KissMeData/357580/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	211300	743319010	11670	11670	11670	11670	1838
3	20231201	211200	743319010	11670	11670	11670	11670	0
4	20231201	211100	743319010	11670	11670	11670	11670	0
5	20231201	211000	743319010	11670	11670	11670	11670	0
6	20231201	210900	743319010	11670	11670	11670	11670	0
7	20231201	210800	743319010	11670	11670	11670	11670	0
8	20231201	210700	743319010	11670	11670	11670	11670	0
9	20231201	210600	743319010	11670	11670	11670	11670	0
10	20231201	210500	743319010	11670	11670	11670	11670	0
11	20231201	210400	743319010	11670	11670	11670	11670	0
12	20231201	210300	743319010	11670	11670	11670	11670	0
13	20231201	210200	743319010	11670	11670	11670	11670	0
14	20231201	210100	743319010	11670	11670	11670	11670	0
15	20231201	210000	743319010	11670	11670	11670	11670	0
16	20231201	205900	743319010	11670	11670	11670	11670	0
17	20231201	205800	743319010	11670	11670	11670	11670	0
18	20231201	205700	743319010	11670	11670	11670	11670	0
19	20231201	205600	743319010	11670	11670	11670	11670	0
20	20231201	205500	743319010	11670	11670	11670	11670	0
21	20231201	205400	743319010	11670	11670	11670	11670	0
22	20231201	205300	743319010	11670	11670	11670	11670	0
23	20231201	205200	743319010	11670	11670	11670	11670	0
24	20231201	205100	743319010	11670	11670	11670	11670	0
25	20231201	205000	743319010	11670	11670	11670	11670	0
26	20231201	204900	743319010	11670	11670	11670	11670	0
27	20231201	204800	743319010	11670	11670	11670	11670	0
28	20231201	204700	743319010	11670	11670	11670	11670	0
29	20231201	204600	743319010	11670	11670	11670	11670	0
30	20231201	204500	743319010	11670	11670	11670	11670	0
31	20231201	204400	743319010	11670	11670	11670	11670	0
32	20231201	204300	743319010	11670	11670	11670	11670	1838
33	20231201	204200	743319010	11670	11670	11670	11670	0
34	20231201	204100	743319010	11670	11670	11670	11670	0
35	20231201	204000	743319010	11670	11670	11670	11670	0
36	20231201	203900	743319010	11670	11670	11670	11670	0
37	20231201	203800	743319010	11670	11670	11670	11670	0
38	20231201	203700	743319010	11670	11670	11670	11670	0
39	20231201	203600	743319010	11670	11670	11670	11670	0
40	20231201	203500	743319010	11670	11670	11670	11670	0
41	20231201	203400	743319010	11670	11670	11670	11670	0
42	20231201	203300	743319010	11670	11670	11670	11670	0
43	20231201	203200	743319010	11670	11670	11670	11670	0
44	20231201	203100	743319010	11670	11670	11670	11670	0
45	20231201	203000	743319010	11670	11670	11670	11670	0
46	20231201	202900	743319010	11670	11670	11670	11670	0
47	20231201	202800	743319010	11670	11670	11670	11670	0
48	20231201	202700	743319010	11670	11670	11670	11670	0
49	20231201	202600	743319010	11670	11670	11670	11670	0
50	20231201	202500	743319010	11670	11670	11670	11670	0
51	20231201	202400	743319010	11670	11670	11670	11670	0
52	20231201	202300	743319010	11670	11670	11670	11670	0
53	20231201	202200	743319010	11670	11670	11670	11670	0
54	20231201	202100	743319010	11670	11670	11670	11670	0
55	20231201	202000	743319010	11670	11670	11670	11670	0
56	20231201	201900	743319010	11670	11670	11670	11670	0
57	20231201	201800	743319010	11670	11670	11670	11670	0
58	20231201	201700	743319010	11670	11670	11670	11670	0
59	20231201	201600	743319010	11670	11670	11670	11670	0
60	20231201	201500	743319010	11670	11670	11670	11670	0
61	20231201	201400	743319010	11670	11670	11670	11670	0
62	20231201	201300	743319010	11670	11670	11670	11670	1838
63	20231201	201200	743319010	11670	11670	11670	11670	0
64	20231201	201100	743319010	11670	11670	11670	11670	0
65	20231201	201000	743319010	11670	11670	11670	11670	0
66	20231201	200900	743319010	11670	11670	11670	11670	0
67	20231201	200800	743319010	11670	11670	11670	11670	0
68	20231201	200700	743319010	11670	11670	11670	11670	0
69	20231201	200600	743319010	11670	11670	11670	11670	0
70	20231201	200500	743319010	11670	11670	11670	11670	0
71	20231201	200400	743319010	11670	11670	11670	11670	0
72	20231201	200300	743319010	11670	11670	11670	11670	0
73	20231201	200200	743319010	11670	11670	11670	11670	0
74	20231201	200100	743319010	11670	11670	11670	11670	0
75	20231201	200000	743319010	11670	11670	11670	11670	0
76	20231201	195900	743319010	11670	11670	11670	11670	0
77	20231201	195800	743319010	11670	11670	11670	11670	0
78	20231201	195700	743319010	11670	11670	11670	11670	0
79	20231201	195600	743319010	11670	11670	11670	11670	0
80	20231201	195500	743319010	11670	11670	11670	11670	0
81	20231201	195400	743319010	11670	11670	11670	11670	0
82	20231201	195300	743319010	11670	11670	11670	11670	0
83	20231201	195200	743319010	11670	11670	11670	11670	0
84	20231201	195100	743319010	11670	11670	11670	11670	0
85	20231201	195000	743319010	11670	11670	11670	11670	0
86	20231201	194900	743319010	11670	11670	11670	11670	0
87	20231201	194800	743319010	11670	11670	11670	11670	0
88	20231201	194700	743319010	11670	11670	11670	11670	0
89	20231201	194600	743319010	11670	11670	11670	11670	0
90	20231201	194500	743319010	11670	11670	11670	11670	0
91	20231201	194400	743319010	11670	11670	11670	11670	0
92	20231201	194300	743319010	11670	11670	11670	11670	1838
93	20231201	194200	743319010	11670	11670	11670	11670	0
94	20231201	194100	743319010	11670	11670	11670	11670	0
95	20231201	194000	743319010	11670	11670	11670	11670	0
96	20231201	193900	743319010	11670	11670	11670	11670	0
97	20231201	193800	743319010	11670	11670	11670	11670	0
98	20231201	193700	743319010	11670	11670	11670	11670	0
99	20231201	193600	743319010	11670	11670	11670	11670	0
100	20231201	193500	743319010	11670	11670	11670	11670	0
101	20231201	193400	743319010	11670	11670	11670	11670	0
102	20231201	193300	743319010	11670	11670	11670	11670	0
103	20231201	193200	743319010	11670	11670	11670	11670	0
104	20231201	193100	743319010	11670	11670	11670	11670	0
105	20231201	193000	743319010	11670	11670	11670	11670	0
106	20231201	192900	743319010	11670	11670	11670	11670	0
107	20231201	192800	743319010	11670	11670	11670	11670	0
108	20231201	192700	743319010	11670	11670	11670	11670	0
109	20231201	192600	743319010	11670	11670	11670	11670	0
110	20231201	192500	743319010	11670	11670	11670	11670	0
111	20231201	192400	743319010	11670	11670	11670	11670	0
112	20231201	192300	743319010	11670	11670	11670	11670	0
113	20231201	192200	743319010	11670	11670	11670	11670	0
114	20231201	192100	743319010	11670	11670	11670	11670	0
115	20231201	192000	743319010	11670	11670	11670	11670	0
116	20231201	191900	743319010	11670	11670	11670	11670	0
117	20231201	191800	743319010	11670	11670	11670	11670	0
118	20231201	191700	743319010	11670	11670	11670	11670	0
119	20231201	191600	743319010	11670	11670	11670	11670	0
120	20231201	191500	743319010	11670	11670	11670	11670	0
121	20231201	191400	743319010	11670	11670	11670	11670	0
122	20231201	191300	743319010	11670	11670	11670	11670	1838
123	20231201	191200	743319010	11670	11670	11670	11670	0
124	20231201	191100	743319010	11670	11670	11670	11670	0
125	20231201	191000	743319010	11670	11670	11670	11670	0
126	20231201	190900	743319010	11670	11670	11670	11670	0
127	20231201	190800	743319010	11670	11670	11670	11670	0
128	20231201	190700	743319010	11670	11670	11670	11670	0
129	20231201	190600	743319010	11670	11670	11670	11670	0
130	20231201	190500	743319010	11670	11670	11670	11670	0
131	20231201	190400	743319010	11670	11670	11670	11670	0
132	20231201	190300	743319010	11670	11670	11670	11670	0
133	20231201	190200	743319010	11670	11670	11670	11670	0
134	20231201	190100	743319010	11670	11670	11670	11670	0
135	20231201	190000	743319010	11670	11670	11670	11670	0
136	20231201	185900	743319010	11670	11670	11670	11670	0
137	20231201	185800	743319010	11670	11670	11670	11670	0
138	20231201	185700	743319010	11670	11670	11670	11670	0
139	20231201	185600	743319010	11670	11670	11670	11670	0
140	20231201	185500	743319010	11670	11670	11670	11670	0
141	20231201	185400	743319010	11670	11670	11670	11670	0
142	20231201	185300	743319010	11670	11670	11670	11670	0
143	20231201	185200	743319010	11670	11670	11670	11670	0
144	20231201	185100	743319010	11670	11670	11670	11670	0
145	20231201	185000	743319010	11670	11670	11670	11670	0
146	20231201	184900	743319010	11670	11670	11670	11670	0
147	20231201	184800	743319010	11670	11670	11670	11670	0
148	20231201	184700	743319010	11670	11670	11670	11670	0
149	20231201	184600	743319010	11670	11670	11670	11670	0
150	20231201	184500	743319010	11670	11670	11670	11670	0
151	20231201	184400	743319010	11670	11670	11670	11670	0
152	20231201	184300	743319010	11670	11670	11670	11670	1838
153	20231201	184200	743319010	11670	11670	11670	11670	0
154	20231201	184100	743319010	11670	11670	11670	11670	0
155	20231201	184000	743319010	11670	11670	11670	11670	0
156	20231201	183900	743319010	11670	11670	11670	11670	0
157	20231201	183800	743319010	11670	11670	11670	11670	0
158	20231201	183700	743319010	11670	11670	11670	11670	0
159	20231201	183600	743319010	11670	11670	11670	11670	0
160	20231201	183500	743319010	11670	11670	11670	11670	0
161	20231201	183400	743319010	11670	11670	11670	11670	0
162	20231201	183300	743319010	11670	11670	11670	11670	0
163	20231201	183200	743319010	11670	11670	11670	11670	0
164	20231201	183100	743319010	11670	11670	11670	11670	0
165	20231201	183000	743319010	11670	11670	11670	11670	0
166	20231201	182900	743319010	11670	11670	11670	11670	0
167	20231201	182800	743319010	11670	11670	11670	11670	0
168	20231201	182700	743319010	11670	11670	11670	11670	0
169	20231201	182600	743319010	11670	11670	11670	11670	0
170	20231201	182500	743319010	11670	11670	11670	11670	0
171	20231201	182400	743319010	11670	11670	11670	11670	0
172	20231201	182300	743319010	11670	11670	11670	11670	0
173	20231201	182200	743319010	11670	11670	11670	11670	0
174	20231201	182100	743319010	11670	11670	11670	11670	0
175	20231201	182000	743319010	11670	11670	11670	11670	0
176	20231201	181900	743319010	11670	11670	11670	11670	0
177	20231201	181800	743319010	11670	11670	11670	11670	0
178	20231201	181700	743319010	11670	11670	11670	11670	0
179	20231201	181600	743319010	11670	11670	11670	11670	0
180	20231201	181500	743319010	11670	11670	11670	11670	0
181	20231201	181400	743319010	11670	11670	11670	11670	0
182	20231201	181300	743319010	11670	11670	11670	11670	1838
183	20231201	181200	743319010	11670	11670	11670	11670	0
184	20231201	181100	743319010	11670	11670	11670	11670	0
185	20231201	181000	743319010	11670	11670	11670	11670	0
186	20231201	180900	743319010	11670	11670	11670	11670	0
187	20231201	180800	743319010	11670	11670	11670	11670	0
188	20231201	180700	743319010	11670	11670	11670	11670	0
189	20231201	180600	743319010	11670	11670	11670	11670	0
190	20231201	180500	743319010	11670	11670	11670	11670	0
191	20231201	180400	743319010	11670	11670	11670	11670	0
192	20231201	180300	743319010	11670	11670	11670	11670	0
193	20231201	180200	743319010	11670	11670	11670	11670	0
194	20231201	180100	743319010	11670	11670	11670	11670	0
195	20231201	180000	743319010	11670	11670	11670	11670	0
196	20231201	175900	743319010	11670	11670	11670	11670	0
197	20231201	175800	743319010	11670	11670	11670	11670	0
198	20231201	175700	743319010	11670	11670	11670	11670	0
199	20231201	175600	743319010	11670	11670	11670	11670	0
200	20231201	175500	743319010	11670	11670	11670	11670	0
201	20231201	175400	743319010	11670	11670	11670	11670	0
202	20231201	175300	743319010	11670	11670	11670	11670	0
203	20231201	175200	743319010	11670	11670	11670	11670	0
204	20231201	175100	743319010	11670	11670	11670	11670	0
205	20231201	175000	743319010	11670	11670	11670	11670	0
206	20231201	174900	743319010	11670	11670	11670	11670	0
207	20231201	174800	743319010	11670	11670	11670	11670	0
208	20231201	174700	743319010	11670	11670	11670	11670	0
209	20231201	174600	743319010	11670	11670	11670	11670	0
210	20231201	174500	743319010	11670	11670	11670	11670	0
211	20231201	174400	743319010	11670	11670	11670	11670	0
212	20231201	174300	743319010	11670	11670	11670	11670	1838
213	20231201	174200	743319010	11670	11670	11670	11670	0
214	20231201	174100	743319010	11670	11670	11670	11670	0
215	20231201	174000	743319010	11670	11670	11670	11670	0
216	20231201	173900	743319010	11670	11670	11670	11670	0
217	20231201	173800	743319010	11670	11670	11670	11670	0
218	20231201	173700	743319010	11670	11670	11670	11670	0
219	20231201	173600	743319010	11670	11670	11670	11670	0
220	20231201	173500	743319010	11670	11670	11670	11670	0
221	20231201	173400	743319010	11670	11670	11670	11670	0
222	20231201	173300	743319010	11670	11670	11670	11670	0
223	20231201	173200	743319010	11670	11670	11670	11670	0
224	20231201	173100	743319010	11670	11670	11670	11670	0
225	20231201	173000	743319010	11670	11670	11670	11670	0
226	20231201	172900	743319010	11670	11670	11670	11670	0
227	20231201	172800	743319010	11670	11670	11670	11670	0
228	20231201	172700	743319010	11670	11670	11670	11670	0
229	20231201	172600	743319010	11670	11670	11670	11670	0
230	20231201	172500	743319010	11670	11670	11670	11670	0
231	20231201	172400	743319010	11670	11670	11670	11670	0
232	20231201	172300	743319010	11670	11670	11670	11670	0
233	20231201	172200	743319010	11670	11670	11670	11670	0
234	20231201	172100	743319010	11670	11670	11670	11670	0
235	20231201	172000	743319010	11670	11670	11670	11670	0
236	20231201	171900	743319010	11670	11670	11670	11670	0
237	20231201	171800	743319010	11670	11670	11670	11670	0
238	20231201	171700	743319010	11670	11670	11670	11670	0
239	20231201	171600	743319010	11670	11670	11670	11670	0
240	20231201	171500	743319010	11670	11670	11670	11670	0
241	20231201	171400	743319010	11670	11670	11670	11670	0
242	20231201	171300	743319010	11670	11670	11670	11670	1838
243	20231201	171200	743319010	11670	11670	11670	11670	0
244	20231201	171100	743319010	11670	11670	11670	11670	0
245	20231201	171000	743319010	11670	11670	11670	11670	0
246	20231201	170900	743319010	11670	11670	11670	11670	0
247	20231201	170800	743319010	11670	11670	11670	11670	0
248	20231201	170700	743319010	11670	11670	11670	11670	0
249	20231201	170600	743319010	11670	11670	11670	11670	0
250	20231201	170500	743319010	11670	11670	11670	11670	0
251	20231201	170400	743319010	11670	11670	11670	11670	0
252	20231201	170300	743319010	11670	11670	11670	11670	0
253	20231201	170200	743319010	11670	11670	11670	11670	0
254	20231201	170100	743319010	11670	11670	11670	11670	0
255	20231201	170000	743319010	11670	11670	11670	11670	0
256	20231201	165900	743319010	11670	11670	11670	11670	0
257	20231201	165800	743319010	11670	11670	11670	11670	0
258	20231201	165700	743319010	11670	11670	11670	11670	0
259	20231201	165600	743319010	11670	11670	11670	11670	0
260	20231201	165500	743319010	11670	11670	11670	11670	0
261	20231201	165400	743319010	11670	11670	11670	11670	0
262	20231201	165300	743319010	11670	11670	11670	11670	0
263	20231201	165200	743319010	11670	11670	11670	11670	0
264	20231201	165100	743319010	11670	11670	11670	11670	0
265	20231201	165000	743319010	11670	11670	11670	11670	0
266	20231201	164900	743319010	11670	11670	11670	11670	0
267	20231201	164800	743319010	11670	11670	11670	11670	0
268	20231201	164700	743319010	11670	11670	11670	11670	0
269	20231201	164600	743319010	11670	11670	11670	11670	0
270	20231201	164500	743319010	11670	11670	11670	11670	0
271	20231201	164400	743319010	11670	11670	11670	11670	0
272	20231201	164300	743319010	11670	11670	11670	11670	1838
273	20231201	164200	743319010	11670	11670	11670	11670	0
274	20231201	164100	743319010	11670	11670	11670	11670	0
275	20231201	164000	743319010	11670	11670	11670	11670	0
276	20231201	163900	743319010	11670	11670	11670	11670	0
277	20231201	163800	743319010	11670	11670	11670	11670	0
278	20231201	163700	743319010	11670	11670	11670	11670	0
279	20231201	163600	743319010	11670	11670	11670	11670	0
280	20231201	163500	743319010	11670	11670	11670	11670	0
281	20231201	163400	743319010	11670	11670	11670	11670	0
282	20231201	163300	743319010	11670	11670	11670	11670	0
283	20231201	163200	743319010	11670	11670	11670	11670	0
284	20231201	163100	743319010	11670	11670	11670	11670	0
285	20231201	163000	743319010	11670	11670	11670	11670	0
286	20231201	162900	743319010	11670	11670	11670	11670	0
287	20231201	162800	743319010	11670	11670	11670	11670	0
288	20231201	162700	743319010	11670	11670	11670	11670	0
289	20231201	162600	743319010	11670	11670	11670	11670	0
290	20231201	162500	743319010	11670	11670	11670	11670	0
291	20231201	162400	743319010	11670	11670	11670	11670	0
292	20231201	162300	743319010	11670	11670	11670	11670	0
293	20231201	162200	743319010	11670	11670	11670	11670	0
294	20231201	162100	743319010	11670	11670	11670	11670	0
295	20231201	162000	743319010	11670	11670	11670	11670	0
296	20231201	161900	743319010	11670	11670	11670	11670	0
297	20231201	161800	743319010	11670	11670	11670	11670	0
298	20231201	161700	743319010	11670	11670	11670	11670	0
299	20231201	161600	743319010	11670	11670	11670	11670	0
300	20231201	161500	743319010	11670	11670	11670	11670	0
301	20231201	161400	743319010	11670	11670	11670	11670	0
302	20231201	161300	743319010	11670	11670	11670	11670	1838
303	20231201	161200	743319010	11670	11670	11670	11670	0
304	20231201	161100	743319010	11670	11670	11670	11670	0
305	20231201	161000	743319010	11670	11670	11670	11670	0
306	20231201	160900	743319010	11670	11670	11670	11670	0
307	20231201	160800	743319010	11670	11670	11670	11670	0
308	20231201	160700	743319010	11670	11670	11670	11670	0
309	20231201	160600	743319010	11670	11670	11670	11670	0
310	20231201	160500	743319010	11670	11670	11670	11670	0
311	20231201	160400	743319010	11670	11670	11670	11670	0
312	20231201	160300	743319010	11670	11670	11670	11670	0
313	20231201	160200	743319010	11670	11670	11670	11670	0
314	20231201	160100	743319010	11670	11670	11670	11670	0
315	20231201	160000	743319010	11670	11670	11670	11670	0
316	20231201	155900	743319010	11670	11670	11670	11670	0
317	20231201	155800	743319010	11670	11670	11670	11670	0
318	20231201	155700	743319010	11670	11670	11670	11670	0
319	20231201	155600	743319010	11670	11670	11670	11670	0
320	20231201	155500	743319010	11670	11670	11670	11670	0
321	20231201	155400	743319010	11670	11670	11670	11670	0
322	20231201	155300	743319010	11670	11670	11670	11670	0
323	20231201	155200	743319010	11670	11670	11670	11670	0
324	20231201	155100	743319010	11670	11670	11670	11670	0
325	20231201	155000	743319010	11670	11670	11670	11670	0
326	20231201	154900	743319010	11670	11670	11670	11670	0
327	20231201	154800	743319010	11670	11670	11670	11670	0
328	20231201	154700	743319010	11670	11670	11670	11670	0
329	20231201	154600	743319010	11670	11670	11670	11670	0
330	20231201	154500	743319010	11670	11670	11670	11670	0
331	20231201	154400	743319010	11670	11670	11670	11670	0
332	20231201	154300	743319010	11670	11670	11670	11670	1838
333	20231201	154200	743319010	11670	11670	11670	11670	0
334	20231201	154100	743319010	11670	11670	11670	11670	0
335	20231201	154000	743319010	11670	11670	11670	11670	0
336	20231201	153900	743319010	11670	11670	11670	11670	0
337	20231201	153800	743319010	11670	11670	11670	11670	0
338	20231201	153700	743319010	11670	11670	11670	11670	0
339	20231201	153600	743319010	11670	11670	11670	11670	0
340	20231201	153500	743319010	11670	11670	11670	11670	0
341	20231201	153400	743319010	11670	11670	11670	11670	0
342	20231201	153300	743319010	11670	11670	11670	11670	0
343	20231201	153200	743319010	11670	11670	11670	11670	0
344	20231201	153100	743319010	11670	11670	11670	11670	0
345	20231201	153000	743319010	11670	11670	11670	11670	1838
346	20231201	152900	721869550	11620	11620	11620	11620	0
347	20231201	152800	721869550	11620	11620	11620	11620	0
348	20231201	152700	721869550	11620	11620	11620	11620	0
349	20231201	152600	721869550	11620	11620	11620	11620	0
350	20231201	152500	721869550	11620	11620	11620	11620	0
351	20231201	152400	721869550	11620	11620	11620	11620	0
352	20231201	152300	721869550	11620	11620	11620	11620	0
353	20231201	152200	721869550	11620	11620	11620	11620	0
354	20231201	152100	721869550	11620	11620	11620	11620	0
355	20231201	152000	721869550	11620	11620	11620	11620	0
356	20231201	151900	721869550	11620	11600	11620	11590	439
357	20231201	151800	716772150	11600	11600	11600	11600	29
358	20231201	151700	716435750	11590	11590	11590	11590	10
359	20231201	151600	716319850	11600	11600	11600	11600	1
360	20231201	151500	716308250	11590	11590	11590	11590	0
361	20231201	151400	716308250	11590	11590	11590	11590	0
362	20231201	151300	716308250	11590	11610	11610	11590	46
363	20231201	151200	715774970	11610	11610	11610	11610	18
364	20231201	151100	715565990	11590	11590	11590	11590	0
365	20231201	151000	715565990	11590	11630	11630	11590	9
366	20231201	150900	715461630	11630	11630	11630	11620	7
367	20231201	150800	715380230	11620	11620	11620	11620	208
368	20231201	150700	712963270	11620	11600	11620	11600	440
369	20231201	150600	707853620	11610	11610	11610	11610	0
370	20231201	150500	707853620	11610	11610	11610	11610	1
371	20231201	150400	707842010	11610	11610	11610	11610	0
372	20231201	150300	707842010	11610	11610	11610	11610	78
373	20231201	150200	706936430	11610	11610	11610	11610	11
374	20231201	150100	706808720	11550	11550	11550	11550	165
375	20231201	150000	704902970	11550	11550	11550	11550	200
376	20231201	145900	702592970	11620	11550	11620	11550	68
377	20231201	145800	701806170	11620	11620	11620	11560	33
378	20231201	145700	701424390	11620	11620	11620	11620	2
379	20231201	145600	701401150	11560	11570	11570	11560	77
380	20231201	145500	700510550	11630	11590	11630	11590	1000
381	20231201	145400	688888980	11550	11550	11550	11550	50
382	20231201	145300	688311480	11590	11570	11590	11550	92
383	20231201	145200	687248540	11570	11570	11570	11570	17
384	20231201	145100	687051850	11560	11540	11560	11540	108
385	20231201	145000	685803950	11560	11550	11560	11540	132
386	20231201	144900	684279780	11540	11540	11540	11540	81
387	20231201	144800	683345040	11540	11540	11540	11540	51
388	20231201	144700	682756500	11540	11540	11540	11540	48
389	20231201	144600	682202580	11550	11550	11550	11550	104
390	20231201	144500	681001380	11540	11540	11540	11540	0
391	20231201	144400	681001380	11540	11540	11540	11540	141
392	20231201	144300	679374240	11540	11540	11540	11540	60
393	20231201	144200	678681840	11540	11540	11540	11540	61
394	20231201	144100	677977900	11540	11540	11560	11540	141
395	20231201	144000	676349480	11540	11540	11540	11540	0
396	20231201	143900	676349480	11540	11540	11540	11540	77
397	20231201	143800	675460900	11570	11570	11570	11570	0
398	20231201	143700	675460900	11570	11540	11570	11540	105
399	20231201	143600	674246920	11540	11540	11550	11540	99
400	20231201	143500	673104310	11540	11540	11540	11540	0
401	20231201	143400	673104310	11540	11540	11540	11540	178
402	20231201	143300	671050190	11540	11590	11590	11540	49
403	20231201	143200	670484680	11540	11560	11560	11540	1042
404	20231201	143100	658457640	11550	11550	11550	11550	0
405	20231201	143000	658457640	11550	11550	11550	11550	89
406	20231201	142900	657429690	11550	11550	11550	11550	29
407	20231201	142800	657094740	11560	11560	11560	11560	1
408	20231201	142700	657083180	11560	11570	11580	11560	269
409	20231201	142600	653972170	11560	11560	11560	11560	0
410	20231201	142500	653972170	11560	11560	11560	11560	29
411	20231201	142400	653636930	11570	11580	11580	11570	116
412	20231201	142300	652294420	11590	11590	11590	11590	4
413	20231201	142200	652248060	11580	11580	11580	11580	29
414	20231201	142100	651912240	11580	11580	11580	11580	48
415	20231201	142000	651356400	11580	11590	11590	11580	40
416	20231201	141900	650893090	11590	11590	11590	11580	67
417	20231201	141800	650117040	11580	11590	11590	11580	55
418	20231201	141700	649479970	11580	11570	11590	11570	114
419	20231201	141600	648159970	11570	11570	11570	11570	48
420	20231201	141500	647604610	11570	11570	11570	11570	29
421	20231201	141400	647269080	11570	11570	11570	11570	58
422	20231201	141300	646598020	11570	11570	11570	11570	77
423	20231201	141200	645707130	11570	11570	11570	11570	29
424	20231201	141100	645371600	11570	11570	11570	11570	0
425	20231201	141000	645371600	11570	11610	11610	11570	92
426	20231201	140900	644306560	11570	11550	11570	11550	252
427	20231201	140800	641394820	11550	11550	11550	11550	29
428	20231201	140700	641059870	11550	11550	11550	11550	135
429	20231201	140600	639500620	11550	11550	11550	11550	0
430	20231201	140500	639500620	11550	11550	11550	11550	88
431	20231201	140400	638484220	11550	11550	11550	11550	78
432	20231201	140300	637583320	11550	11550	11550	11550	28
433	20231201	140200	637259920	11550	11550	11550	11550	48
434	20231201	140100	636705520	11550	11610	11610	11550	30
435	20231201	140000	636358960	11610	11560	11610	11560	129
436	20231201	135900	634863760	11560	11560	11560	11560	48
437	20231201	135800	634308880	11560	11560	11560	11560	29
438	20231201	135700	633973640	11560	11560	11560	11560	0
439	20231201	135600	633973640	11560	11560	11560	11560	77
440	20231201	135500	633083520	11560	11560	11560	11560	29
441	20231201	135400	632748280	11560	11560	11560	11560	0
442	20231201	135300	632748280	11560	11560	11560	11560	77
443	20231201	135200	631858160	11560	11560	11560	11560	0
444	20231201	135100	631858160	11560	11560	11560	11560	29
445	20231201	135000	631522920	11580	11600	11660	11580	248
446	20231201	134900	628639740	11570	11580	11580	11570	33
447	20231201	134800	628257890	11570	11580	11580	11570	40
448	20231201	134700	627794970	11570	11560	11570	11560	106
449	20231201	134600	626569030	11560	11560	11560	11560	29
450	20231201	134500	626233790	11560	11560	11560	11560	0
451	20231201	134400	626233790	11560	11570	11580	11560	236
452	20231201	134300	623503020	11560	11560	11560	11560	29
453	20231201	134200	623167780	11560	11560	11560	11560	48
454	20231201	134100	622612900	11560	11560	11560	11560	29
455	20231201	134000	622277660	11560	11570	11570	11560	210
456	20231201	133900	619849890	11570	11570	11570	11570	87
457	20231201	133800	618843300	11570	11570	11570	11570	1
458	20231201	133700	618831730	11570	11570	11570	11570	29
459	20231201	133600	618496200	11570	11570	11570	11570	77
460	20231201	133500	617605310	11620	11610	11620	11610	30
461	20231201	133400	617256980	11610	11610	11610	11570	59
462	20231201	133300	616573150	11570	11570	11570	11570	48
463	20231201	133200	616017790	11570	11570	11570	11570	28
464	20231201	133100	615693830	11570	11560	11570	11550	122
465	20231201	133000	614283250	11550	11560	11560	11550	125
466	20231201	132900	612839310	11540	11540	11540	11540	39
467	20231201	132800	612389250	11540	11540	11540	11540	243
468	20231201	132700	609585030	11540	11540	11540	11540	77
469	20231201	132600	608696450	11540	11540	11540	11540	0
470	20231201	132500	608696450	11540	11540	11540	11540	200
471	20231201	132400	606388450	11540	11540	11540	11540	77
472	20231201	132300	605499870	11560	11560	11560	11560	443
473	20231201	132200	600378790	11550	11560	11560	11550	213
474	20231201	132100	597918350	11560	11560	11560	11560	59
475	20231201	132000	597236310	11550	11560	11560	11550	58
476	20231201	131900	596566220	11550	11550	11550	11550	77
477	20231201	131800	595676870	11570	11570	11570	11570	2
478	20231201	131700	595653730	11550	11550	11550	11550	28
479	20231201	131600	595330330	11550	11550	11550	11550	48
480	20231201	131500	594775930	11550	11570	11570	11550	207
481	20231201	131400	592381520	11550	11550	11550	11550	29
482	20231201	131300	592046570	11550	11560	11560	11550	123
483	20231201	131200	590625170	11560	11560	11560	11550	49
484	20231201	131100	590059020	11560	11560	11560	11560	20
485	20231201	131000	589827820	11550	11560	11560	11550	117
486	20231201	130900	588476270	11550	11550	11550	11550	0
487	20231201	130800	588476270	11550	11550	11550	11550	30
488	20231201	130700	588129770	11560	11550	11560	11550	77
489	20231201	130600	587239940	11560	11540	11560	11540	188
490	20231201	130500	585069260	11540	11540	11540	11540	77
491	20231201	130400	584180680	11540	11540	11540	11540	0
492	20231201	130300	584180680	11540	11540	11540	11540	74
493	20231201	130200	583326720	11540	11540	11540	11540	76
494	20231201	130100	582449680	11540	11540	11540	11540	0
495	20231201	130000	582449680	11540	11540	11540	11540	29
496	20231201	125900	582115020	11550	11550	11550	11550	48
497	20231201	125800	581560620	11550	11570	11570	11550	129
498	20231201	125700	580068670	11580	11580	11580	11550	344
499	20231201	125600	576089020	11550	11560	11570	11550	136
500	20231201	125500	574516570	11550	11550	11550	11550	29
501	20231201	125400	574181620	11550	11550	11550	11550	200
502	20231201	125300	571871620	11550	11550	11550	11550	77
503	20231201	125200	570982270	11570	11570	11570	11570	71
504	20231201	125100	570160800	11560	11560	11560	11560	29
505	20231201	125000	569825560	11560	11560	11570	11550	433
506	20231201	124900	564817600	11550	11560	11560	11550	60
507	20231201	124800	564124580	11550	11550	11550	11550	29
508	20231201	124700	563789630	11560	11570	11570	11560	232
509	20231201	124600	561105630	11570	11570	11580	11570	88
510	20231201	124500	560087460	11570	11570	11570	11570	48
511	20231201	124400	559532100	11570	11570	11570	11570	119
512	20231201	124300	558155270	11570	11570	11570	11570	29
513	20231201	124200	557819740	11590	11570	11610	11570	490
514	20231201	124100	552140160	11590	11590	11590	11590	763
515	20231201	124000	543296990	11600	11600	11600	11600	1
516	20231201	123900	543285390	11580	11580	11610	11570	82
517	20231201	123800	542336240	11570	11570	11570	11570	29
518	20231201	123700	542000710	11570	11570	11570	11570	0
519	20231201	123600	542000710	11570	11570	11570	11570	77
520	20231201	123500	541109820	11650	11650	11650	11650	1
521	20231201	123400	541098170	11650	11560	11650	11560	150
522	20231201	123300	539358620	11550	11530	11550	11530	183
523	20231201	123200	537246030	11550	11540	11550	11540	180
524	20231201	123100	535168730	11530	11530	11530	11530	28
525	20231201	123000	534845890	11540	11540	11540	11540	248
526	20231201	122900	531983970	11540	11540	11540	11540	87
527	20231201	122800	530979990	11540	11540	11540	11540	0
528	20231201	122700	530979990	11540	11530	11540	11530	77
529	20231201	122600	530091700	11530	11540	11540	11530	38
530	20231201	122500	529653270	11540	11540	11540	11540	478
531	20231201	122400	524137150	11600	11540	11600	11540	30
532	20231201	122300	523790890	11540	11540	11540	11540	0
533	20231201	122200	523790890	11540	11540	11540	11540	77
534	20231201	122100	522902310	11600	11540	11600	11540	229
535	20231201	122000	520255190	11540	11540	11540	11540	331
536	20231201	121900	516435450	11540	11550	11550	11540	594
537	20231201	121800	509579100	11550	11550	11550	11550	115
538	20231201	121700	508250850	11550	11550	11550	11550	29
539	20231201	121600	507915900	11550	11550	11550	11550	48
540	20231201	121500	507361500	11550	11550	11550	11550	28
541	20231201	121400	507038100	11550	11560	11560	11550	529
542	20231201	121300	500924550	11560	11560	11560	11560	48
543	20231201	121200	500369670	11560	11560	11560	11560	29
544	20231201	121100	500034430	11560	11560	11560	11560	0
545	20231201	121000	500034430	11560	11560	11560	11560	77
546	20231201	120900	499144310	11560	11560	11560	11560	29
547	20231201	120800	498809070	11560	11560	11560	11560	48
548	20231201	120700	498254190	11640	11560	11640	11560	103
549	20231201	120600	497060310	11560	11560	11560	11560	0
550	20231201	120500	497060310	11560	11560	11560	11560	77
551	20231201	120400	496170190	11560	11560	11560	11560	0
552	20231201	120300	496170190	11560	11670	11670	11560	39
553	20231201	120200	495718250	11680	11540	11680	11540	430
554	20231201	120100	490728580	11530	11530	11530	11530	150
555	20231201	120000	488999080	11530	11530	11530	11530	97
556	20231201	115900	487880670	11530	11540	11540	11530	50
557	20231201	115800	487304150	11540	11540	11540	11540	4
558	20231201	115700	487257990	11540	11540	11550	11540	97
559	20231201	115600	486138510	11540	11550	11550	11540	58
560	20231201	115500	485469090	11550	11550	11550	11550	50
561	20231201	115400	484891590	11540	11540	11540	11540	57
562	20231201	115300	484233810	11550	11550	11550	11550	50
563	20231201	115200	483656310	11550	11550	11550	11550	50
564	20231201	115100	483078810	11540	11540	11540	11540	87
565	20231201	115000	482074830	11540	11540	11540	11540	77
566	20231201	114900	481186250	11540	11540	11540	11540	0
567	20231201	114800	481186250	11540	11540	11540	11540	77
568	20231201	114700	480297670	11540	11540	11540	11540	126
569	20231201	114600	478843630	11530	11530	11530	11530	29
570	20231201	114500	478509260	11530	11530	11530	11530	76
571	20231201	114400	477632980	11530	11530	11530	11530	0
572	20231201	114300	477632980	11530	11530	11530	11530	29
573	20231201	114200	477298610	11530	11550	11550	11530	53
574	20231201	114100	476687420	11540	11540	11540	11540	35
575	20231201	114000	476283520	11530	11530	11530	11530	29
576	20231201	113900	475949150	11530	11540	11540	11530	428
577	20231201	113800	471010510	11540	11540	11540	11540	129
578	20231201	113700	469521850	11540	11540	11540	11540	13
579	20231201	113600	469371830	11540	11540	11540	11540	64
580	20231201	113500	468633270	11570	11570	11570	11570	5
581	20231201	113400	468575420	11570	11580	11580	11570	429
582	20231201	113300	463607660	11580	11580	11580	11580	135
583	20231201	113200	462044360	11580	11580	11590	11580	223
584	20231201	113100	459461650	11580	11580	11580	11580	17
585	20231201	113000	459264790	11590	11600	11610	11590	137
586	20231201	112900	457675590	11600	11580	11600	11580	49
587	20231201	112800	457108010	11580	11580	11580	11570	265
588	20231201	112700	454041800	11570	11580	11580	11570	80
589	20231201	112600	453116000	11580	11590	11590	11580	59
590	20231201	112500	452432480	11580	11610	11610	11580	121
591	20231201	112400	451028270	11610	11580	11610	11580	84
592	20231201	112300	450055400	11580	11540	11580	11540	176
593	20231201	112200	448017940	11530	11540	11540	11530	76
594	20231201	112100	447141190	11560	11540	11560	11540	79
595	20231201	112000	446228530	11540	11530	11540	11530	74
596	20231201	111900	445375140	11540	11520	11540	11520	233
597	20231201	111800	442687890	11530	11530	11530	11530	38
598	20231201	111700	442249750	11520	11530	11530	11520	79
599	20231201	111600	441339170	11520	11520	11540	11520	86
600	20231201	111500	440348370	11530	11540	11540	11520	1044
601	20231201	111400	428314970	11530	11530	11530	11520	100
602	20231201	111300	427162250	11520	11530	11530	11520	270
603	20231201	111200	424049630	11520	11530	11530	11520	180
604	20231201	111100	421975020	11530	11540	11540	11530	446
605	20231201	111000	416832160	11540	11540	11540	11540	78
606	20231201	110900	415932040	11540	11540	11540	11540	29
607	20231201	110800	415597380	11550	11560	11560	11550	143
608	20231201	110700	413945640	11560	11570	11570	11560	128
609	20231201	110600	412464970	11580	11580	11580	11580	52
610	20231201	110500	411862810	11580	11580	11580	11580	154
611	20231201	110400	410079490	11580	11580	11580	11580	29
612	20231201	110300	409743670	11590	11590	11590	11590	61
613	20231201	110200	409036680	11590	11590	11590	11590	77
614	20231201	110100	408144250	11590	11600	11600	11590	31
615	20231201	110000	407784870	11590	11610	11610	11590	113
616	20231201	105900	406474350	11600	11610	11610	11600	126
617	20231201	105800	405012550	11610	11620	11620	11610	22
618	20231201	105700	404757080	11620	11610	11620	11610	112
619	20231201	105600	403456660	11610	11610	11620	11610	228
620	20231201	105500	400809480	11610	11640	11640	11610	79
621	20231201	105400	399890790	11640	11640	11640	11640	1
622	20231201	105300	399879150	11640	11640	11640	11620	139
623	20231201	105200	398261770	11640	11610	11690	11600	44
624	20231201	105100	397750370	11630	11600	11630	11600	258
625	20231201	105000	394751870	11630	11630	11630	11630	129
626	20231201	104900	393251600	11630	11600	11630	11590	348
627	20231201	104800	389208840	11570	11610	11620	11560	107
628	20231201	104700	387969860	11620	11520	11620	11520	887
629	20231201	104600	377679140	11600	11520	11600	11520	1232
630	20231201	104500	363432600	11510	11530	11530	11510	1413
631	20231201	104400	347155870	11530	11530	11530	11530	59
632	20231201	104300	346475600	11520	11520	11520	11520	28
633	20231201	104200	346153040	11520	11520	11520	11520	48
634	20231201	104100	345600080	11520	11520	11520	11520	29
635	20231201	104000	345266000	11520	11520	11520	11520	29
636	20231201	103900	344931920	11520	11510	11520	11510	196
637	20231201	103800	342675880	11510	11510	11520	11510	137
638	20231201	103700	341098510	11510	11510	11510	11510	8
639	20231201	103600	341006430	11510	11510	11510	11510	77
640	20231201	103500	340120160	11510	11510	11510	11510	29
641	20231201	103400	339786370	11510	11510	11510	11510	0
642	20231201	103300	339786370	11510	11510	11530	11510	117
643	20231201	103200	338438900	11530	11540	11540	11530	15
644	20231201	103100	338265900	11500	11500	11500	11500	77
645	20231201	103000	337380400	11500	11510	11510	11500	64
646	20231201	102900	336644140	11510	11510	11510	11510	63
647	20231201	102800	335919010	11500	11500	11500	11500	153
648	20231201	102700	334159510	11500	11500	11500	11500	0
649	20231201	102600	334159510	11500	11500	11500	11500	29
650	20231201	102500	333826010	11490	11500	11510	11490	108
651	20231201	102400	332584480	11500	11500	11500	11500	29
652	20231201	102300	332250980	11500	11500	11500	11500	103
653	20231201	102200	331066480	11500	11500	11500	11490	126
654	20231201	102100	329617960	11490	11490	11490	11490	87
655	20231201	102000	328618330	11490	11490	11490	11490	0
656	20231201	101900	328618330	11490	11500	11500	11490	131
657	20231201	101800	327112930	11490	11480	11490	11470	103
658	20231201	101700	325930670	11480	11490	11500	11480	1426
659	20231201	101600	309555190	11490	11500	11500	11490	341
660	20231201	101500	305634810	11490	11490	11490	11490	0
661	20231201	101400	305634810	11490	11490	11510	11490	102
662	20231201	101300	304462380	11510	11490	11510	11490	383
663	20231201	101200	300061670	11490	11510	11510	11490	1747
664	20231201	101100	279978460	11510	11520	11520	11510	117
665	20231201	101000	278631690	11520	11520	11520	11520	482
666	20231201	100900	273079050	11520	11520	11520	11520	39
667	20231201	100800	272629770	11510	11510	11510	11510	48
668	20231201	100700	272077290	11510	11540	11540	11500	2662
669	20231201	100600	241426810	11540	11540	11540	11540	0
670	20231201	100500	241426810	11540	11530	11550	11530	259
671	20231201	100400	238439990	11540	11550	11550	11540	1048
672	20231201	100300	226343630	11550	11550	11550	11540	1336
673	20231201	100200	210914490	11550	11560	11560	11550	177
674	20231201	100100	208869140	11570	11560	11570	11560	98
675	20231201	100000	207735930	11560	11560	11560	11550	51
676	20231201	095900	207146660	11560	11550	11580	11550	55
677	20231201	095800	206511130	11550	11550	11550	11550	100
678	20231201	095700	205356130	11550	11550	11550	11550	28
679	20231201	095600	205032730	11550	11550	11550	11550	172
680	20231201	095500	203046130	11540	11550	11560	11540	519
681	20231201	095400	197052280	11560	11560	11560	11550	647
682	20231201	095300	189573510	11580	11570	11580	11560	201
683	20231201	095200	187247950	11570	11570	11570	11570	279
684	20231201	095100	184019920	11570	11570	11570	11570	54
685	20231201	095000	183395140	11580	11570	11580	11570	30
686	20231201	094900	183048030	11570	11570	11570	11570	0
687	20231201	094800	183048030	11570	11570	11570	11570	77
688	20231201	094700	182157140	11560	11560	11560	11550	90
689	20231201	094600	181117320	11560	11580	11580	11560	1203
690	20231201	094500	167198410	11590	11590	11590	11580	129
691	20231201	094400	165704070	11580	11580	11580	11580	153
692	20231201	094300	163932330	11580	11590	11590	11580	148
693	20231201	094200	162218450	11590	11590	11590	11580	85
694	20231201	094100	161234130	11590	11630	11630	11590	133
695	20231201	094000	159691460	11600	11620	11620	11600	1148
696	20231201	093900	146360050	11620	11640	11640	11620	789
697	20231201	093800	137187760	11640	11670	11670	11640	8
698	20231201	093700	137094550	11630	11650	11650	11630	1527
699	20231201	093600	119313770	11650	11660	11660	11650	709
700	20231201	093500	111047310	11660	11670	11670	11660	224
701	20231201	093400	108434910	11660	11660	11660	11660	48
702	20231201	093300	107875230	11670	11660	11670	11650	332
703	20231201	093200	104004390	11670	11660	11780	11660	786
704	20231201	093100	94837540	11670	11700	11710	11670	2335
705	20231201	093000	67563030	11710	11710	11710	11710	65
706	20231201	092900	66801880	11790	11720	11790	11720	112
707	20231201	092800	65487500	11700	11700	11700	11700	178
708	20231201	092700	63404900	11690	11690	11690	11690	0
709	20231201	092600	63404900	11690	11690	11690	11690	28
710	20231201	092500	63077580	11690	11700	11700	11690	128
711	20231201	092400	61580460	11700	11700	11710	11700	271
712	20231201	092300	58408760	11690	11700	11700	11690	321
713	20231201	092200	54653950	11700	11710	11710	11700	270
714	20231201	092100	51492810	11710	11710	11710	11710	105
715	20231201	092000	50263260	11710	11720	11720	11710	115
716	20231201	091900	48916600	11730	11730	11730	11730	101
717	20231201	091800	47731870	11790	11770	11790	11770	100
718	20231201	091700	46553440	11780	11780	11780	11780	0
719	20231201	091600	46553440	11780	11780	11780	11780	50
720	20231201	091500	45964440	11710	11710	11710	11710	2
721	20231201	091400	45941020	11700	11700	11700	11700	0
722	20231201	091300	45941020	11700	11700	11700	11700	5
723	20231201	091200	45882520	11690	11690	11690	11690	0
724	20231201	091100	45882520	11690	11700	11700	11690	129
725	20231201	091000	44374410	11690	11780	11780	11690	348
726	20231201	090900	40303190	11720	11770	11780	11720	252
727	20231201	090800	37344830	11780	11780	11780	11780	20
728	20231201	090700	37109230	11780	11720	11790	11720	70
729	20231201	090600	36285370	11680	11680	11680	11680	140
730	20231201	090500	34650170	11670	11670	11670	11670	33
731	20231201	090400	34265060	11670	11700	11700	11670	1611
732	20231201	090300	15437480	11710	11800	11800	11710	478
733	20231201	090200	9837940	11740	11740	11740	11740	100
734	20231201	090100	8663940	11740	11740	11810	11740	383
735	20231201	090000	4164200	11720	11720	11720	11720	325