KissMeData/011560/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	185600	360670790	8920	8920	8920	8920	823
3	20231201	185500	360670790	8920	8920	8920	8920	0
4	20231201	185400	360670790	8920	8920	8920	8920	0
5	20231201	185300	360670790	8920	8920	8920	8920	0
6	20231201	185200	360670790	8920	8920	8920	8920	0
7	20231201	185100	360670790	8920	8920	8920	8920	0
8	20231201	185000	360670790	8920	8920	8920	8920	0
9	20231201	184900	360670790	8920	8920	8920	8920	0
10	20231201	184800	360670790	8920	8920	8920	8920	0
11	20231201	184700	360670790	8920	8920	8920	8920	0
12	20231201	184600	360670790	8920	8920	8920	8920	0
13	20231201	184500	360670790	8920	8920	8920	8920	0
14	20231201	184400	360670790	8920	8920	8920	8920	0
15	20231201	184300	360670790	8920	8920	8920	8920	0
16	20231201	184200	360670790	8920	8920	8920	8920	0
17	20231201	184100	360670790	8920	8920	8920	8920	0
18	20231201	184000	360670790	8920	8920	8920	8920	0
19	20231201	183900	360670790	8920	8920	8920	8920	0
20	20231201	183800	360670790	8920	8920	8920	8920	0
21	20231201	183700	360670790	8920	8920	8920	8920	0
22	20231201	183600	360670790	8920	8920	8920	8920	0
23	20231201	183500	360670790	8920	8920	8920	8920	0
24	20231201	183400	360670790	8920	8920	8920	8920	0
25	20231201	183300	360670790	8920	8920	8920	8920	0
26	20231201	183200	360670790	8920	8920	8920	8920	0
27	20231201	183100	360670790	8920	8920	8920	8920	0
28	20231201	183000	360670790	8920	8920	8920	8920	0
29	20231201	182900	360670790	8920	8920	8920	8920	0
30	20231201	182800	360670790	8920	8920	8920	8920	0
31	20231201	182700	360670790	8920	8920	8920	8920	0
32	20231201	182600	360670790	8920	8920	8920	8920	823
33	20231201	182500	360670790	8920	8920	8920	8920	0
34	20231201	182400	360670790	8920	8920	8920	8920	0
35	20231201	182300	360670790	8920	8920	8920	8920	0
36	20231201	182200	360670790	8920	8920	8920	8920	0
37	20231201	182100	360670790	8920	8920	8920	8920	0
38	20231201	182000	360670790	8920	8920	8920	8920	0
39	20231201	181900	360670790	8920	8920	8920	8920	0
40	20231201	181800	360670790	8920	8920	8920	8920	0
41	20231201	181700	360670790	8920	8920	8920	8920	0
42	20231201	181600	360670790	8920	8920	8920	8920	0
43	20231201	181500	360670790	8920	8920	8920	8920	0
44	20231201	181400	360670790	8920	8920	8920	8920	0
45	20231201	181300	360670790	8920	8920	8920	8920	0
46	20231201	181200	360670790	8920	8920	8920	8920	0
47	20231201	181100	360670790	8920	8920	8920	8920	0
48	20231201	181000	360670790	8920	8920	8920	8920	0
49	20231201	180900	360670790	8920	8920	8920	8920	0
50	20231201	180800	360670790	8920	8920	8920	8920	0
51	20231201	180700	360670790	8920	8920	8920	8920	0
52	20231201	180600	360670790	8920	8920	8920	8920	0
53	20231201	180500	360670790	8920	8920	8920	8920	0
54	20231201	180400	360670790	8920	8920	8920	8920	0
55	20231201	180300	360670790	8920	8920	8920	8920	0
56	20231201	180200	360670790	8920	8920	8920	8920	0
57	20231201	180100	360670790	8920	8920	8920	8920	0
58	20231201	180000	360670790	8920	8920	8920	8920	0
59	20231201	175900	360670790	8920	8920	8920	8920	0
60	20231201	175800	360670790	8920	8920	8920	8920	0
61	20231201	175700	360670790	8920	8920	8920	8920	0
62	20231201	175600	360670790	8920	8920	8920	8920	823
63	20231201	175500	360670790	8920	8920	8920	8920	0
64	20231201	175400	360670790	8920	8920	8920	8920	0
65	20231201	175300	360670790	8920	8920	8920	8920	0
66	20231201	175200	360670790	8920	8920	8920	8920	0
67	20231201	175100	360670790	8920	8920	8920	8920	0
68	20231201	175000	360670790	8920	8920	8920	8920	0
69	20231201	174900	360670790	8920	8920	8920	8920	0
70	20231201	174800	360670790	8920	8920	8920	8920	0
71	20231201	174700	360670790	8920	8920	8920	8920	0
72	20231201	174600	360670790	8920	8920	8920	8920	0
73	20231201	174500	360670790	8920	8920	8920	8920	0
74	20231201	174400	360670790	8920	8920	8920	8920	0
75	20231201	174300	360670790	8920	8920	8920	8920	0
76	20231201	174200	360670790	8920	8920	8920	8920	0
77	20231201	174100	360670790	8920	8920	8920	8920	0
78	20231201	174000	360670790	8920	8920	8920	8920	0
79	20231201	173900	360670790	8920	8920	8920	8920	0
80	20231201	173800	360670790	8920	8920	8920	8920	0
81	20231201	173700	360670790	8920	8920	8920	8920	0
82	20231201	173600	360670790	8920	8920	8920	8920	0
83	20231201	173500	360670790	8920	8920	8920	8920	0
84	20231201	173400	360670790	8920	8920	8920	8920	0
85	20231201	173300	360670790	8920	8920	8920	8920	0
86	20231201	173200	360670790	8920	8920	8920	8920	0
87	20231201	173100	360670790	8920	8920	8920	8920	0
88	20231201	173000	360670790	8920	8920	8920	8920	0
89	20231201	172900	360670790	8920	8920	8920	8920	0
90	20231201	172800	360670790	8920	8920	8920	8920	0
91	20231201	172700	360670790	8920	8920	8920	8920	0
92	20231201	172600	360670790	8920	8920	8920	8920	823
93	20231201	172500	360670790	8920	8920	8920	8920	0
94	20231201	172400	360670790	8920	8920	8920	8920	0
95	20231201	172300	360670790	8920	8920	8920	8920	0
96	20231201	172200	360670790	8920	8920	8920	8920	0
97	20231201	172100	360670790	8920	8920	8920	8920	0
98	20231201	172000	360670790	8920	8920	8920	8920	0
99	20231201	171900	360670790	8920	8920	8920	8920	0
100	20231201	171800	360670790	8920	8920	8920	8920	0
101	20231201	171700	360670790	8920	8920	8920	8920	0
102	20231201	171600	360670790	8920	8920	8920	8920	0
103	20231201	171500	360670790	8920	8920	8920	8920	0
104	20231201	171400	360670790	8920	8920	8920	8920	0
105	20231201	171300	360670790	8920	8920	8920	8920	0
106	20231201	171200	360670790	8920	8920	8920	8920	0
107	20231201	171100	360670790	8920	8920	8920	8920	0
108	20231201	171000	360670790	8920	8920	8920	8920	0
109	20231201	170900	360670790	8920	8920	8920	8920	0
110	20231201	170800	360670790	8920	8920	8920	8920	0
111	20231201	170700	360670790	8920	8920	8920	8920	0
112	20231201	170600	360670790	8920	8920	8920	8920	0
113	20231201	170500	360670790	8920	8920	8920	8920	0
114	20231201	170400	360670790	8920	8920	8920	8920	0
115	20231201	170300	360670790	8920	8920	8920	8920	0
116	20231201	170200	360670790	8920	8920	8920	8920	0
117	20231201	170100	360670790	8920	8920	8920	8920	0
118	20231201	170000	360670790	8920	8920	8920	8920	0
119	20231201	165900	360670790	8920	8920	8920	8920	0
120	20231201	165800	360670790	8920	8920	8920	8920	0
121	20231201	165700	360670790	8920	8920	8920	8920	0
122	20231201	165600	360670790	8920	8920	8920	8920	823
123	20231201	165500	360670790	8920	8920	8920	8920	0
124	20231201	165400	360670790	8920	8920	8920	8920	0
125	20231201	165300	360670790	8920	8920	8920	8920	0
126	20231201	165200	360670790	8920	8920	8920	8920	0
127	20231201	165100	360670790	8920	8920	8920	8920	0
128	20231201	165000	360670790	8920	8920	8920	8920	0
129	20231201	164900	360670790	8920	8920	8920	8920	0
130	20231201	164800	360670790	8920	8920	8920	8920	0
131	20231201	164700	360670790	8920	8920	8920	8920	0
132	20231201	164600	360670790	8920	8920	8920	8920	0
133	20231201	164500	360670790	8920	8920	8920	8920	0
134	20231201	164400	360670790	8920	8920	8920	8920	0
135	20231201	164300	360670790	8920	8920	8920	8920	0
136	20231201	164200	360670790	8920	8920	8920	8920	0
137	20231201	164100	360670790	8920	8920	8920	8920	0
138	20231201	164000	360670790	8920	8920	8920	8920	0
139	20231201	163900	360670790	8920	8920	8920	8920	0
140	20231201	163800	360670790	8920	8920	8920	8920	0
141	20231201	163700	360670790	8920	8920	8920	8920	0
142	20231201	163600	360670790	8920	8920	8920	8920	0
143	20231201	163500	360670790	8920	8920	8920	8920	0
144	20231201	163400	360670790	8920	8920	8920	8920	0
145	20231201	163300	360670790	8920	8920	8920	8920	0
146	20231201	163200	360670790	8920	8920	8920	8920	0
147	20231201	163100	360670790	8920	8920	8920	8920	0
148	20231201	163000	360670790	8920	8920	8920	8920	0
149	20231201	162900	360670790	8920	8920	8920	8920	0
150	20231201	162800	360670790	8920	8920	8920	8920	0
151	20231201	162700	360670790	8920	8920	8920	8920	0
152	20231201	162600	360670790	8920	8920	8920	8920	823
153	20231201	162500	360670790	8920	8920	8920	8920	0
154	20231201	162400	360670790	8920	8920	8920	8920	0
155	20231201	162300	360670790	8920	8920	8920	8920	0
156	20231201	162200	360670790	8920	8920	8920	8920	0
157	20231201	162100	360670790	8920	8920	8920	8920	0
158	20231201	162000	360670790	8920	8920	8920	8920	0
159	20231201	161900	360670790	8920	8920	8920	8920	0
160	20231201	161800	360670790	8920	8920	8920	8920	0
161	20231201	161700	360670790	8920	8920	8920	8920	0
162	20231201	161600	360670790	8920	8920	8920	8920	0
163	20231201	161500	360670790	8920	8920	8920	8920	0
164	20231201	161400	360670790	8920	8920	8920	8920	0
165	20231201	161300	360670790	8920	8920	8920	8920	0
166	20231201	161200	360670790	8920	8920	8920	8920	0
167	20231201	161100	360670790	8920	8920	8920	8920	0
168	20231201	161000	360670790	8920	8920	8920	8920	0
169	20231201	160900	360670790	8920	8920	8920	8920	0
170	20231201	160800	360670790	8920	8920	8920	8920	0
171	20231201	160700	360670790	8920	8920	8920	8920	0
172	20231201	160600	360670790	8920	8920	8920	8920	0
173	20231201	160500	360670790	8920	8920	8920	8920	0
174	20231201	160400	360670790	8920	8920	8920	8920	0
175	20231201	160300	360670790	8920	8920	8920	8920	0
176	20231201	160200	360670790	8920	8920	8920	8920	0
177	20231201	160100	360670790	8920	8920	8920	8920	0
178	20231201	160000	360670790	8920	8920	8920	8920	0
179	20231201	155900	360670790	8920	8920	8920	8920	0
180	20231201	155800	360670790	8920	8920	8920	8920	0
181	20231201	155700	360670790	8920	8920	8920	8920	0
182	20231201	155600	360670790	8920	8920	8920	8920	823
183	20231201	155500	360670790	8920	8920	8920	8920	0
184	20231201	155400	360670790	8920	8920	8920	8920	0
185	20231201	155300	360670790	8920	8920	8920	8920	0
186	20231201	155200	360670790	8920	8920	8920	8920	0
187	20231201	155100	360670790	8920	8920	8920	8920	0
188	20231201	155000	360670790	8920	8920	8920	8920	0
189	20231201	154900	360670790	8920	8920	8920	8920	0
190	20231201	154800	360670790	8920	8920	8920	8920	0
191	20231201	154700	360670790	8920	8920	8920	8920	0
192	20231201	154600	360670790	8920	8920	8920	8920	0
193	20231201	154500	360670790	8920	8920	8920	8920	0
194	20231201	154400	360670790	8920	8920	8920	8920	0
195	20231201	154300	360670790	8920	8920	8920	8920	0
196	20231201	154200	360670790	8920	8920	8920	8920	0
197	20231201	154100	360670790	8920	8920	8920	8920	0
198	20231201	154000	360670790	8920	8920	8920	8920	0
199	20231201	153900	360670790	8920	8920	8920	8920	0
200	20231201	153800	360670790	8920	8920	8920	8920	0
201	20231201	153700	360670790	8920	8920	8920	8920	0
202	20231201	153600	360670790	8920	8920	8920	8920	0
203	20231201	153500	360670790	8920	8920	8920	8920	0
204	20231201	153400	360670790	8920	8920	8920	8920	0
205	20231201	153300	360670790	8920	8920	8920	8920	0
206	20231201	153200	360670790	8920	8920	8920	8920	0
207	20231201	153100	360670790	8920	8920	8920	8920	0
208	20231201	153000	360670790	8920	8920	8920	8920	823
209	20231201	152900	353329630	8920	8920	8920	8920	0
210	20231201	152800	353329630	8920	8920	8920	8920	0
211	20231201	152700	353329630	8920	8920	8920	8920	0
212	20231201	152600	353329630	8920	8920	8920	8920	0
213	20231201	152500	353329630	8920	8920	8920	8920	0
214	20231201	152400	353329630	8920	8920	8920	8920	0
215	20231201	152300	353329630	8920	8920	8920	8920	0
216	20231201	152200	353329630	8920	8920	8920	8920	0
217	20231201	152100	353329630	8920	8920	8920	8920	0
218	20231201	152000	353329630	8920	8920	8920	8920	0
219	20231201	151900	353329630	8920	8940	8940	8920	128
220	20231201	151800	352185560	8940	8940	8940	8940	0
221	20231201	151700	352185560	8940	8940	8940	8940	0
222	20231201	151600	352185560	8940	8940	8940	8940	5
223	20231201	151500	352140860	8910	8910	8910	8910	0
224	20231201	151400	352140860	8910	8910	8910	8910	0
225	20231201	151300	352140860	8910	8910	8910	8910	0
226	20231201	151200	352140860	8910	8910	8910	8910	6
227	20231201	151100	352087400	8910	8910	8910	8910	15
228	20231201	151000	351953750	8910	8910	8910	8910	118
229	20231201	150900	350902370	8910	8910	8910	8910	1
230	20231201	150800	350893460	8940	8940	8940	8940	0
231	20231201	150700	350893460	8940	8940	8940	8940	0
232	20231201	150600	350893460	8940	8940	8940	8940	0
233	20231201	150500	350893460	8940	8940	8940	8940	0
234	20231201	150400	350893460	8940	8940	8940	8940	0
235	20231201	150300	350893460	8940	8940	8940	8940	0
236	20231201	150200	350893460	8940	8940	8940	8940	0
237	20231201	150100	350893460	8940	8940	8940	8940	0
238	20231201	150000	350893460	8940	8940	8940	8940	0
239	20231201	145900	350893460	8940	8940	8940	8940	6
240	20231201	145800	350839820	8940	8940	8940	8940	0
241	20231201	145700	350839820	8940	8940	8940	8940	0
242	20231201	145600	350839820	8940	8940	8940	8940	5
243	20231201	145500	350795120	8920	8920	8920	8920	0
244	20231201	145400	350795120	8920	8920	8920	8920	10
245	20231201	145300	350705920	8940	8940	8940	8940	0
246	20231201	145200	350705920	8940	8940	8940	8940	0
247	20231201	145100	350705920	8940	8940	8940	8940	1
248	20231201	145000	350696980	8940	8940	8940	8940	0
249	20231201	144900	350696980	8940	8940	8940	8940	0
250	20231201	144800	350696980	8940	8940	8940	8940	2
251	20231201	144700	350679100	8940	8940	8940	8940	0
252	20231201	144600	350679100	8940	8940	8940	8940	0
253	20231201	144500	350679100	8940	8940	8940	8940	250
254	20231201	144400	348444100	8920	8920	8920	8920	0
255	20231201	144300	348444100	8920	8920	8920	8920	0
256	20231201	144200	348444100	8920	8920	8920	8920	0
257	20231201	144100	348444100	8920	8920	8920	8920	0
258	20231201	144000	348444100	8920	8920	8920	8920	0
259	20231201	143900	348444100	8920	8920	8920	8920	0
260	20231201	143800	348444100	8920	8930	8930	8920	65
261	20231201	143700	347864200	8950	8950	8950	8950	0
262	20231201	143600	347864200	8950	8950	8950	8950	0
263	20231201	143500	347864200	8950	8950	8950	8950	5
264	20231201	143400	347819450	8920	8920	8920	8920	0
265	20231201	143300	347819450	8920	8920	8920	8920	0
266	20231201	143200	347819450	8920	8920	8920	8920	0
267	20231201	143100	347819450	8920	8920	8920	8920	201
268	20231201	143000	346026530	8950	8950	8950	8950	0
269	20231201	142900	346026530	8950	8950	8950	8950	0
270	20231201	142800	346026530	8950	8950	8950	8950	5
271	20231201	142700	345981780	8910	8910	8910	8910	0
272	20231201	142600	345981780	8910	8910	8910	8910	0
273	20231201	142500	345981780	8910	8910	8910	8910	500
274	20231201	142400	341526780	8910	8910	8910	8910	0
275	20231201	142300	341526780	8910	8910	8910	8910	0
276	20231201	142200	341526780	8910	8910	8910	8910	0
277	20231201	142100	341526780	8910	8910	8910	8910	0
278	20231201	142000	341526780	8910	8920	8920	8910	300
279	20231201	141900	338853750	8940	8940	8940	8940	0
280	20231201	141800	338853750	8940	8940	8940	8940	0
281	20231201	141700	338853750	8940	8940	8940	8940	0
282	20231201	141600	338853750	8940	8940	8940	8940	0
283	20231201	141500	338853750	8940	8940	8940	8940	0
284	20231201	141400	338853750	8940	8940	8940	8940	0
285	20231201	141300	338853750	8940	8940	8940	8940	396
286	20231201	141200	335313510	8940	8940	8940	8940	0
287	20231201	141100	335313510	8940	8940	8940	8940	500
288	20231201	141000	330843510	8940	8940	8940	8940	872
289	20231201	140900	323047830	8950	8950	8950	8950	0
290	20231201	140800	323047830	8950	8950	8950	8950	0
291	20231201	140700	323047830	8950	8950	8950	8950	10
292	20231201	140600	322958330	8950	8950	8950	8950	328
293	20231201	140500	320022730	8940	8940	8940	8940	0
294	20231201	140400	320022730	8940	8940	8940	8940	1252
295	20231201	140300	308829850	8950	8950	8950	8950	0
296	20231201	140200	308829850	8950	8950	8950	8950	1
297	20231201	140100	308820900	8910	8920	8920	8910	85
298	20231201	140000	308062740	8950	8950	8950	8950	1
299	20231201	135900	308053790	8950	8950	8950	8950	0
300	20231201	135800	308053790	8950	8950	8950	8950	0
301	20231201	135700	308053790	8950	8950	8950	8950	0
302	20231201	135600	308053790	8950	8950	8950	8950	0
303	20231201	135500	308053790	8950	8950	8950	8950	0
304	20231201	135400	308053790	8950	8950	8950	8950	0
305	20231201	135300	308053790	8950	8950	8950	8950	0
306	20231201	135200	308053790	8950	8950	8950	8950	0
307	20231201	135100	308053790	8950	8950	8950	8950	0
308	20231201	135000	308053790	8950	8950	8950	8950	0
309	20231201	134900	308053790	8950	8950	8950	8950	0
310	20231201	134800	308053790	8950	8950	8950	8950	102
311	20231201	134700	307140890	8950	8950	8950	8950	64
312	20231201	134600	306568090	8950	8950	8950	8950	0
313	20231201	134500	306568090	8950	8950	8950	8950	7
314	20231201	134400	306505440	8950	8950	8950	8950	1
315	20231201	134300	306496490	8950	8950	8950	8950	0
316	20231201	134200	306496490	8950	8950	8950	8950	0
317	20231201	134100	306496490	8950	8950	8950	8950	1
318	20231201	134000	306487540	8960	8960	8960	8960	0
319	20231201	133900	306487540	8960	8960	8960	8960	5
320	20231201	133800	306442740	8950	8950	8950	8950	930
321	20231201	133700	298119240	8950	8950	8950	8950	0
322	20231201	133600	298119240	8950	8950	8950	8950	0
323	20231201	133500	298119240	8950	8950	8950	8950	0
324	20231201	133400	298119240	8950	8950	8950	8950	0
325	20231201	133300	298119240	8950	8950	8950	8950	0
326	20231201	133200	298119240	8950	8950	8950	8950	0
327	20231201	133100	298119240	8950	8950	8950	8950	116
328	20231201	133000	297081040	8950	8950	8950	8950	0
329	20231201	132900	297081040	8950	8950	8950	8950	0
330	20231201	132800	297081040	8950	8950	8950	8950	5
331	20231201	132700	297036290	8940	8940	8940	8940	0
332	20231201	132600	297036290	8940	8940	8940	8940	0
333	20231201	132500	297036290	8940	8940	8940	8940	0
334	20231201	132400	297036290	8940	8940	8940	8940	0
335	20231201	132300	297036290	8940	8940	8940	8940	0
336	20231201	132200	297036290	8940	8940	8940	8940	0
337	20231201	132100	297036290	8940	8940	8940	8940	200
338	20231201	132000	295248290	8950	8950	8950	8950	0
339	20231201	131900	295248290	8950	8950	8950	8950	11
340	20231201	131800	295149840	8950	8950	8950	8950	0
341	20231201	131700	295149840	8950	8950	8950	8950	5
342	20231201	131600	295105090	8940	8940	8940	8940	982
343	20231201	131500	286326010	8940	8940	8940	8940	0
344	20231201	131400	286326010	8940	8940	8940	8940	827
345	20231201	131300	278932630	8940	8940	8940	8940	0
346	20231201	131200	278932630	8940	8940	8940	8940	0
347	20231201	131100	278932630	8940	8940	8940	8940	0
348	20231201	131000	278932630	8940	8940	8940	8940	1195
349	20231201	130900	268249330	8940	8940	8940	8940	0
350	20231201	130800	268249330	8940	8930	8940	8930	15
351	20231201	130700	268115330	8910	8910	8910	8910	0
352	20231201	130600	268115330	8910	8910	8910	8910	0
353	20231201	130500	268115330	8910	8910	8910	8910	0
354	20231201	130400	268115330	8910	8910	8910	8910	0
355	20231201	130300	268115330	8910	8910	8910	8910	0
356	20231201	130200	268115330	8910	8910	8910	8910	0
357	20231201	130100	268115330	8910	8910	8910	8910	0
358	20231201	130000	268115330	8910	8910	8910	8910	0
359	20231201	125900	268115330	8910	8910	8910	8910	0
360	20231201	125800	268115330	8910	8910	8910	8910	0
361	20231201	125700	268115330	8910	8910	8910	8910	498
362	20231201	125600	263678150	8910	8910	8910	8910	0
363	20231201	125500	263678150	8910	8910	8910	8910	0
364	20231201	125400	263678150	8910	8910	8910	8910	0
365	20231201	125300	263678150	8910	8910	8910	8910	0
366	20231201	125200	263678150	8910	8920	8920	8910	466
367	20231201	125100	259525550	8920	8920	8920	8920	0
368	20231201	125000	259525550	8920	8920	8920	8920	0
369	20231201	124900	259525550	8920	8920	8920	8920	10
370	20231201	124800	259436350	8920	8920	8920	8920	0
371	20231201	124700	259436350	8920	8920	8920	8920	36
372	20231201	124600	259115230	8910	8910	8910	8910	5
373	20231201	124500	259070680	8940	8940	8940	8940	177
374	20231201	124400	257488300	8940	8940	8940	8940	0
375	20231201	124300	257488300	8940	8940	8940	8940	0
376	20231201	124200	257488300	8940	8940	8940	8940	0
377	20231201	124100	257488300	8940	8940	8940	8940	0
378	20231201	124000	257488300	8940	8940	8940	8940	0
379	20231201	123900	257488300	8940	8940	8940	8940	4
380	20231201	123800	257452540	8940	8940	8940	8940	0
381	20231201	123700	257452540	8940	8940	8940	8940	0
382	20231201	123600	257452540	8940	8940	8940	8940	46
383	20231201	123500	257041300	8960	8960	8960	8960	0
384	20231201	123400	257041300	8960	8960	8960	8960	0
385	20231201	123300	257041300	8960	8960	8960	8960	0
386	20231201	123200	257041300	8960	8960	8960	8960	0
387	20231201	123100	257041300	8960	8960	8960	8960	0
388	20231201	123000	257041300	8960	8960	8960	8960	0
389	20231201	122900	257041300	8960	8960	8960	8960	0
390	20231201	122800	257041300	8960	8960	8960	8910	52
391	20231201	122700	256575430	8960	8960	8960	8960	3
392	20231201	122600	256548550	8960	8960	8960	8960	443
393	20231201	122500	252579270	8960	8940	8960	8940	457
394	20231201	122400	248489630	8920	8920	8920	8920	0
395	20231201	122300	248489630	8920	8950	8950	8920	429
396	20231201	122200	244662920	8940	8940	8940	8940	109
397	20231201	122100	243688460	8940	8940	8940	8940	0
398	20231201	122000	243688460	8940	8940	8940	8940	0
399	20231201	121900	243688460	8940	8940	8940	8940	0
400	20231201	121800	243688460	8940	8940	8940	8940	0
401	20231201	121700	243688460	8940	8940	8940	8940	20
402	20231201	121600	243509660	8910	8910	8910	8910	0
403	20231201	121500	243509660	8910	8910	8910	8910	280
404	20231201	121400	241014860	8930	8930	8930	8930	0
405	20231201	121300	241014860	8930	8930	8930	8930	1428
406	20231201	121200	228262820	8940	8940	8940	8940	0
407	20231201	121100	228262820	8940	8940	8940	8940	0
408	20231201	121000	228262820	8940	8940	8940	8940	0
409	20231201	120900	228262820	8940	8940	8940	8940	0
410	20231201	120800	228262820	8940	8940	8940	8940	0
411	20231201	120700	228262820	8940	8940	8940	8940	1350
412	20231201	120600	216193820	8940	8940	8940	8940	100
413	20231201	120500	215299820	8940	8940	8940	8940	120
414	20231201	120400	214227020	8950	8950	8950	8950	0
415	20231201	120300	214227020	8950	8950	8950	8950	0
416	20231201	120200	214227020	8950	8950	8950	8950	0
417	20231201	120100	214227020	8950	8950	8950	8950	0
418	20231201	120000	214227020	8950	8950	8950	8950	10
419	20231201	115900	214137520	8950	8950	8950	8950	26
420	20231201	115800	213904820	8940	8940	8940	8940	0
421	20231201	115700	213904820	8940	8940	8940	8940	0
422	20231201	115600	213904820	8940	8940	8940	8940	0
423	20231201	115500	213904820	8940	8940	8940	8940	0
424	20231201	115400	213904820	8940	8940	8940	8940	5
425	20231201	115300	213860120	8940	8940	8940	8940	0
426	20231201	115200	213860120	8940	8940	8940	8940	0
427	20231201	115100	213860120	8940	8940	8940	8940	20
428	20231201	115000	213681320	8940	8940	8940	8940	0
429	20231201	114900	213681320	8940	8940	8940	8940	0
430	20231201	114800	213681320	8940	8940	8950	8940	137
431	20231201	114700	212456400	8950	8950	8950	8950	0
432	20231201	114600	212456400	8950	8950	8950	8950	0
433	20231201	114500	212456400	8950	8950	8950	8950	0
434	20231201	114400	212456400	8950	8940	8950	8940	260
435	20231201	114300	210131800	8940	8950	8950	8940	53
436	20231201	114200	209657650	8950	8950	8950	8950	0
437	20231201	114100	209657650	8950	8950	8950	8950	10
438	20231201	114000	209568150	8950	8950	8950	8950	0
439	20231201	113900	209568150	8950	8950	8950	8950	100
440	20231201	113800	208673150	8950	8950	8950	8950	0
441	20231201	113700	208673150	8950	8950	8950	8950	4
442	20231201	113600	208637350	8940	8940	8940	8940	20
443	20231201	113500	208458550	8940	8940	8940	8940	0
444	20231201	113400	208458550	8940	8940	8940	8940	11
445	20231201	113300	208360210	8940	8940	8940	8940	0
446	20231201	113200	208360210	8940	8950	8950	8940	1000
447	20231201	113100	199418430	8950	8950	8950	8950	0
448	20231201	113000	199418430	8950	8950	8950	8950	0
449	20231201	112900	199418430	8950	8950	8950	8950	0
450	20231201	112800	199418430	8950	8950	8950	8950	99
451	20231201	112700	198532380	8950	8950	8950	8950	0
452	20231201	112600	198532380	8950	8950	8950	8950	178
453	20231201	112500	196939280	8950	8950	8950	8950	23
454	20231201	112400	196733430	8950	8950	8950	8950	30
455	20231201	112300	196464930	8960	8960	8960	8960	0
456	20231201	112200	196464930	8960	8960	8960	8960	0
457	20231201	112100	196464930	8960	8960	8960	8960	0
458	20231201	112000	196464930	8960	8960	8960	8960	0
459	20231201	111900	196464930	8960	8960	8960	8960	80
460	20231201	111800	195748130	8960	8960	8960	8960	52
461	20231201	111700	195282210	8960	8960	8960	8960	54
462	20231201	111600	194798370	8960	8960	8960	8960	26
463	20231201	111500	194565410	8960	8960	8960	8960	124
464	20231201	111400	193454370	8970	8970	8970	8970	0
465	20231201	111300	193454370	8970	8970	8970	8970	0
466	20231201	111200	193454370	8970	8970	8970	8970	0
467	20231201	111100	193454370	8970	8970	8970	8970	180
468	20231201	111000	191839770	8970	8970	8970	8960	210
469	20231201	110900	189956150	8960	8950	8960	8950	1258
470	20231201	110800	178685470	8950	8950	8950	8950	740
471	20231201	110700	172062470	8940	8940	8940	8940	1295
472	20231201	110600	160485170	8930	8930	8930	8930	1
473	20231201	110500	160476240	8930	8930	8930	8930	125
474	20231201	110400	159359990	8930	8930	8930	8930	0
475	20231201	110300	159359990	8930	8930	8930	8930	0
476	20231201	110200	159359990	8930	8930	8930	8930	0
477	20231201	110100	159359990	8930	8930	8930	8930	150
478	20231201	110000	158020490	8940	8940	8940	8940	5
479	20231201	105900	157975790	8930	8930	8930	8930	16
480	20231201	105800	157832910	8950	8930	8950	8930	2379
481	20231201	105700	136576410	8930	8930	8930	8930	0
482	20231201	105600	136576410	8930	8930	8930	8930	0
483	20231201	105500	136576410	8930	8930	8930	8930	112
484	20231201	105400	135576250	8900	8900	8900	8900	0
485	20231201	105300	135576250	8900	8900	8900	8900	5
486	20231201	105200	135531750	8930	8930	8930	8930	0
487	20231201	105100	135531750	8930	8930	8930	8930	0
488	20231201	105000	135531750	8930	8930	8930	8930	0
489	20231201	104900	135531750	8930	8930	8930	8930	0
490	20231201	104800	135531750	8930	8930	8930	8930	0
491	20231201	104700	135531750	8930	8930	8930	8930	10
492	20231201	104600	135442450	8930	8930	8930	8930	0
493	20231201	104500	135442450	8930	8930	8930	8930	0
494	20231201	104400	135442450	8930	8930	8930	8930	0
495	20231201	104300	135442450	8930	8930	8930	8930	0
496	20231201	104200	135442450	8930	8930	8930	8930	0
497	20231201	104100	135442450	8930	8930	8930	8930	5
498	20231201	104000	135397800	8920	8920	8920	8920	100
499	20231201	103900	134505800	8920	8920	8920	8920	0
500	20231201	103800	134505800	8920	8920	8920	8920	0
501	20231201	103700	134505800	8920	8920	8920	8920	0
502	20231201	103600	134505800	8920	8910	8920	8910	195
503	20231201	103500	132767350	8910	8910	8910	8910	5
504	20231201	103400	132722800	8910	8910	8910	8910	0
505	20231201	103300	132722800	8910	8910	8910	8910	0
506	20231201	103200	132722800	8910	8910	8910	8910	0
507	20231201	103100	132722800	8910	8910	8910	8910	0
508	20231201	103000	132722800	8910	8910	8910	8910	0
509	20231201	102900	132722800	8910	8910	8910	8910	0
510	20231201	102800	132722800	8910	8910	8910	8910	0
511	20231201	102700	132722800	8910	8910	8910	8910	0
512	20231201	102600	132722800	8910	8910	8910	8910	0
513	20231201	102500	132722800	8910	8910	8910	8910	0
514	20231201	102400	132722800	8910	8910	8910	8910	1
515	20231201	102300	132713890	8940	8940	8940	8940	0
516	20231201	102200	132713890	8940	8940	8940	8940	0
517	20231201	102100	132713890	8940	8940	8940	8940	0
518	20231201	102000	132713890	8940	8940	8940	8940	0
519	20231201	101900	132713890	8940	8880	8940	8880	6
520	20231201	101800	132660550	8950	8950	8950	8950	0
521	20231201	101700	132660550	8950	8940	8950	8940	771
522	20231201	101600	125763210	8940	8930	8940	8930	491
523	20231201	101500	121375780	8930	8920	8930	8920	500
524	20231201	101400	116913030	8920	8920	8920	8920	0
525	20231201	101300	116913030	8920	8920	8920	8920	0
526	20231201	101200	116913030	8920	8920	8920	8920	0
527	20231201	101100	116913030	8920	8910	8920	8910	12
528	20231201	101000	116806050	8910	8910	8910	8910	0
529	20231201	100900	116806050	8910	8910	8910	8910	0
530	20231201	100800	116806050	8910	8910	8910	8910	0
531	20231201	100700	116806050	8910	8910	8910	8910	1
532	20231201	100600	116797140	8910	8910	8910	8910	187
533	20231201	100500	115130970	8930	8880	8930	8880	437
534	20231201	100400	111232320	8890	8890	8890	8890	0
535	20231201	100300	111232320	8890	8890	8890	8890	0
536	20231201	100200	111232320	8890	8890	8890	8890	0
537	20231201	100100	111232320	8890	8890	8890	8890	0
538	20231201	100000	111232320	8890	8890	8890	8890	1
539	20231201	095900	111223430	8850	8850	8850	8850	6
540	20231201	095800	111170330	8900	8900	8900	8900	0
541	20231201	095700	111170330	8900	8900	8900	8900	0
542	20231201	095600	111170330	8900	8900	8900	8900	78
543	20231201	095500	110476130	8900	8900	8900	8900	0
544	20231201	095400	110476130	8900	8900	8900	8900	2
545	20231201	095300	110458330	8890	8890	8890	8890	0
546	20231201	095200	110458330	8890	8890	8890	8890	0
547	20231201	095100	110458330	8890	8900	8900	8890	501
548	20231201	095000	106003430	8910	8920	8920	8910	96
549	20231201	094900	105147410	8920	8920	8920	8920	30
550	20231201	094800	104879810	8910	8910	8910	8910	5
551	20231201	094700	104835260	8910	8910	8910	8910	10
552	20231201	094600	104746160	8910	8910	8910	8910	406
553	20231201	094500	101128700	8910	8910	8910	8910	0
554	20231201	094400	101128700	8910	8910	8910	8910	94
555	20231201	094300	100291160	8930	8920	8930	8920	34
556	20231201	094200	99987590	8920	8920	8920	8920	5
557	20231201	094100	99942990	8940	8940	8940	8940	0
558	20231201	094000	99942990	8940	8940	8940	8940	0
559	20231201	093900	99942990	8940	8940	8940	8940	0
560	20231201	093800	99942990	8940	8920	8940	8920	160
561	20231201	093700	98513780	8920	8920	8920	8920	0
562	20231201	093600	98513780	8920	8910	8920	8910	1534
563	20231201	093500	84840610	8910	8910	8910	8910	0
564	20231201	093400	84840610	8910	8850	8910	8850	2
565	20231201	093300	84822850	8910	8910	8910	8910	500
566	20231201	093200	80367850	8910	8910	8910	8910	0
567	20231201	093100	80367850	8910	8910	8910	8910	90
568	20231201	093000	79565950	8910	8910	8910	8910	0
569	20231201	092900	79565950	8910	8910	8910	8910	278
570	20231201	092800	77088970	8910	8910	8910	8910	188
571	20231201	092700	75413890	8910	8880	8910	8880	200
572	20231201	092600	73633390	8880	8880	8880	8880	1
573	20231201	092500	73624510	8820	8820	8820	8820	0
574	20231201	092400	73624510	8820	8820	8820	8820	18
575	20231201	092300	73465750	8820	8820	8820	8820	6
576	20231201	092200	73412830	8820	8840	8840	8820	941
577	20231201	092100	65111410	8890	8890	8890	8890	0
578	20231201	092000	65111410	8890	8890	8890	8890	0
579	20231201	091900	65111410	8890	8890	8890	8890	0
580	20231201	091800	65111410	8890	8890	8890	8890	0
581	20231201	091700	65111410	8890	8890	8890	8890	1
582	20231201	091600	65102520	8900	8900	8900	8900	0
583	20231201	091500	65102520	8900	8900	8900	8900	1
584	20231201	091400	65093620	8890	8890	8890	8890	3000
585	20231201	091300	38423620	8890	8890	8890	8890	0
586	20231201	091200	38423620	8890	8890	8890	8890	0
587	20231201	091100	38423620	8890	8890	8890	8890	0
588	20231201	091000	38423620	8890	8890	8890	8890	0
589	20231201	090900	38423620	8890	8840	8890	8800	128
590	20231201	090800	37295280	8850	8850	8850	8850	0
591	20231201	090700	37295280	8850	8850	8850	8850	0
592	20231201	090600	37295280	8850	8920	8920	8850	612
593	20231201	090500	31844080	8940	8940	8940	8940	0
594	20231201	090400	31844080	8940	8940	8940	8940	0
595	20231201	090300	31844080	8940	8940	8940	8940	0
596	20231201	090200	31844080	8940	8940	8940	8940	0
597	20231201	090100	31844080	8940	8940	8940	8940	2
598	20231201	090000	31826200	8950	8950	8950	8950	3556