KissMeData/052790/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	193100	1501806300	9680	9680	9680	9680	1196
3	20231201	193000	1501806300	9680	9680	9680	9680	0
4	20231201	192900	1501806300	9680	9680	9680	9680	0
5	20231201	192800	1501806300	9680	9680	9680	9680	0
6	20231201	192700	1501806300	9680	9680	9680	9680	0
7	20231201	192600	1501806300	9680	9680	9680	9680	0
8	20231201	192500	1501806300	9680	9680	9680	9680	0
9	20231201	192400	1501806300	9680	9680	9680	9680	0
10	20231201	192300	1501806300	9680	9680	9680	9680	0
11	20231201	192200	1501806300	9680	9680	9680	9680	0
12	20231201	192100	1501806300	9680	9680	9680	9680	0
13	20231201	192000	1501806300	9680	9680	9680	9680	0
14	20231201	191900	1501806300	9680	9680	9680	9680	0
15	20231201	191800	1501806300	9680	9680	9680	9680	0
16	20231201	191700	1501806300	9680	9680	9680	9680	0
17	20231201	191600	1501806300	9680	9680	9680	9680	0
18	20231201	191500	1501806300	9680	9680	9680	9680	0
19	20231201	191400	1501806300	9680	9680	9680	9680	0
20	20231201	191300	1501806300	9680	9680	9680	9680	0
21	20231201	191200	1501806300	9680	9680	9680	9680	0
22	20231201	191100	1501806300	9680	9680	9680	9680	0
23	20231201	191000	1501806300	9680	9680	9680	9680	0
24	20231201	190900	1501806300	9680	9680	9680	9680	0
25	20231201	190800	1501806300	9680	9680	9680	9680	0
26	20231201	190700	1501806300	9680	9680	9680	9680	0
27	20231201	190600	1501806300	9680	9680	9680	9680	0
28	20231201	190500	1501806300	9680	9680	9680	9680	0
29	20231201	190400	1501806300	9680	9680	9680	9680	0
30	20231201	190300	1501806300	9680	9680	9680	9680	0
31	20231201	190200	1501806300	9680	9680	9680	9680	0
32	20231201	190100	1501806300	9680	9680	9680	9680	1196
33	20231201	190000	1501806300	9680	9680	9680	9680	0
34	20231201	185900	1501806300	9680	9680	9680	9680	0
35	20231201	185800	1501806300	9680	9680	9680	9680	0
36	20231201	185700	1501806300	9680	9680	9680	9680	0
37	20231201	185600	1501806300	9680	9680	9680	9680	0
38	20231201	185500	1501806300	9680	9680	9680	9680	0
39	20231201	185400	1501806300	9680	9680	9680	9680	0
40	20231201	185300	1501806300	9680	9680	9680	9680	0
41	20231201	185200	1501806300	9680	9680	9680	9680	0
42	20231201	185100	1501806300	9680	9680	9680	9680	0
43	20231201	185000	1501806300	9680	9680	9680	9680	0
44	20231201	184900	1501806300	9680	9680	9680	9680	0
45	20231201	184800	1501806300	9680	9680	9680	9680	0
46	20231201	184700	1501806300	9680	9680	9680	9680	0
47	20231201	184600	1501806300	9680	9680	9680	9680	0
48	20231201	184500	1501806300	9680	9680	9680	9680	0
49	20231201	184400	1501806300	9680	9680	9680	9680	0
50	20231201	184300	1501806300	9680	9680	9680	9680	0
51	20231201	184200	1501806300	9680	9680	9680	9680	0
52	20231201	184100	1501806300	9680	9680	9680	9680	0
53	20231201	184000	1501806300	9680	9680	9680	9680	0
54	20231201	183900	1501806300	9680	9680	9680	9680	0
55	20231201	183800	1501806300	9680	9680	9680	9680	0
56	20231201	183700	1501806300	9680	9680	9680	9680	0
57	20231201	183600	1501806300	9680	9680	9680	9680	0
58	20231201	183500	1501806300	9680	9680	9680	9680	0
59	20231201	183400	1501806300	9680	9680	9680	9680	0
60	20231201	183300	1501806300	9680	9680	9680	9680	0
61	20231201	183200	1501806300	9680	9680	9680	9680	0
62	20231201	183100	1501806300	9680	9680	9680	9680	1196
63	20231201	183000	1501806300	9680	9680	9680	9680	0
64	20231201	182900	1501806300	9680	9680	9680	9680	0
65	20231201	182800	1501806300	9680	9680	9680	9680	0
66	20231201	182700	1501806300	9680	9680	9680	9680	0
67	20231201	182600	1501806300	9680	9680	9680	9680	0
68	20231201	182500	1501806300	9680	9680	9680	9680	0
69	20231201	182400	1501806300	9680	9680	9680	9680	0
70	20231201	182300	1501806300	9680	9680	9680	9680	0
71	20231201	182200	1501806300	9680	9680	9680	9680	0
72	20231201	182100	1501806300	9680	9680	9680	9680	0
73	20231201	182000	1501806300	9680	9680	9680	9680	0
74	20231201	181900	1501806300	9680	9680	9680	9680	0
75	20231201	181800	1501806300	9680	9680	9680	9680	0
76	20231201	181700	1501806300	9680	9680	9680	9680	0
77	20231201	181600	1501806300	9680	9680	9680	9680	0
78	20231201	181500	1501806300	9680	9680	9680	9680	0
79	20231201	181400	1501806300	9680	9680	9680	9680	0
80	20231201	181300	1501806300	9680	9680	9680	9680	0
81	20231201	181200	1501806300	9680	9680	9680	9680	0
82	20231201	181100	1501806300	9680	9680	9680	9680	0
83	20231201	181000	1501806300	9680	9680	9680	9680	0
84	20231201	180900	1501806300	9680	9680	9680	9680	0
85	20231201	180800	1501806300	9680	9680	9680	9680	0
86	20231201	180700	1501806300	9680	9680	9680	9680	0
87	20231201	180600	1501806300	9680	9680	9680	9680	0
88	20231201	180500	1501806300	9680	9680	9680	9680	0
89	20231201	180400	1501806300	9680	9680	9680	9680	0
90	20231201	180300	1501806300	9680	9680	9680	9680	0
91	20231201	180200	1501806300	9680	9680	9680	9680	0
92	20231201	180100	1501806300	9680	9680	9680	9680	1196
93	20231201	180000	1501806300	9680	9680	9680	9680	0
94	20231201	175900	1501806300	9680	9680	9680	9680	0
95	20231201	175800	1501806300	9680	9680	9680	9680	0
96	20231201	175700	1501806300	9680	9680	9680	9680	0
97	20231201	175600	1501806300	9680	9680	9680	9680	0
98	20231201	175500	1501806300	9680	9680	9680	9680	0
99	20231201	175400	1501806300	9680	9680	9680	9680	0
100	20231201	175300	1501806300	9680	9680	9680	9680	0
101	20231201	175200	1501806300	9680	9680	9680	9680	0
102	20231201	175100	1501806300	9680	9680	9680	9680	0
103	20231201	175000	1501806300	9680	9680	9680	9680	0
104	20231201	174900	1501806300	9680	9680	9680	9680	0
105	20231201	174800	1501806300	9680	9680	9680	9680	0
106	20231201	174700	1501806300	9680	9680	9680	9680	0
107	20231201	174600	1501806300	9680	9680	9680	9680	0
108	20231201	174500	1501806300	9680	9680	9680	9680	0
109	20231201	174400	1501806300	9680	9680	9680	9680	0
110	20231201	174300	1501806300	9680	9680	9680	9680	0
111	20231201	174200	1501806300	9680	9680	9680	9680	0
112	20231201	174100	1501806300	9680	9680	9680	9680	0
113	20231201	174000	1501806300	9680	9680	9680	9680	0
114	20231201	173900	1501806300	9680	9680	9680	9680	0
115	20231201	173800	1501806300	9680	9680	9680	9680	0
116	20231201	173700	1501806300	9680	9680	9680	9680	0
117	20231201	173600	1501806300	9680	9680	9680	9680	0
118	20231201	173500	1501806300	9680	9680	9680	9680	0
119	20231201	173400	1501806300	9680	9680	9680	9680	0
120	20231201	173300	1501806300	9680	9680	9680	9680	0
121	20231201	173200	1501806300	9680	9680	9680	9680	0
122	20231201	173100	1501806300	9680	9680	9680	9680	1196
123	20231201	173000	1501806300	9680	9680	9680	9680	0
124	20231201	172900	1501806300	9680	9680	9680	9680	0
125	20231201	172800	1501806300	9680	9680	9680	9680	0
126	20231201	172700	1501806300	9680	9680	9680	9680	0
127	20231201	172600	1501806300	9680	9680	9680	9680	0
128	20231201	172500	1501806300	9680	9680	9680	9680	0
129	20231201	172400	1501806300	9680	9680	9680	9680	0
130	20231201	172300	1501806300	9680	9680	9680	9680	0
131	20231201	172200	1501806300	9680	9680	9680	9680	0
132	20231201	172100	1501806300	9680	9680	9680	9680	0
133	20231201	172000	1501806300	9680	9680	9680	9680	0
134	20231201	171900	1501806300	9680	9680	9680	9680	0
135	20231201	171800	1501806300	9680	9680	9680	9680	0
136	20231201	171700	1501806300	9680	9680	9680	9680	0
137	20231201	171600	1501806300	9680	9680	9680	9680	0
138	20231201	171500	1501806300	9680	9680	9680	9680	0
139	20231201	171400	1501806300	9680	9680	9680	9680	0
140	20231201	171300	1501806300	9680	9680	9680	9680	0
141	20231201	171200	1501806300	9680	9680	9680	9680	0
142	20231201	171100	1501806300	9680	9680	9680	9680	0
143	20231201	171000	1501806300	9680	9680	9680	9680	0
144	20231201	170900	1501806300	9680	9680	9680	9680	0
145	20231201	170800	1501806300	9680	9680	9680	9680	0
146	20231201	170700	1501806300	9680	9680	9680	9680	0
147	20231201	170600	1501806300	9680	9680	9680	9680	0
148	20231201	170500	1501806300	9680	9680	9680	9680	0
149	20231201	170400	1501806300	9680	9680	9680	9680	0
150	20231201	170300	1501806300	9680	9680	9680	9680	0
151	20231201	170200	1501806300	9680	9680	9680	9680	0
152	20231201	170100	1501806300	9680	9680	9680	9680	1196
153	20231201	170000	1501806300	9680	9680	9680	9680	0
154	20231201	165900	1501806300	9680	9680	9680	9680	0
155	20231201	165800	1501806300	9680	9680	9680	9680	0
156	20231201	165700	1501806300	9680	9680	9680	9680	0
157	20231201	165600	1501806300	9680	9680	9680	9680	0
158	20231201	165500	1501806300	9680	9680	9680	9680	0
159	20231201	165400	1501806300	9680	9680	9680	9680	0
160	20231201	165300	1501806300	9680	9680	9680	9680	0
161	20231201	165200	1501806300	9680	9680	9680	9680	0
162	20231201	165100	1501806300	9680	9680	9680	9680	0
163	20231201	165000	1501806300	9680	9680	9680	9680	0
164	20231201	164900	1501806300	9680	9680	9680	9680	0
165	20231201	164800	1501806300	9680	9680	9680	9680	0
166	20231201	164700	1501806300	9680	9680	9680	9680	0
167	20231201	164600	1501806300	9680	9680	9680	9680	0
168	20231201	164500	1501806300	9680	9680	9680	9680	0
169	20231201	164400	1501806300	9680	9680	9680	9680	0
170	20231201	164300	1501806300	9680	9680	9680	9680	0
171	20231201	164200	1501806300	9680	9680	9680	9680	0
172	20231201	164100	1501806300	9680	9680	9680	9680	0
173	20231201	164000	1501806300	9680	9680	9680	9680	0
174	20231201	163900	1501806300	9680	9680	9680	9680	0
175	20231201	163800	1501806300	9680	9680	9680	9680	0
176	20231201	163700	1501806300	9680	9680	9680	9680	0
177	20231201	163600	1501806300	9680	9680	9680	9680	0
178	20231201	163500	1501806300	9680	9680	9680	9680	0
179	20231201	163400	1501806300	9680	9680	9680	9680	0
180	20231201	163300	1501806300	9680	9680	9680	9680	0
181	20231201	163200	1501806300	9680	9680	9680	9680	0
182	20231201	163100	1501806300	9680	9680	9680	9680	1196
183	20231201	163000	1501806300	9680	9680	9680	9680	0
184	20231201	162900	1501806300	9680	9680	9680	9680	0
185	20231201	162800	1501806300	9680	9680	9680	9680	0
186	20231201	162700	1501806300	9680	9680	9680	9680	0
187	20231201	162600	1501806300	9680	9680	9680	9680	0
188	20231201	162500	1501806300	9680	9680	9680	9680	0
189	20231201	162400	1501806300	9680	9680	9680	9680	0
190	20231201	162300	1501806300	9680	9680	9680	9680	0
191	20231201	162200	1501806300	9680	9680	9680	9680	0
192	20231201	162100	1501806300	9680	9680	9680	9680	0
193	20231201	162000	1501806300	9680	9680	9680	9680	0
194	20231201	161900	1501806300	9680	9680	9680	9680	0
195	20231201	161800	1501806300	9680	9680	9680	9680	0
196	20231201	161700	1501806300	9680	9680	9680	9680	0
197	20231201	161600	1501806300	9680	9680	9680	9680	0
198	20231201	161500	1501806300	9680	9680	9680	9680	0
199	20231201	161400	1501806300	9680	9680	9680	9680	0
200	20231201	161300	1501806300	9680	9680	9680	9680	0
201	20231201	161200	1501806300	9680	9680	9680	9680	0
202	20231201	161100	1501806300	9680	9680	9680	9680	0
203	20231201	161000	1501806300	9680	9680	9680	9680	0
204	20231201	160900	1501806300	9680	9680	9680	9680	0
205	20231201	160800	1501806300	9680	9680	9680	9680	0
206	20231201	160700	1501806300	9680	9680	9680	9680	0
207	20231201	160600	1501806300	9680	9680	9680	9680	0
208	20231201	160500	1501806300	9680	9680	9680	9680	0
209	20231201	160400	1501806300	9680	9680	9680	9680	0
210	20231201	160300	1501806300	9680	9680	9680	9680	0
211	20231201	160200	1501806300	9680	9680	9680	9680	0
212	20231201	160100	1501806300	9680	9680	9680	9680	1196
213	20231201	160000	1501806300	9680	9680	9680	9680	0
214	20231201	155900	1501806300	9680	9680	9680	9680	0
215	20231201	155800	1501806300	9680	9680	9680	9680	0
216	20231201	155700	1501806300	9680	9680	9680	9680	0
217	20231201	155600	1501806300	9680	9680	9680	9680	0
218	20231201	155500	1501806300	9680	9680	9680	9680	0
219	20231201	155400	1501806300	9680	9680	9680	9680	0
220	20231201	155300	1501806300	9680	9680	9680	9680	0
221	20231201	155200	1501806300	9680	9680	9680	9680	0
222	20231201	155100	1501806300	9680	9680	9680	9680	0
223	20231201	155000	1501806300	9680	9680	9680	9680	0
224	20231201	154900	1501806300	9680	9680	9680	9680	0
225	20231201	154800	1501806300	9680	9680	9680	9680	0
226	20231201	154700	1501806300	9680	9680	9680	9680	0
227	20231201	154600	1501806300	9680	9680	9680	9680	0
228	20231201	154500	1501806300	9680	9680	9680	9680	0
229	20231201	154400	1501806300	9680	9680	9680	9680	0
230	20231201	154300	1501806300	9680	9680	9680	9680	0
231	20231201	154200	1501806300	9680	9680	9680	9680	0
232	20231201	154100	1501806300	9680	9680	9680	9680	0
233	20231201	154000	1501806300	9680	9680	9680	9680	0
234	20231201	153900	1501806300	9680	9680	9680	9680	0
235	20231201	153800	1501806300	9680	9680	9680	9680	0
236	20231201	153700	1501806300	9680	9680	9680	9680	0
237	20231201	153600	1501806300	9680	9680	9680	9680	0
238	20231201	153500	1501806300	9680	9680	9680	9680	0
239	20231201	153400	1501806300	9680	9680	9680	9680	0
240	20231201	153300	1501806300	9680	9680	9680	9680	0
241	20231201	153200	1501806300	9680	9680	9680	9680	0
242	20231201	153100	1501806300	9680	9680	9680	9680	1196
243	20231201	153000	1501806300	9680	9680	9680	9680	1196
244	20231201	152900	1490229020	9680	9680	9680	9680	0
245	20231201	152800	1490229020	9680	9680	9680	9680	0
246	20231201	152700	1490229020	9680	9680	9680	9680	0
247	20231201	152600	1490229020	9680	9680	9680	9680	0
248	20231201	152500	1490229020	9680	9680	9680	9680	0
249	20231201	152400	1490229020	9680	9680	9680	9680	0
250	20231201	152300	1490229020	9680	9680	9680	9680	0
251	20231201	152200	1490229020	9680	9680	9680	9680	0
252	20231201	152100	1490229020	9680	9680	9680	9680	0
253	20231201	152000	1490229020	9680	9680	9680	9680	0
254	20231201	151900	1490229020	9680	9680	9680	9680	0
255	20231201	151800	1490229020	9680	9680	9680	9680	10
256	20231201	151700	1490132220	9640	9640	9640	9640	5
257	20231201	151600	1490084020	9680	9680	9680	9680	12
258	20231201	151500	1489967860	9640	9650	9650	9640	127
259	20231201	151400	1488743410	9680	9650	9680	9650	171
260	20231201	151300	1487093230	9650	9650	9650	9650	0
261	20231201	151200	1487093230	9650	9650	9650	9650	170
262	20231201	151100	1485452730	9650	9660	9660	9650	231
263	20231201	151000	1483223260	9650	9650	9650	9650	0
264	20231201	150900	1483223260	9650	9650	9650	9650	110
265	20231201	150800	1482161760	9650	9650	9650	9650	19
266	20231201	150700	1481978410	9650	9650	9650	9650	0
267	20231201	150600	1481978410	9650	9650	9660	9650	265
268	20231201	150500	1479420860	9650	9730	9730	9650	69
269	20231201	150400	1478751330	9650	9680	9680	9650	384
270	20231201	150300	1475037760	9730	9730	9730	9730	1
271	20231201	150200	1475028030	9680	9680	9680	9680	0
272	20231201	150100	1475028030	9680	9650	9680	9650	383
273	20231201	150000	1471322690	9650	9650	9660	9650	779
274	20231201	145900	1463802940	9650	9670	9670	9590	1248
275	20231201	145800	1451785270	9680	9670	9680	9670	697
276	20231201	145700	1445043310	9600	9640	9640	9600	1871
277	20231201	145600	1427069950	9690	9690	9690	9690	47
278	20231201	145500	1426614520	9750	9750	9750	9750	1
279	20231201	145400	1426604770	9700	9730	9730	9700	620
280	20231201	145300	1420587500	9770	9770	9770	9770	2
281	20231201	145200	1420567960	9700	9780	9780	9700	832
282	20231201	145100	1412432400	9780	9770	9780	9770	10
283	20231201	145000	1412334660	9780	9780	9780	9780	10
284	20231201	144900	1412236860	9790	9790	9790	9790	44
285	20231201	144800	1411806100	9700	9700	9700	9700	1
286	20231201	144700	1411796400	9700	9760	9850	9700	1005
287	20231201	144600	1401948280	9760	9760	9760	9760	0
288	20231201	144500	1401948280	9760	9760	9760	9760	34
289	20231201	144400	1401616440	9740	9660	9740	9660	79
290	20231201	144300	1400850940	9630	9630	9630	9630	0
291	20231201	144200	1400850940	9630	9630	9630	9630	51
292	20231201	144100	1400359810	9640	9640	9640	9640	0
293	20231201	144000	1400359810	9640	9640	9640	9640	0
294	20231201	143900	1400359810	9640	9610	9640	9610	290
295	20231201	143800	1397564240	9610	9640	9640	9610	12
296	20231201	143700	1397448850	9640	9640	9640	9640	0
297	20231201	143600	1397448850	9640	9640	9640	9640	0
298	20231201	143500	1397448850	9640	9640	9640	9640	2
299	20231201	143400	1397429570	9660	9660	9660	9660	0
300	20231201	143300	1397429570	9660	9660	9670	9660	51
301	20231201	143200	1396936900	9660	9650	9660	9650	12
302	20231201	143100	1396821010	9660	9660	9660	9660	0
303	20231201	143000	1396821010	9660	9660	9660	9660	103
304	20231201	142900	1395826030	9610	9610	9610	9610	0
305	20231201	142800	1395826030	9610	9610	9610	9610	1
306	20231201	142700	1395816420	9610	9610	9610	9610	45
307	20231201	142600	1395383970	9660	9660	9660	9660	0
308	20231201	142500	1395383970	9660	9660	9660	9660	0
309	20231201	142400	1395383970	9660	9660	9660	9660	0
310	20231201	142300	1395383970	9660	9660	9660	9660	14
311	20231201	142200	1395248730	9660	9660	9660	9660	4
312	20231201	142100	1395210090	9690	9560	9690	9560	390
313	20231201	142000	1391464470	9550	9550	9550	9550	0
314	20231201	141900	1391464470	9550	9550	9550	9550	1
315	20231201	141800	1391454920	9510	9510	9510	9510	1
316	20231201	141700	1391445410	9510	9510	9510	9510	14
317	20231201	141600	1391312270	9550	9550	9550	9550	11
318	20231201	141500	1391207220	9560	9570	9570	9560	126
319	20231201	141400	1390002060	9570	9570	9570	9570	0
320	20231201	141300	1390002060	9570	9570	9570	9570	40
321	20231201	141200	1389619260	9580	9580	9580	9580	90
322	20231201	141100	1388757060	9590	9590	9590	9590	0
323	20231201	141000	1388757060	9590	9560	9590	9560	39
324	20231201	140900	1388383750	9560	9560	9560	9560	91
325	20231201	140800	1387513790	9550	9540	9550	9540	550
326	20231201	140700	1382265660	9530	9520	9530	9520	309
327	20231201	140600	1379321090	9460	9470	9510	9460	279
328	20231201	140500	1376677350	9470	9470	9470	9470	124
329	20231201	140400	1375503070	9470	9480	9520	9400	1003
330	20231201	140300	1366026830	9540	9540	9570	9500	1498
331	20231201	140200	1351787350	9540	9610	9610	9540	2024
332	20231201	140100	1332378170	9610	9610	9610	9610	181
333	20231201	140000	1330638760	9620	9620	9620	9620	11
334	20231201	135900	1330532940	9650	9650	9650	9650	0
335	20231201	135800	1330532940	9650	9650	9650	9650	1
336	20231201	135700	1330523290	9610	9620	9620	9610	100
337	20231201	135600	1329562170	9610	9610	9610	9610	0
338	20231201	135500	1329562170	9610	9640	9640	9610	571
339	20231201	135400	1324070630	9650	9670	9670	9640	244
340	20231201	135300	1321712570	9670	9660	9670	9660	31
341	20231201	135200	1321412880	9670	9660	9670	9660	9
342	20231201	135100	1321325930	9660	9670	9670	9660	227
343	20231201	135000	1319130850	9650	9650	9650	9650	3
344	20231201	134900	1319101900	9650	9650	9650	9650	0
345	20231201	134800	1319101900	9650	9650	9650	9650	1
346	20231201	134700	1319092250	9640	9630	9640	9630	8
347	20231201	134600	1319015200	9620	9620	9620	9620	0
348	20231201	134500	1319015200	9620	9630	9630	9620	205
349	20231201	134400	1317042930	9630	9650	9650	9630	302
350	20231201	134300	1314134630	9640	9630	9640	9630	411
351	20231201	134200	1310172600	9640	9640	9640	9640	0
352	20231201	134100	1310172600	9640	9640	9640	9640	50
353	20231201	134000	1309690600	9640	9640	9640	9640	0
354	20231201	133900	1309690600	9640	9640	9640	9640	4
355	20231201	133800	1309652040	9640	9640	9640	9640	0
356	20231201	133700	1309652040	9640	9640	9640	9640	1
357	20231201	133600	1309642400	9640	9650	9650	9640	3
358	20231201	133500	1309613460	9620	9620	9620	9620	115
359	20231201	133400	1308507160	9620	9610	9620	9600	112
360	20231201	133300	1307431710	9660	9650	9660	9650	3
361	20231201	133200	1307402750	9600	9670	9670	9600	59
362	20231201	133100	1306832770	9670	9670	9670	9670	1
363	20231201	133000	1306823100	9680	9650	9690	9650	69
364	20231201	132900	1306155460	9600	9600	9600	9600	137
365	20231201	132800	1304840260	9600	9600	9600	9600	86
366	20231201	132700	1304014660	9600	9600	9600	9600	0
367	20231201	132600	1304014660	9600	9600	9600	9600	0
368	20231201	132500	1304014660	9600	9600	9600	9600	111
369	20231201	132400	1302949060	9600	9600	9600	9600	37
370	20231201	132300	1302593860	9600	9600	9600	9600	103
371	20231201	132200	1301605060	9620	9620	9620	9620	75
372	20231201	132100	1300883560	9590	9620	9620	9590	400
373	20231201	132000	1297040300	9620	9620	9630	9620	482
374	20231201	131900	1292399660	9630	9630	9630	9630	57
375	20231201	131800	1291850750	9630	9630	9630	9630	2
376	20231201	131700	1291831490	9630	9630	9630	9630	10
377	20231201	131600	1291735190	9630	9630	9630	9630	95
378	20231201	131500	1290820340	9630	9640	9640	9630	136
379	20231201	131400	1289510650	9630	9630	9630	9630	0
380	20231201	131300	1289510650	9630	9630	9630	9630	0
381	20231201	131200	1289510650	9630	9630	9630	9630	0
382	20231201	131100	1289510650	9630	9630	9630	9630	491
383	20231201	131000	1284782320	9630	9630	9630	9630	402
384	20231201	130900	1280911060	9630	9670	9700	9630	714
385	20231201	130800	1274023030	9650	9650	9650	9650	75
386	20231201	130700	1273299280	9660	9660	9660	9660	202
387	20231201	130600	1271347960	9640	9640	9640	9640	0
388	20231201	130500	1271347960	9640	9650	9650	9640	797
389	20231201	130400	1263657910	9650	9650	9650	9650	0
390	20231201	130300	1263657910	9650	9700	9700	9650	363
391	20231201	130200	1260148000	9700	9700	9700	9700	0
392	20231201	130100	1260148000	9700	9700	9710	9700	268
393	20231201	130000	1257548150	9700	9700	9700	9700	2
394	20231201	125900	1257528750	9720	9720	9720	9720	0
395	20231201	125800	1257528750	9720	9720	9720	9720	0
396	20231201	125700	1257528750	9720	9640	9720	9640	225
397	20231201	125600	1255353680	9630	9600	9630	9600	197
398	20231201	125500	1253460350	9640	9650	9650	9600	1720
399	20231201	125400	1236940400	9650	9720	9720	9650	2850
400	20231201	125300	1209348670	9720	9750	9750	9700	915
401	20231201	125200	1200458810	9760	9760	9760	9760	135
402	20231201	125100	1199141210	9760	9780	9780	9730	3019
403	20231201	125000	1169684540	9780	9800	9800	9780	405
404	20231201	124900	1165722950	9800	9810	9810	9800	1496
405	20231201	124800	1151047440	9810	9800	9810	9800	53
406	20231201	124700	1150527770	9790	9790	9790	9790	53
407	20231201	124600	1150008900	9790	9790	9790	9790	0
408	20231201	124500	1150008900	9790	9810	9820	9790	419
409	20231201	124400	1145902690	9810	9810	9810	9810	2
410	20231201	124300	1145883070	9810	9820	9820	9810	47
411	20231201	124200	1145421550	9810	9810	9820	9810	12
412	20231201	124100	1145303810	9820	9820	9820	9820	5
413	20231201	124000	1145254710	9800	9800	9800	9800	149
414	20231201	123900	1143794510	9800	9800	9800	9800	5
415	20231201	123800	1143745510	9800	9800	9800	9800	0
416	20231201	123700	1143745510	9800	9790	9800	9780	812
417	20231201	123600	1135799210	9800	9800	9800	9800	632
418	20231201	123500	1129605610	9830	9830	9830	9810	448
419	20231201	123400	1125207130	9830	9830	9830	9830	0
420	20231201	123300	1125207130	9830	9830	9830	9830	0
421	20231201	123200	1125207130	9830	9830	9830	9830	0
422	20231201	123100	1125207130	9830	9840	9840	9830	1742
423	20231201	123000	1108082770	9840	9840	9840	9840	0
424	20231201	122900	1108082770	9840	9840	9840	9840	0
425	20231201	122800	1108082770	9840	9840	9840	9840	0
426	20231201	122700	1108082770	9840	9870	9870	9840	1015
427	20231201	122600	1098075350	9870	9870	9870	9870	143
428	20231201	122500	1096663940	9870	9890	9890	9870	900
429	20231201	122400	1087779890	9870	9880	9880	9870	1000
430	20231201	122300	1077909790	9880	9880	9880	9880	0
431	20231201	122200	1077909790	9880	9880	9880	9880	100
432	20231201	122100	1076921790	9940	9940	9940	9940	4
433	20231201	122000	1076882030	9930	9930	9930	9930	418
434	20231201	121900	1072731290	9930	9930	9930	9930	0
435	20231201	121800	1072731290	9930	9920	9930	9920	99
436	20231201	121700	1071748820	9930	9930	9930	9930	0
437	20231201	121600	1071748820	9930	9920	9930	9920	150
438	20231201	121500	1070259870	9870	9900	9920	9870	1508
439	20231201	121400	1055356800	9920	9940	9940	9920	85
440	20231201	121300	1054512630	9930	9930	9930	9930	103
441	20231201	121200	1053489840	9930	9930	9930	9930	0
442	20231201	121100	1053489840	9930	9920	9930	9920	69
443	20231201	121000	1052805310	9900	9900	9900	9900	0
444	20231201	120900	1052805310	9900	9930	9930	9900	1000
445	20231201	120800	1042901830	9930	9920	9930	9920	73
446	20231201	120700	1042176980	9920	9920	9920	9920	45
447	20231201	120600	1041730580	9920	9920	9920	9910	207
448	20231201	120500	1039678110	9920	9920	9920	9920	100
449	20231201	120400	1038686110	9930	9930	9930	9930	0
450	20231201	120300	1038686110	9930	9920	9930	9920	159
451	20231201	120200	1037107830	9900	9900	9900	9900	0
452	20231201	120100	1037107830	9900	9900	9900	9900	0
453	20231201	120000	1037107830	9900	9900	9900	9900	0
454	20231201	115900	1037107830	9900	9920	9920	9900	289
455	20231201	115800	1034244710	9940	9940	9940	9940	50
456	20231201	115700	1033747710	9920	9930	9930	9920	56
457	20231201	115600	1033192140	9930	9930	9930	9930	10
458	20231201	115500	1033092840	9930	9930	9930	9930	21
459	20231201	115400	1032884310	9930	9970	9970	9930	945
460	20231201	115300	1023483990	9970	9970	9970	9970	19
461	20231201	115200	1023294560	9970	9970	9970	9970	4
462	20231201	115100	1023254680	9970	9970	9970	9970	11
463	20231201	115000	1023145010	9960	9960	9960	9960	89
464	20231201	114900	1022258570	9970	9970	9970	9970	43
465	20231201	114800	1021829860	9970	9970	9970	9970	171
466	20231201	114700	1020124990	9980	10000	10000	9980	332
467	20231201	114600	1016810830	10000	10000	10000	10000	0
468	20231201	114500	1016810830	10000	10000	10000	10000	30
469	20231201	114400	1016510830	10020	9980	10020	9980	251
470	20231201	114300	1013995890	9990	9990	9990	9990	70
471	20231201	114200	1013296590	9990	10010	10010	9990	194
472	20231201	114100	1011354750	10010	10010	10010	10010	0
473	20231201	114000	1011354750	10010	10030	10030	10010	460
474	20231201	113900	1006748080	10030	10040	10040	10030	363
475	20231201	113800	1003105880	10040	10060	10060	10040	376
476	20231201	113700	999328080	10050	10080	10080	10050	1081
477	20231201	113600	988449110	10090	10080	10090	10080	306
478	20231201	113500	985362690	10080	10080	10080	10080	31
479	20231201	113400	985050210	10090	10090	10090	10090	5
480	20231201	113300	984999760	10040	10040	10040	10040	0
481	20231201	113200	984999760	10040	10100	10100	10040	457
482	20231201	113100	980387570	10100	10080	10100	10080	1666
483	20231201	113000	963576910	10080	10060	10080	10030	976
484	20231201	112900	953759340	10030	10050	10050	10030	90
485	20231201	112800	952855860	10050	10020	10050	10010	302
486	20231201	112700	949823310	10010	10010	10010	10010	100
487	20231201	112600	948822310	10010	10010	10010	10010	100
488	20231201	112500	947821310	9960	10040	10040	9960	14
489	20231201	112400	947681630	10040	10060	10080	10030	8333
490	20231201	112300	864082120	10060	10060	10080	10060	95
491	20231201	112200	863125780	10080	10080	10100	10080	1087
492	20231201	112100	852165940	10070	10030	10070	10030	3044
493	20231201	112000	821603960	10000	9980	10000	9980	1077
494	20231201	111900	810844900	9940	9960	9970	9940	969
495	20231201	111800	801196200	9950	9930	9950	9930	1326
496	20231201	111700	788005630	9930	9920	9930	9910	282
497	20231201	111600	785207910	9920	9920	9920	9920	6
498	20231201	111500	785148390	9910	9910	9910	9910	0
499	20231201	111400	785148390	9910	9880	9910	9880	448
500	20231201	111300	780710750	9870	9870	9870	9870	0
501	20231201	111200	780710750	9870	9870	9870	9870	0
502	20231201	111100	780710750	9870	9870	9870	9870	5
503	20231201	111000	780661400	9870	9870	9870	9870	0
504	20231201	110900	780661400	9870	9880	9880	9870	52
505	20231201	110800	780148150	9870	9870	9870	9870	47
506	20231201	110700	779684260	9870	9870	9870	9870	192
507	20231201	110600	777789220	9870	9900	9900	9870	1784
508	20231201	110500	760135680	9900	9910	9910	9900	150
509	20231201	110400	758650670	9900	9900	9900	9900	632
510	20231201	110300	752393870	9900	9900	9900	9900	680
511	20231201	110200	745661870	9870	9880	9880	9870	185
512	20231201	110100	743834550	9870	9880	9880	9870	1037
513	20231201	110000	733598660	9870	9870	9870	9870	377
514	20231201	105900	729877670	9870	9870	9870	9870	100
515	20231201	105800	728890670	9870	9870	9870	9870	143
516	20231201	105700	727479260	9870	9810	9870	9810	256
517	20231201	105600	724957920	9800	9800	9800	9800	405
518	20231201	105500	720988920	9780	9780	9780	9780	50
519	20231201	105400	720499920	9760	9760	9770	9760	1187
520	20231201	105300	708910800	9770	9790	9790	9770	1465
521	20231201	105200	694586540	9790	9790	9790	9790	507
522	20231201	105100	689623010	9780	9850	9850	9780	1233
523	20231201	105000	677521750	9850	9850	9850	9850	1
524	20231201	104900	677511900	9870	9900	9900	9870	483
525	20231201	104800	672744660	9870	9870	9870	9870	3
526	20231201	104700	672715050	9870	9870	9870	9870	0
527	20231201	104600	672715050	9870	9870	9870	9870	0
528	20231201	104500	672715050	9870	9870	9870	9870	161
529	20231201	104400	671125980	9850	9850	9850	9850	320
530	20231201	104300	667973980	9850	9850	9850	9850	60
531	20231201	104200	667382980	9850	9860	9870	9850	251
532	20231201	104100	664910090	9860	9860	9860	9860	18
533	20231201	104000	664732610	9850	9860	9860	9850	260
534	20231201	103900	662171510	9850	9850	9850	9850	11
535	20231201	103800	662063160	9840	9840	9840	9840	0
536	20231201	103700	662063160	9840	9840	9840	9840	1
537	20231201	103600	662053320	9830	9830	9830	9830	0
538	20231201	103500	662053320	9830	9840	9840	9830	577
539	20231201	103400	656378890	9860	9860	9860	9840	703
540	20231201	103300	649451660	9870	9880	9880	9870	218
541	20231201	103200	647299660	9880	9880	9880	9880	1
542	20231201	103100	647289780	9880	9860	9880	9860	604
543	20231201	103000	641324310	9870	9870	9870	9870	227
544	20231201	102900	639083820	9870	9900	9900	9870	935
545	20231201	102800	629853680	9900	9900	9900	9900	0
546	20231201	102700	629853680	9900	9940	9940	9900	534
547	20231201	102600	624566880	9910	9910	9910	9910	101
548	20231201	102500	623565970	9910	9910	9910	9910	4
549	20231201	102400	623526330	9900	9930	9930	9900	194
550	20231201	102300	621603930	9930	9930	9930	9930	10
551	20231201	102200	621504630	9900	9940	9940	9900	2548
552	20231201	102100	596222260	9950	9950	9950	9950	153
553	20231201	102000	594699910	9950	9970	9970	9950	652
554	20231201	101900	588207620	9960	9960	9960	9960	353
555	20231201	101800	584691740	9960	9970	9970	9960	1039
556	20231201	101700	574342920	9970	9970	9970	9970	95
557	20231201	101600	573395770	9970	9970	9970	9970	6
558	20231201	101500	573335950	9970	9960	9970	9960	144
559	20231201	101400	571901700	9970	9970	9970	9970	31
560	20231201	101300	571592630	9960	10000	10000	9960	156
561	20231201	101200	570038820	9970	10030	10030	9970	317
562	20231201	101100	566874380	9990	10030	10030	9990	408
563	20231201	101000	562788400	10060	10060	10060	10060	10
564	20231201	100900	562687800	10060	10060	10060	10060	0
565	20231201	100800	562687800	10060	10070	10070	10060	47
566	20231201	100700	562214940	10070	10010	10070	10010	205
567	20231201	100600	560158730	10000	10000	10000	10000	321
568	20231201	100500	556948730	10000	9990	10000	9980	366
569	20231201	100400	553291590	9980	9980	9980	9980	100
570	20231201	100300	552293590	9930	9940	9940	9930	143
571	20231201	100200	550873370	9930	9970	9980	9930	137
572	20231201	100100	549510360	9970	9970	9970	9970	10
573	20231201	100000	549410660	9990	9980	9990	9930	64
574	20231201	095900	548771550	9980	9980	9980	9980	9
575	20231201	095800	548681730	9920	9920	9920	9920	0
576	20231201	095700	548681730	9920	9930	9980	9920	1267
577	20231201	095600	536095850	9930	9920	9930	9910	1252
578	20231201	095500	523671090	9920	9940	9940	9920	41
579	20231201	095400	523264330	9940	9920	9940	9920	211
580	20231201	095300	521168970	9920	9960	9960	9920	476
581	20231201	095200	516442170	9960	9960	9960	9960	0
582	20231201	095100	516442170	9960	9960	9960	9960	0
583	20231201	095000	516442170	9960	9960	9960	9960	106
584	20231201	094900	515386410	9960	9960	9960	9960	1111
585	20231201	094800	504320850	9950	9930	9950	9930	90
586	20231201	094700	503425390	9910	9900	9910	9900	60
587	20231201	094600	502831300	9900	9910	9910	9870	2592
588	20231201	094500	477185060	9920	10000	10000	9920	2198
589	20231201	094400	455318860	10000	10030	10030	10000	84
590	20231201	094300	454477360	10030	10000	10030	9960	1076
591	20231201	094200	443721770	10000	9960	10000	9960	124
592	20231201	094100	442484660	9940	9940	9940	9930	289
593	20231201	094000	439613620	9940	9970	9970	9930	467
594	20231201	093900	434974010	9970	9950	9980	9950	505
595	20231201	093800	429941130	9930	9930	9930	9910	759
596	20231201	093700	422414500	9970	9900	9970	9900	943
597	20231201	093600	413036700	9910	10000	10000	9900	3290
598	20231201	093500	380328020	10000	10090	10090	9950	1370
599	20231201	093400	366589610	10090	10050	10160	10020	7140
600	20231201	093300	294344030	10050	10000	10050	9970	954
601	20231201	093200	284802440	10030	10050	10060	10000	1379
602	20231201	093100	270973650	10010	10050	10080	10010	1644
603	20231201	093000	254454550	10050	10020	10050	10020	2640
604	20231201	092900	227965090	10020	9960	10040	9960	2574
605	20231201	092800	202249670	9960	9960	9970	9960	688
606	20231201	092700	195392920	9960	9900	9960	9900	1560
607	20231201	092600	179913690	9820	9860	9860	9820	202
608	20231201	092500	177923930	9800	9830	9830	9800	606
609	20231201	092400	171972180	9820	9790	9820	9790	486
610	20231201	092300	167203260	9820	9830	9830	9790	871
611	20231201	092200	158665480	9830	9880	9880	9830	1977
612	20231201	092100	139208720	9880	9900	9940	9880	369
613	20231201	092000	135554620	9950	9960	9960	9910	430
614	20231201	091900	131290660	9960	9900	9960	9900	400
615	20231201	091800	127314070	9900	9900	9900	9900	60
616	20231201	091700	126720070	9950	9910	9950	9900	194
617	20231201	091600	124792410	9890	9920	9940	9890	776
618	20231201	091500	117097650	9930	9920	9980	9920	399
619	20231201	091400	113132820	9920	9950	9980	9920	3011
620	20231201	091300	83150340	9950	9930	9950	9870	375
621	20231201	091200	79422330	9850	9860	9860	9830	1473
622	20231201	091100	64911850	9850	9900	9900	9850	645
623	20231201	091000	58544790	9890	9900	9940	9890	454
624	20231201	090900	54047280	9900	9930	9950	9900	431
625	20231201	090800	49771280	9870	9920	9930	9870	520
626	20231201	090700	44630450	9920	9930	9930	9870	351
627	20231201	090600	41149230	9930	9820	9930	9820	588
628	20231201	090500	35330170	9830	9830	9830	9830	130
629	20231201	090400	34052270	9830	9830	9830	9830	43
630	20231201	090300	33629580	9810	9810	9900	9790	1182
631	20231201	090200	21996030	9870	9840	9870	9840	423
632	20231201	090100	17827900	9770	9840	9840	9750	369
633	20231201	090000	14218620	9840	9840	9840	9750	1445