KissMeData/086390/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	195400	893839550	12430	12430	12430	12430	1609
3	20231201	195300	893839550	12430	12430	12430	12430	0
4	20231201	195200	893839550	12430	12430	12430	12430	0
5	20231201	195100	893839550	12430	12430	12430	12430	0
6	20231201	195000	893839550	12430	12430	12430	12430	0
7	20231201	194900	893839550	12430	12430	12430	12430	0
8	20231201	194800	893839550	12430	12430	12430	12430	0
9	20231201	194700	893839550	12430	12430	12430	12430	0
10	20231201	194600	893839550	12430	12430	12430	12430	0
11	20231201	194500	893839550	12430	12430	12430	12430	0
12	20231201	194400	893839550	12430	12430	12430	12430	0
13	20231201	194300	893839550	12430	12430	12430	12430	0
14	20231201	194200	893839550	12430	12430	12430	12430	0
15	20231201	194100	893839550	12430	12430	12430	12430	0
16	20231201	194000	893839550	12430	12430	12430	12430	0
17	20231201	193900	893839550	12430	12430	12430	12430	0
18	20231201	193800	893839550	12430	12430	12430	12430	0
19	20231201	193700	893839550	12430	12430	12430	12430	0
20	20231201	193600	893839550	12430	12430	12430	12430	0
21	20231201	193500	893839550	12430	12430	12430	12430	0
22	20231201	193400	893839550	12430	12430	12430	12430	0
23	20231201	193300	893839550	12430	12430	12430	12430	0
24	20231201	193200	893839550	12430	12430	12430	12430	0
25	20231201	193100	893839550	12430	12430	12430	12430	0
26	20231201	193000	893839550	12430	12430	12430	12430	0
27	20231201	192900	893839550	12430	12430	12430	12430	0
28	20231201	192800	893839550	12430	12430	12430	12430	0
29	20231201	192700	893839550	12430	12430	12430	12430	0
30	20231201	192600	893839550	12430	12430	12430	12430	0
31	20231201	192500	893839550	12430	12430	12430	12430	0
32	20231201	192400	893839550	12430	12430	12430	12430	1609
33	20231201	192300	893839550	12430	12430	12430	12430	0
34	20231201	192200	893839550	12430	12430	12430	12430	0
35	20231201	192100	893839550	12430	12430	12430	12430	0
36	20231201	192000	893839550	12430	12430	12430	12430	0
37	20231201	191900	893839550	12430	12430	12430	12430	0
38	20231201	191800	893839550	12430	12430	12430	12430	0
39	20231201	191700	893839550	12430	12430	12430	12430	0
40	20231201	191600	893839550	12430	12430	12430	12430	0
41	20231201	191500	893839550	12430	12430	12430	12430	0
42	20231201	191400	893839550	12430	12430	12430	12430	0
43	20231201	191300	893839550	12430	12430	12430	12430	0
44	20231201	191200	893839550	12430	12430	12430	12430	0
45	20231201	191100	893839550	12430	12430	12430	12430	0
46	20231201	191000	893839550	12430	12430	12430	12430	0
47	20231201	190900	893839550	12430	12430	12430	12430	0
48	20231201	190800	893839550	12430	12430	12430	12430	0
49	20231201	190700	893839550	12430	12430	12430	12430	0
50	20231201	190600	893839550	12430	12430	12430	12430	0
51	20231201	190500	893839550	12430	12430	12430	12430	0
52	20231201	190400	893839550	12430	12430	12430	12430	0
53	20231201	190300	893839550	12430	12430	12430	12430	0
54	20231201	190200	893839550	12430	12430	12430	12430	0
55	20231201	190100	893839550	12430	12430	12430	12430	0
56	20231201	190000	893839550	12430	12430	12430	12430	0
57	20231201	185900	893839550	12430	12430	12430	12430	0
58	20231201	185800	893839550	12430	12430	12430	12430	0
59	20231201	185700	893839550	12430	12430	12430	12430	0
60	20231201	185600	893839550	12430	12430	12430	12430	0
61	20231201	185500	893839550	12430	12430	12430	12430	0
62	20231201	185400	893839550	12430	12430	12430	12430	1609
63	20231201	185300	893839550	12430	12430	12430	12430	0
64	20231201	185200	893839550	12430	12430	12430	12430	0
65	20231201	185100	893839550	12430	12430	12430	12430	0
66	20231201	185000	893839550	12430	12430	12430	12430	0
67	20231201	184900	893839550	12430	12430	12430	12430	0
68	20231201	184800	893839550	12430	12430	12430	12430	0
69	20231201	184700	893839550	12430	12430	12430	12430	0
70	20231201	184600	893839550	12430	12430	12430	12430	0
71	20231201	184500	893839550	12430	12430	12430	12430	0
72	20231201	184400	893839550	12430	12430	12430	12430	0
73	20231201	184300	893839550	12430	12430	12430	12430	0
74	20231201	184200	893839550	12430	12430	12430	12430	0
75	20231201	184100	893839550	12430	12430	12430	12430	0
76	20231201	184000	893839550	12430	12430	12430	12430	0
77	20231201	183900	893839550	12430	12430	12430	12430	0
78	20231201	183800	893839550	12430	12430	12430	12430	0
79	20231201	183700	893839550	12430	12430	12430	12430	0
80	20231201	183600	893839550	12430	12430	12430	12430	0
81	20231201	183500	893839550	12430	12430	12430	12430	0
82	20231201	183400	893839550	12430	12430	12430	12430	0
83	20231201	183300	893839550	12430	12430	12430	12430	0
84	20231201	183200	893839550	12430	12430	12430	12430	0
85	20231201	183100	893839550	12430	12430	12430	12430	0
86	20231201	183000	893839550	12430	12430	12430	12430	0
87	20231201	182900	893839550	12430	12430	12430	12430	0
88	20231201	182800	893839550	12430	12430	12430	12430	0
89	20231201	182700	893839550	12430	12430	12430	12430	0
90	20231201	182600	893839550	12430	12430	12430	12430	0
91	20231201	182500	893839550	12430	12430	12430	12430	0
92	20231201	182400	893839550	12430	12430	12430	12430	1609
93	20231201	182300	893839550	12430	12430	12430	12430	0
94	20231201	182200	893839550	12430	12430	12430	12430	0
95	20231201	182100	893839550	12430	12430	12430	12430	0
96	20231201	182000	893839550	12430	12430	12430	12430	0
97	20231201	181900	893839550	12430	12430	12430	12430	0
98	20231201	181800	893839550	12430	12430	12430	12430	0
99	20231201	181700	893839550	12430	12430	12430	12430	0
100	20231201	181600	893839550	12430	12430	12430	12430	0
101	20231201	181500	893839550	12430	12430	12430	12430	0
102	20231201	181400	893839550	12430	12430	12430	12430	0
103	20231201	181300	893839550	12430	12430	12430	12430	0
104	20231201	181200	893839550	12430	12430	12430	12430	0
105	20231201	181100	893839550	12430	12430	12430	12430	0
106	20231201	181000	893839550	12430	12430	12430	12430	0
107	20231201	180900	893839550	12430	12430	12430	12430	0
108	20231201	180800	893839550	12430	12430	12430	12430	0
109	20231201	180700	893839550	12430	12430	12430	12430	0
110	20231201	180600	893839550	12430	12430	12430	12430	0
111	20231201	180500	893839550	12430	12430	12430	12430	0
112	20231201	180400	893839550	12430	12430	12430	12430	0
113	20231201	180300	893839550	12430	12430	12430	12430	0
114	20231201	180200	893839550	12430	12430	12430	12430	0
115	20231201	180100	893839550	12430	12430	12430	12430	0
116	20231201	180000	893839550	12430	12430	12430	12430	0
117	20231201	175900	893839550	12430	12430	12430	12430	0
118	20231201	175800	893839550	12430	12430	12430	12430	0
119	20231201	175700	893839550	12430	12430	12430	12430	0
120	20231201	175600	893839550	12430	12430	12430	12430	0
121	20231201	175500	893839550	12430	12430	12430	12430	0
122	20231201	175400	893839550	12430	12430	12430	12430	1609
123	20231201	175300	893839550	12430	12430	12430	12430	0
124	20231201	175200	893839550	12430	12430	12430	12430	0
125	20231201	175100	893839550	12430	12430	12430	12430	0
126	20231201	175000	893839550	12430	12430	12430	12430	0
127	20231201	174900	893839550	12430	12430	12430	12430	0
128	20231201	174800	893839550	12430	12430	12430	12430	0
129	20231201	174700	893839550	12430	12430	12430	12430	0
130	20231201	174600	893839550	12430	12430	12430	12430	0
131	20231201	174500	893839550	12430	12430	12430	12430	0
132	20231201	174400	893839550	12430	12430	12430	12430	0
133	20231201	174300	893839550	12430	12430	12430	12430	0
134	20231201	174200	893839550	12430	12430	12430	12430	0
135	20231201	174100	893839550	12430	12430	12430	12430	0
136	20231201	174000	893839550	12430	12430	12430	12430	0
137	20231201	173900	893839550	12430	12430	12430	12430	0
138	20231201	173800	893839550	12430	12430	12430	12430	0
139	20231201	173700	893839550	12430	12430	12430	12430	0
140	20231201	173600	893839550	12430	12430	12430	12430	0
141	20231201	173500	893839550	12430	12430	12430	12430	0
142	20231201	173400	893839550	12430	12430	12430	12430	0
143	20231201	173300	893839550	12430	12430	12430	12430	0
144	20231201	173200	893839550	12430	12430	12430	12430	0
145	20231201	173100	893839550	12430	12430	12430	12430	0
146	20231201	173000	893839550	12430	12430	12430	12430	0
147	20231201	172900	893839550	12430	12430	12430	12430	0
148	20231201	172800	893839550	12430	12430	12430	12430	0
149	20231201	172700	893839550	12430	12430	12430	12430	0
150	20231201	172600	893839550	12430	12430	12430	12430	0
151	20231201	172500	893839550	12430	12430	12430	12430	0
152	20231201	172400	893839550	12430	12430	12430	12430	1609
153	20231201	172300	893839550	12430	12430	12430	12430	0
154	20231201	172200	893839550	12430	12430	12430	12430	0
155	20231201	172100	893839550	12430	12430	12430	12430	0
156	20231201	172000	893839550	12430	12430	12430	12430	0
157	20231201	171900	893839550	12430	12430	12430	12430	0
158	20231201	171800	893839550	12430	12430	12430	12430	0
159	20231201	171700	893839550	12430	12430	12430	12430	0
160	20231201	171600	893839550	12430	12430	12430	12430	0
161	20231201	171500	893839550	12430	12430	12430	12430	0
162	20231201	171400	893839550	12430	12430	12430	12430	0
163	20231201	171300	893839550	12430	12430	12430	12430	0
164	20231201	171200	893839550	12430	12430	12430	12430	0
165	20231201	171100	893839550	12430	12430	12430	12430	0
166	20231201	171000	893839550	12430	12430	12430	12430	0
167	20231201	170900	893839550	12430	12430	12430	12430	0
168	20231201	170800	893839550	12430	12430	12430	12430	0
169	20231201	170700	893839550	12430	12430	12430	12430	0
170	20231201	170600	893839550	12430	12430	12430	12430	0
171	20231201	170500	893839550	12430	12430	12430	12430	0
172	20231201	170400	893839550	12430	12430	12430	12430	0
173	20231201	170300	893839550	12430	12430	12430	12430	0
174	20231201	170200	893839550	12430	12430	12430	12430	0
175	20231201	170100	893839550	12430	12430	12430	12430	0
176	20231201	170000	893839550	12430	12430	12430	12430	0
177	20231201	165900	893839550	12430	12430	12430	12430	0
178	20231201	165800	893839550	12430	12430	12430	12430	0
179	20231201	165700	893839550	12430	12430	12430	12430	0
180	20231201	165600	893839550	12430	12430	12430	12430	0
181	20231201	165500	893839550	12430	12430	12430	12430	0
182	20231201	165400	893839550	12430	12430	12430	12430	1609
183	20231201	165300	893839550	12430	12430	12430	12430	0
184	20231201	165200	893839550	12430	12430	12430	12430	0
185	20231201	165100	893839550	12430	12430	12430	12430	0
186	20231201	165000	893839550	12430	12430	12430	12430	0
187	20231201	164900	893839550	12430	12430	12430	12430	0
188	20231201	164800	893839550	12430	12430	12430	12430	0
189	20231201	164700	893839550	12430	12430	12430	12430	0
190	20231201	164600	893839550	12430	12430	12430	12430	0
191	20231201	164500	893839550	12430	12430	12430	12430	0
192	20231201	164400	893839550	12430	12430	12430	12430	0
193	20231201	164300	893839550	12430	12430	12430	12430	0
194	20231201	164200	893839550	12430	12430	12430	12430	0
195	20231201	164100	893839550	12430	12430	12430	12430	0
196	20231201	164000	893839550	12430	12430	12430	12430	0
197	20231201	163900	893839550	12430	12430	12430	12430	0
198	20231201	163800	893839550	12430	12430	12430	12430	0
199	20231201	163700	893839550	12430	12430	12430	12430	0
200	20231201	163600	893839550	12430	12430	12430	12430	0
201	20231201	163500	893839550	12430	12430	12430	12430	0
202	20231201	163400	893839550	12430	12430	12430	12430	0
203	20231201	163300	893839550	12430	12430	12430	12430	0
204	20231201	163200	893839550	12430	12430	12430	12430	0
205	20231201	163100	893839550	12430	12430	12430	12430	0
206	20231201	163000	893839550	12430	12430	12430	12430	0
207	20231201	162900	893839550	12430	12430	12430	12430	0
208	20231201	162800	893839550	12430	12430	12430	12430	0
209	20231201	162700	893839550	12430	12430	12430	12430	0
210	20231201	162600	893839550	12430	12430	12430	12430	0
211	20231201	162500	893839550	12430	12430	12430	12430	0
212	20231201	162400	893839550	12430	12430	12430	12430	1609
213	20231201	162300	893839550	12430	12430	12430	12430	0
214	20231201	162200	893839550	12430	12430	12430	12430	0
215	20231201	162100	893839550	12430	12430	12430	12430	0
216	20231201	162000	893839550	12430	12430	12430	12430	0
217	20231201	161900	893839550	12430	12430	12430	12430	0
218	20231201	161800	893839550	12430	12430	12430	12430	0
219	20231201	161700	893839550	12430	12430	12430	12430	0
220	20231201	161600	893839550	12430	12430	12430	12430	0
221	20231201	161500	893839550	12430	12430	12430	12430	0
222	20231201	161400	893839550	12430	12430	12430	12430	0
223	20231201	161300	893839550	12430	12430	12430	12430	0
224	20231201	161200	893839550	12430	12430	12430	12430	0
225	20231201	161100	893839550	12430	12430	12430	12430	0
226	20231201	161000	893839550	12430	12430	12430	12430	0
227	20231201	160900	893839550	12430	12430	12430	12430	0
228	20231201	160800	893839550	12430	12430	12430	12430	0
229	20231201	160700	893839550	12430	12430	12430	12430	0
230	20231201	160600	893839550	12430	12430	12430	12430	0
231	20231201	160500	893839550	12430	12430	12430	12430	0
232	20231201	160400	893839550	12430	12430	12430	12430	0
233	20231201	160300	893839550	12430	12430	12430	12430	0
234	20231201	160200	893839550	12430	12430	12430	12430	0
235	20231201	160100	893839550	12430	12430	12430	12430	0
236	20231201	160000	893839550	12430	12430	12430	12430	0
237	20231201	155900	893839550	12430	12430	12430	12430	0
238	20231201	155800	893839550	12430	12430	12430	12430	0
239	20231201	155700	893839550	12430	12430	12430	12430	0
240	20231201	155600	893839550	12430	12430	12430	12430	0
241	20231201	155500	893839550	12430	12430	12430	12430	0
242	20231201	155400	893839550	12430	12430	12430	12430	1609
243	20231201	155300	893839550	12430	12430	12430	12430	0
244	20231201	155200	893839550	12430	12430	12430	12430	0
245	20231201	155100	893839550	12430	12430	12430	12430	0
246	20231201	155000	893839550	12430	12430	12430	12430	0
247	20231201	154900	893839550	12430	12430	12430	12430	0
248	20231201	154800	893839550	12430	12430	12430	12430	0
249	20231201	154700	893839550	12430	12430	12430	12430	0
250	20231201	154600	893839550	12430	12430	12430	12430	0
251	20231201	154500	893839550	12430	12430	12430	12430	0
252	20231201	154400	893839550	12430	12430	12430	12430	0
253	20231201	154300	893839550	12430	12430	12430	12430	0
254	20231201	154200	893839550	12430	12430	12430	12430	0
255	20231201	154100	893839550	12430	12430	12430	12430	0
256	20231201	154000	893839550	12430	12430	12430	12430	0
257	20231201	153900	893839550	12430	12430	12430	12430	0
258	20231201	153800	893839550	12430	12430	12430	12430	0
259	20231201	153700	893839550	12430	12430	12430	12430	0
260	20231201	153600	893839550	12430	12430	12430	12430	0
261	20231201	153500	893839550	12430	12430	12430	12430	0
262	20231201	153400	893839550	12430	12430	12430	12430	0
263	20231201	153300	893839550	12430	12430	12430	12430	0
264	20231201	153200	893839550	12430	12430	12430	12430	0
265	20231201	153100	893839550	12430	12430	12430	12430	0
266	20231201	153000	893839550	12430	12430	12430	12430	1609
267	20231201	152900	873839680	12420	12420	12420	12420	0
268	20231201	152800	873839680	12420	12420	12420	12420	0
269	20231201	152700	873839680	12420	12420	12420	12420	0
270	20231201	152600	873839680	12420	12420	12420	12420	0
271	20231201	152500	873839680	12420	12420	12420	12420	0
272	20231201	152400	873839680	12420	12420	12420	12420	0
273	20231201	152300	873839680	12420	12420	12420	12420	0
274	20231201	152200	873839680	12420	12420	12420	12420	0
275	20231201	152100	873839680	12420	12420	12420	12420	0
276	20231201	152000	873839680	12420	12420	12420	12420	0
277	20231201	151900	873839680	12420	12410	12420	12400	411
278	20231201	151800	868737230	12400	12400	12400	12400	50
279	20231201	151700	868117230	12400	12420	12420	12400	132
280	20231201	151600	866479020	12420	12420	12430	12420	144
281	20231201	151500	864689900	12420	12410	12420	12410	325
282	20231201	151400	860653670	12410	12420	12420	12400	1302
283	20231201	151300	844506610	12420	12420	12420	12420	83
284	20231201	151200	843475750	12420	12420	12420	12410	628
285	20231201	151100	835676860	12440	12430	12440	12430	182
286	20231201	151000	833413990	12430	12450	12450	12420	296
287	20231201	150900	829733550	12460	12460	12470	12460	176
288	20231201	150800	827539770	12440	12480	12480	12440	445
289	20231201	150700	821999160	12490	12480	12490	12480	192
290	20231201	150600	819602470	12480	12480	12490	12480	181
291	20231201	150500	817343310	12490	12480	12490	12480	206
292	20231201	150400	814771670	12480	12460	12480	12460	50
293	20231201	150300	814148150	12460	12480	12480	12460	718
294	20231201	150200	805198870	12500	12410	12510	12410	3343
295	20231201	150100	763460750	12410	12400	12440	12400	47
296	20231201	150000	762877500	12400	12440	12440	12400	137
297	20231201	145900	761177510	12430	12430	12430	12410	141
298	20231201	145800	759425580	12430	12430	12430	12420	71
299	20231201	145700	758543220	12430	12430	12440	12430	293
300	20231201	145600	754899160	12430	12420	12430	12420	12
301	20231201	145500	754750090	12420	12410	12420	12410	37
302	20231201	145400	754290760	12410	12410	12410	12410	3
303	20231201	145300	754253530	12410	12400	12410	12400	36
304	20231201	145200	753807090	12400	12400	12400	12400	47
305	20231201	145100	753224290	12400	12400	12400	12400	7
306	20231201	145000	753137490	12400	12400	12400	12400	62
307	20231201	144900	752368690	12400	12400	12400	12400	36
308	20231201	144800	751922290	12410	12410	12410	12400	57
309	20231201	144700	751215340	12410	12410	12410	12410	4
310	20231201	144600	751165700	12400	12410	12410	12400	35
311	20231201	144500	750731590	12410	12410	12410	12410	86
312	20231201	144400	749664330	12410	12400	12410	12390	123
313	20231201	144300	748139750	12400	12400	12400	12390	37
314	20231201	144200	747681290	12400	12400	12400	12400	3
315	20231201	144100	747644090	12400	12390	12400	12390	123
316	20231201	144000	746119670	12390	12390	12390	12390	48
317	20231201	143900	745524950	12390	12400	12400	12390	52
318	20231201	143800	744880170	12400	12400	12400	12400	2
319	20231201	143700	744855370	12400	12400	12400	12390	82
320	20231201	143600	743838920	12400	12400	12400	12400	62
321	20231201	143500	743070120	12400	12410	12410	12400	84
322	20231201	143400	742028460	12410	12410	12410	12410	3
323	20231201	143300	741991230	12410	12410	12410	12410	53
324	20231201	143200	741333500	12410	12410	12410	12410	50
325	20231201	143100	740713000	12370	12410	12410	12370	537
326	20231201	143000	734056050	12410	12410	12410	12400	11
327	20231201	142900	733919560	12410	12410	12410	12410	5
328	20231201	142800	733857510	12410	12410	12410	12410	3
329	20231201	142700	733820280	12410	12410	12410	12400	70
330	20231201	142600	732952190	12410	12400	12410	12400	78
331	20231201	142500	731984970	12400	12400	12400	12400	3
332	20231201	142400	731947770	12390	12390	12390	12390	47
333	20231201	142300	731365440	12400	12420	12420	12400	134
334	20231201	142200	729702520	12410	12420	12420	12410	13
335	20231201	142100	729541160	12420	12420	12420	12420	5
336	20231201	142000	729479060	12430	12420	12430	12420	102
337	20231201	141900	728212020	12430	12410	12430	12410	67
338	20231201	141800	727379840	12410	12370	12410	12370	694
339	20231201	141700	718792080	12360	12370	12370	12360	9
340	20231201	141600	718680790	12370	12370	12370	12370	10
341	20231201	141500	718557090	12360	12360	12370	12360	144
342	20231201	141400	716777170	12370	12370	12370	12360	48
343	20231201	141300	716183730	12370	12370	12370	12370	20
344	20231201	141200	715936330	12370	12370	12370	12360	25
345	20231201	141100	715627310	12370	12360	12370	12360	38
346	20231201	141000	715157570	12370	12360	12370	12360	5
347	20231201	140900	715095760	12370	12370	12370	12370	96
348	20231201	140800	713908240	12370	12380	12380	12370	427
349	20231201	140700	708626190	12370	12370	12380	12370	20
350	20231201	140600	708378780	12370	12370	12380	12370	16
351	20231201	140500	708180840	12370	12370	12370	12370	14
352	20231201	140400	708007660	12380	12380	12380	12380	71
353	20231201	140300	707128680	12380	12380	12380	12380	7
354	20231201	140200	707042020	12380	12380	12380	12380	2
355	20231201	140100	707017260	12380	12380	12380	12380	1
356	20231201	140000	707004880	12380	12380	12380	12380	6
357	20231201	135900	706930600	12390	12380	12390	12380	68
358	20231201	135800	706088750	12380	12370	12380	12370	761
359	20231201	135700	696673950	12370	12370	12370	12370	4
360	20231201	135600	696624470	12360	12370	12370	12360	78
361	20231201	135500	695660190	12370	12370	12380	12370	573
362	20231201	135400	688572160	12370	12370	12370	12370	23
363	20231201	135300	688287650	12380	12380	12380	12380	5
364	20231201	135200	688225750	12380	12400	12400	12380	82
365	20231201	135100	687210140	12400	12400	12400	12400	3
366	20231201	135000	687172940	12400	12400	12400	12400	10
367	20231201	134900	687048940	12380	12400	12400	12380	84
368	20231201	134800	686008880	12400	12400	12400	12400	4
369	20231201	134700	685959280	12400	12400	12400	12400	40
370	20231201	134600	685463280	12390	12390	12390	12390	163
371	20231201	134500	683443710	12390	12390	12390	12390	17
372	20231201	134400	683233080	12390	12390	12390	12390	0
373	20231201	134300	683233080	12390	12390	12390	12390	38
374	20231201	134200	682762260	12390	12400	12400	12390	10
375	20231201	134100	682638310	12400	12400	12400	12390	813
376	20231201	134000	672559230	12400	12410	12410	12400	13
377	20231201	133900	672398020	12410	12410	12410	12400	24
378	20231201	133800	672100340	12400	12400	12400	12400	17
379	20231201	133700	671889540	12410	12410	12410	12410	10
380	20231201	133600	671765440	12400	12400	12400	12400	16
381	20231201	133500	671567040	12410	12410	12410	12400	11
382	20231201	133400	671430570	12410	12410	12410	12410	10
383	20231201	133300	671306470	12410	12410	12410	12410	42
384	20231201	133200	670785250	12410	12410	12410	12410	43
385	20231201	133100	670251620	12410	12410	12410	12410	5
386	20231201	133000	670189570	12410	12420	12420	12410	28
387	20231201	132900	669841990	12420	12410	12420	12410	8
388	20231201	132800	669742650	12420	12400	12420	12400	393
389	20231201	132700	664868760	12400	12390	12400	12390	55
390	20231201	132600	664187060	12390	12400	12400	12390	23
391	20231201	132500	663902060	12400	12400	12400	12400	13
392	20231201	132400	663740860	12400	12400	12400	12390	31
393	20231201	132300	663356710	12400	12400	12400	12400	15
394	20231201	132200	663170710	12390	12390	12390	12390	49
395	20231201	132100	662563600	12390	12390	12390	12390	61
396	20231201	132000	661807810	12390	12390	12390	12390	77
397	20231201	131900	660853780	12390	12390	12390	12390	7
398	20231201	131800	660767050	12380	12390	12390	12380	36
399	20231201	131700	660321280	12390	12400	12400	12390	69
400	20231201	131600	659466330	12400	12390	12400	12390	14
401	20231201	131500	659292810	12400	12390	12400	12390	25
402	20231201	131400	658983050	12400	12390	12400	12390	379
403	20231201	131300	654287060	12390	12390	12390	12390	5
404	20231201	131200	654225110	12390	12380	12390	12380	3
405	20231201	131100	654187960	12390	12390	12390	12390	29
406	20231201	131000	653828650	12380	12390	12390	12380	5
407	20231201	130900	653766740	12370	12370	12370	12370	0
408	20231201	130800	653766740	12370	12380	12390	12370	456
409	20231201	130700	648122420	12390	12390	12390	12390	0
410	20231201	130600	648122420	12390	12390	12390	12390	2
411	20231201	130500	648097640	12390	12390	12390	12390	6
412	20231201	130400	648023300	12390	12390	12390	12390	1
413	20231201	130300	648010910	12380	12380	12380	12380	80
414	20231201	130200	647020510	12380	12360	12390	12360	574
415	20231201	130100	639919040	12360	12370	12370	12360	46
416	20231201	130000	639350180	12380	12370	12380	12370	12
417	20231201	125900	639201730	12370	12370	12370	12370	45
418	20231201	125800	638645080	12380	12390	12390	12380	9
419	20231201	125700	638533650	12380	12380	12380	12380	0
420	20231201	125600	638533650	12380	12380	12380	12370	438
421	20231201	125500	633111460	12370	12370	12370	12370	0
422	20231201	125400	633111460	12370	12380	12380	12370	9
423	20231201	125300	633000080	12380	12380	12380	12380	50
424	20231201	125200	632381080	12370	12370	12370	12370	38
425	20231201	125100	631911020	12370	12380	12380	12370	105
426	20231201	125000	630611630	12380	12380	12380	12380	4
427	20231201	124900	630562110	12380	12380	12380	12380	24
428	20231201	124800	630264990	12390	12390	12390	12390	0
429	20231201	124700	630264990	12390	12400	12400	12380	85
430	20231201	124600	629211870	12390	12390	12390	12390	4
431	20231201	124500	629162310	12390	12370	12390	12370	131
432	20231201	124400	627540270	12370	12380	12380	12370	29
433	20231201	124300	627181530	12380	12380	12380	12380	78
434	20231201	124200	626215890	12390	12380	12390	12380	8
435	20231201	124100	626116840	12380	12380	12380	12380	116
436	20231201	124000	624680760	12390	12380	12390	12380	24
437	20231201	123900	624383590	12390	12390	12390	12390	0
438	20231201	123800	624383590	12390	12390	12390	12390	31
439	20231201	123700	623999500	12390	12390	12390	12390	4
440	20231201	123600	623949940	12380	12390	12390	12380	126
441	20231201	123500	622389060	12390	12390	12390	12390	13
442	20231201	123400	622227990	12390	12390	12390	12390	11
443	20231201	123300	622091700	12390	12390	12390	12390	49
444	20231201	123200	621484590	12390	12390	12390	12390	4
445	20231201	123100	621435030	12390	12390	12400	12390	65
446	20231201	123000	620629630	12400	12400	12400	12400	0
447	20231201	122900	620629630	12400	12400	12400	12390	80
448	20231201	122800	619638380	12410	12400	12410	12390	102
449	20231201	122700	618374560	12400	12410	12410	12400	99
450	20231201	122600	617146950	12400	12400	12400	12400	25
451	20231201	122500	616836950	12400	12400	12410	12400	45
452	20231201	122400	616278820	12400	12400	12410	12400	40
453	20231201	122300	615782800	12410	12400	12410	12400	25
454	20231201	122200	615472790	12400	12400	12410	12400	28
455	20231201	122100	615125550	12400	12400	12400	12400	26
456	20231201	122000	614803150	12400	12400	12400	12400	38
457	20231201	121900	614331950	12410	12410	12410	12400	28
458	20231201	121800	613984730	12410	12410	12410	12400	32
459	20231201	121700	613587860	12400	12400	12400	12400	71
460	20231201	121600	612707460	12390	12390	12390	12390	25
461	20231201	121500	612397710	12390	12410	12410	12390	32
462	20231201	121400	612001120	12400	12400	12400	12400	41
463	20231201	121300	611492720	12400	12390	12400	12390	135
464	20231201	121200	609819080	12390	12410	12410	12390	219
465	20231201	121100	607103690	12400	12400	12400	12400	26
466	20231201	121000	606781290	12410	12410	12410	12410	137
467	20231201	120900	605081120	12400	12410	12410	12400	83
468	20231201	120800	604051210	12410	12420	12420	12410	9
469	20231201	120700	603939470	12410	12430	12430	12410	421
470	20231201	120600	598711970	12430	12420	12430	12420	102
471	20231201	120500	597445110	12420	12430	12430	12420	14
472	20231201	120400	597271220	12420	12420	12420	12420	33
473	20231201	120300	596861360	12430	12430	12430	12430	13
474	20231201	120200	596699770	12430	12430	12430	12430	1
475	20231201	120100	596687340	12430	12420	12430	12420	2
476	20231201	120000	596662490	12420	12430	12430	12420	9
477	20231201	115900	596550660	12420	12420	12420	12420	8
478	20231201	115800	596451300	12420	12430	12430	12420	157
479	20231201	115700	594500050	12430	12430	12430	12430	24
480	20231201	115600	594201730	12440	12440	12440	12440	4
481	20231201	115500	594151970	12450	12450	12450	12450	0
482	20231201	115400	594151970	12450	12440	12450	12440	100
483	20231201	115300	592907770	12430	12440	12450	12430	267
484	20231201	115200	589586510	12440	12440	12440	12440	0
485	20231201	115100	589586510	12440	12440	12440	12440	64
486	20231201	115000	588790350	12450	12450	12450	12450	0
487	20231201	114900	588790350	12450	12430	12450	12430	57
488	20231201	114800	588081280	12430	12430	12430	12430	63
489	20231201	114700	587298190	12430	12430	12430	12430	0
490	20231201	114600	587298190	12430	12440	12440	12430	37
491	20231201	114500	586838200	12430	12430	12440	12430	258
492	20231201	114400	583631220	12430	12450	12450	12430	306
493	20231201	114300	579827610	12430	12430	12430	12430	26
494	20231201	114200	579504430	12450	12450	12450	12450	5
495	20231201	114100	579442180	12430	12440	12440	12430	136
496	20231201	114000	577751680	12440	12430	12440	12430	129
497	20231201	113900	576148170	12430	12450	12450	12430	526
498	20231201	113800	569601970	12450	12440	12450	12440	42
499	20231201	113700	569079340	12440	12440	12440	12440	139
500	20231201	113600	567350180	12450	12440	12450	12440	5
501	20231201	113500	567287970	12440	12450	12450	12440	30
502	20231201	113400	566914760	12450	12440	12450	12440	484
503	20231201	113300	560893760	12440	12440	12440	12440	709
504	20231201	113200	552073800	12440	12450	12450	12440	437
505	20231201	113100	546633450	12450	12460	12460	12450	20
506	20231201	113000	546384440	12450	12450	12460	12450	33
507	20231201	112900	545973510	12460	12450	12460	12450	124
508	20231201	112800	544429700	12450	12460	12460	12450	41
509	20231201	112700	543919240	12470	12470	12470	12470	3
510	20231201	112600	543881830	12470	12470	12470	12470	47
511	20231201	112500	543295740	12460	12470	12470	12460	22
512	20231201	112400	543021580	12460	12450	12460	12450	669
513	20231201	112300	534689150	12450	12450	12450	12440	214
514	20231201	112200	532026650	12450	12460	12460	12450	372
515	20231201	112100	527392530	12470	12460	12470	12460	196
516	20231201	112000	524950340	12460	12470	12470	12460	177
517	20231201	111900	522743960	12470	12470	12470	12470	40
518	20231201	111800	522245160	12460	12460	12460	12460	93
519	20231201	111700	521086380	12450	12450	12450	12450	10
520	20231201	111600	520961880	12450	12450	12450	12450	1
521	20231201	111500	520949430	12460	12460	12460	12450	354
522	20231201	111400	516538760	12470	12460	12470	12460	94
523	20231201	111300	515366880	12460	12490	12490	12460	1001
524	20231201	111200	502881760	12490	12490	12490	12490	400
525	20231201	111100	497885760	12490	12490	12490	12480	72
526	20231201	111000	496986670	12500	12500	12500	12500	4
527	20231201	110900	496936670	12500	12510	12510	12500	12
528	20231201	110800	496786660	12500	12510	12510	12500	6
529	20231201	110700	496711650	12510	12510	12510	12510	10
530	20231201	110600	496586550	12530	12530	12530	12510	471
531	20231201	110500	490687170	12530	12510	12530	12510	656
532	20231201	110400	482470800	12530	12530	12530	12530	241
533	20231201	110300	479451070	12530	12530	12540	12500	897
534	20231201	110200	468212100	12550	12550	12550	12540	252
535	20231201	110100	465049810	12550	12540	12550	12510	521
536	20231201	110000	458515300	12530	12520	12530	12490	988
537	20231201	105900	446149580	12530	12530	12530	12530	293
538	20231201	105800	442478290	12540	12520	12540	12520	351
539	20231201	105700	438080310	12520	12520	12520	12520	3
540	20231201	105600	438042750	12520	12500	12530	12490	983
541	20231201	105500	425743030	12490	12490	12500	12490	951
542	20231201	105400	413864040	12490	12490	12490	12490	71
543	20231201	105300	412977250	12500	12500	12500	12500	10
544	20231201	105200	412852250	12500	12510	12510	12500	579
545	20231201	105100	405609090	12520	12530	12530	12520	871
546	20231201	105000	394703790	12530	12550	12560	12530	367
547	20231201	104900	390096400	12540	12530	12560	12530	2539
548	20231201	104800	358248170	12520	12510	12530	12500	1468
549	20231201	104700	339874950	12520	12500	12520	12500	551
550	20231201	104600	332980080	12500	12480	12500	12480	836
551	20231201	104500	322537510	12490	12490	12490	12490	4
552	20231201	104400	322487550	12480	12490	12490	12480	19
553	20231201	104300	322250350	12490	12490	12490	12490	0
554	20231201	104200	322250350	12490	12480	12490	12480	328
555	20231201	104100	318156900	12480	12480	12480	12480	4
556	20231201	104000	318106980	12470	12470	12470	12470	104
557	20231201	103900	316810100	12480	12480	12480	12480	0
558	20231201	103800	316810100	12480	12480	12480	12480	33
559	20231201	103700	316398260	12480	12470	12480	12470	613
560	20231201	103600	308751250	12460	12470	12470	12460	3
561	20231201	103500	308713850	12480	12470	12480	12470	334
562	20231201	103400	304546150	12470	12470	12470	12460	17
563	20231201	103300	304334260	12470	12470	12470	12470	4
564	20231201	103200	304284380	12470	12470	12470	12470	1
565	20231201	103100	304271910	12470	12470	12470	12470	0
566	20231201	103000	304271910	12470	12460	12470	12460	319
567	20231201	102900	300294140	12460	12460	12460	12460	5
568	20231201	102800	300231840	12460	12460	12460	12460	401
569	20231201	102700	295235380	12460	12460	12460	12450	413
570	20231201	102600	290090400	12460	12460	12460	12460	4
571	20231201	102500	290040560	12460	12480	12480	12460	221
572	20231201	102400	287284660	12480	12450	12480	12450	144
573	20231201	102300	285489070	12450	12450	12450	12450	16
574	20231201	102200	285289870	12440	12440	12440	12440	154
575	20231201	102100	283374110	12450	12460	12460	12450	147
576	20231201	102000	281543950	12470	12470	12470	12470	0
577	20231201	101900	281543950	12470	12470	12470	12470	4
578	20231201	101800	281494070	12470	12470	12470	12470	2
579	20231201	101700	281469130	12480	12480	12480	12480	681
580	20231201	101600	272970250	12490	12490	12490	12480	717
581	20231201	101500	264020560	12480	12490	12490	12480	71
582	20231201	101400	263134270	12480	12440	12480	12440	736
583	20231201	101300	253963860	12440	12440	12440	12440	9
584	20231201	101200	253851900	12440	12440	12440	12440	5
585	20231201	101100	253789700	12430	12420	12430	12420	343
586	20231201	101000	249528210	12430	12420	12430	12420	101
587	20231201	100900	248273780	12420	12430	12430	12420	172
588	20231201	100800	246137490	12430	12430	12430	12430	25
589	20231201	100700	245826740	12430	12430	12430	12430	0
590	20231201	100600	245826740	12430	12430	12430	12430	7
591	20231201	100500	245739730	12440	12430	12440	12430	82
592	20231201	100400	244720460	12440	12440	12440	12440	14
593	20231201	100300	244546300	12440	12440	12440	12440	4
594	20231201	100200	244496540	12440	12440	12440	12440	62
595	20231201	100100	243725260	12440	12440	12440	12440	4
596	20231201	100000	243675500	12440	12440	12440	12440	34
597	20231201	095900	243252540	12440	12430	12440	12430	292
598	20231201	095800	239622550	12430	12430	12430	12430	397
599	20231201	095700	234687840	12430	12430	12430	12430	0
600	20231201	095600	234687840	12430	12430	12430	12430	10
601	20231201	095500	234563540	12430	12440	12440	12430	148
602	20231201	095400	232723430	12450	12430	12450	12430	286
603	20231201	095300	229165600	12430	12430	12430	12430	0
604	20231201	095200	229165600	12430	12430	12430	12430	1
605	20231201	095100	229153170	12440	12440	12440	12440	5
606	20231201	095000	229090970	12440	12430	12440	12420	643
607	20231201	094900	221099580	12440	12440	12440	12440	14
608	20231201	094800	220925420	12450	12450	12450	12450	2
609	20231201	094700	220900520	12440	12440	12440	12430	133
610	20231201	094600	219246960	12440	12440	12440	12430	132
611	20231201	094500	217605560	12450	12420	12450	12420	263
612	20231201	094400	214336450	12420	12430	12430	12420	81
613	20231201	094300	213330270	12430	12450	12450	12430	23
614	20231201	094200	213044360	12430	12420	12430	12420	229
615	20231201	094100	210199370	12420	12420	12430	12410	27
616	20231201	094000	209864120	12410	12420	12420	12410	133
617	20231201	093900	208213260	12410	12420	12420	12410	100
618	20231201	093800	206972210	12430	12420	12430	12410	210
619	20231201	093700	204364920	12420	12420	12420	12420	67
620	20231201	093600	203532780	12420	12420	12420	12420	0
621	20231201	093500	203532780	12420	12420	12420	12420	226
622	20231201	093400	200725860	12420	12420	12420	12410	139
623	20231201	093300	199000480	12420	12420	12420	12420	103
624	20231201	093200	197721220	12420	12410	12420	12410	196
625	20231201	093100	195287860	12410	12410	12410	12400	197
626	20231201	093000	192843140	12410	12410	12410	12410	50
627	20231201	092900	192222640	12420	12420	12420	12420	125
628	20231201	092800	190670140	12420	12420	12420	12420	148
629	20231201	092700	188831980	12420	12430	12430	12420	189
630	20231201	092600	186482720	12440	12450	12450	12440	22
631	20231201	092500	186209030	12430	12440	12440	12430	173
632	20231201	092400	184057200	12430	12430	12450	12430	178
633	20231201	092300	181844320	12420	12420	12420	12420	29
634	20231201	092200	181484140	12400	12400	12400	12400	490
635	20231201	092100	175408140	12400	12410	12420	12400	66
636	20231201	092000	174588960	12420	12400	12420	12380	88
637	20231201	091900	173497250	12380	12390	12390	12350	224
638	20231201	091800	170727110	12350	12410	12410	12350	548
639	20231201	091700	163950530	12420	12430	12430	12420	3252
640	20231201	091600	123560680	12420	12420	12420	12420	848
641	20231201	091500	113028520	12430	12430	12430	12430	89
642	20231201	091400	111922250	12430	12440	12440	12430	1022
643	20231201	091300	99214760	12430	12450	12450	12430	246
644	20231201	091200	96153320	12460	12450	12460	12450	166
645	20231201	091100	94086180	12480	12460	12490	12450	107
646	20231201	091000	92751910	12490	12500	12520	12490	707
647	20231201	090900	83911290	12500	12440	12510	12440	705
648	20231201	090800	75101940	12430	12470	12470	12420	410
649	20231201	090700	70004360	12490	12460	12520	12460	1803
650	20231201	090600	47474260	12450	12390	12450	12390	701
651	20231201	090500	38765230	12400	12380	12400	12380	256
652	20231201	090400	35591490	12400	12330	12400	12330	813
653	20231201	090300	25528660	12320	12360	12370	12320	759
654	20231201	090200	16152860	12360	12350	12360	12350	280
655	20231201	090100	12694530	12350	12340	12350	12330	464
656	20231201	090000	6970450	12340	12370	12370	12330	562