KissMeData/038010/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	192000	985163870	8680	8680	8680	8680	3536
3	20231201	191900	985163870	8680	8680	8680	8680	0
4	20231201	191800	985163870	8680	8680	8680	8680	0
5	20231201	191700	985163870	8680	8680	8680	8680	0
6	20231201	191600	985163870	8680	8680	8680	8680	0
7	20231201	191500	985163870	8680	8680	8680	8680	0
8	20231201	191400	985163870	8680	8680	8680	8680	0
9	20231201	191300	985163870	8680	8680	8680	8680	0
10	20231201	191200	985163870	8680	8680	8680	8680	0
11	20231201	191100	985163870	8680	8680	8680	8680	0
12	20231201	191000	985163870	8680	8680	8680	8680	0
13	20231201	190900	985163870	8680	8680	8680	8680	0
14	20231201	190800	985163870	8680	8680	8680	8680	0
15	20231201	190700	985163870	8680	8680	8680	8680	0
16	20231201	190600	985163870	8680	8680	8680	8680	0
17	20231201	190500	985163870	8680	8680	8680	8680	0
18	20231201	190400	985163870	8680	8680	8680	8680	0
19	20231201	190300	985163870	8680	8680	8680	8680	0
20	20231201	190200	985163870	8680	8680	8680	8680	0
21	20231201	190100	985163870	8680	8680	8680	8680	0
22	20231201	190000	985163870	8680	8680	8680	8680	0
23	20231201	185900	985163870	8680	8680	8680	8680	0
24	20231201	185800	985163870	8680	8680	8680	8680	0
25	20231201	185700	985163870	8680	8680	8680	8680	0
26	20231201	185600	985163870	8680	8680	8680	8680	0
27	20231201	185500	985163870	8680	8680	8680	8680	0
28	20231201	185400	985163870	8680	8680	8680	8680	0
29	20231201	185300	985163870	8680	8680	8680	8680	0
30	20231201	185200	985163870	8680	8680	8680	8680	0
31	20231201	185100	985163870	8680	8680	8680	8680	0
32	20231201	185000	985163870	8680	8680	8680	8680	3536
33	20231201	184900	985163870	8680	8680	8680	8680	0
34	20231201	184800	985163870	8680	8680	8680	8680	0
35	20231201	184700	985163870	8680	8680	8680	8680	0
36	20231201	184600	985163870	8680	8680	8680	8680	0
37	20231201	184500	985163870	8680	8680	8680	8680	0
38	20231201	184400	985163870	8680	8680	8680	8680	0
39	20231201	184300	985163870	8680	8680	8680	8680	0
40	20231201	184200	985163870	8680	8680	8680	8680	0
41	20231201	184100	985163870	8680	8680	8680	8680	0
42	20231201	184000	985163870	8680	8680	8680	8680	0
43	20231201	183900	985163870	8680	8680	8680	8680	0
44	20231201	183800	985163870	8680	8680	8680	8680	0
45	20231201	183700	985163870	8680	8680	8680	8680	0
46	20231201	183600	985163870	8680	8680	8680	8680	0
47	20231201	183500	985163870	8680	8680	8680	8680	0
48	20231201	183400	985163870	8680	8680	8680	8680	0
49	20231201	183300	985163870	8680	8680	8680	8680	0
50	20231201	183200	985163870	8680	8680	8680	8680	0
51	20231201	183100	985163870	8680	8680	8680	8680	0
52	20231201	183000	985163870	8680	8680	8680	8680	0
53	20231201	182900	985163870	8680	8680	8680	8680	0
54	20231201	182800	985163870	8680	8680	8680	8680	0
55	20231201	182700	985163870	8680	8680	8680	8680	0
56	20231201	182600	985163870	8680	8680	8680	8680	0
57	20231201	182500	985163870	8680	8680	8680	8680	0
58	20231201	182400	985163870	8680	8680	8680	8680	0
59	20231201	182300	985163870	8680	8680	8680	8680	0
60	20231201	182200	985163870	8680	8680	8680	8680	0
61	20231201	182100	985163870	8680	8680	8680	8680	0
62	20231201	182000	985163870	8680	8680	8680	8680	3536
63	20231201	181900	985163870	8680	8680	8680	8680	0
64	20231201	181800	985163870	8680	8680	8680	8680	0
65	20231201	181700	985163870	8680	8680	8680	8680	0
66	20231201	181600	985163870	8680	8680	8680	8680	0
67	20231201	181500	985163870	8680	8680	8680	8680	0
68	20231201	181400	985163870	8680	8680	8680	8680	0
69	20231201	181300	985163870	8680	8680	8680	8680	0
70	20231201	181200	985163870	8680	8680	8680	8680	0
71	20231201	181100	985163870	8680	8680	8680	8680	0
72	20231201	181000	985163870	8680	8680	8680	8680	0
73	20231201	180900	985163870	8680	8680	8680	8680	0
74	20231201	180800	985163870	8680	8680	8680	8680	0
75	20231201	180700	985163870	8680	8680	8680	8680	0
76	20231201	180600	985163870	8680	8680	8680	8680	0
77	20231201	180500	985163870	8680	8680	8680	8680	0
78	20231201	180400	985163870	8680	8680	8680	8680	0
79	20231201	180300	985163870	8680	8680	8680	8680	0
80	20231201	180200	985163870	8680	8680	8680	8680	0
81	20231201	180100	985163870	8680	8680	8680	8680	0
82	20231201	180000	985163870	8680	8680	8680	8680	0
83	20231201	175900	985163870	8680	8680	8680	8680	0
84	20231201	175800	985163870	8680	8680	8680	8680	0
85	20231201	175700	985163870	8680	8680	8680	8680	0
86	20231201	175600	985163870	8680	8680	8680	8680	0
87	20231201	175500	985163870	8680	8680	8680	8680	0
88	20231201	175400	985163870	8680	8680	8680	8680	0
89	20231201	175300	985163870	8680	8680	8680	8680	0
90	20231201	175200	985163870	8680	8680	8680	8680	0
91	20231201	175100	985163870	8680	8680	8680	8680	0
92	20231201	175000	985163870	8680	8680	8680	8680	3536
93	20231201	174900	985163870	8680	8680	8680	8680	0
94	20231201	174800	985163870	8680	8680	8680	8680	0
95	20231201	174700	985163870	8680	8680	8680	8680	0
96	20231201	174600	985163870	8680	8680	8680	8680	0
97	20231201	174500	985163870	8680	8680	8680	8680	0
98	20231201	174400	985163870	8680	8680	8680	8680	0
99	20231201	174300	985163870	8680	8680	8680	8680	0
100	20231201	174200	985163870	8680	8680	8680	8680	0
101	20231201	174100	985163870	8680	8680	8680	8680	0
102	20231201	174000	985163870	8680	8680	8680	8680	0
103	20231201	173900	985163870	8680	8680	8680	8680	0
104	20231201	173800	985163870	8680	8680	8680	8680	0
105	20231201	173700	985163870	8680	8680	8680	8680	0
106	20231201	173600	985163870	8680	8680	8680	8680	0
107	20231201	173500	985163870	8680	8680	8680	8680	0
108	20231201	173400	985163870	8680	8680	8680	8680	0
109	20231201	173300	985163870	8680	8680	8680	8680	0
110	20231201	173200	985163870	8680	8680	8680	8680	0
111	20231201	173100	985163870	8680	8680	8680	8680	0
112	20231201	173000	985163870	8680	8680	8680	8680	0
113	20231201	172900	985163870	8680	8680	8680	8680	0
114	20231201	172800	985163870	8680	8680	8680	8680	0
115	20231201	172700	985163870	8680	8680	8680	8680	0
116	20231201	172600	985163870	8680	8680	8680	8680	0
117	20231201	172500	985163870	8680	8680	8680	8680	0
118	20231201	172400	985163870	8680	8680	8680	8680	0
119	20231201	172300	985163870	8680	8680	8680	8680	0
120	20231201	172200	985163870	8680	8680	8680	8680	0
121	20231201	172100	985163870	8680	8680	8680	8680	0
122	20231201	172000	985163870	8680	8680	8680	8680	3536
123	20231201	171900	985163870	8680	8680	8680	8680	0
124	20231201	171800	985163870	8680	8680	8680	8680	0
125	20231201	171700	985163870	8680	8680	8680	8680	0
126	20231201	171600	985163870	8680	8680	8680	8680	0
127	20231201	171500	985163870	8680	8680	8680	8680	0
128	20231201	171400	985163870	8680	8680	8680	8680	0
129	20231201	171300	985163870	8680	8680	8680	8680	0
130	20231201	171200	985163870	8680	8680	8680	8680	0
131	20231201	171100	985163870	8680	8680	8680	8680	0
132	20231201	171000	985163870	8680	8680	8680	8680	0
133	20231201	170900	985163870	8680	8680	8680	8680	0
134	20231201	170800	985163870	8680	8680	8680	8680	0
135	20231201	170700	985163870	8680	8680	8680	8680	0
136	20231201	170600	985163870	8680	8680	8680	8680	0
137	20231201	170500	985163870	8680	8680	8680	8680	0
138	20231201	170400	985163870	8680	8680	8680	8680	0
139	20231201	170300	985163870	8680	8680	8680	8680	0
140	20231201	170200	985163870	8680	8680	8680	8680	0
141	20231201	170100	985163870	8680	8680	8680	8680	0
142	20231201	170000	985163870	8680	8680	8680	8680	0
143	20231201	165900	985163870	8680	8680	8680	8680	0
144	20231201	165800	985163870	8680	8680	8680	8680	0
145	20231201	165700	985163870	8680	8680	8680	8680	0
146	20231201	165600	985163870	8680	8680	8680	8680	0
147	20231201	165500	985163870	8680	8680	8680	8680	0
148	20231201	165400	985163870	8680	8680	8680	8680	0
149	20231201	165300	985163870	8680	8680	8680	8680	0
150	20231201	165200	985163870	8680	8680	8680	8680	0
151	20231201	165100	985163870	8680	8680	8680	8680	0
152	20231201	165000	985163870	8680	8680	8680	8680	3536
153	20231201	164900	985163870	8680	8680	8680	8680	0
154	20231201	164800	985163870	8680	8680	8680	8680	0
155	20231201	164700	985163870	8680	8680	8680	8680	0
156	20231201	164600	985163870	8680	8680	8680	8680	0
157	20231201	164500	985163870	8680	8680	8680	8680	0
158	20231201	164400	985163870	8680	8680	8680	8680	0
159	20231201	164300	985163870	8680	8680	8680	8680	0
160	20231201	164200	985163870	8680	8680	8680	8680	0
161	20231201	164100	985163870	8680	8680	8680	8680	0
162	20231201	164000	985163870	8680	8680	8680	8680	0
163	20231201	163900	985163870	8680	8680	8680	8680	0
164	20231201	163800	985163870	8680	8680	8680	8680	0
165	20231201	163700	985163870	8680	8680	8680	8680	0
166	20231201	163600	985163870	8680	8680	8680	8680	0
167	20231201	163500	985163870	8680	8680	8680	8680	0
168	20231201	163400	985163870	8680	8680	8680	8680	0
169	20231201	163300	985163870	8680	8680	8680	8680	0
170	20231201	163200	985163870	8680	8680	8680	8680	0
171	20231201	163100	985163870	8680	8680	8680	8680	0
172	20231201	163000	985163870	8680	8680	8680	8680	0
173	20231201	162900	985163870	8680	8680	8680	8680	0
174	20231201	162800	985163870	8680	8680	8680	8680	0
175	20231201	162700	985163870	8680	8680	8680	8680	0
176	20231201	162600	985163870	8680	8680	8680	8680	0
177	20231201	162500	985163870	8680	8680	8680	8680	0
178	20231201	162400	985163870	8680	8680	8680	8680	0
179	20231201	162300	985163870	8680	8680	8680	8680	0
180	20231201	162200	985163870	8680	8680	8680	8680	0
181	20231201	162100	985163870	8680	8680	8680	8680	0
182	20231201	162000	985163870	8680	8680	8680	8680	3536
183	20231201	161900	985163870	8680	8680	8680	8680	0
184	20231201	161800	985163870	8680	8680	8680	8680	0
185	20231201	161700	985163870	8680	8680	8680	8680	0
186	20231201	161600	985163870	8680	8680	8680	8680	0
187	20231201	161500	985163870	8680	8680	8680	8680	0
188	20231201	161400	985163870	8680	8680	8680	8680	0
189	20231201	161300	985163870	8680	8680	8680	8680	0
190	20231201	161200	985163870	8680	8680	8680	8680	0
191	20231201	161100	985163870	8680	8680	8680	8680	0
192	20231201	161000	985163870	8680	8680	8680	8680	0
193	20231201	160900	985163870	8680	8680	8680	8680	0
194	20231201	160800	985163870	8680	8680	8680	8680	0
195	20231201	160700	985163870	8680	8680	8680	8680	0
196	20231201	160600	985163870	8680	8680	8680	8680	0
197	20231201	160500	985163870	8680	8680	8680	8680	0
198	20231201	160400	985163870	8680	8680	8680	8680	0
199	20231201	160300	985163870	8680	8680	8680	8680	0
200	20231201	160200	985163870	8680	8680	8680	8680	0
201	20231201	160100	985163870	8680	8680	8680	8680	0
202	20231201	160000	985163870	8680	8680	8680	8680	0
203	20231201	155900	985163870	8680	8680	8680	8680	0
204	20231201	155800	985163870	8680	8680	8680	8680	0
205	20231201	155700	985163870	8680	8680	8680	8680	0
206	20231201	155600	985163870	8680	8680	8680	8680	0
207	20231201	155500	985163870	8680	8680	8680	8680	0
208	20231201	155400	985163870	8680	8680	8680	8680	0
209	20231201	155300	985163870	8680	8680	8680	8680	0
210	20231201	155200	985163870	8680	8680	8680	8680	0
211	20231201	155100	985163870	8680	8680	8680	8680	0
212	20231201	155000	985163870	8680	8680	8680	8680	3536
213	20231201	154900	985163870	8680	8680	8680	8680	0
214	20231201	154800	985163870	8680	8680	8680	8680	0
215	20231201	154700	985163870	8680	8680	8680	8680	0
216	20231201	154600	985163870	8680	8680	8680	8680	0
217	20231201	154500	985163870	8680	8680	8680	8680	0
218	20231201	154400	985163870	8680	8680	8680	8680	0
219	20231201	154300	985163870	8680	8680	8680	8680	0
220	20231201	154200	985163870	8680	8680	8680	8680	0
221	20231201	154100	985163870	8680	8680	8680	8680	0
222	20231201	154000	985163870	8680	8680	8680	8680	0
223	20231201	153900	985163870	8680	8680	8680	8680	0
224	20231201	153800	985163870	8680	8680	8680	8680	0
225	20231201	153700	985163870	8680	8680	8680	8680	0
226	20231201	153600	985163870	8680	8680	8680	8680	0
227	20231201	153500	985163870	8680	8680	8680	8680	0
228	20231201	153400	985163870	8680	8680	8680	8680	0
229	20231201	153300	985163870	8680	8680	8680	8680	0
230	20231201	153200	985163870	8680	8680	8680	8680	0
231	20231201	153100	985163870	8680	8680	8680	8680	0
232	20231201	153000	985163870	8680	8680	8680	8680	3536
233	20231201	152900	954471390	8680	8680	8680	8680	0
234	20231201	152800	954471390	8680	8680	8680	8680	0
235	20231201	152700	954471390	8680	8680	8680	8680	0
236	20231201	152600	954471390	8680	8680	8680	8680	0
237	20231201	152500	954471390	8680	8680	8680	8680	0
238	20231201	152400	954471390	8680	8680	8680	8680	0
239	20231201	152300	954471390	8680	8680	8680	8680	0
240	20231201	152200	954471390	8680	8680	8680	8680	0
241	20231201	152100	954471390	8680	8680	8680	8680	0
242	20231201	152000	954471390	8680	8680	8680	8680	0
243	20231201	151900	954471390	8680	8640	8680	8630	4430
244	20231201	151800	916161730	8630	8630	8640	8630	73
245	20231201	151700	915531720	8640	8640	8640	8630	1026
246	20231201	151600	906667760	8640	8630	8640	8630	700
247	20231201	151500	900626600	8640	8640	8640	8630	253
248	20231201	151400	898443070	8640	8630	8640	8630	79
249	20231201	151300	897761290	8630	8630	8630	8620	2708
250	20231201	151200	874400070	8630	8640	8650	8630	1214
251	20231201	151100	863912350	8640	8650	8660	8640	603
252	20231201	151000	858701490	8650	8650	8650	8650	239
253	20231201	150900	856634140	8650	8650	8650	8650	0
254	20231201	150800	856634140	8650	8660	8660	8650	1112
255	20231201	150700	847015240	8650	8650	8660	8650	86
256	20231201	150600	846270770	8670	8670	8670	8650	295
257	20231201	150500	843718800	8680	8660	8680	8650	389
258	20231201	150400	840353680	8660	8660	8660	8660	14
259	20231201	150300	840232440	8680	8680	8680	8680	4
260	20231201	150200	840197720	8680	8680	8680	8680	2
261	20231201	150100	840180360	8660	8650	8660	8650	45
262	20231201	150000	839791100	8690	8670	8690	8660	37
263	20231201	145900	839470250	8670	8670	8670	8660	212
264	20231201	145800	837634300	8690	8660	8690	8660	27
265	20231201	145700	837400150	8640	8640	8640	8640	200
266	20231201	145600	835672150	8640	8640	8640	8640	97
267	20231201	145500	834834070	8640	8650	8650	8640	778
268	20231201	145400	828110550	8650	8650	8650	8650	5
269	20231201	145300	828067300	8650	8650	8650	8640	397
270	20231201	145200	824635730	8660	8660	8660	8660	1
271	20231201	145100	824627070	8670	8670	8670	8670	0
272	20231201	145000	824627070	8670	8670	8670	8670	0
273	20231201	144900	824627070	8670	8660	8670	8640	894
274	20231201	144800	816898240	8670	8670	8670	8670	0
275	20231201	144700	816898240	8670	8650	8670	8650	323
276	20231201	144600	814104050	8650	8650	8650	8650	405
277	20231201	144500	810600800	8660	8650	8660	8650	105
278	20231201	144400	809692540	8650	8650	8650	8650	18
279	20231201	144300	809536840	8650	8650	8650	8650	3
280	20231201	144200	809510890	8650	8650	8650	8650	0
281	20231201	144100	809510890	8650	8650	8650	8650	946
282	20231201	144000	801327990	8650	8650	8650	8650	79
283	20231201	143900	800644640	8660	8660	8660	8660	51
284	20231201	143800	800202980	8660	8660	8660	8660	103
285	20231201	143700	799311000	8660	8660	8660	8660	400
286	20231201	143600	795847000	8670	8650	8670	8650	269
287	20231201	143500	793518770	8650	8650	8650	8650	254
288	20231201	143400	791321670	8640	8640	8640	8640	18
289	20231201	143300	791166150	8650	8650	8650	8650	322
290	20231201	143200	788380850	8650	8660	8660	8640	1479
291	20231201	143100	775590300	8660	8660	8670	8660	377
292	20231201	143000	772325430	8670	8700	8700	8670	796
293	20231201	142900	765423730	8680	8680	8680	8680	0
294	20231201	142800	765423730	8680	8700	8700	8680	1096
295	20231201	142700	755890450	8700	8700	8700	8700	0
296	20231201	142600	755890450	8700	8700	8700	8680	51
297	20231201	142500	755447110	8680	8680	8680	8680	0
298	20231201	142400	755447110	8680	8690	8690	8680	100
299	20231201	142300	754578410	8700	8680	8700	8680	15
300	20231201	142200	754448110	8680	8680	8680	8680	168
301	20231201	142100	752989870	8680	8680	8680	8680	7
302	20231201	142000	752929110	8680	8680	8680	8680	0
303	20231201	141900	752929110	8680	8710	8710	8680	18
304	20231201	141800	752772780	8680	8690	8690	8680	528
305	20231201	141700	748186750	8710	8710	8710	8710	0
306	20231201	141600	748186750	8710	8710	8710	8710	688
307	20231201	141500	742194270	8710	8700	8710	8700	473
308	20231201	141400	738078170	8710	8710	8710	8710	1
309	20231201	141300	738069460	8710	8720	8720	8710	6
310	20231201	141200	738017190	8700	8710	8710	8700	173
311	20231201	141100	736510540	8710	8710	8730	8710	84
312	20231201	141000	735778880	8730	8720	8730	8720	5
313	20231201	140900	735735270	8710	8710	8720	8710	29
314	20231201	140800	735482670	8710	8710	8710	8710	237
315	20231201	140700	733418400	8710	8720	8720	8710	678
316	20231201	140600	727506440	8730	8740	8740	8730	953
317	20231201	140500	719186720	8730	8730	8730	8730	0
318	20231201	140400	719186720	8730	8730	8730	8730	206
319	20231201	140300	717388340	8730	8730	8730	8730	32
320	20231201	140200	717108980	8730	8730	8730	8730	25
321	20231201	140100	716890730	8720	8720	8720	8720	118
322	20231201	140000	715861770	8730	8730	8730	8730	22
323	20231201	135900	715669710	8710	8710	8710	8710	0
324	20231201	135800	715669710	8710	8710	8710	8710	24
325	20231201	135700	715460670	8710	8710	8710	8710	0
326	20231201	135600	715460670	8710	8710	8710	8710	193
327	20231201	135500	713779640	8710	8720	8750	8710	501
328	20231201	135400	709405530	8720	8720	8720	8720	20
329	20231201	135300	709231130	8710	8710	8710	8710	18
330	20231201	135200	709074350	8720	8720	8720	8720	11
331	20231201	135100	708978430	8710	8710	8710	8710	0
332	20231201	135000	708978430	8710	8720	8720	8710	148
333	20231201	134900	707689310	8720	8720	8720	8720	12
334	20231201	134800	707584670	8710	8710	8710	8710	425
335	20231201	134700	703882920	8710	8720	8720	8710	56
336	20231201	134600	703394820	8720	8720	8720	8720	224
337	20231201	134500	701441540	8730	8730	8730	8730	0
338	20231201	134400	701441540	8730	8730	8730	8730	0
339	20231201	134300	701441540	8730	8730	8730	8730	100
340	20231201	134200	700568540	8720	8710	8720	8710	95
341	20231201	134100	699740320	8710	8710	8710	8710	717
342	20231201	134000	693495250	8720	8720	8720	8720	326
343	20231201	133900	690652530	8710	8710	8710	8710	132
344	20231201	133800	689502810	8720	8720	8720	8720	37
345	20231201	133700	689180170	8720	8710	8720	8710	51
346	20231201	133600	688735940	8710	8720	8720	8710	359
347	20231201	133500	685607470	8720	8720	8720	8720	10
348	20231201	133400	685520270	8730	8730	8730	8730	8
349	20231201	133300	685450430	8730	8720	8730	8720	198
350	20231201	133200	683721950	8720	8720	8720	8720	96
351	20231201	133100	682884830	8710	8720	8720	8710	100
352	20231201	133000	682013680	8720	8720	8720	8720	10
353	20231201	132900	681926480	8720	8720	8720	8720	200
354	20231201	132800	680182480	8720	8720	8720	8720	19
355	20231201	132700	680016800	8730	8720	8730	8720	335
356	20231201	132600	677093250	8720	8720	8720	8720	0
357	20231201	132500	677093250	8720	8720	8720	8720	300
358	20231201	132400	674477250	8730	8730	8730	8720	1073
359	20231201	132300	665119960	8730	8730	8730	8730	19
360	20231201	132200	664954090	8730	8730	8730	8730	20
361	20231201	132100	664779490	8740	8740	8740	8740	62
362	20231201	132000	664237610	8740	8740	8740	8740	86
363	20231201	131900	663485970	8740	8740	8740	8740	464
364	20231201	131800	659430610	8740	8740	8740	8730	348
365	20231201	131700	656390040	8740	8720	8740	8720	20
366	20231201	131600	656215620	8740	8740	8740	8740	0
367	20231201	131500	656215620	8740	8740	8740	8740	0
368	20231201	131400	656215620	8740	8740	8740	8740	75
369	20231201	131300	655560120	8720	8750	8750	8720	169
370	20231201	131200	654083340	8750	8740	8750	8740	450
371	20231201	131100	650149950	8740	8730	8740	8730	101
372	20231201	131000	649268210	8730	8720	8730	8720	378
373	20231201	130900	645971330	8710	8700	8710	8700	22
374	20231201	130800	645779740	8710	8710	8710	8710	107
375	20231201	130700	644847770	8700	8700	8700	8700	0
376	20231201	130600	644847770	8700	8700	8700	8700	26
377	20231201	130500	644621570	8690	8690	8690	8690	18
378	20231201	130400	644465150	8680	8680	8680	8680	0
379	20231201	130300	644465150	8680	8680	8680	8680	0
380	20231201	130200	644465150	8680	8680	8680	8680	13
381	20231201	130100	644352310	8690	8690	8690	8690	5
382	20231201	130000	644308860	8690	8690	8690	8690	10
383	20231201	125900	644221960	8690	8690	8690	8690	205
384	20231201	125800	642440510	8690	8700	8700	8690	383
385	20231201	125700	639109040	8690	8690	8690	8690	279
386	20231201	125600	636684530	8680	8680	8680	8680	0
387	20231201	125500	636684530	8680	8680	8680	8680	0
388	20231201	125400	636684530	8680	8680	8680	8680	18
389	20231201	125300	636528290	8670	8670	8670	8670	1
390	20231201	125200	636519620	8670	8670	8670	8670	87
391	20231201	125100	635765330	8680	8680	8680	8680	11
392	20231201	125000	635669850	8690	8680	8690	8680	48
393	20231201	124900	635252750	8690	8690	8690	8690	1
394	20231201	124800	635244060	8660	8670	8670	8660	858
395	20231201	124700	627810960	8700	8680	8700	8670	28
396	20231201	124600	627567850	8670	8670	8670	8670	137
397	20231201	124500	626380060	8670	8670	8670	8670	0
398	20231201	124400	626380060	8670	8670	8670	8670	50
399	20231201	124300	625946560	8680	8680	8680	8680	0
400	20231201	124200	625946560	8680	8680	8680	8680	1
401	20231201	124100	625937880	8670	8670	8670	8670	0
402	20231201	124000	625937880	8670	8670	8670	8670	0
403	20231201	123900	625937880	8670	8670	8670	8670	19
404	20231201	123800	625773150	8670	8670	8670	8670	0
405	20231201	123700	625773150	8670	8680	8680	8670	570
406	20231201	123600	620828330	8700	8680	8700	8680	171
407	20231201	123500	619341010	8680	8680	8680	8680	191
408	20231201	123400	617683130	8670	8670	8670	8670	0
409	20231201	123300	617683130	8670	8670	8670	8670	0
410	20231201	123200	617683130	8670	8670	8670	8670	120
411	20231201	123100	616642730	8670	8670	8670	8670	0
412	20231201	123000	616642730	8670	8670	8670	8670	95
413	20231201	122900	615819080	8660	8660	8660	8660	122
414	20231201	122800	614762560	8660	8690	8690	8660	189
415	20231201	122700	613121980	8660	8660	8660	8660	20
416	20231201	122600	612948780	8690	8690	8690	8690	0
417	20231201	122500	612948780	8690	8690	8690	8690	0
418	20231201	122400	612948780	8690	8690	8690	8690	0
419	20231201	122300	612948780	8690	8660	8700	8660	1196
420	20231201	122200	602591040	8670	8670	8670	8670	4
421	20231201	122100	602556360	8670	8690	8690	8670	218
422	20231201	122000	600665300	8670	8660	8670	8660	33
423	20231201	121900	600379230	8660	8660	8660	8660	17
424	20231201	121800	600232010	8660	8680	8680	8660	713
425	20231201	121700	594049760	8680	8680	8680	8680	228
426	20231201	121600	592070720	8690	8690	8690	8690	21
427	20231201	121500	591888230	8680	8680	8680	8680	24
428	20231201	121400	591679910	8670	8670	8670	8670	148
429	20231201	121300	590396750	8670	8670	8670	8670	0
430	20231201	121200	590396750	8670	8670	8670	8670	0
431	20231201	121100	590396750	8670	8670	8670	8670	75
432	20231201	121000	589746500	8670	8670	8670	8670	18
433	20231201	120900	589590440	8670	8670	8670	8670	0
434	20231201	120800	589590440	8670	8670	8670	8670	100
435	20231201	120700	588723440	8670	8670	8670	8670	64
436	20231201	120600	588168560	8670	8670	8670	8670	29
437	20231201	120500	587917130	8670	8670	8670	8670	0
438	20231201	120400	587917130	8670	8670	8670	8670	74
439	20231201	120300	587275550	8670	8680	8680	8670	35
440	20231201	120200	586972010	8670	8680	8680	8670	94
441	20231201	120100	586156650	8680	8680	8700	8680	239
442	20231201	120000	584081210	8670	8670	8670	8670	18
443	20231201	115900	583925150	8670	8680	8680	8670	18
444	20231201	115800	583769080	8670	8660	8670	8660	741
445	20231201	115700	577350690	8660	8660	8660	8660	0
446	20231201	115600	577350690	8660	8660	8660	8660	17
447	20231201	115500	577203470	8660	8660	8660	8660	22
448	20231201	115400	577012950	8660	8660	8660	8660	0
449	20231201	115300	577012950	8660	8660	8660	8660	0
450	20231201	115200	577012950	8660	8660	8660	8660	60
451	20231201	115100	576493350	8660	8660	8660	8660	0
452	20231201	115000	576493350	8660	8660	8660	8660	1
453	20231201	114900	576484690	8650	8650	8650	8650	71
454	20231201	114800	575870540	8660	8660	8660	8660	16
455	20231201	114700	575731980	8670	8670	8670	8670	35
456	20231201	114600	575428530	8700	8700	8700	8700	1
457	20231201	114500	575419830	8670	8670	8670	8670	102
458	20231201	114400	574535490	8650	8650	8650	8650	36
459	20231201	114300	574224090	8650	8650	8650	8650	13
460	20231201	114200	574111640	8650	8650	8650	8650	0
461	20231201	114100	574111640	8650	8650	8650	8650	18
462	20231201	114000	573955940	8650	8650	8650	8650	17
463	20231201	113900	573808890	8650	8650	8650	8650	10
464	20231201	113800	573722390	8650	8650	8650	8650	205
465	20231201	113700	571949140	8660	8660	8660	8660	13
466	20231201	113600	571836560	8660	8640	8660	8640	610
467	20231201	113500	566560840	8640	8640	8640	8640	54
468	20231201	113400	566094280	8640	8640	8640	8640	18
469	20231201	113300	565938760	8650	8650	8650	8650	22
470	20231201	113200	565748460	8640	8640	8640	8640	319
471	20231201	113100	562992300	8640	8640	8640	8640	110
472	20231201	113000	562041900	8640	8640	8640	8640	1
473	20231201	112900	562033260	8640	8650	8650	8640	40
474	20231201	112800	561687650	8640	8650	8650	8640	1464
475	20231201	112700	549024710	8650	8660	8660	8650	447
476	20231201	112600	545158150	8650	8670	8670	8650	608
477	20231201	112500	539896170	8660	8660	8660	8660	17
478	20231201	112400	539748950	8670	8670	8670	8670	0
479	20231201	112300	539748950	8670	8680	8680	8670	3
480	20231201	112200	539722930	8660	8660	8660	8660	0
481	20231201	112100	539722930	8660	8660	8660	8660	135
482	20231201	112000	538553830	8660	8670	8670	8660	251
483	20231201	111900	536380130	8660	8670	8670	8660	169
484	20231201	111800	534915420	8670	8670	8670	8670	21
485	20231201	111700	534733350	8670	8680	8680	8670	252
486	20231201	111600	532546990	8680	8680	8680	8680	4
487	20231201	111500	532512270	8680	8680	8680	8680	17
488	20231201	111400	532364710	8700	8680	8700	8680	9
489	20231201	111300	532286570	8700	8690	8700	8680	685
490	20231201	111200	526340190	8700	8690	8700	8690	3
491	20231201	111100	526314100	8680	8680	8680	8680	0
492	20231201	111000	526314100	8680	8680	8680	8680	237
493	20231201	110900	524256940	8680	8700	8700	8680	28
494	20231201	110800	524013700	8680	8690	8700	8680	474
495	20231201	110700	519898010	8700	8710	8710	8700	844
496	20231201	110600	512552440	8710	8710	8710	8710	57
497	20231201	110500	512055970	8710	8710	8710	8710	18
498	20231201	110400	511899190	8710	8730	8730	8710	22
499	20231201	110300	511707470	8710	8730	8730	8710	271
500	20231201	110200	509347040	8710	8710	8710	8710	30
501	20231201	110100	509085740	8710	8710	8710	8710	35
502	20231201	110000	508780890	8710	8710	8710	8710	29
503	20231201	105900	508528300	8730	8710	8730	8710	6
504	20231201	105800	508476020	8710	8710	8710	8710	0
505	20231201	105700	508476020	8710	8710	8710	8710	65
506	20231201	105600	507909870	8730	8740	8740	8730	209
507	20231201	105500	506085210	8740	8740	8740	8740	396
508	20231201	105400	502624170	8740	8750	8750	8740	237
509	20231201	105300	500552410	8750	8720	8750	8720	988
510	20231201	105200	491920440	8720	8720	8720	8720	50
511	20231201	105100	491484440	8730	8730	8730	8730	11
512	20231201	105000	491388410	8710	8700	8730	8700	403
513	20231201	104900	487877510	8710	8710	8710	8710	405
514	20231201	104800	484349960	8710	8710	8710	8710	50
515	20231201	104700	483914460	8680	8680	8680	8680	0
516	20231201	104600	483914460	8680	8690	8700	8680	427
517	20231201	104500	480206040	8700	8700	8700	8700	268
518	20231201	104400	477874440	8720	8700	8720	8700	36
519	20231201	104300	477561220	8700	8700	8700	8700	465
520	20231201	104200	473515720	8700	8720	8720	8700	337
521	20231201	104100	470582260	8700	8700	8700	8700	152
522	20231201	104000	469259860	8700	8680	8700	8680	3520
523	20231201	103900	438702450	8670	8670	8670	8670	10
524	20231201	103800	438615750	8660	8650	8660	8650	65
525	20231201	103700	438053290	8650	8650	8650	8650	365
526	20231201	103600	434896040	8650	8660	8660	8650	207
527	20231201	103500	433105370	8650	8650	8650	8650	0
528	20231201	103400	433105370	8650	8660	8660	8650	269
529	20231201	103300	430776310	8660	8660	8660	8660	12
530	20231201	103200	430672390	8660	8660	8660	8660	0
531	20231201	103100	430672390	8660	8660	8660	8660	1
532	20231201	103000	430663730	8660	8660	8660	8660	36
533	20231201	102900	430351970	8680	8670	8680	8660	1240
534	20231201	102800	419602410	8670	8670	8670	8670	15
535	20231201	102700	419472360	8670	8680	8680	8670	23
536	20231201	102600	419272900	8680	8680	8680	8680	9
537	20231201	102500	419194780	8680	8680	8680	8680	500
538	20231201	102400	414854780	8680	8680	8680	8680	1
539	20231201	102300	414846100	8680	8670	8680	8670	35
540	20231201	102200	414542480	8680	8680	8680	8680	122
541	20231201	102100	413483520	8680	8680	8680	8680	6
542	20231201	102000	413431440	8680	8680	8680	8680	17
543	20231201	101900	413283880	8680	8730	8730	8680	193
544	20231201	101800	411599940	8720	8720	8720	8720	301
545	20231201	101700	408975220	8670	8670	8670	8670	99
546	20231201	101600	408116890	8670	8670	8670	8670	317
547	20231201	101500	405368500	8670	8690	8690	8670	518
548	20231201	101400	400867440	8700	8690	8700	8690	748
549	20231201	101300	394363020	8690	8690	8690	8690	1
550	20231201	101200	394354330	8640	8650	8650	8630	657
551	20231201	101100	388678930	8650	8650	8650	8650	18
552	20231201	101000	388523230	8690	8660	8690	8660	938
553	20231201	100900	380381140	8670	8670	8670	8670	6
554	20231201	100800	380329120	8670	8670	8670	8670	10
555	20231201	100700	380242420	8650	8650	8650	8650	122
556	20231201	100600	379187120	8660	8660	8660	8660	518
557	20231201	100500	374701240	8660	8660	8660	8660	19
558	20231201	100400	374536700	8660	8660	8670	8660	114
559	20231201	100300	373548960	8660	8660	8670	8660	378
560	20231201	100200	370275380	8660	8660	8670	8660	133
561	20231201	100100	369123300	8670	8670	8670	8670	186
562	20231201	100000	367510680	8670	8690	8690	8660	17
563	20231201	095900	367363320	8670	8680	8680	8670	254
564	20231201	095800	365158710	8660	8660	8660	8660	17
565	20231201	095700	365011490	8660	8650	8660	8650	24
566	20231201	095600	364803720	8650	8650	8650	8650	0
567	20231201	095500	364803720	8650	8660	8660	8650	25
568	20231201	095400	364587400	8650	8650	8650	8650	55
569	20231201	095300	364111650	8630	8650	8650	8630	1000
570	20231201	095200	355477530	8650	8660	8660	8650	155
571	20231201	095100	354136410	8660	8660	8660	8660	25
572	20231201	095000	353919910	8660	8660	8660	8660	1
573	20231201	094900	353911250	8660	8660	8660	8660	33
574	20231201	094800	353625470	8650	8650	8650	8650	18
575	20231201	094700	353469770	8650	8670	8670	8650	23
576	20231201	094600	353270420	8670	8670	8670	8670	0
577	20231201	094500	353270420	8670	8670	8670	8670	16
578	20231201	094400	353131700	8680	8650	8680	8640	552
579	20231201	094300	348359050	8700	8640	8700	8640	4
580	20231201	094200	348324370	8640	8700	8700	8640	7
581	20231201	094100	348263830	8700	8640	8700	8640	576
582	20231201	094000	343275670	8640	8620	8640	8620	218
583	20231201	093900	341392680	8640	8640	8640	8640	102
584	20231201	093800	340511400	8640	8640	8640	8640	5
585	20231201	093700	340468200	8640	8620	8640	8620	957
586	20231201	093600	332210650	8620	8640	8650	8620	732
587	20231201	093500	325895350	8650	8650	8650	8650	62
588	20231201	093400	325359050	8640	8640	8640	8640	22
589	20231201	093300	325168970	8640	8640	8640	8630	491
590	20231201	093200	320927880	8630	8640	8640	8630	49
591	20231201	093100	320504980	8640	8640	8640	8640	3
592	20231201	093000	320479060	8640	8630	8640	8630	214
593	20231201	092900	318630260	8630	8610	8630	8610	258
594	20231201	092800	316404070	8610	8610	8610	8610	18
595	20231201	092700	316249090	8610	8620	8640	8610	1304
596	20231201	092600	305013450	8620	8610	8620	8610	33
597	20231201	092500	304729160	8610	8620	8620	8610	65
598	20231201	092400	304169460	8620	8610	8640	8610	2418
599	20231201	092300	283291790	8600	8630	8630	8600	591
600	20231201	092200	278200460	8630	8560	8630	8560	2105
601	20231201	092100	260103350	8560	8610	8630	8560	4247
602	20231201	092000	223602490	8610	8610	8610	8610	189
603	20231201	091900	221975200	8610	8640	8640	8610	3585
604	20231201	091800	191068940	8650	8650	8650	8650	512
605	20231201	091700	186640140	8650	8660	8660	8650	2725
606	20231201	091600	163060990	8660	8660	8660	8650	2194
607	20231201	091500	144065240	8650	8650	8650	8650	80
608	20231201	091400	143373240	8670	8670	8670	8650	1202
609	20231201	091300	132954630	8670	8690	8690	8670	820
610	20231201	091200	125833030	8700	8700	8700	8700	62
611	20231201	091100	125293630	8690	8700	8700	8680	2239
612	20231201	091000	105837400	8740	8710	8760	8690	1672
613	20231201	090900	91276880	8720	8720	8720	8720	341
614	20231201	090800	88303360	8720	8740	8740	8720	836
615	20231201	090700	81005420	8720	8720	8740	8720	177
616	20231201	090600	79461960	8720	8720	8720	8720	32
617	20231201	090500	79182920	8700	8700	8700	8700	449
618	20231201	090400	75276620	8700	8700	8700	8700	1165
619	20231201	090300	65141120	8690	8780	8780	8690	1538
620	20231201	090200	51743080	8720	8750	8750	8720	382
621	20231201	090100	48402790	8750	8750	8760	8750	370
622	20231201	090000	45165280	8800	8780	8810	8750	5124