KissMeData/043370/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	192500	242523100	9060	9060	9060	9060	399
3	20231201	192400	242523100	9060	9060	9060	9060	0
4	20231201	192300	242523100	9060	9060	9060	9060	0
5	20231201	192200	242523100	9060	9060	9060	9060	0
6	20231201	192100	242523100	9060	9060	9060	9060	0
7	20231201	192000	242523100	9060	9060	9060	9060	0
8	20231201	191900	242523100	9060	9060	9060	9060	0
9	20231201	191800	242523100	9060	9060	9060	9060	0
10	20231201	191700	242523100	9060	9060	9060	9060	0
11	20231201	191600	242523100	9060	9060	9060	9060	0
12	20231201	191500	242523100	9060	9060	9060	9060	0
13	20231201	191400	242523100	9060	9060	9060	9060	0
14	20231201	191300	242523100	9060	9060	9060	9060	0
15	20231201	191200	242523100	9060	9060	9060	9060	0
16	20231201	191100	242523100	9060	9060	9060	9060	0
17	20231201	191000	242523100	9060	9060	9060	9060	0
18	20231201	190900	242523100	9060	9060	9060	9060	0
19	20231201	190800	242523100	9060	9060	9060	9060	0
20	20231201	190700	242523100	9060	9060	9060	9060	0
21	20231201	190600	242523100	9060	9060	9060	9060	0
22	20231201	190500	242523100	9060	9060	9060	9060	0
23	20231201	190400	242523100	9060	9060	9060	9060	0
24	20231201	190300	242523100	9060	9060	9060	9060	0
25	20231201	190200	242523100	9060	9060	9060	9060	0
26	20231201	190100	242523100	9060	9060	9060	9060	0
27	20231201	190000	242523100	9060	9060	9060	9060	0
28	20231201	185900	242523100	9060	9060	9060	9060	0
29	20231201	185800	242523100	9060	9060	9060	9060	0
30	20231201	185700	242523100	9060	9060	9060	9060	0
31	20231201	185600	242523100	9060	9060	9060	9060	0
32	20231201	185500	242523100	9060	9060	9060	9060	399
33	20231201	185400	242523100	9060	9060	9060	9060	0
34	20231201	185300	242523100	9060	9060	9060	9060	0
35	20231201	185200	242523100	9060	9060	9060	9060	0
36	20231201	185100	242523100	9060	9060	9060	9060	0
37	20231201	185000	242523100	9060	9060	9060	9060	0
38	20231201	184900	242523100	9060	9060	9060	9060	0
39	20231201	184800	242523100	9060	9060	9060	9060	0
40	20231201	184700	242523100	9060	9060	9060	9060	0
41	20231201	184600	242523100	9060	9060	9060	9060	0
42	20231201	184500	242523100	9060	9060	9060	9060	0
43	20231201	184400	242523100	9060	9060	9060	9060	0
44	20231201	184300	242523100	9060	9060	9060	9060	0
45	20231201	184200	242523100	9060	9060	9060	9060	0
46	20231201	184100	242523100	9060	9060	9060	9060	0
47	20231201	184000	242523100	9060	9060	9060	9060	0
48	20231201	183900	242523100	9060	9060	9060	9060	0
49	20231201	183800	242523100	9060	9060	9060	9060	0
50	20231201	183700	242523100	9060	9060	9060	9060	0
51	20231201	183600	242523100	9060	9060	9060	9060	0
52	20231201	183500	242523100	9060	9060	9060	9060	0
53	20231201	183400	242523100	9060	9060	9060	9060	0
54	20231201	183300	242523100	9060	9060	9060	9060	0
55	20231201	183200	242523100	9060	9060	9060	9060	0
56	20231201	183100	242523100	9060	9060	9060	9060	0
57	20231201	183000	242523100	9060	9060	9060	9060	0
58	20231201	182900	242523100	9060	9060	9060	9060	0
59	20231201	182800	242523100	9060	9060	9060	9060	0
60	20231201	182700	242523100	9060	9060	9060	9060	0
61	20231201	182600	242523100	9060	9060	9060	9060	0
62	20231201	182500	242523100	9060	9060	9060	9060	399
63	20231201	182400	242523100	9060	9060	9060	9060	0
64	20231201	182300	242523100	9060	9060	9060	9060	0
65	20231201	182200	242523100	9060	9060	9060	9060	0
66	20231201	182100	242523100	9060	9060	9060	9060	0
67	20231201	182000	242523100	9060	9060	9060	9060	0
68	20231201	181900	242523100	9060	9060	9060	9060	0
69	20231201	181800	242523100	9060	9060	9060	9060	0
70	20231201	181700	242523100	9060	9060	9060	9060	0
71	20231201	181600	242523100	9060	9060	9060	9060	0
72	20231201	181500	242523100	9060	9060	9060	9060	0
73	20231201	181400	242523100	9060	9060	9060	9060	0
74	20231201	181300	242523100	9060	9060	9060	9060	0
75	20231201	181200	242523100	9060	9060	9060	9060	0
76	20231201	181100	242523100	9060	9060	9060	9060	0
77	20231201	181000	242523100	9060	9060	9060	9060	0
78	20231201	180900	242523100	9060	9060	9060	9060	0
79	20231201	180800	242523100	9060	9060	9060	9060	0
80	20231201	180700	242523100	9060	9060	9060	9060	0
81	20231201	180600	242523100	9060	9060	9060	9060	0
82	20231201	180500	242523100	9060	9060	9060	9060	0
83	20231201	180400	242523100	9060	9060	9060	9060	0
84	20231201	180300	242523100	9060	9060	9060	9060	0
85	20231201	180200	242523100	9060	9060	9060	9060	0
86	20231201	180100	242523100	9060	9060	9060	9060	0
87	20231201	180000	242523100	9060	9060	9060	9060	0
88	20231201	175900	242523100	9060	9060	9060	9060	0
89	20231201	175800	242523100	9060	9060	9060	9060	0
90	20231201	175700	242523100	9060	9060	9060	9060	0
91	20231201	175600	242523100	9060	9060	9060	9060	0
92	20231201	175500	242523100	9060	9060	9060	9060	399
93	20231201	175400	242523100	9060	9060	9060	9060	0
94	20231201	175300	242523100	9060	9060	9060	9060	0
95	20231201	175200	242523100	9060	9060	9060	9060	0
96	20231201	175100	242523100	9060	9060	9060	9060	0
97	20231201	175000	242523100	9060	9060	9060	9060	0
98	20231201	174900	242523100	9060	9060	9060	9060	0
99	20231201	174800	242523100	9060	9060	9060	9060	0
100	20231201	174700	242523100	9060	9060	9060	9060	0
101	20231201	174600	242523100	9060	9060	9060	9060	0
102	20231201	174500	242523100	9060	9060	9060	9060	0
103	20231201	174400	242523100	9060	9060	9060	9060	0
104	20231201	174300	242523100	9060	9060	9060	9060	0
105	20231201	174200	242523100	9060	9060	9060	9060	0
106	20231201	174100	242523100	9060	9060	9060	9060	0
107	20231201	174000	242523100	9060	9060	9060	9060	0
108	20231201	173900	242523100	9060	9060	9060	9060	0
109	20231201	173800	242523100	9060	9060	9060	9060	0
110	20231201	173700	242523100	9060	9060	9060	9060	0
111	20231201	173600	242523100	9060	9060	9060	9060	0
112	20231201	173500	242523100	9060	9060	9060	9060	0
113	20231201	173400	242523100	9060	9060	9060	9060	0
114	20231201	173300	242523100	9060	9060	9060	9060	0
115	20231201	173200	242523100	9060	9060	9060	9060	0
116	20231201	173100	242523100	9060	9060	9060	9060	0
117	20231201	173000	242523100	9060	9060	9060	9060	0
118	20231201	172900	242523100	9060	9060	9060	9060	0
119	20231201	172800	242523100	9060	9060	9060	9060	0
120	20231201	172700	242523100	9060	9060	9060	9060	0
121	20231201	172600	242523100	9060	9060	9060	9060	0
122	20231201	172500	242523100	9060	9060	9060	9060	399
123	20231201	172400	242523100	9060	9060	9060	9060	0
124	20231201	172300	242523100	9060	9060	9060	9060	0
125	20231201	172200	242523100	9060	9060	9060	9060	0
126	20231201	172100	242523100	9060	9060	9060	9060	0
127	20231201	172000	242523100	9060	9060	9060	9060	0
128	20231201	171900	242523100	9060	9060	9060	9060	0
129	20231201	171800	242523100	9060	9060	9060	9060	0
130	20231201	171700	242523100	9060	9060	9060	9060	0
131	20231201	171600	242523100	9060	9060	9060	9060	0
132	20231201	171500	242523100	9060	9060	9060	9060	0
133	20231201	171400	242523100	9060	9060	9060	9060	0
134	20231201	171300	242523100	9060	9060	9060	9060	0
135	20231201	171200	242523100	9060	9060	9060	9060	0
136	20231201	171100	242523100	9060	9060	9060	9060	0
137	20231201	171000	242523100	9060	9060	9060	9060	0
138	20231201	170900	242523100	9060	9060	9060	9060	0
139	20231201	170800	242523100	9060	9060	9060	9060	0
140	20231201	170700	242523100	9060	9060	9060	9060	0
141	20231201	170600	242523100	9060	9060	9060	9060	0
142	20231201	170500	242523100	9060	9060	9060	9060	0
143	20231201	170400	242523100	9060	9060	9060	9060	0
144	20231201	170300	242523100	9060	9060	9060	9060	0
145	20231201	170200	242523100	9060	9060	9060	9060	0
146	20231201	170100	242523100	9060	9060	9060	9060	0
147	20231201	170000	242523100	9060	9060	9060	9060	0
148	20231201	165900	242523100	9060	9060	9060	9060	0
149	20231201	165800	242523100	9060	9060	9060	9060	0
150	20231201	165700	242523100	9060	9060	9060	9060	0
151	20231201	165600	242523100	9060	9060	9060	9060	0
152	20231201	165500	242523100	9060	9060	9060	9060	399
153	20231201	165400	242523100	9060	9060	9060	9060	0
154	20231201	165300	242523100	9060	9060	9060	9060	0
155	20231201	165200	242523100	9060	9060	9060	9060	0
156	20231201	165100	242523100	9060	9060	9060	9060	0
157	20231201	165000	242523100	9060	9060	9060	9060	0
158	20231201	164900	242523100	9060	9060	9060	9060	0
159	20231201	164800	242523100	9060	9060	9060	9060	0
160	20231201	164700	242523100	9060	9060	9060	9060	0
161	20231201	164600	242523100	9060	9060	9060	9060	0
162	20231201	164500	242523100	9060	9060	9060	9060	0
163	20231201	164400	242523100	9060	9060	9060	9060	0
164	20231201	164300	242523100	9060	9060	9060	9060	0
165	20231201	164200	242523100	9060	9060	9060	9060	0
166	20231201	164100	242523100	9060	9060	9060	9060	0
167	20231201	164000	242523100	9060	9060	9060	9060	0
168	20231201	163900	242523100	9060	9060	9060	9060	0
169	20231201	163800	242523100	9060	9060	9060	9060	0
170	20231201	163700	242523100	9060	9060	9060	9060	0
171	20231201	163600	242523100	9060	9060	9060	9060	0
172	20231201	163500	242523100	9060	9060	9060	9060	0
173	20231201	163400	242523100	9060	9060	9060	9060	0
174	20231201	163300	242523100	9060	9060	9060	9060	0
175	20231201	163200	242523100	9060	9060	9060	9060	0
176	20231201	163100	242523100	9060	9060	9060	9060	0
177	20231201	163000	242523100	9060	9060	9060	9060	0
178	20231201	162900	242523100	9060	9060	9060	9060	0
179	20231201	162800	242523100	9060	9060	9060	9060	0
180	20231201	162700	242523100	9060	9060	9060	9060	0
181	20231201	162600	242523100	9060	9060	9060	9060	0
182	20231201	162500	242523100	9060	9060	9060	9060	399
183	20231201	162400	242523100	9060	9060	9060	9060	0
184	20231201	162300	242523100	9060	9060	9060	9060	0
185	20231201	162200	242523100	9060	9060	9060	9060	0
186	20231201	162100	242523100	9060	9060	9060	9060	0
187	20231201	162000	242523100	9060	9060	9060	9060	0
188	20231201	161900	242523100	9060	9060	9060	9060	0
189	20231201	161800	242523100	9060	9060	9060	9060	0
190	20231201	161700	242523100	9060	9060	9060	9060	0
191	20231201	161600	242523100	9060	9060	9060	9060	0
192	20231201	161500	242523100	9060	9060	9060	9060	0
193	20231201	161400	242523100	9060	9060	9060	9060	0
194	20231201	161300	242523100	9060	9060	9060	9060	0
195	20231201	161200	242523100	9060	9060	9060	9060	0
196	20231201	161100	242523100	9060	9060	9060	9060	0
197	20231201	161000	242523100	9060	9060	9060	9060	0
198	20231201	160900	242523100	9060	9060	9060	9060	0
199	20231201	160800	242523100	9060	9060	9060	9060	0
200	20231201	160700	242523100	9060	9060	9060	9060	0
201	20231201	160600	242523100	9060	9060	9060	9060	0
202	20231201	160500	242523100	9060	9060	9060	9060	0
203	20231201	160400	242523100	9060	9060	9060	9060	0
204	20231201	160300	242523100	9060	9060	9060	9060	0
205	20231201	160200	242523100	9060	9060	9060	9060	0
206	20231201	160100	242523100	9060	9060	9060	9060	0
207	20231201	160000	242523100	9060	9060	9060	9060	0
208	20231201	155900	242523100	9060	9060	9060	9060	0
209	20231201	155800	242523100	9060	9060	9060	9060	0
210	20231201	155700	242523100	9060	9060	9060	9060	0
211	20231201	155600	242523100	9060	9060	9060	9060	0
212	20231201	155500	242523100	9060	9060	9060	9060	399
213	20231201	155400	242523100	9060	9060	9060	9060	0
214	20231201	155300	242523100	9060	9060	9060	9060	0
215	20231201	155200	242523100	9060	9060	9060	9060	0
216	20231201	155100	242523100	9060	9060	9060	9060	0
217	20231201	155000	242523100	9060	9060	9060	9060	0
218	20231201	154900	242523100	9060	9060	9060	9060	0
219	20231201	154800	242523100	9060	9060	9060	9060	0
220	20231201	154700	242523100	9060	9060	9060	9060	0
221	20231201	154600	242523100	9060	9060	9060	9060	0
222	20231201	154500	242523100	9060	9060	9060	9060	0
223	20231201	154400	242523100	9060	9060	9060	9060	0
224	20231201	154300	242523100	9060	9060	9060	9060	0
225	20231201	154200	242523100	9060	9060	9060	9060	0
226	20231201	154100	242523100	9060	9060	9060	9060	0
227	20231201	154000	242523100	9060	9060	9060	9060	0
228	20231201	153900	242523100	9060	9060	9060	9060	0
229	20231201	153800	242523100	9060	9060	9060	9060	0
230	20231201	153700	242523100	9060	9060	9060	9060	0
231	20231201	153600	242523100	9060	9060	9060	9060	0
232	20231201	153500	242523100	9060	9060	9060	9060	0
233	20231201	153400	242523100	9060	9060	9060	9060	0
234	20231201	153300	242523100	9060	9060	9060	9060	0
235	20231201	153200	242523100	9060	9060	9060	9060	0
236	20231201	153100	242523100	9060	9060	9060	9060	0
237	20231201	153000	242523100	9060	9060	9060	9060	399
238	20231201	152900	238908160	9120	9120	9120	9120	0
239	20231201	152800	238908160	9120	9120	9120	9120	0
240	20231201	152700	238908160	9120	9120	9120	9120	0
241	20231201	152600	238908160	9120	9120	9120	9120	0
242	20231201	152500	238908160	9120	9120	9120	9120	0
243	20231201	152400	238908160	9120	9120	9120	9120	0
244	20231201	152300	238908160	9120	9120	9120	9120	0
245	20231201	152200	238908160	9120	9120	9120	9120	0
246	20231201	152100	238908160	9120	9120	9120	9120	0
247	20231201	152000	238908160	9120	9120	9120	9120	0
248	20231201	151900	238908160	9120	9070	9120	9070	160
249	20231201	151800	237450720	9100	9100	9100	9100	0
250	20231201	151700	237450720	9100	9100	9100	9100	134
251	20231201	151600	236231320	9100	9100	9100	9100	58
252	20231201	151500	235703520	9100	9100	9100	9100	12
253	20231201	151400	235594320	9100	9100	9100	9100	71
254	20231201	151300	234948220	9100	9100	9100	9100	100
255	20231201	151200	234038220	9100	9100	9100	9100	0
256	20231201	151100	234038220	9100	9100	9100	9100	58
257	20231201	151000	233510420	9100	9100	9100	9100	0
258	20231201	150900	233510420	9100	9100	9100	9100	0
259	20231201	150800	233510420	9100	9100	9100	9100	0
260	20231201	150700	233510420	9100	9100	9100	9100	80
261	20231201	150600	232782420	9100	9070	9110	9070	94
262	20231201	150500	231927780	9070	9080	9120	9070	4
263	20231201	150400	231891440	9100	9100	9100	9100	0
264	20231201	150300	231891440	9100	9080	9100	9080	41
265	20231201	150200	231518460	9100	9100	9100	9100	0
266	20231201	150100	231518460	9100	9100	9100	9100	0
267	20231201	150000	231518460	9100	9100	9100	9100	0
268	20231201	145900	231518460	9100	9080	9100	9060	304
269	20231201	145800	228760370	9100	9100	9100	9100	0
270	20231201	145700	228760370	9100	9100	9100	9100	0
271	20231201	145600	228760370	9100	9080	9100	9080	66
272	20231201	145500	228159790	9100	9080	9100	9080	18
273	20231201	145400	227996080	9070	9070	9070	9070	0
274	20231201	145300	227996080	9070	9070	9070	9070	0
275	20231201	145200	227996080	9070	9070	9070	9070	54
276	20231201	145100	227506300	9070	9070	9090	9070	39
277	20231201	145000	227152390	9090	9060	9090	9060	25
278	20231201	144900	226925510	9070	9070	9070	9070	0
279	20231201	144800	226925510	9070	9060	9070	9060	2
280	20231201	144700	226907380	9080	9060	9080	9060	4
281	20231201	144600	226871090	9070	9050	9070	9050	10
282	20231201	144500	226780480	9040	9040	9040	9040	77
283	20231201	144400	226084400	9040	9040	9040	9040	65
284	20231201	144300	225496800	9030	9030	9030	9030	4
285	20231201	144200	225460680	9040	9040	9040	9040	1
286	20231201	144100	225451640	9030	9030	9030	9030	80
287	20231201	144000	224729240	9030	9030	9030	9030	4
288	20231201	143900	224693120	9040	9040	9040	9040	50
289	20231201	143800	224241120	9030	9040	9040	9030	191
290	20231201	143700	222515280	9040	9040	9040	9040	0
291	20231201	143600	222515280	9040	9040	9040	9040	0
292	20231201	143500	222515280	9040	9040	9040	9040	0
293	20231201	143400	222515280	9040	9040	9040	9040	33
294	20231201	143300	222216960	9040	9040	9040	9040	2
295	20231201	143200	222198880	9030	9030	9030	9030	100
296	20231201	143100	221295880	9040	9040	9040	9040	32
297	20231201	143000	221006600	9030	9030	9030	9030	59
298	20231201	142900	220473830	9030	9030	9030	9030	0
299	20231201	142800	220473830	9030	9030	9030	9030	59
300	20231201	142700	219941060	9030	9030	9030	9030	59
301	20231201	142600	219408290	9030	9030	9030	9030	58
302	20231201	142500	218884550	9040	9040	9040	9040	2
303	20231201	142400	218866470	9030	9040	9040	9030	160
304	20231201	142300	217421650	9030	9030	9030	9030	358
305	20231201	142200	214188910	9030	9030	9030	9030	61
306	20231201	142100	213638080	9040	9040	9040	9040	9
307	20231201	142000	213556720	9040	9040	9040	9040	15
308	20231201	141900	213421120	9040	9040	9040	9040	50
309	20231201	141800	212969120	9050	9040	9050	9040	68
310	20231201	141700	212354300	9040	9040	9040	9040	59
311	20231201	141600	211820940	9040	9040	9040	9040	0
312	20231201	141500	211820940	9040	9040	9040	9040	58
313	20231201	141400	211296620	9040	9040	9040	9040	58
314	20231201	141300	210772300	9040	9040	9040	9040	59
315	20231201	141200	210238940	9050	9040	9050	9040	90
316	20231201	141100	209425020	9040	9040	9040	9040	0
317	20231201	141000	209425020	9040	9040	9040	9040	148
318	20231201	140900	208087100	9040	9050	9050	9040	89
319	20231201	140800	207282240	9050	9050	9050	9050	1
320	20231201	140700	207273190	9050	9050	9050	9050	85
321	20231201	140600	206503940	9050	9050	9050	9050	58
322	20231201	140500	205979040	9050	9050	9050	9050	309
323	20231201	140400	203182590	9050	9050	9050	9050	58
324	20231201	140300	202657690	9060	9050	9060	9050	59
325	20231201	140200	202123730	9060	9060	9060	9060	0
326	20231201	140100	202123730	9060	9060	9060	9060	19
327	20231201	140000	201951590	9060	9060	9060	9060	63
328	20231201	135900	201380810	9050	9050	9050	9050	58
329	20231201	135800	200855910	9060	9060	9060	9060	0
330	20231201	135700	200855910	9060	9070	9070	9060	131
331	20231201	135600	199668330	9060	9060	9060	9060	58
332	20231201	135500	199142850	9070	9050	9070	9050	69
333	20231201	135400	198518180	9050	9050	9050	9050	59
334	20231201	135300	197984230	9050	9050	9050	9050	0
335	20231201	135200	197984230	9050	9050	9050	9050	58
336	20231201	135100	197459330	9060	9060	9060	9060	58
337	20231201	135000	196933850	9060	9060	9060	9060	59
338	20231201	134900	196399310	9060	9060	9060	9060	0
339	20231201	134800	196399310	9060	9060	9060	9060	58
340	20231201	134700	195873830	9060	9070	9070	9060	183
341	20231201	134600	194214600	9060	9060	9060	9060	59
342	20231201	134500	193680060	9070	9060	9070	9060	60
343	20231201	134400	193136440	9070	9070	9070	9070	1
344	20231201	134300	193127370	9060	9080	9080	9060	663
345	20231201	134200	187119360	9070	9070	9070	9070	59
346	20231201	134100	186584230	9080	9070	9080	9070	60
347	20231201	134000	186040010	9080	9080	9080	9080	2
348	20231201	133900	186021850	9070	9070	9070	9070	78
349	20231201	133800	185314390	9080	9080	9080	9070	597
350	20231201	133700	179895100	9080	9080	9080	9080	58
351	20231201	133600	179368460	9090	9090	9090	9090	64
352	20231201	133500	178786700	9090	9100	9110	9090	1409
353	20231201	133400	165977230	9110	9110	9110	9100	124
354	20231201	133300	164848180	9100	9100	9100	9100	258
355	20231201	133200	162500380	9120	9100	9120	9100	60
356	20231201	133100	161954340	9100	9100	9100	9100	0
357	20231201	133000	161954340	9100	9100	9100	9100	59
358	20231201	132900	161417440	9110	9110	9110	9110	58
359	20231201	132800	160889060	9110	9110	9120	9110	158
360	20231201	132700	159449580	9110	9110	9110	9110	59
361	20231201	132600	158912090	9120	9120	9120	9120	18
362	20231201	132500	158747930	9130	9130	9130	9130	9
363	20231201	132400	158665760	9120	9120	9120	9120	0
364	20231201	132300	158665760	9120	9130	9130	9120	99
365	20231201	132200	157762080	9130	9130	9130	9130	0
366	20231201	132100	157762080	9130	9130	9130	9130	150
367	20231201	132000	156392580	9130	9120	9130	9120	109
368	20231201	131900	155397840	9120	9120	9120	9120	9
369	20231201	131800	155315760	9120	9120	9120	9120	1
370	20231201	131700	155306640	9120	9120	9120	9120	69
371	20231201	131600	154677360	9120	9120	9120	9120	9
372	20231201	131500	154595280	9120	9120	9120	9120	0
373	20231201	131400	154595280	9120	9120	9120	9120	9
374	20231201	131300	154513200	9120	9120	9120	9120	9
375	20231201	131200	154431120	9120	9120	9120	9120	2
376	20231201	131100	154412880	9120	9120	9120	9120	54
377	20231201	131000	153920400	9120	9120	9120	9120	100
378	20231201	130900	153008400	9120	9120	9120	9120	0
379	20231201	130800	153008400	9120	9120	9120	9120	11
380	20231201	130700	152908080	9110	9110	9110	9110	4
381	20231201	130600	152871640	9110	9110	9110	9110	0
382	20231201	130500	152871640	9110	9110	9110	9110	9
383	20231201	130400	152789650	9110	9110	9110	9110	9
384	20231201	130300	152707660	9110	9110	9110	9110	0
385	20231201	130200	152707660	9110	9110	9110	9110	9
386	20231201	130100	152625670	9110	9110	9110	9110	9
387	20231201	130000	152543680	9110	9110	9110	9110	50
388	20231201	125900	152088180	9110	9110	9110	9110	9
389	20231201	125800	152006190	9100	9100	9100	9100	90
390	20231201	125700	151187190	9100	9100	9100	9100	10
391	20231201	125600	151096190	9100	9100	9100	9100	9
392	20231201	125500	151014290	9100	9100	9100	9100	9
393	20231201	125400	150932390	9090	9090	9090	9090	0
394	20231201	125300	150932390	9090	9090	9090	9090	5
395	20231201	125200	150886940	9090	9090	9090	9090	9
396	20231201	125100	150805130	9090	9090	9090	9090	0
397	20231201	125000	150805130	9090	9090	9090	9090	9
398	20231201	124900	150723320	9100	9090	9100	9090	79
399	20231201	124800	150004510	9090	9090	9090	9090	0
400	20231201	124700	150004510	9090	9090	9090	9080	674
401	20231201	124600	143877890	9100	9100	9100	9100	9
402	20231201	124500	143795990	9100	9100	9100	9100	0
403	20231201	124400	143795990	9100	9100	9100	9100	9
404	20231201	124300	143714090	9100	9100	9100	9100	0
405	20231201	124200	143714090	9100	9100	9100	9100	9
406	20231201	124100	143632190	9100	9100	9100	9100	9
407	20231201	124000	143550290	9100	9100	9100	9100	0
408	20231201	123900	143550290	9100	9100	9100	9100	9
409	20231201	123800	143468390	9100	9100	9100	9100	9
410	20231201	123700	143386490	9100	9100	9100	9100	0
411	20231201	123600	143386490	9100	9100	9100	9100	414
412	20231201	123500	139619090	9110	9110	9110	9110	9
413	20231201	123400	139537100	9120	9120	9120	9120	0
414	20231201	123300	139537100	9120	9110	9120	9110	11
415	20231201	123200	139436870	9110	9110	9110	9110	9
416	20231201	123100	139354880	9110	9110	9110	9110	1
417	20231201	123000	139345770	9110	9110	9110	9110	9
418	20231201	122900	139263780	9110	9110	9110	9110	291
419	20231201	122800	136612770	9120	9120	9120	9120	0
420	20231201	122700	136612770	9120	9120	9120	9120	32
421	20231201	122600	136320930	9120	9120	9120	9120	240
422	20231201	122500	134132130	9120	9120	9120	9120	0
423	20231201	122400	134132130	9120	9120	9120	9120	9
424	20231201	122300	134050050	9120	9120	9120	9120	9
425	20231201	122200	133967970	9120	9120	9120	9120	0
426	20231201	122100	133967970	9120	9120	9120	9120	9
427	20231201	122000	133885890	9120	9120	9120	9120	10
428	20231201	121900	133794690	9120	9120	9120	9120	0
429	20231201	121800	133794690	9120	9120	9120	9120	101
430	20231201	121700	132873570	9120	9120	9120	9120	9
431	20231201	121600	132791490	9120	9120	9120	9120	0
432	20231201	121500	132791490	9120	9120	9120	9120	9
433	20231201	121400	132709410	9120	9120	9120	9120	9
434	20231201	121300	132627330	9120	9120	9120	9120	0
435	20231201	121200	132627330	9120	9120	9120	9120	209
436	20231201	121100	130721250	9120	9120	9120	9120	9
437	20231201	121000	130639170	9120	9120	9120	9120	200
438	20231201	120900	128815170	9120	9120	9120	9120	90
439	20231201	120800	127994370	9120	9120	9120	9120	9
440	20231201	120700	127912290	9120	9120	9120	9120	0
441	20231201	120600	127912290	9120	9120	9120	9120	9
442	20231201	120500	127830210	9120	9120	9120	9120	10
443	20231201	120400	127739010	9110	9110	9110	9110	27
444	20231201	120300	127493040	9110	9120	9120	9110	78
445	20231201	120200	126782370	9120	9120	9120	9120	10
446	20231201	120100	126691170	9120	9120	9120	9120	0
447	20231201	120000	126691170	9120	9120	9120	9120	29
448	20231201	115900	126426690	9120	9120	9120	9120	9
449	20231201	115800	126344610	9120	9120	9120	9120	0
450	20231201	115700	126344610	9120	9120	9120	9120	76
451	20231201	115600	125651490	9120	9120	9120	9120	9
452	20231201	115500	125569410	9120	9120	9120	9120	0
453	20231201	115400	125569410	9120	9120	9120	9120	9
454	20231201	115300	125487330	9120	9120	9120	9120	9
455	20231201	115200	125405250	9120	9120	9120	9120	0
456	20231201	115100	125405250	9120	9120	9120	9120	70
457	20231201	115000	124766850	9120	9120	9120	9120	0
458	20231201	114900	124766850	9120	9120	9120	9120	12
459	20231201	114800	124657410	9120	9120	9120	9120	10
460	20231201	114700	124566210	9120	9120	9120	9120	10
461	20231201	114600	124475010	9120	9120	9120	9120	90
462	20231201	114500	123654210	9120	9120	9120	9120	9
463	20231201	114400	123572130	9110	9110	9110	9110	8
464	20231201	114300	123499250	9110	9110	9110	9110	9
465	20231201	114200	123417260	9110	9110	9110	9110	119
466	20231201	114100	122333170	9110	9110	9110	9110	0
467	20231201	114000	122333170	9110	9110	9110	9110	9
468	20231201	113900	122251180	9110	9110	9110	9110	9
469	20231201	113800	122169190	9110	9110	9110	9110	0
470	20231201	113700	122169190	9110	9110	9110	9110	9
471	20231201	113600	122087200	9110	9110	9110	9110	41
472	20231201	113500	121713690	9110	9110	9110	9110	0
473	20231201	113400	121713690	9110	9110	9110	9110	83
474	20231201	113300	120957560	9100	9100	9100	9100	9
475	20231201	113200	120875660	9100	9100	9100	9100	5
476	20231201	113100	120830160	9100	9100	9100	9100	70
477	20231201	113000	120193160	9110	9110	9110	9110	9
478	20231201	112900	120111170	9100	9100	9100	9100	0
479	20231201	112800	120111170	9100	9100	9100	9100	84
480	20231201	112700	119346770	9100	9100	9100	9100	11
481	20231201	112600	119246670	9100	9100	9100	9100	0
482	20231201	112500	119246670	9100	9100	9100	9100	9
483	20231201	112400	119164770	9100	9100	9100	9100	9
484	20231201	112300	119082870	9100	9100	9100	9100	26
485	20231201	112200	118846270	9100	9090	9100	9090	985
486	20231201	112100	109892100	9090	9090	9090	9090	9
487	20231201	112000	109810290	9080	9080	9080	9080	0
488	20231201	111900	109810290	9080	9080	9080	9080	143
489	20231201	111800	108511850	9080	9080	9080	9080	9
490	20231201	111700	108430130	9080	9080	9080	9080	0
491	20231201	111600	108430130	9080	9080	9080	9080	9
492	20231201	111500	108348410	9090	9080	9090	9080	12
493	20231201	111400	108239430	9080	9080	9080	9080	0
494	20231201	111300	108239430	9080	9080	9080	9080	9
495	20231201	111200	108157710	9080	9080	9080	9080	9
496	20231201	111100	108075990	9080	9080	9080	9080	3
497	20231201	111000	108048750	9080	9080	9080	9080	9
498	20231201	110900	107967030	9090	9090	9090	9080	13
499	20231201	110800	107848950	9080	9080	9080	9080	0
500	20231201	110700	107848950	9080	9080	9080	9080	15
501	20231201	110600	107712750	9070	9080	9080	9070	41
502	20231201	110500	107340790	9080	9080	9080	9080	0
503	20231201	110400	107340790	9080	9080	9080	9080	9
504	20231201	110300	107259070	9080	9080	9080	9080	9
505	20231201	110200	107177350	9090	9090	9090	9090	2
506	20231201	110100	107159170	9080	9090	9090	9080	11
507	20231201	110000	107059270	9080	9080	9090	9070	132
508	20231201	105900	105860010	9080	9080	9080	9080	0
509	20231201	105800	105860010	9080	9080	9080	9080	10
510	20231201	105700	105769210	9080	9080	9080	9080	0
511	20231201	105600	105769210	9080	9080	9080	9080	34
512	20231201	105500	105460490	9080	9080	9080	9080	373
513	20231201	105400	102073650	9080	9080	9080	9080	52
514	20231201	105300	101601490	9080	9080	9080	9080	0
515	20231201	105200	101601490	9080	9080	9080	9080	0
516	20231201	105100	101601490	9080	9080	9080	9080	1
517	20231201	105000	101592410	9080	9080	9080	9080	1
518	20231201	104900	101583330	9080	9080	9080	9080	0
519	20231201	104800	101583330	9080	9080	9080	9080	0
520	20231201	104700	101583330	9080	9080	9080	9080	44
521	20231201	104600	101183810	9080	9080	9080	9080	1
522	20231201	104500	101174730	9090	9090	9090	9090	0
523	20231201	104400	101174730	9090	9080	9090	9080	46
524	20231201	104300	100757040	9080	9080	9080	9080	0
525	20231201	104200	100757040	9080	9080	9080	9080	0
526	20231201	104100	100757040	9080	9080	9080	9080	0
527	20231201	104000	100757040	9080	9080	9080	9080	0
528	20231201	103900	100757040	9080	9080	9080	9080	9
529	20231201	103800	100675320	9080	9080	9080	9080	9
530	20231201	103700	100593600	9090	9080	9090	9080	57
531	20231201	103600	100076020	9090	9090	9090	9090	0
532	20231201	103500	100076020	9090	9090	9090	9090	0
533	20231201	103400	100076020	9090	9080	9090	9080	260
534	20231201	103300	97715210	9080	9080	9080	9080	79
535	20231201	103200	96997890	9080	9080	9080	9080	2
536	20231201	103100	96979730	9070	9070	9070	9070	0
537	20231201	103000	96979730	9070	9080	9080	9070	20
538	20231201	102900	96798170	9080	9080	9080	9080	0
539	20231201	102800	96798170	9080	9080	9080	9080	0
540	20231201	102700	96798170	9080	9080	9080	9070	68
541	20231201	102600	96181230	9070	9080	9080	9070	84
542	20231201	102500	95418550	9080	9080	9080	9080	0
543	20231201	102400	95418550	9080	9080	9080	9080	50
544	20231201	102300	94964550	9070	9070	9070	9070	100
545	20231201	102200	94057550	9070	9070	9070	9070	100
546	20231201	102100	93150550	9070	9070	9070	9070	136
547	20231201	102000	91917030	9070	9070	9070	9070	29
548	20231201	101900	91654000	9070	9070	9070	9070	0
549	20231201	101800	91654000	9070	9070	9070	9070	64
550	20231201	101700	91073520	9060	9070	9070	9060	82
551	20231201	101600	90329820	9070	9070	9070	9070	1
552	20231201	101500	90320750	9070	9070	9070	9070	0
553	20231201	101400	90320750	9070	9070	9070	9070	0
554	20231201	101300	90320750	9070	9070	9070	9070	0
555	20231201	101200	90320750	9070	9070	9070	9070	5
556	20231201	101100	90275400	9050	9070	9070	9050	90
557	20231201	101000	89459460	9070	9070	9070	9070	0
558	20231201	100900	89459460	9070	9070	9070	9070	0
559	20231201	100800	89459460	9070	9070	9070	9070	0
560	20231201	100700	89459460	9070	9070	9070	9070	79
561	20231201	100600	88742930	9070	9070	9070	9070	0
562	20231201	100500	88742930	9070	9070	9070	9070	30
563	20231201	100400	88470830	9070	9070	9070	9070	0
564	20231201	100300	88470830	9070	9070	9070	9070	79
565	20231201	100200	87754300	9070	9070	9070	9070	0
566	20231201	100100	87754300	9070	9050	9070	9050	174
567	20231201	100000	86177610	9050	9050	9050	9050	12
568	20231201	095900	86069010	9060	9060	9060	9060	0
569	20231201	095800	86069010	9060	9050	9060	9050	112
570	20231201	095700	85054810	9040	9040	9040	9040	0
571	20231201	095600	85054810	9040	9040	9040	9040	0
572	20231201	095500	85054810	9040	9040	9040	9040	1
573	20231201	095400	85045770	9050	9030	9050	9030	30
574	20231201	095300	84774760	9020	9020	9020	9020	4
575	20231201	095200	84738680	9020	9020	9020	9020	1
576	20231201	095100	84729660	9020	9020	9020	9020	0
577	20231201	095000	84729660	9020	9020	9020	9020	200
578	20231201	094900	82925660	9010	9040	9040	9010	270
579	20231201	094800	80490460	9030	9020	9030	9020	160
580	20231201	094700	79046310	9020	9070	9080	9020	70
581	20231201	094600	78414190	9090	9010	9090	9010	531
582	20231201	094500	73617910	9010	9000	9010	9000	101
583	20231201	094400	72708900	9020	9020	9020	9020	5
584	20231201	094300	72663800	9020	9020	9020	9010	160
585	20231201	094200	71220610	9020	9020	9020	9000	1557
586	20231201	094100	57198610	9040	9040	9040	9040	1
587	20231201	094000	57189570	9040	9040	9040	9020	127
588	20231201	093900	56041710	9020	9020	9020	9020	4
589	20231201	093800	56005630	9040	9040	9040	9040	55
590	20231201	093700	55508430	9020	9020	9020	9020	4
591	20231201	093600	55472350	9040	9040	9040	9040	63
592	20231201	093500	54902830	9020	9020	9020	9020	0
593	20231201	093400	54902830	9020	9020	9020	9020	4
594	20231201	093300	54866750	9040	9040	9040	9040	0
595	20231201	093200	54866750	9040	9040	9040	9040	0
596	20231201	093100	54866750	9040	9040	9040	9040	0
597	20231201	093000	54866750	9040	9020	9040	9020	67
598	20231201	092900	54261770	9020	9020	9020	9020	262
599	20231201	092800	51898530	9020	9020	9020	9020	2
600	20231201	092700	51880490	9000	9000	9040	9000	389
601	20231201	092600	48379320	9000	9030	9030	9000	3239
602	20231201	092500	19202500	9040	9040	9040	9040	1
603	20231201	092400	19193460	9090	9050	9090	9050	3
604	20231201	092300	19166230	9030	9040	9090	9030	355
605	20231201	092200	15959930	9040	9040	9040	9040	0
606	20231201	092100	15959930	9040	9040	9040	9040	5
607	20231201	092000	15914730	9030	9040	9040	9030	48
608	20231201	091900	15481240	9050	9050	9050	9030	24
609	20231201	091800	15264120	9050	9050	9050	9050	30
610	20231201	091700	14992620	9050	9050	9050	9050	67
611	20231201	091600	14386270	9030	9040	9040	9030	148
612	20231201	091500	13049400	9040	9040	9040	9040	100
613	20231201	091400	12145400	9040	9040	9040	9040	11
614	20231201	091300	12045960	9040	9040	9040	9040	43
615	20231201	091200	11657240	9040	9040	9040	9040	0
616	20231201	091100	11657240	9040	9040	9040	9040	5
617	20231201	091000	11612040	9040	9060	9060	9040	302
618	20231201	090900	8878680	9060	9060	9060	9060	4
619	20231201	090800	8842440	9060	9060	9060	9060	189
620	20231201	090700	7130100	9060	9060	9060	9060	1
621	20231201	090600	7121040	9060	9100	9100	9060	14
622	20231201	090500	6993800	9100	9100	9100	9100	93
623	20231201	090400	6147500	9100	9100	9100	9100	2
624	20231201	090300	6129300	9080	9110	9110	9080	30
625	20231201	090200	5856300	9100	9100	9100	9100	22
626	20231201	090100	5656100	9110	9030	9110	9020	302
627	20231201	090000	2929250	9060	9070	9100	9040	213