KissMeData/040160/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	192200	879639030	5880	5880	5880	5880	2240
3	20231201	192100	879639030	5880	5880	5880	5880	0
4	20231201	192000	879639030	5880	5880	5880	5880	0
5	20231201	191900	879639030	5880	5880	5880	5880	0
6	20231201	191800	879639030	5880	5880	5880	5880	0
7	20231201	191700	879639030	5880	5880	5880	5880	0
8	20231201	191600	879639030	5880	5880	5880	5880	0
9	20231201	191500	879639030	5880	5880	5880	5880	0
10	20231201	191400	879639030	5880	5880	5880	5880	0
11	20231201	191300	879639030	5880	5880	5880	5880	0
12	20231201	191200	879639030	5880	5880	5880	5880	0
13	20231201	191100	879639030	5880	5880	5880	5880	0
14	20231201	191000	879639030	5880	5880	5880	5880	0
15	20231201	190900	879639030	5880	5880	5880	5880	0
16	20231201	190800	879639030	5880	5880	5880	5880	0
17	20231201	190700	879639030	5880	5880	5880	5880	0
18	20231201	190600	879639030	5880	5880	5880	5880	0
19	20231201	190500	879639030	5880	5880	5880	5880	0
20	20231201	190400	879639030	5880	5880	5880	5880	0
21	20231201	190300	879639030	5880	5880	5880	5880	0
22	20231201	190200	879639030	5880	5880	5880	5880	0
23	20231201	190100	879639030	5880	5880	5880	5880	0
24	20231201	190000	879639030	5880	5880	5880	5880	0
25	20231201	185900	879639030	5880	5880	5880	5880	0
26	20231201	185800	879639030	5880	5880	5880	5880	0
27	20231201	185700	879639030	5880	5880	5880	5880	0
28	20231201	185600	879639030	5880	5880	5880	5880	0
29	20231201	185500	879639030	5880	5880	5880	5880	0
30	20231201	185400	879639030	5880	5880	5880	5880	0
31	20231201	185300	879639030	5880	5880	5880	5880	0
32	20231201	185200	879639030	5880	5880	5880	5880	2240
33	20231201	185100	879639030	5880	5880	5880	5880	0
34	20231201	185000	879639030	5880	5880	5880	5880	0
35	20231201	184900	879639030	5880	5880	5880	5880	0
36	20231201	184800	879639030	5880	5880	5880	5880	0
37	20231201	184700	879639030	5880	5880	5880	5880	0
38	20231201	184600	879639030	5880	5880	5880	5880	0
39	20231201	184500	879639030	5880	5880	5880	5880	0
40	20231201	184400	879639030	5880	5880	5880	5880	0
41	20231201	184300	879639030	5880	5880	5880	5880	0
42	20231201	184200	879639030	5880	5880	5880	5880	0
43	20231201	184100	879639030	5880	5880	5880	5880	0
44	20231201	184000	879639030	5880	5880	5880	5880	0
45	20231201	183900	879639030	5880	5880	5880	5880	0
46	20231201	183800	879639030	5880	5880	5880	5880	0
47	20231201	183700	879639030	5880	5880	5880	5880	0
48	20231201	183600	879639030	5880	5880	5880	5880	0
49	20231201	183500	879639030	5880	5880	5880	5880	0
50	20231201	183400	879639030	5880	5880	5880	5880	0
51	20231201	183300	879639030	5880	5880	5880	5880	0
52	20231201	183200	879639030	5880	5880	5880	5880	0
53	20231201	183100	879639030	5880	5880	5880	5880	0
54	20231201	183000	879639030	5880	5880	5880	5880	0
55	20231201	182900	879639030	5880	5880	5880	5880	0
56	20231201	182800	879639030	5880	5880	5880	5880	0
57	20231201	182700	879639030	5880	5880	5880	5880	0
58	20231201	182600	879639030	5880	5880	5880	5880	0
59	20231201	182500	879639030	5880	5880	5880	5880	0
60	20231201	182400	879639030	5880	5880	5880	5880	0
61	20231201	182300	879639030	5880	5880	5880	5880	0
62	20231201	182200	879639030	5880	5880	5880	5880	2240
63	20231201	182100	879639030	5880	5880	5880	5880	0
64	20231201	182000	879639030	5880	5880	5880	5880	0
65	20231201	181900	879639030	5880	5880	5880	5880	0
66	20231201	181800	879639030	5880	5880	5880	5880	0
67	20231201	181700	879639030	5880	5880	5880	5880	0
68	20231201	181600	879639030	5880	5880	5880	5880	0
69	20231201	181500	879639030	5880	5880	5880	5880	0
70	20231201	181400	879639030	5880	5880	5880	5880	0
71	20231201	181300	879639030	5880	5880	5880	5880	0
72	20231201	181200	879639030	5880	5880	5880	5880	0
73	20231201	181100	879639030	5880	5880	5880	5880	0
74	20231201	181000	879639030	5880	5880	5880	5880	0
75	20231201	180900	879639030	5880	5880	5880	5880	0
76	20231201	180800	879639030	5880	5880	5880	5880	0
77	20231201	180700	879639030	5880	5880	5880	5880	0
78	20231201	180600	879639030	5880	5880	5880	5880	0
79	20231201	180500	879639030	5880	5880	5880	5880	0
80	20231201	180400	879639030	5880	5880	5880	5880	0
81	20231201	180300	879639030	5880	5880	5880	5880	0
82	20231201	180200	879639030	5880	5880	5880	5880	0
83	20231201	180100	879639030	5880	5880	5880	5880	0
84	20231201	180000	879639030	5880	5880	5880	5880	0
85	20231201	175900	879639030	5880	5880	5880	5880	0
86	20231201	175800	879639030	5880	5880	5880	5880	0
87	20231201	175700	879639030	5880	5880	5880	5880	0
88	20231201	175600	879639030	5880	5880	5880	5880	0
89	20231201	175500	879639030	5880	5880	5880	5880	0
90	20231201	175400	879639030	5880	5880	5880	5880	0
91	20231201	175300	879639030	5880	5880	5880	5880	0
92	20231201	175200	879639030	5880	5880	5880	5880	2240
93	20231201	175100	879639030	5880	5880	5880	5880	0
94	20231201	175000	879639030	5880	5880	5880	5880	0
95	20231201	174900	879639030	5880	5880	5880	5880	0
96	20231201	174800	879639030	5880	5880	5880	5880	0
97	20231201	174700	879639030	5880	5880	5880	5880	0
98	20231201	174600	879639030	5880	5880	5880	5880	0
99	20231201	174500	879639030	5880	5880	5880	5880	0
100	20231201	174400	879639030	5880	5880	5880	5880	0
101	20231201	174300	879639030	5880	5880	5880	5880	0
102	20231201	174200	879639030	5880	5880	5880	5880	0
103	20231201	174100	879639030	5880	5880	5880	5880	0
104	20231201	174000	879639030	5880	5880	5880	5880	0
105	20231201	173900	879639030	5880	5880	5880	5880	0
106	20231201	173800	879639030	5880	5880	5880	5880	0
107	20231201	173700	879639030	5880	5880	5880	5880	0
108	20231201	173600	879639030	5880	5880	5880	5880	0
109	20231201	173500	879639030	5880	5880	5880	5880	0
110	20231201	173400	879639030	5880	5880	5880	5880	0
111	20231201	173300	879639030	5880	5880	5880	5880	0
112	20231201	173200	879639030	5880	5880	5880	5880	0
113	20231201	173100	879639030	5880	5880	5880	5880	0
114	20231201	173000	879639030	5880	5880	5880	5880	0
115	20231201	172900	879639030	5880	5880	5880	5880	0
116	20231201	172800	879639030	5880	5880	5880	5880	0
117	20231201	172700	879639030	5880	5880	5880	5880	0
118	20231201	172600	879639030	5880	5880	5880	5880	0
119	20231201	172500	879639030	5880	5880	5880	5880	0
120	20231201	172400	879639030	5880	5880	5880	5880	0
121	20231201	172300	879639030	5880	5880	5880	5880	0
122	20231201	172200	879639030	5880	5880	5880	5880	2240
123	20231201	172100	879639030	5880	5880	5880	5880	0
124	20231201	172000	879639030	5880	5880	5880	5880	0
125	20231201	171900	879639030	5880	5880	5880	5880	0
126	20231201	171800	879639030	5880	5880	5880	5880	0
127	20231201	171700	879639030	5880	5880	5880	5880	0
128	20231201	171600	879639030	5880	5880	5880	5880	0
129	20231201	171500	879639030	5880	5880	5880	5880	0
130	20231201	171400	879639030	5880	5880	5880	5880	0
131	20231201	171300	879639030	5880	5880	5880	5880	0
132	20231201	171200	879639030	5880	5880	5880	5880	0
133	20231201	171100	879639030	5880	5880	5880	5880	0
134	20231201	171000	879639030	5880	5880	5880	5880	0
135	20231201	170900	879639030	5880	5880	5880	5880	0
136	20231201	170800	879639030	5880	5880	5880	5880	0
137	20231201	170700	879639030	5880	5880	5880	5880	0
138	20231201	170600	879639030	5880	5880	5880	5880	0
139	20231201	170500	879639030	5880	5880	5880	5880	0
140	20231201	170400	879639030	5880	5880	5880	5880	0
141	20231201	170300	879639030	5880	5880	5880	5880	0
142	20231201	170200	879639030	5880	5880	5880	5880	0
143	20231201	170100	879639030	5880	5880	5880	5880	0
144	20231201	170000	879639030	5880	5880	5880	5880	0
145	20231201	165900	879639030	5880	5880	5880	5880	0
146	20231201	165800	879639030	5880	5880	5880	5880	0
147	20231201	165700	879639030	5880	5880	5880	5880	0
148	20231201	165600	879639030	5880	5880	5880	5880	0
149	20231201	165500	879639030	5880	5880	5880	5880	0
150	20231201	165400	879639030	5880	5880	5880	5880	0
151	20231201	165300	879639030	5880	5880	5880	5880	0
152	20231201	165200	879639030	5880	5880	5880	5880	2240
153	20231201	165100	879639030	5880	5880	5880	5880	0
154	20231201	165000	879639030	5880	5880	5880	5880	0
155	20231201	164900	879639030	5880	5880	5880	5880	0
156	20231201	164800	879639030	5880	5880	5880	5880	0
157	20231201	164700	879639030	5880	5880	5880	5880	0
158	20231201	164600	879639030	5880	5880	5880	5880	0
159	20231201	164500	879639030	5880	5880	5880	5880	0
160	20231201	164400	879639030	5880	5880	5880	5880	0
161	20231201	164300	879639030	5880	5880	5880	5880	0
162	20231201	164200	879639030	5880	5880	5880	5880	0
163	20231201	164100	879639030	5880	5880	5880	5880	0
164	20231201	164000	879639030	5880	5880	5880	5880	0
165	20231201	163900	879639030	5880	5880	5880	5880	0
166	20231201	163800	879639030	5880	5880	5880	5880	0
167	20231201	163700	879639030	5880	5880	5880	5880	0
168	20231201	163600	879639030	5880	5880	5880	5880	0
169	20231201	163500	879639030	5880	5880	5880	5880	0
170	20231201	163400	879639030	5880	5880	5880	5880	0
171	20231201	163300	879639030	5880	5880	5880	5880	0
172	20231201	163200	879639030	5880	5880	5880	5880	0
173	20231201	163100	879639030	5880	5880	5880	5880	0
174	20231201	163000	879639030	5880	5880	5880	5880	0
175	20231201	162900	879639030	5880	5880	5880	5880	0
176	20231201	162800	879639030	5880	5880	5880	5880	0
177	20231201	162700	879639030	5880	5880	5880	5880	0
178	20231201	162600	879639030	5880	5880	5880	5880	0
179	20231201	162500	879639030	5880	5880	5880	5880	0
180	20231201	162400	879639030	5880	5880	5880	5880	0
181	20231201	162300	879639030	5880	5880	5880	5880	0
182	20231201	162200	879639030	5880	5880	5880	5880	2240
183	20231201	162100	879639030	5880	5880	5880	5880	0
184	20231201	162000	879639030	5880	5880	5880	5880	0
185	20231201	161900	879639030	5880	5880	5880	5880	0
186	20231201	161800	879639030	5880	5880	5880	5880	0
187	20231201	161700	879639030	5880	5880	5880	5880	0
188	20231201	161600	879639030	5880	5880	5880	5880	0
189	20231201	161500	879639030	5880	5880	5880	5880	0
190	20231201	161400	879639030	5880	5880	5880	5880	0
191	20231201	161300	879639030	5880	5880	5880	5880	0
192	20231201	161200	879639030	5880	5880	5880	5880	0
193	20231201	161100	879639030	5880	5880	5880	5880	0
194	20231201	161000	879639030	5880	5880	5880	5880	0
195	20231201	160900	879639030	5880	5880	5880	5880	0
196	20231201	160800	879639030	5880	5880	5880	5880	0
197	20231201	160700	879639030	5880	5880	5880	5880	0
198	20231201	160600	879639030	5880	5880	5880	5880	0
199	20231201	160500	879639030	5880	5880	5880	5880	0
200	20231201	160400	879639030	5880	5880	5880	5880	0
201	20231201	160300	879639030	5880	5880	5880	5880	0
202	20231201	160200	879639030	5880	5880	5880	5880	0
203	20231201	160100	879639030	5880	5880	5880	5880	0
204	20231201	160000	879639030	5880	5880	5880	5880	0
205	20231201	155900	879639030	5880	5880	5880	5880	0
206	20231201	155800	879639030	5880	5880	5880	5880	0
207	20231201	155700	879639030	5880	5880	5880	5880	0
208	20231201	155600	879639030	5880	5880	5880	5880	0
209	20231201	155500	879639030	5880	5880	5880	5880	0
210	20231201	155400	879639030	5880	5880	5880	5880	0
211	20231201	155300	879639030	5880	5880	5880	5880	0
212	20231201	155200	879639030	5880	5880	5880	5880	2240
213	20231201	155100	879639030	5880	5880	5880	5880	0
214	20231201	155000	879639030	5880	5880	5880	5880	0
215	20231201	154900	879639030	5880	5880	5880	5880	0
216	20231201	154800	879639030	5880	5880	5880	5880	0
217	20231201	154700	879639030	5880	5880	5880	5880	0
218	20231201	154600	879639030	5880	5880	5880	5880	0
219	20231201	154500	879639030	5880	5880	5880	5880	0
220	20231201	154400	879639030	5880	5880	5880	5880	0
221	20231201	154300	879639030	5880	5880	5880	5880	0
222	20231201	154200	879639030	5880	5880	5880	5880	0
223	20231201	154100	879639030	5880	5880	5880	5880	0
224	20231201	154000	879639030	5880	5880	5880	5880	0
225	20231201	153900	879639030	5880	5880	5880	5880	0
226	20231201	153800	879639030	5880	5880	5880	5880	0
227	20231201	153700	879639030	5880	5880	5880	5880	0
228	20231201	153600	879639030	5880	5880	5880	5880	0
229	20231201	153500	879639030	5880	5880	5880	5880	0
230	20231201	153400	879639030	5880	5880	5880	5880	0
231	20231201	153300	879639030	5880	5880	5880	5880	0
232	20231201	153200	879639030	5880	5880	5880	5880	0
233	20231201	153100	879639030	5880	5880	5880	5880	0
234	20231201	153000	879639030	5880	5880	5880	5880	2240
235	20231201	152900	866467830	5870	5870	5870	5870	0
236	20231201	152800	866467830	5870	5870	5870	5870	0
237	20231201	152700	866467830	5870	5870	5870	5870	0
238	20231201	152600	866467830	5870	5870	5870	5870	0
239	20231201	152500	866467830	5870	5870	5870	5870	0
240	20231201	152400	866467830	5870	5870	5870	5870	0
241	20231201	152300	866467830	5870	5870	5870	5870	0
242	20231201	152200	866467830	5870	5870	5870	5870	0
243	20231201	152100	866467830	5870	5870	5870	5870	0
244	20231201	152000	866467830	5870	5870	5870	5870	0
245	20231201	151900	866467830	5870	5870	5870	5860	283
246	20231201	151800	864806660	5850	5860	5860	5850	128
247	20231201	151700	864056630	5870	5860	5870	5850	127
248	20231201	151600	863312310	5870	5850	5870	5850	103
249	20231201	151500	862709080	5850	5870	5870	5850	70
250	20231201	151400	862299000	5870	5870	5870	5870	68
251	20231201	151300	861899840	5860	5860	5870	5860	119
252	20231201	151200	861202200	5870	5870	5870	5870	11
253	20231201	151100	861137630	5860	5870	5870	5860	152
254	20231201	151000	860245650	5860	5870	5870	5860	262
255	20231201	150900	858707810	5860	5860	5860	5860	209
256	20231201	150800	857483070	5860	5870	5870	5860	262
257	20231201	150700	855947640	5870	5870	5870	5870	68
258	20231201	150600	855548480	5840	5840	5840	5840	0
259	20231201	150500	855548480	5840	5840	5840	5840	100
260	20231201	150400	854964480	5840	5860	5860	5840	578
261	20231201	150300	851582440	5860	5860	5860	5860	203
262	20231201	150200	850392860	5860	5860	5860	5860	8
263	20231201	150100	850345980	5870	5870	5870	5870	85
264	20231201	150000	849847030	5870	5860	5870	5860	363
265	20231201	145900	847719430	5880	5870	5880	5870	55
266	20231201	145800	847396570	5860	5870	5870	5860	80
267	20231201	145700	846927720	5860	5870	5870	5860	300
268	20231201	145600	845168960	5870	5870	5870	5870	58
269	20231201	145500	844828500	5870	5870	5870	5870	0
270	20231201	145400	844828500	5870	5870	5870	5870	431
271	20231201	145300	842298530	5870	5870	5870	5870	0
272	20231201	145200	842298530	5870	5870	5870	5870	1
273	20231201	145100	842292660	5870	5860	5870	5860	15
274	20231201	145000	842204740	5860	5860	5860	5860	37
275	20231201	144900	841987920	5860	5850	5860	5850	151
276	20231201	144800	841104550	5850	5830	5850	5830	198
277	20231201	144700	839949390	5850	5850	5850	5850	15
278	20231201	144600	839861640	5850	5850	5850	5850	20
279	20231201	144500	839744640	5810	5810	5810	5810	50
280	20231201	144400	839454140	5800	5850	5850	5800	1561
281	20231201	144300	830379520	5850	5850	5850	5850	0
282	20231201	144200	830379520	5850	5840	5850	5820	1344
283	20231201	144100	822548930	5840	5840	5840	5840	317
284	20231201	144000	820697650	5840	5840	5840	5840	64
285	20231201	143900	820323890	5850	5850	5850	5850	0
286	20231201	143800	820323890	5850	5860	5860	5850	579
287	20231201	143700	816936710	5850	5870	5870	5850	21
288	20231201	143600	816813840	5850	5870	5870	5850	866
289	20231201	143500	811743460	5860	5860	5860	5860	0
290	20231201	143400	811743460	5860	5860	5860	5860	1110
291	20231201	143300	805238860	5860	5860	5860	5860	231
292	20231201	143200	803885200	5860	5860	5860	5860	0
293	20231201	143100	803885200	5860	5860	5860	5860	2
294	20231201	143000	803873480	5880	5870	5880	5870	71
295	20231201	142900	803456290	5870	5870	5870	5870	300
296	20231201	142800	801695290	5870	5870	5870	5870	8
297	20231201	142700	801648330	5870	5870	5870	5870	786
298	20231201	142600	797034510	5880	5880	5880	5880	26
299	20231201	142500	796881630	5870	5870	5870	5870	69
300	20231201	142400	796476600	5880	5870	5880	5870	344
301	20231201	142300	794457310	5880	5880	5880	5880	0
302	20231201	142200	794457310	5880	5880	5880	5880	107
303	20231201	142100	793828150	5880	5880	5880	5880	1
304	20231201	142000	793822270	5880	5890	5890	5880	76
305	20231201	141900	793374890	5890	5880	5890	5880	317
306	20231201	141800	791510850	5880	5880	5880	5880	100
307	20231201	141700	790922850	5880	5880	5880	5880	87
308	20231201	141600	790411290	5880	5880	5880	5880	16
309	20231201	141500	790317210	5880	5880	5880	5880	0
310	20231201	141400	790317210	5880	5870	5880	5870	38
311	20231201	141300	790094050	5870	5870	5880	5870	652
312	20231201	141200	786266800	5870	5870	5880	5870	235
313	20231201	141100	784887340	5880	5880	5880	5880	1
314	20231201	141000	784881460	5890	5890	5890	5890	0
315	20231201	140900	784881460	5890	5880	5890	5870	579
316	20231201	140800	781481870	5870	5900	5900	5870	16
317	20231201	140700	781387590	5870	5870	5870	5870	0
318	20231201	140600	781387590	5870	5900	5900	5870	118
319	20231201	140500	780694690	5900	5900	5900	5900	71
320	20231201	140400	780275790	5900	5900	5900	5900	67
321	20231201	140300	779880490	5860	5860	5860	5860	0
322	20231201	140200	779880490	5860	5870	5870	5860	716
323	20231201	140100	775681060	5910	5910	5910	5910	0
324	20231201	140000	775681060	5910	5880	5910	5870	49
325	20231201	135900	775393110	5870	5870	5870	5870	23
326	20231201	135800	775258100	5910	5910	5910	5910	0
327	20231201	135700	775258100	5910	5910	5910	5910	0
328	20231201	135600	775258100	5910	5910	5910	5870	2599
329	20231201	135500	760000900	5910	5910	5910	5880	3324
330	20231201	135400	740414750	5920	5920	5920	5920	13
331	20231201	135300	740337790	5910	5920	5920	5910	7438
332	20231201	135200	696377210	5920	5920	5920	5920	398
333	20231201	135100	694021050	5930	5930	5930	5930	119
334	20231201	135000	693315380	5930	5930	5930	5930	311
335	20231201	134900	691471150	5930	5930	5930	5930	1431
336	20231201	134800	682985320	5930	5930	5930	5930	1200
337	20231201	134700	675869320	5930	5950	5950	5930	1357
338	20231201	134600	667818380	5950	5950	5950	5940	10
339	20231201	134500	667758890	5940	5940	5940	5940	336
340	20231201	134400	665763050	5950	5950	5950	5930	702
341	20231201	134300	661600150	5930	5930	5950	5930	1002
342	20231201	134200	655658270	5960	5940	5960	5930	1619
343	20231201	134100	646046000	5940	5940	5960	5940	21
344	20231201	134000	645921190	5960	5950	5960	5940	372
345	20231201	133900	643708150	5940	5940	5950	5940	106
346	20231201	133800	643078000	5930	5940	5940	5930	101
347	20231201	133700	642479060	5950	5950	5950	5950	0
348	20231201	133600	642479060	5950	5950	5960	5940	275
349	20231201	133500	640843710	5940	5960	5960	5940	329
350	20231201	133400	638883690	5960	5940	5960	5940	755
351	20231201	133300	634384910	5960	5940	5960	5930	151
352	20231201	133200	633488450	5930	5960	5960	5930	1537
353	20231201	133100	624362010	5960	5950	5960	5950	55
354	20231201	133000	624034710	5970	5950	5970	5950	28
355	20231201	132900	623868070	5970	5960	5970	5940	1431
356	20231201	132800	615339000	5950	5930	5950	5910	5012
357	20231201	132700	585567380	5930	5930	5930	5930	64
358	20231201	132600	585187860	5930	5930	5930	5930	308
359	20231201	132500	583361420	5930	5920	5930	5920	162
360	20231201	132400	582402370	5930	5930	5930	5930	1
361	20231201	132300	582396440	5930	5930	5930	5930	0
362	20231201	132200	582396440	5930	5930	5930	5930	100
363	20231201	132100	581803440	5940	5920	5940	5910	3685
364	20231201	132000	559986850	5920	5920	5920	5920	0
365	20231201	131900	559986850	5920	5910	5920	5910	317
366	20231201	131800	558110290	5920	5920	5920	5920	212
367	20231201	131700	556855250	5920	5920	5920	5920	51
368	20231201	131600	556553330	5940	5930	5940	5920	1252
369	20231201	131500	549121870	5930	5930	5930	5930	71
370	20231201	131400	548700840	5930	5910	5930	5910	6
371	20231201	131300	548665360	5930	5910	5930	5910	1144
372	20231201	131200	541881460	5930	5920	5930	5920	420
373	20231201	131100	539391360	5930	5930	5930	5930	203
374	20231201	131000	538187570	5930	5930	5930	5910	486
375	20231201	130900	535308270	5930	5910	5930	5910	204
376	20231201	130800	534098930	5930	5930	5930	5930	35
377	20231201	130700	533891380	5930	5920	5930	5910	40
378	20231201	130600	533654290	5930	5930	5930	5930	441
379	20231201	130500	531039160	5930	5930	5930	5930	337
380	20231201	130400	529040750	5930	5930	5930	5930	1
381	20231201	130300	529034820	5920	5930	5930	5920	77
382	20231201	130200	528578820	5930	5930	5930	5930	109
383	20231201	130100	527932450	5910	5930	5930	5910	84
384	20231201	130000	527434990	5910	5920	5920	5910	100
385	20231201	125900	526843240	5930	5920	5930	5920	194
386	20231201	125800	525694520	5930	5920	5930	5920	209
387	20231201	125700	524455850	5920	5920	5920	5920	178
388	20231201	125600	523402090	5920	5920	5930	5920	239
389	20231201	125500	521986950	5920	5920	5920	5920	1
390	20231201	125400	521981030	5930	5930	5930	5920	549
391	20231201	125300	518730340	5920	5900	5920	5900	5374
392	20231201	125200	486940530	5900	5890	5900	5890	451
393	20231201	125100	484279730	5890	5910	5910	5890	1277
394	20231201	125000	476749860	5910	5910	5910	5910	71
395	20231201	124900	476330250	5910	5890	5910	5890	6394
396	20231201	124800	438597510	5880	5890	5890	5880	156
397	20231201	124700	437678770	5890	5890	5890	5890	100
398	20231201	124600	437089770	5890	5890	5890	5890	9
399	20231201	124500	437036760	5900	5900	5900	5890	425
400	20231201	124400	434533230	5890	5890	5890	5890	4
401	20231201	124300	434509670	5890	5890	5900	5890	37
402	20231201	124200	434291480	5890	5890	5890	5890	45
403	20231201	124100	434026430	5890	5890	5890	5880	367
404	20231201	124000	431865300	5880	5890	5890	5880	143
405	20231201	123900	431023130	5890	5890	5890	5890	1
406	20231201	123800	431017240	5900	5900	5900	5900	0
407	20231201	123700	431017240	5900	5880	5900	5880	1214
408	20231201	123600	423866570	5880	5890	5890	5880	15
409	20231201	123500	423778290	5880	5890	5890	5880	2188
410	20231201	123400	410890980	5890	5890	5890	5890	687
411	20231201	123300	406844550	5890	5890	5890	5890	27
412	20231201	123200	406685520	5890	5890	5890	5890	0
413	20231201	123100	406685520	5890	5880	5890	5880	313
414	20231201	123000	404843900	5880	5880	5880	5880	870
415	20231201	122900	399728300	5880	5880	5880	5870	77
416	20231201	122800	399275560	5880	5880	5880	5880	0
417	20231201	122700	399275560	5880	5880	5880	5880	53
418	20231201	122600	398963920	5880	5880	5880	5880	235
419	20231201	122500	397582120	5880	5890	5890	5880	362
420	20231201	122400	395453360	5890	5890	5890	5890	221
421	20231201	122300	394151670	5890	5890	5890	5890	1
422	20231201	122200	394145780	5870	5890	5890	5870	343
423	20231201	122100	392126050	5890	5880	5890	5880	620
424	20231201	122000	388476520	5880	5880	5880	5880	0
425	20231201	121900	388476520	5880	5880	5880	5880	164
426	20231201	121800	387512200	5880	5880	5880	5880	66
427	20231201	121700	387124120	5880	5880	5880	5880	0
428	20231201	121600	387124120	5880	5880	5880	5880	108
429	20231201	121500	386489080	5880	5880	5880	5880	10
430	20231201	121400	386430280	5880	5880	5880	5880	27
431	20231201	121300	386271520	5880	5880	5880	5880	35
432	20231201	121200	386065720	5870	5880	5880	5870	485
433	20231201	121100	383214440	5880	5880	5880	5880	0
434	20231201	121000	383214440	5880	5880	5880	5880	76
435	20231201	120900	382767560	5870	5870	5870	5870	0
436	20231201	120800	382767560	5870	5870	5870	5870	0
437	20231201	120700	382767560	5870	5880	5880	5870	146
438	20231201	120600	381910130	5880	5870	5880	5870	212
439	20231201	120500	380665330	5870	5870	5870	5870	200
440	20231201	120400	379491330	5870	5880	5880	5870	607
441	20231201	120300	375927170	5880	5880	5880	5880	765
442	20231201	120200	371428970	5880	5880	5880	5880	27
443	20231201	120100	371270210	5870	5870	5870	5870	2241
444	20231201	120000	358115540	5870	5870	5870	5870	72
445	20231201	115900	357692900	5870	5870	5870	5870	0
446	20231201	115800	357692900	5870	5870	5870	5870	27
447	20231201	115700	357534410	5870	5870	5870	5870	0
448	20231201	115600	357534410	5870	5870	5870	5870	59
449	20231201	115500	357188080	5870	5870	5870	5870	27
450	20231201	115400	357029590	5870	5870	5870	5870	157
451	20231201	115300	356108000	5870	5870	5870	5870	0
452	20231201	115200	356108000	5870	5870	5870	5870	51
453	20231201	115100	355808630	5870	5870	5870	5870	27
454	20231201	115000	355650140	5860	5860	5860	5860	59
455	20231201	114900	355304400	5870	5870	5870	5870	0
456	20231201	114800	355304400	5870	5870	5870	5870	1885
457	20231201	114700	344239450	5870	5870	5870	5860	78
458	20231201	114600	343782090	5860	5870	5870	5860	310
459	20231201	114500	341965400	5870	5870	5870	5870	5
460	20231201	114400	341936050	5870	5870	5870	5870	0
461	20231201	114300	341936050	5870	5870	5870	5870	30
462	20231201	114200	341759950	5870	5870	5870	5870	99
463	20231201	114100	341178820	5870	5870	5870	5870	87
464	20231201	114000	340668130	5860	5860	5860	5860	4
465	20231201	113900	340644690	5870	5870	5870	5870	37
466	20231201	113800	340427500	5860	5860	5860	5860	0
467	20231201	113700	340427500	5860	5860	5860	5860	280
468	20231201	113600	338786700	5860	5860	5860	5860	3
469	20231201	113500	338769120	5860	5870	5870	5860	133
470	20231201	113400	337988680	5850	5850	5850	5850	238
471	20231201	113300	336596380	5850	5860	5860	5850	381
472	20231201	113200	334366100	5850	5860	5860	5850	1123
473	20231201	113100	327788760	5860	5850	5860	5850	727
474	20231201	113000	323535520	5860	5860	5860	5860	1
475	20231201	112900	323529660	5850	5860	5860	5850	336
476	20231201	112800	321563760	5860	5860	5860	5860	0
477	20231201	112700	321563760	5860	5860	5860	5860	48
478	20231201	112600	321282480	5860	5860	5860	5860	0
479	20231201	112500	321282480	5860	5860	5860	5860	341
480	20231201	112400	319284220	5860	5860	5860	5860	34
481	20231201	112300	319084980	5860	5860	5860	5860	0
482	20231201	112200	319084980	5860	5860	5860	5860	367
483	20231201	112100	316934360	5860	5860	5860	5860	8
484	20231201	112000	316887480	5860	5860	5860	5860	56
485	20231201	111900	316559320	5850	5860	5860	5850	101
486	20231201	111800	315968460	5870	5870	5870	5870	0
487	20231201	111700	315968460	5870	5870	5870	5870	0
488	20231201	111600	315968460	5870	5860	5870	5860	918
489	20231201	111500	310588700	5870	5870	5870	5870	0
490	20231201	111400	310588700	5870	5870	5870	5870	0
491	20231201	111300	310588700	5870	5870	5870	5870	0
492	20231201	111200	310588700	5870	5870	5870	5870	29
493	20231201	111100	310418470	5860	5860	5860	5860	54
494	20231201	111000	310102030	5870	5870	5870	5870	257
495	20231201	110900	308593440	5870	5870	5870	5870	14
496	20231201	110800	308511260	5870	5860	5870	5860	306
497	20231201	110700	306715050	5870	5870	5870	5870	106
498	20231201	110600	306092830	5860	5860	5860	5860	0
499	20231201	110500	306092830	5860	5860	5860	5860	80
500	20231201	110400	305624030	5870	5870	5870	5870	28
501	20231201	110300	305459670	5860	5860	5860	5860	0
502	20231201	110200	305459670	5860	5860	5860	5860	1016
503	20231201	110100	299505910	5860	5860	5860	5860	0
504	20231201	110000	299505910	5860	5850	5860	5850	278
505	20231201	105900	297879330	5860	5860	5860	5860	266
506	20231201	105800	296320570	5870	5870	5870	5870	0
507	20231201	105700	296320570	5870	5870	5870	5870	340
508	20231201	105600	294324770	5870	5860	5870	5860	30
509	20231201	105500	294148680	5860	5860	5860	5860	300
510	20231201	105400	292390680	5860	5860	5860	5860	100
511	20231201	105300	291804680	5860	5880	5880	5860	143
512	20231201	105200	290966140	5880	5880	5880	5880	500
513	20231201	105100	288026140	5880	5870	5880	5870	209
514	20231201	105000	286799230	5870	5870	5870	5870	528
515	20231201	104900	283699870	5870	5870	5870	5870	28
516	20231201	104800	283535510	5850	5850	5850	5850	7
517	20231201	104700	283494560	5850	5870	5870	5850	952
518	20231201	104600	277913720	5860	5880	5880	5860	303
519	20231201	104500	276135160	5880	5880	5880	5870	1616
520	20231201	104400	266633090	5880	5880	5880	5880	0
521	20231201	104300	266633090	5880	5880	5880	5880	29
522	20231201	104200	266462570	5880	5890	5890	5870	103
523	20231201	104100	265855930	5890	5870	5890	5870	3629
524	20231201	104000	244528030	5860	5860	5860	5860	0
525	20231201	103900	244528030	5860	5850	5860	5850	2639
526	20231201	103800	229063710	5850	5850	5850	5850	1362
527	20231201	103700	221096010	5850	5840	5850	5840	298
528	20231201	103600	219355280	5840	5840	5840	5840	1
529	20231201	103500	219349440	5840	5840	5840	5840	0
530	20231201	103400	219349440	5840	5840	5840	5840	0
531	20231201	103300	219349440	5840	5820	5840	5820	48
532	20231201	103200	219069520	5820	5840	5840	5820	94
533	20231201	103100	218522220	5830	5830	5830	5830	18
534	20231201	103000	218417280	5840	5840	5840	5840	0
535	20231201	102900	218417280	5840	5830	5840	5830	234
536	20231201	102800	217052770	5840	5840	5840	5840	0
537	20231201	102700	217052770	5840	5840	5840	5840	0
538	20231201	102600	217052770	5840	5850	5850	5840	364
539	20231201	102500	214926630	5850	5850	5850	5850	28
540	20231201	102400	214762830	5850	5850	5850	5850	556
541	20231201	102300	211510230	5850	5850	5850	5850	460
542	20231201	102200	208819230	5850	5850	5850	5850	128
543	20231201	102100	208070430	5840	5840	5840	5840	267
544	20231201	102000	206511150	5840	5850	5850	5840	73
545	20231201	101900	206084110	5850	5850	5850	5850	0
546	20231201	101800	206084110	5850	5840	5850	5840	65
547	20231201	101700	205703870	5850	5840	5850	5840	37
548	20231201	101600	205487680	5840	5840	5840	5840	3
549	20231201	101500	205470160	5840	5840	5840	5840	0
550	20231201	101400	205470160	5840	5840	5840	5840	29
551	20231201	101300	205300800	5830	5840	5840	5830	509
552	20231201	101200	202332330	5840	5850	5850	5840	230
553	20231201	101100	200988270	5850	5840	5850	5840	136
554	20231201	101000	200192920	5850	5850	5850	5850	28
555	20231201	100900	200029120	5850	5840	5850	5840	603
556	20231201	100800	196504570	5840	5840	5840	5840	115
557	20231201	100700	195832970	5850	5850	5850	5850	340
558	20231201	100600	193843970	5850	5850	5850	5850	37
559	20231201	100500	193627520	5850	5850	5850	5850	333
560	20231201	100400	191679470	5850	5850	5850	5850	57
561	20231201	100300	191346020	5850	5860	5860	5850	503
562	20231201	100200	188403440	5860	5860	5860	5860	528
563	20231201	100100	185309360	5850	5860	5860	5850	602
564	20231201	100000	181784700	5860	5870	5870	5860	181
565	20231201	095900	180722350	5870	5870	5870	5870	322
566	20231201	095800	178832210	5860	5870	5870	5860	215
567	20231201	095700	177570190	5860	5860	5860	5860	497
568	20231201	095600	174657770	5850	5860	5860	5840	2207
569	20231201	095500	161749860	5860	5840	5870	5840	1205
570	20231201	095400	154699990	5840	5830	5850	5830	1158
571	20231201	095300	147941380	5840	5830	5840	5830	107
572	20231201	095200	147317520	5830	5820	5830	5820	926
573	20231201	095100	141922130	5820	5820	5820	5820	52
574	20231201	095000	141619490	5820	5820	5820	5820	2
575	20231201	094900	141607850	5820	5790	5820	5790	1703
576	20231201	094800	131747390	5790	5820	5820	5790	116
577	20231201	094700	131072600	5800	5810	5820	5800	2388
578	20231201	094600	117199090	5800	5810	5810	5800	60
579	20231201	094500	116850960	5810	5810	5810	5810	0
580	20231201	094400	116850960	5810	5810	5810	5810	0
581	20231201	094300	116850960	5810	5810	5810	5810	0
582	20231201	094200	116850960	5810	5810	5810	5810	187
583	20231201	094100	115764490	5820	5820	5820	5820	0
584	20231201	094000	115764490	5820	5820	5820	5820	448
585	20231201	093900	113157130	5820	5810	5820	5810	68
586	20231201	093800	112761390	5820	5820	5820	5820	259
587	20231201	093700	111254010	5830	5830	5830	5830	0
588	20231201	093600	111254010	5830	5830	5830	5830	0
589	20231201	093500	111254010	5830	5820	5830	5810	1959
590	20231201	093400	99859450	5810	5800	5810	5800	1254
591	20231201	093300	92585780	5800	5780	5800	5770	943
592	20231201	093200	87126210	5780	5750	5780	5750	159
593	20231201	093100	86211450	5780	5780	5780	5780	16
594	20231201	093000	86118970	5780	5780	5780	5780	415
595	20231201	092900	83720270	5800	5800	5800	5790	137
596	20231201	092800	82925790	5800	5730	5800	5730	4027
597	20231201	092700	59664520	5720	5710	5720	5710	921
598	20231201	092600	54396410	5710	5710	5710	5710	62
599	20231201	092500	54042390	5710	5720	5720	5710	1056
600	20231201	092400	48004050	5720	5720	5730	5720	662
601	20231201	092300	44212100	5730	5730	5730	5730	78
602	20231201	092200	43765160	5730	5730	5730	5730	890
603	20231201	092100	38665460	5740	5740	5740	5740	201
604	20231201	092000	37511720	5740	5740	5740	5740	122
605	20231201	091900	36811440	5740	5740	5740	5740	18
606	20231201	091800	36708120	5740	5740	5740	5740	349
607	20231201	091700	34704860	5750	5710	5750	5710	2114
608	20231201	091600	22598210	5740	5740	5740	5740	1
609	20231201	091500	22592470	5710	5740	5740	5710	422
610	20231201	091400	20170490	5750	5750	5750	5750	0
611	20231201	091300	20170490	5750	5750	5750	5750	0
612	20231201	091200	20170490	5750	5750	5750	5750	0
613	20231201	091100	20170490	5750	5720	5750	5710	315
614	20231201	091000	18363060	5720	5720	5720	5710	115
615	20231201	090900	17705270	5720	5730	5730	5720	153
616	20231201	090800	16829600	5730	5730	5730	5730	51
617	20231201	090700	16537370	5750	5720	5750	5720	91
618	20231201	090600	16015790	5720	5720	5730	5720	54
619	20231201	090500	15706740	5710	5710	5710	5700	401
620	20231201	090400	13418030	5690	5680	5690	5680	96
621	20231201	090300	12872490	5680	5710	5710	5680	187
622	20231201	090200	11810090	5750	5700	5750	5670	1169
623	20231201	090100	5131260	5720	5720	5740	5720	118
624	20231201	090000	4456220	5670	5750	5750	5670	776