KissMeData/093640/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	200000	940272180	8910	8910	8910	8910	1086
3	20231201	195900	940272180	8910	8910	8910	8910	0
4	20231201	195800	940272180	8910	8910	8910	8910	0
5	20231201	195700	940272180	8910	8910	8910	8910	0
6	20231201	195600	940272180	8910	8910	8910	8910	0
7	20231201	195500	940272180	8910	8910	8910	8910	0
8	20231201	195400	940272180	8910	8910	8910	8910	0
9	20231201	195300	940272180	8910	8910	8910	8910	0
10	20231201	195200	940272180	8910	8910	8910	8910	0
11	20231201	195100	940272180	8910	8910	8910	8910	0
12	20231201	195000	940272180	8910	8910	8910	8910	0
13	20231201	194900	940272180	8910	8910	8910	8910	0
14	20231201	194800	940272180	8910	8910	8910	8910	0
15	20231201	194700	940272180	8910	8910	8910	8910	0
16	20231201	194600	940272180	8910	8910	8910	8910	0
17	20231201	194500	940272180	8910	8910	8910	8910	0
18	20231201	194400	940272180	8910	8910	8910	8910	0
19	20231201	194300	940272180	8910	8910	8910	8910	0
20	20231201	194200	940272180	8910	8910	8910	8910	0
21	20231201	194100	940272180	8910	8910	8910	8910	0
22	20231201	194000	940272180	8910	8910	8910	8910	0
23	20231201	193900	940272180	8910	8910	8910	8910	0
24	20231201	193800	940272180	8910	8910	8910	8910	0
25	20231201	193700	940272180	8910	8910	8910	8910	0
26	20231201	193600	940272180	8910	8910	8910	8910	0
27	20231201	193500	940272180	8910	8910	8910	8910	0
28	20231201	193400	940272180	8910	8910	8910	8910	0
29	20231201	193300	940272180	8910	8910	8910	8910	0
30	20231201	193200	940272180	8910	8910	8910	8910	0
31	20231201	193100	940272180	8910	8910	8910	8910	0
32	20231201	193000	940272180	8910	8910	8910	8910	1086
33	20231201	192900	940272180	8910	8910	8910	8910	0
34	20231201	192800	940272180	8910	8910	8910	8910	0
35	20231201	192700	940272180	8910	8910	8910	8910	0
36	20231201	192600	940272180	8910	8910	8910	8910	0
37	20231201	192500	940272180	8910	8910	8910	8910	0
38	20231201	192400	940272180	8910	8910	8910	8910	0
39	20231201	192300	940272180	8910	8910	8910	8910	0
40	20231201	192200	940272180	8910	8910	8910	8910	0
41	20231201	192100	940272180	8910	8910	8910	8910	0
42	20231201	192000	940272180	8910	8910	8910	8910	0
43	20231201	191900	940272180	8910	8910	8910	8910	0
44	20231201	191800	940272180	8910	8910	8910	8910	0
45	20231201	191700	940272180	8910	8910	8910	8910	0
46	20231201	191600	940272180	8910	8910	8910	8910	0
47	20231201	191500	940272180	8910	8910	8910	8910	0
48	20231201	191400	940272180	8910	8910	8910	8910	0
49	20231201	191300	940272180	8910	8910	8910	8910	0
50	20231201	191200	940272180	8910	8910	8910	8910	0
51	20231201	191100	940272180	8910	8910	8910	8910	0
52	20231201	191000	940272180	8910	8910	8910	8910	0
53	20231201	190900	940272180	8910	8910	8910	8910	0
54	20231201	190800	940272180	8910	8910	8910	8910	0
55	20231201	190700	940272180	8910	8910	8910	8910	0
56	20231201	190600	940272180	8910	8910	8910	8910	0
57	20231201	190500	940272180	8910	8910	8910	8910	0
58	20231201	190400	940272180	8910	8910	8910	8910	0
59	20231201	190300	940272180	8910	8910	8910	8910	0
60	20231201	190200	940272180	8910	8910	8910	8910	0
61	20231201	190100	940272180	8910	8910	8910	8910	0
62	20231201	190000	940272180	8910	8910	8910	8910	1086
63	20231201	185900	940272180	8910	8910	8910	8910	0
64	20231201	185800	940272180	8910	8910	8910	8910	0
65	20231201	185700	940272180	8910	8910	8910	8910	0
66	20231201	185600	940272180	8910	8910	8910	8910	0
67	20231201	185500	940272180	8910	8910	8910	8910	0
68	20231201	185400	940272180	8910	8910	8910	8910	0
69	20231201	185300	940272180	8910	8910	8910	8910	0
70	20231201	185200	940272180	8910	8910	8910	8910	0
71	20231201	185100	940272180	8910	8910	8910	8910	0
72	20231201	185000	940272180	8910	8910	8910	8910	0
73	20231201	184900	940272180	8910	8910	8910	8910	0
74	20231201	184800	940272180	8910	8910	8910	8910	0
75	20231201	184700	940272180	8910	8910	8910	8910	0
76	20231201	184600	940272180	8910	8910	8910	8910	0
77	20231201	184500	940272180	8910	8910	8910	8910	0
78	20231201	184400	940272180	8910	8910	8910	8910	0
79	20231201	184300	940272180	8910	8910	8910	8910	0
80	20231201	184200	940272180	8910	8910	8910	8910	0
81	20231201	184100	940272180	8910	8910	8910	8910	0
82	20231201	184000	940272180	8910	8910	8910	8910	0
83	20231201	183900	940272180	8910	8910	8910	8910	0
84	20231201	183800	940272180	8910	8910	8910	8910	0
85	20231201	183700	940272180	8910	8910	8910	8910	0
86	20231201	183600	940272180	8910	8910	8910	8910	0
87	20231201	183500	940272180	8910	8910	8910	8910	0
88	20231201	183400	940272180	8910	8910	8910	8910	0
89	20231201	183300	940272180	8910	8910	8910	8910	0
90	20231201	183200	940272180	8910	8910	8910	8910	0
91	20231201	183100	940272180	8910	8910	8910	8910	0
92	20231201	183000	940272180	8910	8910	8910	8910	1086
93	20231201	182900	940272180	8910	8910	8910	8910	0
94	20231201	182800	940272180	8910	8910	8910	8910	0
95	20231201	182700	940272180	8910	8910	8910	8910	0
96	20231201	182600	940272180	8910	8910	8910	8910	0
97	20231201	182500	940272180	8910	8910	8910	8910	0
98	20231201	182400	940272180	8910	8910	8910	8910	0
99	20231201	182300	940272180	8910	8910	8910	8910	0
100	20231201	182200	940272180	8910	8910	8910	8910	0
101	20231201	182100	940272180	8910	8910	8910	8910	0
102	20231201	182000	940272180	8910	8910	8910	8910	0
103	20231201	181900	940272180	8910	8910	8910	8910	0
104	20231201	181800	940272180	8910	8910	8910	8910	0
105	20231201	181700	940272180	8910	8910	8910	8910	0
106	20231201	181600	940272180	8910	8910	8910	8910	0
107	20231201	181500	940272180	8910	8910	8910	8910	0
108	20231201	181400	940272180	8910	8910	8910	8910	0
109	20231201	181300	940272180	8910	8910	8910	8910	0
110	20231201	181200	940272180	8910	8910	8910	8910	0
111	20231201	181100	940272180	8910	8910	8910	8910	0
112	20231201	181000	940272180	8910	8910	8910	8910	0
113	20231201	180900	940272180	8910	8910	8910	8910	0
114	20231201	180800	940272180	8910	8910	8910	8910	0
115	20231201	180700	940272180	8910	8910	8910	8910	0
116	20231201	180600	940272180	8910	8910	8910	8910	0
117	20231201	180500	940272180	8910	8910	8910	8910	0
118	20231201	180400	940272180	8910	8910	8910	8910	0
119	20231201	180300	940272180	8910	8910	8910	8910	0
120	20231201	180200	940272180	8910	8910	8910	8910	0
121	20231201	180100	940272180	8910	8910	8910	8910	0
122	20231201	180000	940272180	8910	8910	8910	8910	1086
123	20231201	175900	940272180	8910	8910	8910	8910	0
124	20231201	175800	940272180	8910	8910	8910	8910	0
125	20231201	175700	940272180	8910	8910	8910	8910	0
126	20231201	175600	940272180	8910	8910	8910	8910	0
127	20231201	175500	940272180	8910	8910	8910	8910	0
128	20231201	175400	940272180	8910	8910	8910	8910	0
129	20231201	175300	940272180	8910	8910	8910	8910	0
130	20231201	175200	940272180	8910	8910	8910	8910	0
131	20231201	175100	940272180	8910	8910	8910	8910	0
132	20231201	175000	940272180	8910	8910	8910	8910	0
133	20231201	174900	940272180	8910	8910	8910	8910	0
134	20231201	174800	940272180	8910	8910	8910	8910	0
135	20231201	174700	940272180	8910	8910	8910	8910	0
136	20231201	174600	940272180	8910	8910	8910	8910	0
137	20231201	174500	940272180	8910	8910	8910	8910	0
138	20231201	174400	940272180	8910	8910	8910	8910	0
139	20231201	174300	940272180	8910	8910	8910	8910	0
140	20231201	174200	940272180	8910	8910	8910	8910	0
141	20231201	174100	940272180	8910	8910	8910	8910	0
142	20231201	174000	940272180	8910	8910	8910	8910	0
143	20231201	173900	940272180	8910	8910	8910	8910	0
144	20231201	173800	940272180	8910	8910	8910	8910	0
145	20231201	173700	940272180	8910	8910	8910	8910	0
146	20231201	173600	940272180	8910	8910	8910	8910	0
147	20231201	173500	940272180	8910	8910	8910	8910	0
148	20231201	173400	940272180	8910	8910	8910	8910	0
149	20231201	173300	940272180	8910	8910	8910	8910	0
150	20231201	173200	940272180	8910	8910	8910	8910	0
151	20231201	173100	940272180	8910	8910	8910	8910	0
152	20231201	173000	940272180	8910	8910	8910	8910	1086
153	20231201	172900	940272180	8910	8910	8910	8910	0
154	20231201	172800	940272180	8910	8910	8910	8910	0
155	20231201	172700	940272180	8910	8910	8910	8910	0
156	20231201	172600	940272180	8910	8910	8910	8910	0
157	20231201	172500	940272180	8910	8910	8910	8910	0
158	20231201	172400	940272180	8910	8910	8910	8910	0
159	20231201	172300	940272180	8910	8910	8910	8910	0
160	20231201	172200	940272180	8910	8910	8910	8910	0
161	20231201	172100	940272180	8910	8910	8910	8910	0
162	20231201	172000	940272180	8910	8910	8910	8910	0
163	20231201	171900	940272180	8910	8910	8910	8910	0
164	20231201	171800	940272180	8910	8910	8910	8910	0
165	20231201	171700	940272180	8910	8910	8910	8910	0
166	20231201	171600	940272180	8910	8910	8910	8910	0
167	20231201	171500	940272180	8910	8910	8910	8910	0
168	20231201	171400	940272180	8910	8910	8910	8910	0
169	20231201	171300	940272180	8910	8910	8910	8910	0
170	20231201	171200	940272180	8910	8910	8910	8910	0
171	20231201	171100	940272180	8910	8910	8910	8910	0
172	20231201	171000	940272180	8910	8910	8910	8910	0
173	20231201	170900	940272180	8910	8910	8910	8910	0
174	20231201	170800	940272180	8910	8910	8910	8910	0
175	20231201	170700	940272180	8910	8910	8910	8910	0
176	20231201	170600	940272180	8910	8910	8910	8910	0
177	20231201	170500	940272180	8910	8910	8910	8910	0
178	20231201	170400	940272180	8910	8910	8910	8910	0
179	20231201	170300	940272180	8910	8910	8910	8910	0
180	20231201	170200	940272180	8910	8910	8910	8910	0
181	20231201	170100	940272180	8910	8910	8910	8910	0
182	20231201	170000	940272180	8910	8910	8910	8910	1086
183	20231201	165900	940272180	8910	8910	8910	8910	0
184	20231201	165800	940272180	8910	8910	8910	8910	0
185	20231201	165700	940272180	8910	8910	8910	8910	0
186	20231201	165600	940272180	8910	8910	8910	8910	0
187	20231201	165500	940272180	8910	8910	8910	8910	0
188	20231201	165400	940272180	8910	8910	8910	8910	0
189	20231201	165300	940272180	8910	8910	8910	8910	0
190	20231201	165200	940272180	8910	8910	8910	8910	0
191	20231201	165100	940272180	8910	8910	8910	8910	0
192	20231201	165000	940272180	8910	8910	8910	8910	0
193	20231201	164900	940272180	8910	8910	8910	8910	0
194	20231201	164800	940272180	8910	8910	8910	8910	0
195	20231201	164700	940272180	8910	8910	8910	8910	0
196	20231201	164600	940272180	8910	8910	8910	8910	0
197	20231201	164500	940272180	8910	8910	8910	8910	0
198	20231201	164400	940272180	8910	8910	8910	8910	0
199	20231201	164300	940272180	8910	8910	8910	8910	0
200	20231201	164200	940272180	8910	8910	8910	8910	0
201	20231201	164100	940272180	8910	8910	8910	8910	0
202	20231201	164000	940272180	8910	8910	8910	8910	0
203	20231201	163900	940272180	8910	8910	8910	8910	0
204	20231201	163800	940272180	8910	8910	8910	8910	0
205	20231201	163700	940272180	8910	8910	8910	8910	0
206	20231201	163600	940272180	8910	8910	8910	8910	0
207	20231201	163500	940272180	8910	8910	8910	8910	0
208	20231201	163400	940272180	8910	8910	8910	8910	0
209	20231201	163300	940272180	8910	8910	8910	8910	0
210	20231201	163200	940272180	8910	8910	8910	8910	0
211	20231201	163100	940272180	8910	8910	8910	8910	0
212	20231201	163000	940272180	8910	8910	8910	8910	1086
213	20231201	162900	940272180	8910	8910	8910	8910	0
214	20231201	162800	940272180	8910	8910	8910	8910	0
215	20231201	162700	940272180	8910	8910	8910	8910	0
216	20231201	162600	940272180	8910	8910	8910	8910	0
217	20231201	162500	940272180	8910	8910	8910	8910	0
218	20231201	162400	940272180	8910	8910	8910	8910	0
219	20231201	162300	940272180	8910	8910	8910	8910	0
220	20231201	162200	940272180	8910	8910	8910	8910	0
221	20231201	162100	940272180	8910	8910	8910	8910	0
222	20231201	162000	940272180	8910	8910	8910	8910	0
223	20231201	161900	940272180	8910	8910	8910	8910	0
224	20231201	161800	940272180	8910	8910	8910	8910	0
225	20231201	161700	940272180	8910	8910	8910	8910	0
226	20231201	161600	940272180	8910	8910	8910	8910	0
227	20231201	161500	940272180	8910	8910	8910	8910	0
228	20231201	161400	940272180	8910	8910	8910	8910	0
229	20231201	161300	940272180	8910	8910	8910	8910	0
230	20231201	161200	940272180	8910	8910	8910	8910	0
231	20231201	161100	940272180	8910	8910	8910	8910	0
232	20231201	161000	940272180	8910	8910	8910	8910	0
233	20231201	160900	940272180	8910	8910	8910	8910	0
234	20231201	160800	940272180	8910	8910	8910	8910	0
235	20231201	160700	940272180	8910	8910	8910	8910	0
236	20231201	160600	940272180	8910	8910	8910	8910	0
237	20231201	160500	940272180	8910	8910	8910	8910	0
238	20231201	160400	940272180	8910	8910	8910	8910	0
239	20231201	160300	940272180	8910	8910	8910	8910	0
240	20231201	160200	940272180	8910	8910	8910	8910	0
241	20231201	160100	940272180	8910	8910	8910	8910	0
242	20231201	160000	940272180	8910	8910	8910	8910	1086
243	20231201	155900	940272180	8910	8910	8910	8910	0
244	20231201	155800	940272180	8910	8910	8910	8910	0
245	20231201	155700	940272180	8910	8910	8910	8910	0
246	20231201	155600	940272180	8910	8910	8910	8910	0
247	20231201	155500	940272180	8910	8910	8910	8910	0
248	20231201	155400	940272180	8910	8910	8910	8910	0
249	20231201	155300	940272180	8910	8910	8910	8910	0
250	20231201	155200	940272180	8910	8910	8910	8910	0
251	20231201	155100	940272180	8910	8910	8910	8910	0
252	20231201	155000	940272180	8910	8910	8910	8910	0
253	20231201	154900	940272180	8910	8910	8910	8910	0
254	20231201	154800	940272180	8910	8910	8910	8910	0
255	20231201	154700	940272180	8910	8910	8910	8910	0
256	20231201	154600	940272180	8910	8910	8910	8910	0
257	20231201	154500	940272180	8910	8910	8910	8910	0
258	20231201	154400	940272180	8910	8910	8910	8910	0
259	20231201	154300	940272180	8910	8910	8910	8910	0
260	20231201	154200	940272180	8910	8910	8910	8910	0
261	20231201	154100	940272180	8910	8910	8910	8910	0
262	20231201	154000	940272180	8910	8910	8910	8910	0
263	20231201	153900	940272180	8910	8910	8910	8910	0
264	20231201	153800	940272180	8910	8910	8910	8910	0
265	20231201	153700	940272180	8910	8910	8910	8910	0
266	20231201	153600	940272180	8910	8910	8910	8910	0
267	20231201	153500	940272180	8910	8910	8910	8910	0
268	20231201	153400	940272180	8910	8910	8910	8910	0
269	20231201	153300	940272180	8910	8910	8910	8910	0
270	20231201	153200	940272180	8910	8910	8910	8910	0
271	20231201	153100	940272180	8910	8910	8910	8910	0
272	20231201	153000	940272180	8910	8910	8910	8910	2172
273	20231201	152900	930595920	8910	8910	8910	8910	0
274	20231201	152800	930595920	8910	8910	8910	8910	0
275	20231201	152700	930595920	8910	8910	8910	8910	0
276	20231201	152600	930595920	8910	8910	8910	8910	0
277	20231201	152500	930595920	8910	8910	8910	8910	0
278	20231201	152400	930595920	8910	8910	8910	8910	0
279	20231201	152300	930595920	8910	8910	8910	8910	0
280	20231201	152200	930595920	8910	8910	8910	8910	0
281	20231201	152100	930595920	8910	8910	8910	8910	0
282	20231201	152000	930595920	8910	8910	8910	8910	0
283	20231201	151900	930595920	8910	8900	8910	8890	33
284	20231201	151800	930302100	8900	8900	8910	8900	24
285	20231201	151700	930088470	8900	8900	8910	8900	105
286	20231201	151600	929153690	8910	8910	8910	8910	22
287	20231201	151500	928957670	8900	8900	8910	8900	49
288	20231201	151400	928521110	8910	8900	8910	8900	9
289	20231201	151300	928440980	8860	8880	8880	8860	375
290	20231201	151200	925117980	8860	8910	8910	8860	2383
291	20231201	151100	903904930	8900	8900	8910	8900	388
292	20231201	151000	900451720	8890	8890	8890	8890	24
293	20231201	150900	900238360	8900	8900	8900	8900	21
294	20231201	150800	900051460	8880	8900	8900	8880	213
295	20231201	150700	898158330	8890	8890	8890	8890	0
296	20231201	150600	898158330	8890	8900	8900	8890	71
297	20231201	150500	897526570	8900	8900	8900	8900	27
298	20231201	150400	897286270	8900	8890	8900	8890	35
299	20231201	150300	896974910	8900	8900	8900	8900	12
300	20231201	150200	896868110	8900	8890	8900	8890	166
301	20231201	150100	895390960	8900	8900	8900	8900	29
302	20231201	150000	895132860	8890	8890	8890	8890	91
303	20231201	145900	894323870	8890	8890	8890	8890	33
304	20231201	145800	894030500	8860	8890	8890	8860	505
305	20231201	145700	889552680	8890	8890	8890	8890	1
306	20231201	145600	889543790	8870	8870	8870	8870	14
307	20231201	145500	889419610	8870	8870	8870	8870	0
308	20231201	145400	889419610	8870	8860	8870	8860	97
309	20231201	145300	888559750	8860	8860	8860	8850	87
310	20231201	145200	887789070	8860	8870	8870	8860	537
311	20231201	145100	883030670	8870	8870	8870	8870	0
312	20231201	145000	883030670	8870	8890	8890	8870	415
313	20231201	144900	879348740	8890	8890	8890	8890	61
314	20231201	144800	878806450	8870	8890	8890	8870	266
315	20231201	144700	876446500	8880	8880	8880	8880	16
316	20231201	144600	876304420	8880	8890	8890	8880	421
317	20231201	144500	872562650	8890	8890	8890	8890	163
318	20231201	144400	871113580	8890	8890	8890	8890	53
319	20231201	144300	870642410	8880	8890	8890	8880	18
320	20231201	144200	870482450	8880	8880	8880	8880	0
321	20231201	144100	870482450	8880	8890	8890	8880	6
322	20231201	144000	870429160	8890	8890	8890	8890	1
323	20231201	143900	870420270	8890	8890	8890	8890	20
324	20231201	143800	870242470	8870	8900	8900	8870	111
325	20231201	143700	869255360	8900	8900	8900	8900	2
326	20231201	143600	869237560	8900	8890	8900	8870	305
327	20231201	143500	866529180	8900	8900	8900	8900	41
328	20231201	143400	866164280	8900	8900	8900	8900	48
329	20231201	143300	865737080	8890	8900	8900	8890	30
330	20231201	143200	865470230	8900	8900	8900	8900	3
331	20231201	143100	865443530	8900	8900	8900	8900	100
332	20231201	143000	864553530	8900	8900	8900	8900	55
333	20231201	142900	864064030	8900	8900	8900	8900	38
334	20231201	142800	863725830	8900	8900	8900	8890	30
335	20231201	142700	863458970	8900	8900	8900	8900	27
336	20231201	142600	863218670	8880	8880	8890	8880	101
337	20231201	142500	862321680	8870	8870	8870	8870	3
338	20231201	142400	862295070	8870	8870	8870	8850	118
339	20231201	142300	861248710	8870	8860	8870	8840	1568
340	20231201	142200	847363490	8870	8870	8870	8870	446
341	20231201	142100	843407470	8870	8870	8870	8870	277
342	20231201	142000	840950480	8870	8870	8870	8870	13
343	20231201	141900	840835170	8860	8860	8860	8860	0
344	20231201	141800	840835170	8860	8860	8860	8860	0
345	20231201	141700	840835170	8860	8870	8870	8860	39
346	20231201	141600	840489420	8870	8870	8870	8870	14
347	20231201	141500	840365240	8870	8850	8870	8850	73
348	20231201	141400	839717910	8840	8870	8870	8840	1021
349	20231201	141300	830684870	8870	8870	8870	8870	59
350	20231201	141200	830161540	8870	8870	8870	8870	124
351	20231201	141100	829061660	8870	8870	8870	8870	9
352	20231201	141000	828981830	8850	8850	8850	8850	0
353	20231201	140900	828981830	8850	8850	8850	8850	0
354	20231201	140800	828981830	8850	8860	8860	8850	1001
355	20231201	140700	820118110	8860	8860	8860	8860	52
356	20231201	140600	819657390	8860	8870	8870	8860	61
357	20231201	140500	819116770	8870	8870	8870	8870	42
358	20231201	140400	818744230	8850	8850	8850	8850	2
359	20231201	140300	818726530	8820	8820	8820	8820	1
360	20231201	140200	818717710	8810	8860	8900	8800	20974
361	20231201	140100	633601560	8860	8870	8880	8860	1022
362	20231201	140000	624541870	8880	8880	8880	8870	150
363	20231201	135900	623210870	8880	8880	8880	8880	24
364	20231201	135800	622997750	8870	8880	8880	8870	59
365	20231201	135700	622474180	8880	8880	8880	8870	16
366	20231201	135600	622332240	8880	8880	8880	8880	0
367	20231201	135500	622332240	8880	8880	8880	8880	1
368	20231201	135400	622323360	8880	8880	8880	8880	108
369	20231201	135300	621364320	8880	8880	8880	8880	212
370	20231201	135200	619481760	8870	8880	8880	8870	193
371	20231201	135100	617769740	8880	8880	8880	8880	14
372	20231201	135000	617645420	8880	8880	8880	8880	39
373	20231201	134900	617299100	8880	8880	8880	8880	2
374	20231201	134800	617281340	8880	8870	8880	8870	28
375	20231201	134700	617032900	8870	8870	8870	8870	0
376	20231201	134600	617032900	8870	8880	8880	8870	16
377	20231201	134500	616890960	8880	8880	8880	8880	18
378	20231201	134400	616731120	8880	8890	8890	8880	190
379	20231201	134300	615043600	8890	8890	8890	8890	304
380	20231201	134200	612341040	8890	8890	8890	8890	1
381	20231201	134100	612332150	8890	8890	8890	8890	112
382	20231201	134000	611336470	8890	8890	8890	8890	5
383	20231201	133900	611292020	8890	8890	8890	8890	3
384	20231201	133800	611265350	8870	8870	8870	8870	10
385	20231201	133700	611176650	8870	8870	8870	8870	33
386	20231201	133600	610883940	8870	8870	8870	8870	7
387	20231201	133500	610821850	8870	8870	8870	8870	50
388	20231201	133400	610378350	8870	8870	8870	8870	97
389	20231201	133300	609517960	8870	8870	8870	8870	0
390	20231201	133200	609517960	8870	8880	8880	8870	1100
391	20231201	133100	599759860	8880	8870	8880	8870	126
392	20231201	133000	598641140	8860	8860	8870	8860	120
393	20231201	132900	597577820	8860	8870	8870	8860	95
394	20231201	132800	596735240	8880	8880	8880	8880	0
395	20231201	132700	596735240	8880	8880	8880	8880	31
396	20231201	132600	596459960	8880	8880	8880	8880	1
397	20231201	132500	596451080	8880	8880	8880	8880	10
398	20231201	132400	596362280	8880	8880	8880	8880	20
399	20231201	132300	596184680	8870	8890	8890	8870	62
400	20231201	132200	595634200	8890	8890	8890	8890	18
401	20231201	132100	595474180	8890	8890	8890	8890	5
402	20231201	132000	595429730	8890	8890	8890	8890	48
403	20231201	131900	595003010	8850	8850	8850	8850	1
404	20231201	131800	594994160	8840	8840	8840	8840	0
405	20231201	131700	594994160	8840	8880	8890	8840	1010
406	20231201	131600	586055040	8880	8880	8880	8880	3
407	20231201	131500	586028400	8880	8880	8880	8870	21
408	20231201	131400	585842020	8880	8880	8880	8880	18
409	20231201	131300	585682180	8880	8860	8880	8850	516
410	20231201	131200	581114970	8870	8880	8880	8870	11
411	20231201	131100	581017380	8880	8890	8890	8850	1952
412	20231201	131000	563708430	8880	8890	8890	8880	10
413	20231201	130900	563619540	8880	8890	8890	8880	8
414	20231201	130800	563548490	8890	8890	8890	8890	38
415	20231201	130700	563210670	8890	8880	8890	8880	24
416	20231201	130600	562997450	8890	8890	8890	8890	0
417	20231201	130500	562997450	8890	8880	8890	8880	19
418	20231201	130400	562828550	8890	8890	8890	8890	8
419	20231201	130300	562757430	8890	8890	8890	8890	9
420	20231201	130200	562677420	8890	8890	8890	8890	18
421	20231201	130100	562517400	8890	8890	8890	8890	20
422	20231201	130000	562339600	8890	8890	8890	8890	9
423	20231201	125900	562259590	8890	8890	8890	8890	12
424	20231201	125800	562152910	8890	8890	8890	8890	3
425	20231201	125700	562126240	8880	8890	8890	8880	118
426	20231201	125600	561078360	8890	8890	8890	8890	1
427	20231201	125500	561069470	8890	8890	8890	8890	11
428	20231201	125400	560971680	8890	8890	8890	8890	3
429	20231201	125300	560945010	8890	8860	8890	8850	1060
430	20231201	125200	551561600	8850	8890	8890	8850	319
431	20231201	125100	548737860	8890	8890	8890	8890	11
432	20231201	125000	548640070	8890	8890	8890	8890	4
433	20231201	124900	548604510	8890	8890	8890	8850	3091
434	20231201	124800	521207220	8890	8880	8890	8880	38
435	20231201	124700	520869540	8890	8890	8890	8890	23
436	20231201	124600	520665070	8890	8890	8890	8890	5
437	20231201	124500	520620620	8880	8880	8880	8880	100
438	20231201	124400	519732620	8880	8880	8880	8880	0
439	20231201	124300	519732620	8880	8880	8880	8880	22
440	20231201	124200	519537260	8880	8880	8880	8880	21
441	20231201	124100	519350780	8880	8880	8880	8880	172
442	20231201	124000	517823420	8890	8890	8890	8890	7
443	20231201	123900	517761190	8880	8880	8880	8880	0
444	20231201	123800	517761190	8880	8890	8890	8880	89
445	20231201	123700	516970320	8890	8890	8890	8890	2
446	20231201	123600	516952540	8890	8890	8890	8890	209
447	20231201	123500	515094530	8890	8890	8890	8890	111
448	20231201	123400	514107740	8890	8890	8890	8890	10
449	20231201	123300	514018840	8890	8890	8890	8890	22
450	20231201	123200	513823260	8890	8890	8890	8890	1
451	20231201	123100	513814370	8890	8890	8890	8890	103
452	20231201	123000	512898700	8890	8890	8890	8870	1028
453	20231201	122900	503778980	8880	8900	8900	8880	1041
454	20231201	122800	494534390	8900	8900	8900	8900	12
455	20231201	122700	494427590	8900	8900	8900	8900	6
456	20231201	122600	494374190	8900	8900	8900	8900	6
457	20231201	122500	494320790	8880	8890	8890	8880	100
458	20231201	122400	493432470	8880	8900	8900	8880	24
459	20231201	122300	493219150	8900	8900	8900	8880	209
460	20231201	122200	491363050	8900	8900	8900	8900	27
461	20231201	122100	491122750	8900	8900	8900	8900	93
462	20231201	122000	490295050	8900	8900	8900	8900	55
463	20231201	121900	489805550	8900	8900	8900	8900	1
464	20231201	121800	489796650	8880	8880	8880	8880	0
465	20231201	121700	489796650	8880	8890	8890	8880	1000
466	20231201	121600	480915430	8890	8890	8890	8890	0
467	20231201	121500	480915430	8890	8900	8900	8890	2025
468	20231201	121400	462913110	8900	8900	8900	8900	12
469	20231201	121300	462806310	8900	8900	8900	8900	43
470	20231201	121200	462423610	8900	8900	8900	8900	11
471	20231201	121100	462325710	8900	8910	8910	8900	238
472	20231201	121000	460207390	8910	8910	8910	8910	23
473	20231201	120900	460002460	8910	8910	8910	8910	159
474	20231201	120800	458585770	8910	8910	8910	8910	8
475	20231201	120700	458514490	8910	8910	8910	8910	1
476	20231201	120600	458505580	8900	8900	8900	8900	314
477	20231201	120500	455710980	8910	8910	8910	8910	237
478	20231201	120400	453599310	8910	8910	8910	8910	0
479	20231201	120300	453599310	8910	8910	8910	8910	5
480	20231201	120200	453554760	8910	8910	8910	8910	33
481	20231201	120100	453260730	8910	8910	8910	8910	20
482	20231201	120000	453082530	8910	8910	8910	8910	7
483	20231201	115900	453020160	8910	8910	8910	8910	13
484	20231201	115800	452904330	8910	8910	8910	8910	48
485	20231201	115700	452476650	8910	8910	8910	8910	387
486	20231201	115600	449028480	8910	8910	8910	8910	36
487	20231201	115500	448707720	8910	8910	8910	8910	26
488	20231201	115400	448476060	8910	8910	8910	8910	28
489	20231201	115300	448226580	8910	8910	8910	8910	11
490	20231201	115200	448128570	8910	8910	8910	8900	25
491	20231201	115100	447905960	8900	8910	8910	8900	886
492	20231201	115000	440016580	8920	8920	8920	8920	18
493	20231201	114900	439856020	8920	8920	8920	8920	12
494	20231201	114800	439748980	8920	8920	8920	8920	27
495	20231201	114700	439508140	8920	8920	8920	8920	1117
496	20231201	114600	429544500	8930	8930	8930	8930	12
497	20231201	114500	429437340	8930	8930	8930	8930	13
498	20231201	114400	429321250	8930	8930	8930	8930	1
499	20231201	114300	429312320	8930	8930	8930	8930	183
500	20231201	114200	427678130	8930	8930	8930	8930	18
501	20231201	114100	427517390	8940	8940	8940	8940	21
502	20231201	114000	427329650	8930	8940	8940	8930	19
503	20231201	113900	427159930	8940	8940	8940	8940	149
504	20231201	113800	425827870	8940	8940	8940	8940	143
505	20231201	113700	424549450	8940	8940	8940	8940	225
506	20231201	113600	422537950	8940	8940	8940	8940	115
507	20231201	113500	421509850	8940	8940	8940	8940	27
508	20231201	113400	421268470	8940	8940	8940	8940	66
509	20231201	113300	420678430	8940	8940	8940	8940	335
510	20231201	113200	417683530	8940	8940	8940	8930	175
511	20231201	113100	416119120	8940	8940	8940	8940	10
512	20231201	113000	416029720	8940	8940	8940	8940	87
513	20231201	112900	415251940	8940	8940	8940	8930	34
514	20231201	112800	414948090	8940	8940	8940	8940	111
515	20231201	112700	413955750	8940	8930	8940	8930	227
516	20231201	112600	411926570	8930	8930	8930	8930	25
517	20231201	112500	411703320	8920	8930	8930	8920	15
518	20231201	112400	411569390	8940	8940	8940	8940	13
519	20231201	112300	411453170	8930	8930	8930	8930	0
520	20231201	112200	411453170	8930	8930	8930	8930	73
521	20231201	112100	410801280	8920	8920	8920	8920	14
522	20231201	112000	410676400	8930	8930	8930	8930	30
523	20231201	111900	410408500	8930	8930	8930	8920	503
524	20231201	111800	405917000	8930	8930	8930	8930	301
525	20231201	111700	403229070	8930	8940	8940	8930	143
526	20231201	111600	401951150	8940	8940	8940	8940	44
527	20231201	111500	401557790	8940	8940	8940	8940	19
528	20231201	111400	401387930	8940	8930	8940	8930	24
529	20231201	111300	401173580	8930	8930	8930	8930	244
530	20231201	111200	398994660	8940	8940	8940	8930	15
531	20231201	111100	398860670	8940	8930	8940	8930	564
532	20231201	111000	393818600	8940	8940	8940	8940	3
533	20231201	110900	393791780	8940	8930	8940	8930	19
534	20231201	110800	393622090	8930	8930	8930	8930	0
535	20231201	110700	393622090	8930	8930	8930	8930	0
536	20231201	110600	393622090	8930	8940	8940	8930	16
537	20231201	110500	393479200	8930	8930	8930	8930	565
538	20231201	110400	388433750	8930	8930	8930	8930	55
539	20231201	110300	387942600	8930	8930	8930	8930	15
540	20231201	110200	387808650	8930	8930	8930	8930	4
541	20231201	110100	387772930	8930	8920	8930	8920	15
542	20231201	110000	387639120	8920	8920	8920	8920	1
543	20231201	105900	387630200	8920	8920	8920	8920	63
544	20231201	105800	387068240	8920	8930	8930	8920	12
545	20231201	105700	386961190	8930	8930	8930	8930	9
546	20231201	105600	386880820	8930	8930	8930	8930	22
547	20231201	105500	386684360	8920	8920	8920	8920	50
548	20231201	105400	386238360	8920	8920	8920	8920	3
549	20231201	105300	386211600	8900	8900	8900	8900	17
550	20231201	105200	386060300	8890	8890	8890	8890	17
551	20231201	105100	385909170	8880	8920	8920	8880	990
552	20231201	105000	377103460	8930	8930	8930	8930	0
553	20231201	104900	377103460	8930	8930	8930	8930	32
554	20231201	104800	376817700	8930	8930	8930	8930	2
555	20231201	104700	376799840	8920	8930	8930	8920	134
556	20231201	104600	375604410	8930	8930	8930	8930	13
557	20231201	104500	375488320	8930	8910	8930	8910	11
558	20231201	104400	375390290	8910	8910	8910	8910	0
559	20231201	104300	375390290	8910	8910	8910	8910	0
560	20231201	104200	375390290	8910	8920	8920	8910	212
561	20231201	104100	373501250	8920	8930	8930	8920	18
562	20231201	104000	373340680	8930	8930	8930	8930	1
563	20231201	103900	373331750	8920	8930	8930	8920	30
564	20231201	103800	373064120	8930	8920	8930	8920	29
565	20231201	103700	372805420	8930	8930	8930	8930	2
566	20231201	103600	372787560	8930	8920	8930	8920	55
567	20231201	103500	372296860	8920	8920	8920	8920	26
568	20231201	103400	372064940	8920	8920	8920	8920	18
569	20231201	103300	371904380	8920	8920	8920	8920	21
570	20231201	103200	371717060	8920	8920	8920	8920	10
571	20231201	103100	371627860	8920	8920	8920	8920	34
572	20231201	103000	371324580	8920	8920	8920	8920	0
573	20231201	102900	371324580	8920	8930	8930	8920	1064
574	20231201	102800	361823080	8930	8930	8930	8930	1
575	20231201	102700	361814150	8920	8920	8920	8920	2
576	20231201	102600	361796310	8920	8920	8920	8920	5
577	20231201	102500	361751710	8890	8890	8890	8890	461
578	20231201	102400	357653420	8890	8890	8890	8880	519
579	20231201	102300	353042610	8890	8890	8890	8890	392
580	20231201	102200	349557730	8890	8890	8890	8890	128
581	20231201	102100	348419810	8890	8890	8890	8890	181
582	20231201	102000	346810720	8890	8890	8890	8890	325
583	20231201	101900	343921470	8880	8880	8890	8880	89
584	20231201	101800	343130950	8890	8890	8890	8890	38
585	20231201	101700	342793130	8890	8890	8890	8890	19
586	20231201	101600	342624220	8890	8890	8890	8890	10
587	20231201	101500	342535320	8890	8890	8890	8890	62
588	20231201	101400	341984140	8890	8890	8890	8890	159
589	20231201	101300	340570630	8890	8890	8890	8880	61
590	20231201	101200	340028480	8880	8880	8880	8880	0
591	20231201	101100	340028480	8880	8890	8890	8880	116
592	20231201	101000	338998270	8880	8880	8880	8880	24
593	20231201	100900	338785150	8890	8890	8890	8890	127
594	20231201	100800	337656120	8890	8890	8890	8890	141
595	20231201	100700	336402630	8890	8890	8890	8880	1279
596	20231201	100600	325032760	8890	8890	8890	8890	12
597	20231201	100500	324926080	8890	8890	8890	8890	4
598	20231201	100400	324890520	8880	8890	8890	8880	29
599	20231201	100300	324632850	8890	8890	8890	8890	21
600	20231201	100200	324446160	8880	8880	8880	8880	0
601	20231201	100100	324446160	8880	8880	8880	8880	122
602	20231201	100000	323362800	8880	8880	8880	8870	58
603	20231201	095900	322847900	8880	8880	8880	8880	30
604	20231201	095800	322581500	8880	8880	8880	8880	47
605	20231201	095700	322164140	8870	8880	8880	8870	29
606	20231201	095600	321906770	8880	8880	8880	8880	30
607	20231201	095500	321640370	8880	8880	8880	8880	0
608	20231201	095400	321640370	8880	8880	8880	8880	2
609	20231201	095300	321622610	8880	8870	8880	8870	47
610	20231201	095200	321205620	8870	8870	8870	8870	97
611	20231201	095100	320345230	8870	8870	8870	8870	318
612	20231201	095000	317524570	8870	8870	8870	8860	139
613	20231201	094900	316291780	8870	8870	8870	8870	6
614	20231201	094800	316238560	8870	8870	8870	8850	451
615	20231201	094700	312238500	8870	8850	8870	8830	5552
616	20231201	094600	263114750	8850	8870	8870	8850	522
617	20231201	094500	258492260	8870	8880	8880	8870	192
618	20231201	094400	256789080	8880	8870	8880	8870	227
619	20231201	094300	254773960	8880	8880	8880	8880	181
620	20231201	094200	253166680	8880	8870	8880	8850	209
621	20231201	094100	251313090	8870	8870	8870	8870	19
622	20231201	094000	251144560	8870	8880	8880	8870	73
623	20231201	093900	250496360	8880	8880	8880	8830	6348
624	20231201	093800	194300400	8880	8880	8880	8880	413
625	20231201	093700	190632960	8880	8880	8880	8870	204
626	20231201	093600	188822440	8880	8880	8880	8880	259
627	20231201	093500	186522520	8880	8880	8880	8870	447
628	20231201	093400	182553300	8880	8880	8880	8880	130
629	20231201	093300	181398900	8880	8880	8880	8870	778
630	20231201	093200	174496400	8880	8880	8880	8870	419
631	20231201	093100	170777480	8880	8890	8890	8880	183
632	20231201	093000	169152420	8880	8880	8880	8880	1000
633	20231201	092900	160272420	8880	8890	8890	8880	1088
634	20231201	092800	150610100	8890	8890	8890	8880	532
635	20231201	092700	145884620	8880	8890	8890	8880	445
636	20231201	092600	141929050	8890	8930	8930	8890	5113
637	20231201	092500	96441750	8930	8930	8930	8930	14
638	20231201	092400	96316730	8930	8940	8940	8930	183
639	20231201	092300	94682390	8940	8940	8940	8940	8
640	20231201	092200	94610870	8930	8930	8930	8930	0
641	20231201	092100	94610870	8930	8930	8930	8930	0
642	20231201	092000	94610870	8930	8930	8930	8930	550
643	20231201	091900	89699370	8930	8930	8930	8930	16
644	20231201	091800	89556490	8930	8930	8930	8930	63
645	20231201	091700	88993900	8920	8940	8940	8920	40
646	20231201	091600	88636500	8940	8940	8940	8940	23
647	20231201	091500	88430880	8940	8940	8940	8940	11
648	20231201	091400	88332540	8900	8930	8940	8900	183
649	20231201	091300	86700260	8930	8930	8930	8930	4
650	20231201	091200	86664540	8940	8940	8940	8900	512
651	20231201	091100	82103910	8940	8960	8960	8940	313
652	20231201	091000	79303410	8950	8950	8950	8950	56
653	20231201	090900	78802210	8950	8960	8960	8890	2211
654	20231201	090800	59062080	8970	8980	8980	8970	414
655	20231201	090700	55344710	8980	8960	8980	8950	1396
656	20231201	090600	42820060	8970	8970	8970	8960	74
657	20231201	090500	42156810	8960	8960	8960	8910	513
658	20231201	090400	37579180	8960	8990	8990	8960	710
659	20231201	090300	31197110	8990	8990	8990	8980	1110
660	20231201	090200	21228650	8890	8990	8990	8890	2047
661	20231201	090100	2983130	8990	9000	9000	8990	56
662	20231201	090000	2479590	9000	9020	9020	9000	275