8500	0
694	20231201	093100	8123970	8500	8500	8500	8500	0
695	20231201	093000	8123970	8500	8500	8500	8500	0
696	20231201	092900	8123970	8500	8500	8500	8500	0
697	20231201	092800	8123970	8500	8500	8500	8500	0
698	20231201	092700	8123970	8500	8500	8500	8500	0
699	20231201	092600	8123970	8500	8500	8500	8500	3
700	20231201	092500	8098470	8510	8510	8510	8510	0
701	20231201	092400	8098470	8510	8510	8510	8510	40
702	20231201	092300	7758070	8520	8520	8520	8520	100
703	20231201	092200	6906070	8520	8520	8520	8520	0
704	20231201	092100	6906070	8520	8520	8520	8520	0
705	20231201	092000	6906070	8520	8520	8520	8520	0
706	20231201	091900	6906070	8520	8520	8520	8520	0
707	20231201	091800	6906070	8520	8520	8520	8520	0
708	20231201	091700	6906070	8520	8520	8520	8520	0
709	20231201	091600	6906070	8520	8520	8520	8520	0
710	20231201	091500	6906070	8520	8470	8520	8460	36
711	20231201	091400	6601350	8470	8470	8470	8470	100
712	20231201	091300	5754350	8510	8510	8510	8510	9
713	20231201	091200	5677760	8530	8540	8540	8530	44
714	20231201	091100	5302350	8610	8550	8610	8550	106
715	20231201	091000	4390230	8540	8550	8550	8540	67
716	20231201	090900	3817470	8580	8580	8580	8580	0
717	20231201	090800	3817470	8580	8580	8580	8580	0
718	20231201	090700	3817470	8580	8580	8580	8580	0
719	20231201	090600	3817470	8580	8580	8580	8580	51
720	20231201	090500	3379890	8580	8580	8580	8580	0
721	20231201	090400	3379890	8580	8580	8580	8580	10
722	20231201	090300	3294090	8580	8580	8580	8580	0
723	20231201	090200	3294090	8580	8580	8580	8580	0
724	20231201	090100	3294090	8580	8580	8580	8580	0
725	20231201	090000	3294090	8580	8610	8610	8580	383