KissMeData/439250/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	212700	32811980	9750	9750	9750	9750	100
3	20231201	212600	32811980	9750	9750	9750	9750	0
4	20231201	212500	32811980	9750	9750	9750	9750	0
5	20231201	212400	32811980	9750	9750	9750	9750	0
6	20231201	212300	32811980	9750	9750	9750	9750	0
7	20231201	212200	32811980	9750	9750	9750	9750	0
8	20231201	212100	32811980	9750	9750	9750	9750	0
9	20231201	212000	32811980	9750	9750	9750	9750	0
10	20231201	211900	32811980	9750	9750	9750	9750	0
11	20231201	211800	32811980	9750	9750	9750	9750	0
12	20231201	211700	32811980	9750	9750	9750	9750	0
13	20231201	211600	32811980	9750	9750	9750	9750	0
14	20231201	211500	32811980	9750	9750	9750	9750	0
15	20231201	211400	32811980	9750	9750	9750	9750	0
16	20231201	211300	32811980	9750	9750	9750	9750	0
17	20231201	211200	32811980	9750	9750	9750	9750	0
18	20231201	211100	32811980	9750	9750	9750	9750	0
19	20231201	211000	32811980	9750	9750	9750	9750	0
20	20231201	210900	32811980	9750	9750	9750	9750	0
21	20231201	210800	32811980	9750	9750	9750	9750	0
22	20231201	210700	32811980	9750	9750	9750	9750	0
23	20231201	210600	32811980	9750	9750	9750	9750	0
24	20231201	210500	32811980	9750	9750	9750	9750	0
25	20231201	210400	32811980	9750	9750	9750	9750	0
26	20231201	210300	32811980	9750	9750	9750	9750	0
27	20231201	210200	32811980	9750	9750	9750	9750	0
28	20231201	210100	32811980	9750	9750	9750	9750	0
29	20231201	210000	32811980	9750	9750	9750	9750	0
30	20231201	205900	32811980	9750	9750	9750	9750	0
31	20231201	205800	32811980	9750	9750	9750	9750	0
32	20231201	205700	32811980	9750	9750	9750	9750	100
33	20231201	205600	32811980	9750	9750	9750	9750	0
34	20231201	205500	32811980	9750	9750	9750	9750	0
35	20231201	205400	32811980	9750	9750	9750	9750	0
36	20231201	205300	32811980	9750	9750	9750	9750	0
37	20231201	205200	32811980	9750	9750	9750	9750	0
38	20231201	205100	32811980	9750	9750	9750	9750	0
39	20231201	205000	32811980	9750	9750	9750	9750	0
40	20231201	204900	32811980	9750	9750	9750	9750	0
41	20231201	204800	32811980	9750	9750	9750	9750	0
42	20231201	204700	32811980	9750	9750	9750	9750	0
43	20231201	204600	32811980	9750	9750	9750	9750	0
44	20231201	204500	32811980	9750	9750	9750	9750	0
45	20231201	204400	32811980	9750	9750	9750	9750	0
46	20231201	204300	32811980	9750	9750	9750	9750	0
47	20231201	204200	32811980	9750	9750	9750	9750	0
48	20231201	204100	32811980	9750	9750	9750	9750	0
49	20231201	204000	32811980	9750	9750	9750	9750	0
50	20231201	203900	32811980	9750	9750	9750	9750	0
51	20231201	203800	32811980	9750	9750	9750	9750	0
52	20231201	203700	32811980	9750	9750	9750	9750	0
53	20231201	203600	32811980	9750	9750	9750	9750	0
54	20231201	203500	32811980	9750	9750	9750	9750	0
55	20231201	203400	32811980	9750	9750	9750	9750	0
56	20231201	203300	32811980	9750	9750	9750	9750	0
57	20231201	203200	32811980	9750	9750	9750	9750	0
58	20231201	203100	32811980	9750	9750	9750	9750	0
59	20231201	203000	32811980	9750	9750	9750	9750	0
60	20231201	202900	32811980	9750	9750	9750	9750	0
61	20231201	202800	32811980	9750	9750	9750	9750	0
62	20231201	202700	32811980	9750	9750	9750	9750	100
63	20231201	202600	32811980	9750	9750	9750	9750	0
64	20231201	202500	32811980	9750	9750	9750	9750	0
65	20231201	202400	32811980	9750	9750	9750	9750	0
66	20231201	202300	32811980	9750	9750	9750	9750	0
67	20231201	202200	32811980	9750	9750	9750	9750	0
68	20231201	202100	32811980	9750	9750	9750	9750	0
69	20231201	202000	32811980	9750	9750	9750	9750	0
70	20231201	201900	32811980	9750	9750	9750	9750	0
71	20231201	201800	32811980	9750	9750	9750	9750	0
72	20231201	201700	32811980	9750	9750	9750	9750	0
73	20231201	201600	32811980	9750	9750	9750	9750	0
74	20231201	201500	32811980	9750	9750	9750	9750	0
75	20231201	201400	32811980	9750	9750	9750	9750	0
76	20231201	201300	32811980	9750	9750	9750	9750	0
77	20231201	201200	32811980	9750	9750	9750	9750	0
78	20231201	201100	32811980	9750	9750	9750	9750	0
79	20231201	201000	32811980	9750	9750	9750	9750	0
80	20231201	200900	32811980	9750	9750	9750	9750	0
81	20231201	200800	32811980	9750	9750	9750	9750	0
82	20231201	200700	32811980	9750	9750	9750	9750	0
83	20231201	200600	32811980	9750	9750	9750	9750	0
84	20231201	200500	32811980	9750	9750	9750	9750	0
85	20231201	200400	32811980	9750	9750	9750	9750	0
86	20231201	200300	32811980	9750	9750	9750	9750	0
87	20231201	200200	32811980	9750	9750	9750	9750	0
88	20231201	200100	32811980	9750	9750	9750	9750	0
89	20231201	200000	32811980	9750	9750	9750	9750	0
90	20231201	195900	32811980	9750	9750	9750	9750	0
91	20231201	195800	32811980	9750	9750	9750	9750	0
92	20231201	195700	32811980	9750	9750	9750	9750	100
93	20231201	195600	32811980	9750	9750	9750	9750	0
94	20231201	195500	32811980	9750	9750	9750	9750	0
95	20231201	195400	32811980	9750	9750	9750	9750	0
96	20231201	195300	32811980	9750	9750	9750	9750	0
97	20231201	195200	32811980	9750	9750	9750	9750	0
98	20231201	195100	32811980	9750	9750	9750	9750	0
99	20231201	195000	32811980	9750	9750	9750	9750	0
100	20231201	194900	32811980	9750	9750	9750	9750	0
101	20231201	194800	32811980	9750	9750	9750	9750	0
102	20231201	194700	32811980	9750	9750	9750	9750	0
103	20231201	194600	32811980	9750	9750	9750	9750	0
104	20231201	194500	32811980	9750	9750	9750	9750	0
105	20231201	194400	32811980	9750	9750	9750	9750	0
106	20231201	194300	32811980	9750	9750	9750	9750	0
107	20231201	194200	32811980	9750	9750	9750	9750	0
108	20231201	194100	32811980	9750	9750	9750	9750	0
109	20231201	194000	32811980	9750	9750	9750	9750	0
110	20231201	193900	32811980	9750	9750	9750	9750	0
111	20231201	193800	32811980	9750	9750	9750	9750	0
112	20231201	193700	32811980	9750	9750	9750	9750	0
113	20231201	193600	32811980	9750	9750	9750	9750	0
114	20231201	193500	32811980	9750	9750	9750	9750	0
115	20231201	193400	32811980	9750	9750	9750	9750	0
116	20231201	193300	32811980	9750	9750	9750	9750	0
117	20231201	193200	32811980	9750	9750	9750	9750	0
118	20231201	193100	32811980	9750	9750	9750	9750	0
119	20231201	193000	32811980	9750	9750	9750	9750	0
120	20231201	192900	32811980	9750	9750	9750	9750	0
121	20231201	192800	32811980	9750	9750	9750	9750	0
122	20231201	192700	32811980	9750	9750	9750	9750	100
123	20231201	192600	32811980	9750	9750	9750	9750	0
124	20231201	192500	32811980	9750	9750	9750	9750	0
125	20231201	192400	32811980	9750	9750	9750	9750	0
126	20231201	192300	32811980	9750	9750	9750	9750	0
127	20231201	192200	32811980	9750	9750	9750	9750	0
128	20231201	192100	32811980	9750	9750	9750	9750	0
129	20231201	192000	32811980	9750	9750	9750	9750	0
130	20231201	191900	32811980	9750	9750	9750	9750	0
131	20231201	191800	32811980	9750	9750	9750	9750	0
132	20231201	191700	32811980	9750	9750	9750	9750	0
133	20231201	191600	32811980	9750	9750	9750	9750	0
134	20231201	191500	32811980	9750	9750	9750	9750	0
135	20231201	191400	32811980	9750	9750	9750	9750	0
136	20231201	191300	32811980	9750	9750	9750	9750	0
137	20231201	191200	32811980	9750	9750	9750	9750	0
138	20231201	191100	32811980	9750	9750	9750	9750	0
139	20231201	191000	32811980	9750	9750	9750	9750	0
140	20231201	190900	32811980	9750	9750	9750	9750	0
141	20231201	190800	32811980	9750	9750	9750	9750	0
142	20231201	190700	32811980	9750	9750	9750	9750	0
143	20231201	190600	32811980	9750	9750	9750	9750	0
144	20231201	190500	32811980	9750	9750	9750	9750	0
145	20231201	190400	32811980	9750	9750	9750	9750	0
146	20231201	190300	32811980	9750	9750	9750	9750	0
147	20231201	190200	32811980	9750	9750	9750	9750	0
148	20231201	190100	32811980	9750	9750	9750	9750	0
149	20231201	190000	32811980	9750	9750	9750	9750	0
150	20231201	185900	32811980	9750	9750	9750	9750	0
151	20231201	185800	32811980	9750	9750	9750	9750	0
152	20231201	185700	32811980	9750	9750	9750	9750	100
153	20231201	185600	32811980	9750	9750	9750	9750	0
154	20231201	185500	32811980	9750	9750	9750	9750	0
155	20231201	185400	32811980	9750	9750	9750	9750	0
156	20231201	185300	32811980	9750	9750	9750	9750	0
157	20231201	185200	32811980	9750	9750	9750	9750	0
158	20231201	185100	32811980	9750	9750	9750	9750	0
159	20231201	185000	32811980	9750	9750	9750	9750	0
160	20231201	184900	32811980	9750	9750	9750	9750	0
161	20231201	184800	32811980	9750	9750	9750	9750	0
162	20231201	184700	32811980	9750	9750	9750	9750	0
163	20231201	184600	32811980	9750	9750	9750	9750	0
164	20231201	184500	32811980	9750	9750	9750	9750	0
165	20231201	184400	32811980	9750	9750	9750	9750	0
166	20231201	184300	32811980	9750	9750	9750	9750	0
167	20231201	184200	32811980	9750	9750	9750	9750	0
168	20231201	184100	32811980	9750	9750	9750	9750	0
169	20231201	184000	32811980	9750	9750	9750	9750	0
170	20231201	183900	32811980	9750	9750	9750	9750	0
171	20231201	183800	32811980	9750	9750	9750	9750	0
172	20231201	183700	32811980	9750	9750	9750	9750	0
173	20231201	183600	32811980	9750	9750	9750	9750	0
174	20231201	183500	32811980	9750	9750	9750	9750	0
175	20231201	183400	32811980	9750	9750	9750	9750	0
176	20231201	183300	32811980	9750	9750	9750	9750	0
177	20231201	183200	32811980	9750	9750	9750	9750	0
178	20231201	183100	32811980	9750	9750	9750	9750	0
179	20231201	183000	32811980	9750	9750	9750	9750	0
180	20231201	182900	32811980	9750	9750	9750	9750	0
181	20231201	182800	32811980	9750	9750	9750	9750	0
182	20231201	182700	32811980	9750	9750	9750	9750	100
183	20231201	182600	32811980	9750	9750	9750	9750	0
184	20231201	182500	32811980	9750	9750	9750	9750	0
185	20231201	182400	32811980	9750	9750	9750	9750	0
186	20231201	182300	32811980	9750	9750	9750	9750	0
187	20231201	182200	32811980	9750	9750	9750	9750	0
188	20231201	182100	32811980	9750	9750	9750	9750	0
189	20231201	182000	32811980	9750	9750	9750	9750	0
190	20231201	181900	32811980	9750	9750	9750	9750	0
191	20231201	181800	32811980	9750	9750	9750	9750	0
192	20231201	181700	32811980	9750	9750	9750	9750	0
193	20231201	181600	32811980	9750	9750	9750	9750	0
194	20231201	181500	32811980	9750	9750	9750	9750	0
195	20231201	181400	32811980	9750	9750	9750	9750	0
196	20231201	181300	32811980	9750	9750	9750	9750	0
197	20231201	181200	32811980	9750	9750	9750	9750	0
198	20231201	181100	32811980	9750	9750	9750	9750	0
199	20231201	181000	32811980	9750	9750	9750	9750	0
200	20231201	180900	32811980	9750	9750	9750	9750	0
201	20231201	180800	32811980	9750	9750	9750	9750	0
202	20231201	180700	32811980	9750	9750	9750	9750	0
203	20231201	180600	32811980	9750	9750	9750	9750	0
204	20231201	180500	32811980	9750	9750	9750	9750	0
205	20231201	180400	32811980	9750	9750	9750	9750	0
206	20231201	180300	32811980	9750	9750	9750	9750	0
207	20231201	180200	32811980	9750	9750	9750	9750	0
208	20231201	180100	32811980	9750	9750	9750	9750	0
209	20231201	180000	32811980	9750	9750	9750	9750	0
210	20231201	175900	32811980	9750	9750	9750	9750	0
211	20231201	175800	32811980	9750	9750	9750	9750	0
212	20231201	175700	32811980	9750	9750	9750	9750	100
213	20231201	175600	32811980	9750	9750	9750	9750	0
214	20231201	175500	32811980	9750	9750	9750	9750	0
215	20231201	175400	32811980	9750	9750	9750	9750	0
216	20231201	175300	32811980	9750	9750	9750	9750	0
217	20231201	175200	32811980	9750	9750	9750	9750	0
218	20231201	175100	32811980	9750	9750	9750	9750	0
219	20231201	175000	32811980	9750	9750	9750	9750	0
220	20231201	174900	32811980	9750	9750	9750	9750	0
221	20231201	174800	32811980	9750	9750	9750	9750	0
222	20231201	174700	32811980	9750	9750	9750	9750	0
223	20231201	174600	32811980	9750	9750	9750	9750	0
224	20231201	174500	32811980	9750	9750	9750	9750	0
225	20231201	174400	32811980	9750	9750	9750	9750	0
226	20231201	174300	32811980	9750	9750	9750	9750	0
227	20231201	174200	32811980	9750	9750	9750	9750	0
228	20231201	174100	32811980	9750	9750	9750	9750	0
229	20231201	174000	32811980	9750	9750	9750	9750	0
230	20231201	173900	32811980	9750	9750	9750	9750	0
231	20231201	173800	32811980	9750	9750	9750	9750	0
232	20231201	173700	32811980	9750	9750	9750	9750	0
233	20231201	173600	32811980	9750	9750	9750	9750	0
234	20231201	173500	32811980	9750	9750	9750	9750	0
235	20231201	173400	32811980	9750	9750	9750	9750	0
236	20231201	173300	32811980	9750	9750	9750	9750	0
237	20231201	173200	32811980	9750	9750	9750	9750	0
238	20231201	173100	32811980	9750	9750	9750	9750	0
239	20231201	173000	32811980	9750	9750	9750	9750	0
240	20231201	172900	32811980	9750	9750	9750	9750	0
241	20231201	172800	32811980	9750	9750	9750	9750	0
242	20231201	172700	32811980	9750	9750	9750	9750	100
243	20231201	172600	32811980	9750	9750	9750	9750	0
244	20231201	172500	32811980	9750	9750	9750	9750	0
245	20231201	172400	32811980	9750	9750	9750	9750	0
246	20231201	172300	32811980	9750	9750	9750	9750	0
247	20231201	172200	32811980	9750	9750	9750	9750	0
248	20231201	172100	32811980	9750	9750	9750	9750	0
249	20231201	172000	32811980	9750	9750	9750	9750	0
250	20231201	171900	32811980	9750	9750	9750	9750	0
251	20231201	171800	32811980	9750	9750	9750	9750	0
252	20231201	171700	32811980	9750	9750	9750	9750	0
253	20231201	171600	32811980	9750	9750	9750	9750	0
254	20231201	171500	32811980	9750	9750	9750	9750	0
255	20231201	171400	32811980	9750	9750	9750	9750	0
256	20231201	171300	32811980	9750	9750	9750	9750	0
257	20231201	171200	32811980	9750	9750	9750	9750	0
258	20231201	171100	32811980	9750	9750	9750	9750	0
259	20231201	171000	32811980	9750	9750	9750	9750	0
260	20231201	170900	32811980	9750	9750	9750	9750	0
261	20231201	170800	32811980	9750	9750	9750	9750	0
262	20231201	170700	32811980	9750	9750	9750	9750	0
263	20231201	170600	32811980	9750	9750	9750	9750	0
264	20231201	170500	32811980	9750	9750	9750	9750	0
265	20231201	170400	32811980	9750	9750	9750	9750	0
266	20231201	170300	32811980	9750	9750	9750	9750	0
267	20231201	170200	32811980	9750	9750	9750	9750	0
268	20231201	170100	32811980	9750	9750	9750	9750	0
269	20231201	170000	32811980	9750	9750	9750	9750	0
270	20231201	165900	32811980	9750	9750	9750	9750	0
271	20231201	165800	32811980	9750	9750	9750	9750	0
272	20231201	165700	32811980	9750	9750	9750	9750	100
273	20231201	165600	32811980	9750	9750	9750	9750	0
274	20231201	165500	32811980	9750	9750	9750	9750	0
275	20231201	165400	32811980	9750	9750	9750	9750	0
276	20231201	165300	32811980	9750	9750	9750	9750	0
277	20231201	165200	32811980	9750	9750	9750	9750	0
278	20231201	165100	32811980	9750	9750	9750	9750	0
279	20231201	165000	32811980	9750	9750	9750	9750	0
280	20231201	164900	32811980	9750	9750	9750	9750	0
281	20231201	164800	32811980	9750	9750	9750	9750	0
282	20231201	164700	32811980	9750	9750	9750	9750	0
283	20231201	164600	32811980	9750	9750	9750	9750	0
284	20231201	164500	32811980	9750	9750	9750	9750	0
285	20231201	164400	32811980	9750	9750	9750	9750	0
286	20231201	164300	32811980	9750	9750	9750	9750	0
287	20231201	164200	32811980	9750	9750	9750	9750	0
288	20231201	164100	32811980	9750	9750	9750	9750	0
289	20231201	164000	32811980	9750	9750	9750	9750	0
290	20231201	163900	32811980	9750	9750	9750	9750	0
291	20231201	163800	32811980	9750	9750	9750	9750	0
292	20231201	163700	32811980	9750	9750	9750	9750	0
293	20231201	163600	32811980	9750	9750	9750	9750	0
294	20231201	163500	32811980	9750	9750	9750	9750	0
295	20231201	163400	32811980	9750	9750	9750	9750	0
296	20231201	163300	32811980	9750	9750	9750	9750	0
297	20231201	163200	32811980	9750	9750	9750	9750	0
298	20231201	163100	32811980	9750	9750	9750	9750	0
299	20231201	163000	32811980	9750	9750	9750	9750	0
300	20231201	162900	32811980	9750	9750	9750	9750	0
301	20231201	162800	32811980	9750	9750	9750	9750	0
302	20231201	162700	32811980	9750	9750	9750	9750	100
303	20231201	162600	32811980	9750	9750	9750	9750	0
304	20231201	162500	32811980	9750	9750	9750	9750	0
305	20231201	162400	32811980	9750	9750	9750	9750	0
306	20231201	162300	32811980	9750	9750	9750	9750	0
307	20231201	162200	32811980	9750	9750	9750	9750	0
308	20231201	162100	32811980	9750	9750	9750	9750	0
309	20231201	162000	32811980	9750	9750	9750	9750	0
310	20231201	161900	32811980	9750	9750	9750	9750	0
311	20231201	161800	32811980	9750	9750	9750	9750	0
312	20231201	161700	32811980	9750	9750	9750	9750	0
313	20231201	161600	32811980	9750	9750	9750	9750	0
314	20231201	161500	32811980	9750	9750	9750	9750	0
315	20231201	161400	32811980	9750	9750	9750	9750	0
316	20231201	161300	32811980	9750	9750	9750	9750	0
317	20231201	161200	32811980	9750	9750	9750	9750	0
318	20231201	161100	32811980	9750	9750	9750	9750	0
319	20231201	161000	32811980	9750	9750	9750	9750	0
320	20231201	160900	32811980	9750	9750	9750	9750	0
321	20231201	160800	32811980	9750	9750	9750	9750	0
322	20231201	160700	32811980	9750	9750	9750	9750	0
323	20231201	160600	32811980	9750	9750	9750	9750	0
324	20231201	160500	32811980	9750	9750	9750	9750	0
325	20231201	160400	32811980	9750	9750	9750	9750	0
326	20231201	160300	32811980	9750	9750	9750	9750	0
327	20231201	160200	32811980	9750	9750	9750	9750	0
328	20231201	160100	32811980	9750	9750	9750	9750	0
329	20231201	160000	32811980	9750	9750	9750	9750	0
330	20231201	155900	32811980	9750	9750	9750	9750	0
331	20231201	155800	32811980	9750	9750	9750	9750	0
332	20231201	155700	32811980	9750	9750	9750	9750	100
333	20231201	155600	32811980	9750	9750	9750	9750	0
334	20231201	155500	32811980	9750	9750	9750	9750	0
335	20231201	155400	32811980	9750	9750	9750	9750	0
336	20231201	155300	32811980	9750	9750	9750	9750	0
337	20231201	155200	32811980	9750	9750	9750	9750	0
338	20231201	155100	32811980	9750	9750	9750	9750	0
339	20231201	155000	32811980	9750	9750	9750	9750	0
340	20231201	154900	32811980	9750	9750	9750	9750	0
341	20231201	154800	32811980	9750	9750	9750	9750	0
342	20231201	154700	32811980	9750	9750	9750	9750	0
343	20231201	154600	32811980	9750	9750	9750	9750	0
344	20231201	154500	32811980	9750	9750	9750	9750	0
345	20231201	154400	32811980	9750	9750	9750	9750	0
346	20231201	154300	32811980	9750	9750	9750	9750	0
347	20231201	154200	32811980	9750	9750	9750	9750	0
348	20231201	154100	32811980	9750	9750	9750	9750	0
349	20231201	154000	32811980	9750	9750	9750	9750	0
350	20231201	153900	32811980	9750	9750	9750	9750	0
351	20231201	153800	32811980	9750	9750	9750	9750	0
352	20231201	153700	32811980	9750	9750	9750	9750	0
353	20231201	153600	32811980	9750	9750	9750	9750	0
354	20231201	153500	32811980	9750	9750	9750	9750	0
355	20231201	153400	32811980	9750	9750	9750	9750	0
356	20231201	153300	32811980	9750	9750	9750	9750	0
357	20231201	153200	32811980	9750	9750	9750	9750	0
358	20231201	153100	32811980	9750	9750	9750	9750	0
359	20231201	153000	32811980	9750	9750	9750	9750	100
360	20231201	152900	31836980	9750	9750	9750	9750	0
361	20231201	152800	31836980	9750	9750	9750	9750	0
362	20231201	152700	31836980	9750	9750	9750	9750	0
363	20231201	152600	31836980	9750	9750	9750	9750	0
364	20231201	152500	31836980	9750	9750	9750	9750	0
365	20231201	152400	31836980	9750	9750	9750	9750	0
366	20231201	152300	31836980	9750	9750	9750	9750	0
367	20231201	152200	31836980	9750	9750	9750	9750	0
368	20231201	152100	31836980	9750	9750	9750	9750	0
369	20231201	152000	31836980	9750	9750	9750	9750	0
370	20231201	151900	31836980	9750	9750	9750	9750	33
371	20231201	151800	31515230	9750	9750	9750	9750	0
372	20231201	151700	31515230	9750	9750	9750	9750	0
373	20231201	151600	31515230	9750	9750	9750	9750	0
374	20231201	151500	31515230	9750	9750	9750	9750	27
375	20231201	151400	31251980	9750	9750	9750	9750	27
376	20231201	151300	30988730	9770	9770	9770	9770	0
377	20231201	151200	30988730	9770	9770	9770	9770	0
378	20231201	151100	30988730	9770	9770	9770	9770	0
379	20231201	151000	30988730	9770	9770	9770	9770	0
380	20231201	150900	30988730	9770	9770	9770	9770	0
381	20231201	150800	30988730	9770	9770	9770	9770	0
382	20231201	150700	30988730	9770	9770	9770	9770	0
383	20231201	150600	30988730	9770	9770	9770	9770	0
384	20231201	150500	30988730	9770	9770	9770	9770	0
385	20231201	150400	30988730	9770	9770	9770	9770	0
386	20231201	150300	30988730	9770	9770	9770	9770	0
387	20231201	150200	30988730	9770	9770	9770	9770	0
388	20231201	150100	30988730	9770	9770	9770	9770	0
389	20231201	150000	30988730	9770	9770	9770	9770	0
390	20231201	145900	30988730	9770	9770	9770	9770	0
391	20231201	145800	30988730	9770	9770	9770	9770	0
392	20231201	145700	30988730	9770	9770	9770	9770	0
393	20231201	145600	30988730	9770	9770	9770	9770	0
394	20231201	145500	30988730	9770	9770	9770	9770	0
395	20231201	145400	30988730	9770	9770	9770	9770	0
396	20231201	145300	30988730	9770	9770	9770	9770	0
397	20231201	145200	30988730	9770	9770	9770	9770	0
398	20231201	145100	30988730	9770	9770	9770	9770	0
399	20231201	145000	30988730	9770	9770	9770	9770	0
400	20231201	144900	30988730	9770	9770	9770	9770	0
401	20231201	144800	30988730	9770	9770	9770	9770	0
402	20231201	144700	30988730	9770	9770	9770	9770	0
403	20231201	144600	30988730	9770	9770	9770	9770	0
404	20231201	144500	30988730	9770	9770	9770	9770	0
405	20231201	144400	30988730	9770	9770	9770	9770	0
406	20231201	144300	30988730	9770	9770	9770	9770	0
407	20231201	144200	30988730	9770	9770	9770	9770	0
408	20231201	144100	30988730	9770	9770	9770	9770	0
409	20231201	144000	30988730	9770	9770	9770	9770	0
410	20231201	143900	30988730	9770	9770	9770	9770	0
411	20231201	143800	30988730	9770	9770	9770	9770	0
412	20231201	143700	30988730	9770	9770	9770	9770	0
413	20231201	143600	30988730	9770	9770	9770	9770	0
414	20231201	143500	30988730	9770	9770	9770	9770	0
415	20231201	143400	30988730	9770	9770	9770	9770	0
416	20231201	143300	30988730	9770	9770	9770	9770	0
417	20231201	143200	30988730	9770	9770	9770	9770	0
418	20231201	143100	30988730	9770	9770	9770	9770	0
419	20231201	143000	30988730	9770	9770	9770	9770	0
420	20231201	142900	30988730	9770	9770	9770	9770	0
421	20231201	142800	30988730	9770	9770	9770	9770	0
422	20231201	142700	30988730	9770	9770	9770	9770	0
423	20231201	142600	30988730	9770	9770	9770	9770	0
424	20231201	142500	30988730	9770	9770	9770	9770	0
425	20231201	142400	30988730	9770	9770	9770	9770	162
426	20231201	142300	29405990	9760	9760	9760	9760	0
427	20231201	142200	29405990	9760	9760	9760	9760	3
428	20231201	142100	29376710	9760	9760	9760	9760	0
429	20231201	142000	29376710	9760	9760	9760	9760	0
430	20231201	141900	29376710	9760	9760	9760	9760	0
431	20231201	141800	29376710	9760	9760	9760	9760	14
432	20231201	141700	29240070	9760	9760	9760	9760	0
433	20231201	141600	29240070	9760	9760	9760	9760	0
434	20231201	141500	29240070	9760	9760	9760	9760	1
435	20231201	141400	29230310	9730	9730	9730	9730	0
436	20231201	141300	29230310	9730	9730	9730	9730	0
437	20231201	141200	29230310	9730	9730	9730	9730	0
438	20231201	141100	29230310	9730	9730	9730	9730	0
439	20231201	141000	29230310	9730	9730	9730	9730	100
440	20231201	140900	28257310	9730	9730	9730	9730	0
441	20231201	140800	28257310	9730	9730	9730	9730	0
442	20231201	140700	28257310	9730	9730	9730	9730	0
443	20231201	140600	28257310	9730	9730	9730	9730	0
444	20231201	140500	28257310	9730	9730	9730	9730	0
445	20231201	140400	28257310	9730	9730	9730	9730	0
446	20231201	140300	28257310	9730	9730	9730	9730	0
447	20231201	140200	28257310	9730	9730	9730	9730	0
448	20231201	140100	28257310	9730	9730	9730	9730	0
449	20231201	140000	28257310	9730	9730	9730	9730	0
450	20231201	135900	28257310	9730	9730	9730	9730	0
451	20231201	135800	28257310	9730	9730	9730	9730	0
452	20231201	135700	28257310	9730	9730	9730	9730	0
453	20231201	135600	28257310	9730	9730	9730	9730	0
454	20231201	135500	28257310	9730	9730	9730	9730	0
455	20231201	135400	28257310	9730	9730	9730	9730	0
456	20231201	135300	28257310	9730	9730	9730	9730	0
457	20231201	135200	28257310	9730	9730	9730	9730	0
458	20231201	135100	28257310	9730	9730	9730	9730	0
459	20231201	135000	28257310	9730	9730	9730	9730	0
460	20231201	134900	28257310	9730	9730	9730	9730	0
461	20231201	134800	28257310	9730	9730	9730	9730	0
462	20231201	134700	28257310	9730	9730	9730	9730	0
463	20231201	134600	28257310	9730	9730	9730	9730	0
464	20231201	134500	28257310	9730	9730	9730	9730	0
465	20231201	134400	28257310	9730	9730	9730	9730	0
466	20231201	134300	28257310	9730	9730	9730	9730	0
467	20231201	134200	28257310	9730	9730	9730	9730	0
468	20231201	134100	28257310	9730	9730	9730	9730	0
469	20231201	134000	28257310	9730	9730	9730	9730	0
470	20231201	133900	28257310	9730	9730	9730	9730	0
471	20231201	133800	28257310	9730	9730	9730	9730	0
472	20231201	133700	28257310	9730	9730	9730	9730	0
473	20231201	133600	28257310	9730	9730	9730	9730	0
474	20231201	133500	28257310	9730	9730	9730	9730	0
475	20231201	133400	28257310	9730	9730	9730	9730	0
476	20231201	133300	28257310	9730	9730	9730	9730	0
477	20231201	133200	28257310	9730	9730	9730	9730	0
478	20231201	133100	28257310	9730	9730	9730	9730	0
479	20231201	133000	28257310	9730	9730	9730	9730	0
480	20231201	132900	28257310	9730	9730	9730	9730	0
481	20231201	132800	28257310	9730	9730	9730	9730	0
482	20231201	132700	28257310	9730	9730	9730	9730	0
483	20231201	132600	28257310	9730	9730	9730	9730	0
484	20231201	132500	28257310	9730	9730	9730	9730	0
485	20231201	132400	28257310	9730	9730	9730	9730	10
486	20231201	132300	28160010	9770	9770	9770	9770	0
487	20231201	132200	28160010	9770	9770	9770	9770	0
488	20231201	132100	28160010	9770	9770	9770	9770	0
489	20231201	132000	28160010	9770	9770	9770	9770	0
490	20231201	131900	28160010	9770	9770	9770	9770	0
491	20231201	131800	28160010	9770	9770	9770	9770	0
492	20231201	131700	28160010	9770	9770	9770	9770	0
493	20231201	131600	28160010	9770	9770	9770	9770	0
494	20231201	131500	28160010	9770	9770	9770	9770	0
495	20231201	131400	28160010	9770	9770	9770	9770	0
496	20231201	131300	28160010	9770	9770	9770	9770	0
497	20231201	131200	28160010	9770	9770	9770	9770	0
498	20231201	131100	28160010	9770	9770	9770	9770	0
499	20231201	131000	28160010	9770	9770	9770	9770	0
500	20231201	130900	28160010	9770	9770	9770	9770	0
501	20231201	130800	28160010	9770	9770	9770	9770	0
502	20231201	130700	28160010	9770	9770	9770	9770	0
503	20231201	130600	28160010	9770	9770	9770	9770	0
504	20231201	130500	28160010	9770	9770	9770	9770	0
505	20231201	130400	28160010	9770	9770	9770	9770	0
506	20231201	130300	28160010	9770	9770	9770	9770	0
507	20231201	130200	28160010	9770	9770	9770	9770	0
508	20231201	130100	28160010	9770	9770	9770	9770	0
509	20231201	130000	28160010	9770	9770	9770	9770	0
510	20231201	125900	28160010	9770	9770	9770	9770	0
511	20231201	125800	28160010	9770	9770	9770	9770	0
512	20231201	125700	28160010	9770	9770	9770	9770	0
513	20231201	125600	28160010	9770	9770	9770	9770	0
514	20231201	125500	28160010	9770	9770	9770	9770	0
515	20231201	125400	28160010	9770	9770	9770	9770	0
516	20231201	125300	28160010	9770	9770	9770	9770	0
517	20231201	125200	28160010	9770	9770	9770	9770	0
518	20231201	125100	28160010	9770	9770	9770	9770	0
519	20231201	125000	28160010	9770	9770	9770	9770	0
520	20231201	124900	28160010	9770	9770	9770	9770	0
521	20231201	124800	28160010	9770	9770	9770	9770	0
522	20231201	124700	28160010	9770	9770	9770	9770	0
523	20231201	124600	28160010	9770	9770	9770	9770	0
524	20231201	124500	28160010	9770	9760	9770	9760	20
525	20231201	124400	27964650	9770	9770	9770	9770	0
526	20231201	124300	27964650	9770	9770	9770	9770	0
527	20231201	124200	27964650	9770	9770	9770	9770	20
528	20231201	124100	27769250	9770	9770	9770	9770	0
529	20231201	124000	27769250	9770	9770	9770	9770	0
530	20231201	123900	27769250	9770	9770	9770	9770	0
531	20231201	123800	27769250	9770	9770	9770	9770	20
532	20231201	123700	27573850	9770	9770	9770	9770	0
533	20231201	123600	27573850	9770	9770	9770	9770	0
534	20231201	123500	27573850	9770	9770	9770	9770	21
535	20231201	123400	27368680	9770	9770	9770	9770	0
536	20231201	123300	27368680	9770	9770	9770	9770	0
537	20231201	123200	27368680	9770	9770	9770	9770	0
538	20231201	123100	27368680	9770	9770	9770	9770	20
539	20231201	123000	27173280	9770	9770	9770	9770	0
540	20231201	122900	27173280	9770	9770	9770	9770	0
541	20231201	122800	27173280	9770	9770	9770	9770	0
542	20231201	122700	27173280	9770	9770	9770	9770	20
543	20231201	122600	26977880	9770	9770	9770	9770	0
544	20231201	122500	26977880	9770	9770	9770	9770	0
545	20231201	122400	26977880	9770	9770	9770	9770	20
546	20231201	122300	26782480	9770	9770	9770	9770	0
547	20231201	122200	26782480	9770	9770	9770	9770	0
548	20231201	122100	26782480	9770	9770	9770	9770	0
549	20231201	122000	26782480	9770	9770	9770	9770	20
550	20231201	121900	26587080	9770	9770	9770	9770	0
551	20231201	121800	26587080	9770	9770	9770	9770	0
552	20231201	121700	26587080	9770	9770	9770	9770	20
553	20231201	121600	26391680	9770	9770	9770	9770	0
554	20231201	121500	26391680	9770	9770	9770	9770	0
555	20231201	121400	26391680	9770	9770	9770	9770	0
556	20231201	121300	26391680	9770	9770	9770	9770	20
557	20231201	121200	26196280	9770	9770	9770	9770	0
558	20231201	121100	26196280	9770	9770	9770	9770	0
559	20231201	121000	26196280	9770	9770	9770	9770	20
560	20231201	120900	26000880	9770	9770	9770	9770	0
561	20231201	120800	26000880	9770	9770	9770	9770	0
562	20231201	120700	26000880	9770	9770	9770	9770	0
563	20231201	120600	26000880	9770	9770	9770	9770	20
564	20231201	120500	25805480	9770	9770	9770	9770	0
565	20231201	120400	25805480	9770	9770	9770	9770	0
566	20231201	120300	25805480	9770	9740	9770	9740	20
567	20231201	120200	25610280	9770	9770	9770	9770	0
568	20231201	120100	25610280	9770	9770	9770	9770	0
569	20231201	120000	25610280	9770	9770	9770	9770	0
570	20231201	115900	25610280	9770	9770	9770	9770	20
571	20231201	115800	25414880	9770	9770	9770	9770	0
572	20231201	115700	25414880	9770	9770	9770	9770	0
573	20231201	115600	25414880	9770	9770	9770	9770	20
574	20231201	115500	25219480	9770	9770	9770	9770	0
575	20231201	115400	25219480	9770	9770	9770	9770	0
576	20231201	115300	25219480	9770	9770	9770	9770	0
577	20231201	115200	25219480	9770	9770	9770	9770	20
578	20231201	115100	25024080	9770	9770	9770	9770	0
579	20231201	115000	25024080	9770	9770	9770	9770	0
580	20231201	114900	25024080	9770	9770	9770	9770	19
581	20231201	114800	24838450	9780	9780	9780	9780	0
582	20231201	114700	24838450	9780	9780	9780	9780	0
583	20231201	114600	24838450	9780	9780	9780	9780	0
584	20231201	114500	24838450	9780	9780	9780	9780	20
585	20231201	114400	24642850	9780	9780	9780	9780	0
586	20231201	114300	24642850	9780	9780	9780	9780	0
587	20231201	114200	24642850	9780	9780	9780	9780	20
588	20231201	114100	24447250	9780	9780	9780	9780	0
589	20231201	114000	24447250	9780	9780	9780	9780	0
590	20231201	113900	24447250	9780	9780	9780	9780	0
591	20231201	113800	24447250	9780	9780	9780	9780	19
592	20231201	113700	24261430	9780	9780	9780	9780	0
593	20231201	113600	24261430	9780	9780	9780	9780	0
594	20231201	113500	24261430	9780	9780	9780	9780	0
595	20231201	113400	24261430	9780	9780	9780	9780	20
596	20231201	113300	24065830	9780	9780	9780	9780	0
597	20231201	113200	24065830	9780	9780	9780	9780	0
598	20231201	113100	24065830	9780	9780	9780	9780	20
599	20231201	113000	23870230	9780	9780	9780	9780	0
600	20231201	112900	23870230	9780	9780	9780	9780	0
601	20231201	112800	23870230	9780	9780	9780	9780	0
602	20231201	112700	23870230	9780	9780	9780	9780	20
603	20231201	112600	23674630	9780	9780	9780	9780	0
604	20231201	112500	23674630	9780	9780	9780	9780	0
605	20231201	112400	23674630	9780	9780	9780	9780	20
606	20231201	112300	23479030	9780	9780	9780	9780	0
607	20231201	112200	23479030	9780	9780	9780	9780	0
608	20231201	112100	23479030	9780	9780	9780	9780	0
609	20231201	112000	23479030	9780	9780	9780	9780	20
610	20231201	111900	23283430	9780	9780	9780	9780	0
611	20231201	111800	23283430	9780	9780	9780	9780	0
612	20231201	111700	23283430	9780	9780	9780	9780	20
613	20231201	111600	23087830	9780	9780	9780	9780	0
614	20231201	111500	23087830	9780	9780	9780	9780	0
615	20231201	111400	23087830	9780	9780	9780	9780	0
616	20231201	111300	23087830	9780	9780	9780	9780	20
617	20231201	111200	22892230	9780	9780	9780	9780	0
618	20231201	111100	22892230	9780	9780	9780	9780	0
619	20231201	111000	22892230	9780	9780	9780	9780	19
620	20231201	110900	22706410	9780	9780	9780	9780	0
621	20231201	110800	22706410	9780	9780	9780	9780	0
622	20231201	110700	22706410	9780	9780	9780	9780	0
623	20231201	110600	22706410	9780	9780	9780	9780	20
624	20231201	110500	22510810	9780	9780	9780	9780	0
625	20231201	110400	22510810	9780	9780	9780	9780	0
626	20231201	110300	22510810	9780	9780	9780	9780	20
627	20231201	110200	22315210	9780	9780	9780	9780	10
628	20231201	110100	22217410	9770	9770	9770	9770	10
629	20231201	110000	22119710	9730	9730	9730	9730	0
630	20231201	105900	22119710	9730	9730	9730	9730	0
631	20231201	105800	22119710	9730	9730	9730	9730	0
632	20231201	105700	22119710	9730	9730	9730	9730	0
633	20231201	105600	22119710	9730	9780	9780	9730	210
634	20231201	105500	20075410	9780	9780	9780	9780	0
635	20231201	105400	20075410	9780	9780	9780	9780	0
636	20231201	105300	20075410	9780	9780	9780	9780	0
637	20231201	105200	20075410	9780	9780	9780	9780	19
638	20231201	105100	19889590	9780	9780	9780	9780	0
639	20231201	105000	19889590	9780	9780	9780	9780	0
640	20231201	104900	19889590	9780	9780	9780	9780	19
641	20231201	104800	19703770	9780	9780	9780	9780	0
642	20231201	104700	19703770	9780	9780	9780	9780	0
643	20231201	104600	19703770	9780	9780	9780	9780	0
644	20231201	104500	19703770	9780	9780	9780	9780	20
645	20231201	104400	19508170	9780	9780	9780	9780	0
646	20231201	104300	19508170	9780	9780	9780	9780	0
647	20231201	104200	19508170	9780	9780	9780	9780	3
648	20231201	104100	19478830	9770	9770	9770	9770	37
649	20231201	104000	19117340	9720	9720	9720	9720	0
650	20231201	103900	19117340	9720	9720	9720	9720	0
651	20231201	103800	19117340	9720	9720	9720	9720	0
652	20231201	103700	19117340	9720	9720	9720	9720	0
653	20231201	103600	19117340	9720	9720	9720	9720	240
654	20231201	103500	16784540	9780	9780	9780	9780	0
655	20231201	103400	16784540	9780	9780	9780	9780	20
656	20231201	103300	16588940	9780	9780	9780	9780	0
657	20231201	103200	16588940	9780	9780	9780	9780	0
658	20231201	103100	16588940	9780	9780	9780	9780	20
659	20231201	103000	16393340	9780	9780	9780	9780	0
660	20231201	102900	16393340	9780	9780	9780	9780	0
661	20231201	102800	16393340	9780	9780	9780	9780	11
662	20231201	102700	16285760	9780	9780	9780	9780	19
663	20231201	102600	16099940	9780	9780	9780	9780	0
664	20231201	102500	16099940	9780	9780	9780	9780	0
665	20231201	102400	16099940	9780	9780	9780	9780	39
666	20231201	102300	15718520	9720	9720	9720	9720	0
667	20231201	102200	15718520	9720	9720	9720	9720	0
668	20231201	102100	15718520	9720	9720	9720	9720	1
669	20231201	102000	15708800	9720	9720	9720	9720	0
670	20231201	101900	15708800	9720	9720	9720	9720	0
671	20231201	101800	15708800	9720	9730	9730	9720	7
672	20231201	101700	15640750	9780	9780	9780	9780	20
673	20231201	101600	15445150	9780	9780	9780	9780	0
674	20231201	101500	15445150	9780	9780	9780	9780	1
675	20231201	101400	15435370	9780	9780	9780	9780	0
676	20231201	101300	15435370	9780	9780	9780	9780	20
677	20231201	101200	15239770	9780	9780	9780	9780	0
678	20231201	101100	15239770	9780	9780	9780	9780	0
679	20231201	101000	15239770	9780	9780	9780	9780	20
680	20231201	100900	15044170	9780	9780	9780	9780	0
681	20231201	100800	15044170	9780	9780	9780	9780	0
682	20231201	100700	15044170	9780	9780	9780	9780	0
683	20231201	100600	15044170	9780	9780	9780	9780	19
684	20231201	100500	14858350	9780	9780	9780	9780	0
685	20231201	100400	14858350	9780	9780	9780	9780	0
686	20231201	100300	14858350	9780	9780	9780	9780	20
687	20231201	100200	14662750	9780	9780	9780	9780	10
688	20231201	100100	14564950	9790	9790	9790	9790	0
689	20231201	100000	14564950	9790	9790	9790	9790	0
690	20231201	095900	14564950	9790	9790	9790	9790	20
691	20231201	095800	14369150	9790	9790	9790	9790	0
692	20231201	095700	14369150	9790	9790	9790	9790	0
693	20231201	095600	14369150	9790	9790	9790	9790	20
694	20231201	095500	14173350	9790	9790	9790	9790	0
695	20231201	095400	14173350	9790	9790	9790	9790	0
696	20231201	095300	14173350	9790	9790	9790	9790	0
697	20231201	095200	14173350	9790	9790	9790	9790	20
698	20231201	095100	13977550	9790	9790	9790	9790	1
699	20231201	095000	13967760	9790	9790	9790	9790	0
700	20231201	094900	13967760	9790	9790	9790	9790	3
701	20231201	094800	13938390	9790	9780	9790	9780	20
702	20231201	094700	13742690	9790	9790	9790	9790	0
703	20231201	094600	13742690	9790	9790	9790	9790	0
704	20231201	094500	13742690	9790	9790	9790	9790	19
705	20231201	094400	13556680	9790	9790	9790	9790	0
706	20231201	094300	13556680	9790	9790	9790	9790	2
707	20231201	094200	13537100	9780	9780	9780	9780	50
708	20231201	094100	13048100	9780	9780	9780	9780	40
709	20231201	094000	12656900	9780	9780	9780	9780	0
710	20231201	093900	12656900	9780	9780	9780	9780	1
711	20231201	093800	12647120	9720	9720	9720	9720	0
712	20231201	093700	12647120	9720	9720	9720	9720	0
713	20231201	093600	12647120	9720	9720	9720	9720	0
714	20231201	093500	12647120	9720	9720	9720	9720	39
715	20231201	093400	12268040	9760	9760	9760	9760	61
716	20231201	093300	11672680	9790	9790	9790	9790	0
717	20231201	093200	11672680	9790	9790	9790	9790	0
718	20231201	093100	11672680	9790	9790	9790	9790	20
719	20231201	093000	11476880	9800	9800	9800	9800	0
720	20231201	092900	11476880	9800	9800	9800	9800	0
721	20231201	092800	11476880	9800	9800	9800	9800	0
722	20231201	092700	11476880	9800	9800	9800	9800	20
723	20231201	092600	11280880	9800	9800	9800	9800	0
724	20231201	092500	11280880	9800	9800	9800	9800	1
725	20231201	092400	11271080	9800	9800	9800	9800	20
726	20231201	092300	11075080	9800	9800	9800	9800	0
727	20231201	092200	11075080	9800	9780	9800	9780	1000
728	20231201	092100	1279480	9780	9780	9780	9780	0
729	20231201	092000	1279480	9780	9780	9780	9780	20
730	20231201	091900	1083880	9790	9790	9790	9790	0
731	20231201	091800	1083880	9790	9790	9790	9790	0
732	20231201	091700	1083880	9790	9780	9790	9780	20
733	20231201	091600	888200	9790	9790	9790	9790	0
734	20231201	091500	888200	9790	9790	9790	9790	0
735	20231201	091400	888200	9790	9790	9790	9790	12
736	20231201	091300	770720	9770	9770	9770	9770	28
737	20231201	091200	497160	9720	9720	9720	9720	0
738	20231201	091100	497160	9720	9720	9720	9720	0
739	20231201	091000	497160	9720	9720	9720	9720	15
740	20231201	090900	351360	9710	9710	9710	9710	0
741	20231201	090800	351360	9710	9710	9710	9710	0
742	20231201	090700	351360	9710	9710	9710	9710	16
743	20231201	090600	196000	9800	9800	9800	9800	0
744	20231201	090500	196000	9800	9800	9800	9800	20
745	20231201	090400	0	9780	9780	9780	9780	0
746	20231201	090300	0	9780	9780	9780	9780	0
747	20231201	090200	0	9780	9780	9780	9780	0
748	20231201	090100	0	9780	9780	9780	9780	0
749	20231201	090000	0	9780	9780	9780	9780	0