KissMeData/059090/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	193600	1254425730	8880	8880	8880	8880	2310
3	20231201	193500	1254425730	8880	8880	8880	8880	0
4	20231201	193400	1254425730	8880	8880	8880	8880	0
5	20231201	193300	1254425730	8880	8880	8880	8880	0
6	20231201	193200	1254425730	8880	8880	8880	8880	0
7	20231201	193100	1254425730	8880	8880	8880	8880	0
8	20231201	193000	1254425730	8880	8880	8880	8880	0
9	20231201	192900	1254425730	8880	8880	8880	8880	0
10	20231201	192800	1254425730	8880	8880	8880	8880	0
11	20231201	192700	1254425730	8880	8880	8880	8880	0
12	20231201	192600	1254425730	8880	8880	8880	8880	0
13	20231201	192500	1254425730	8880	8880	8880	8880	0
14	20231201	192400	1254425730	8880	8880	8880	8880	0
15	20231201	192300	1254425730	8880	8880	8880	8880	0
16	20231201	192200	1254425730	8880	8880	8880	8880	0
17	20231201	192100	1254425730	8880	8880	8880	8880	0
18	20231201	192000	1254425730	8880	8880	8880	8880	0
19	20231201	191900	1254425730	8880	8880	8880	8880	0
20	20231201	191800	1254425730	8880	8880	8880	8880	0
21	20231201	191700	1254425730	8880	8880	8880	8880	0
22	20231201	191600	1254425730	8880	8880	8880	8880	0
23	20231201	191500	1254425730	8880	8880	8880	8880	0
24	20231201	191400	1254425730	8880	8880	8880	8880	0
25	20231201	191300	1254425730	8880	8880	8880	8880	0
26	20231201	191200	1254425730	8880	8880	8880	8880	0
27	20231201	191100	1254425730	8880	8880	8880	8880	0
28	20231201	191000	1254425730	8880	8880	8880	8880	0
29	20231201	190900	1254425730	8880	8880	8880	8880	0
30	20231201	190800	1254425730	8880	8880	8880	8880	0
31	20231201	190700	1254425730	8880	8880	8880	8880	0
32	20231201	190600	1254425730	8880	8880	8880	8880	2310
33	20231201	190500	1254425730	8880	8880	8880	8880	0
34	20231201	190400	1254425730	8880	8880	8880	8880	0
35	20231201	190300	1254425730	8880	8880	8880	8880	0
36	20231201	190200	1254425730	8880	8880	8880	8880	0
37	20231201	190100	1254425730	8880	8880	8880	8880	0
38	20231201	190000	1254425730	8880	8880	8880	8880	0
39	20231201	185900	1254425730	8880	8880	8880	8880	0
40	20231201	185800	1254425730	8880	8880	8880	8880	0
41	20231201	185700	1254425730	8880	8880	8880	8880	0
42	20231201	185600	1254425730	8880	8880	8880	8880	0
43	20231201	185500	1254425730	8880	8880	8880	8880	0
44	20231201	185400	1254425730	8880	8880	8880	8880	0
45	20231201	185300	1254425730	8880	8880	8880	8880	0
46	20231201	185200	1254425730	8880	8880	8880	8880	0
47	20231201	185100	1254425730	8880	8880	8880	8880	0
48	20231201	185000	1254425730	8880	8880	8880	8880	0
49	20231201	184900	1254425730	8880	8880	8880	8880	0
50	20231201	184800	1254425730	8880	8880	8880	8880	0
51	20231201	184700	1254425730	8880	8880	8880	8880	0
52	20231201	184600	1254425730	8880	8880	8880	8880	0
53	20231201	184500	1254425730	8880	8880	8880	8880	0
54	20231201	184400	1254425730	8880	8880	8880	8880	0
55	20231201	184300	1254425730	8880	8880	8880	8880	0
56	20231201	184200	1254425730	8880	8880	8880	8880	0
57	20231201	184100	1254425730	8880	8880	8880	8880	0
58	20231201	184000	1254425730	8880	8880	8880	8880	0
59	20231201	183900	1254425730	8880	8880	8880	8880	0
60	20231201	183800	1254425730	8880	8880	8880	8880	0
61	20231201	183700	1254425730	8880	8880	8880	8880	0
62	20231201	183600	1254425730	8880	8880	8880	8880	2310
63	20231201	183500	1254425730	8880	8880	8880	8880	0
64	20231201	183400	1254425730	8880	8880	8880	8880	0
65	20231201	183300	1254425730	8880	8880	8880	8880	0
66	20231201	183200	1254425730	8880	8880	8880	8880	0
67	20231201	183100	1254425730	8880	8880	8880	8880	0
68	20231201	183000	1254425730	8880	8880	8880	8880	0
69	20231201	182900	1254425730	8880	8880	8880	8880	0
70	20231201	182800	1254425730	8880	8880	8880	8880	0
71	20231201	182700	1254425730	8880	8880	8880	8880	0
72	20231201	182600	1254425730	8880	8880	8880	8880	0
73	20231201	182500	1254425730	8880	8880	8880	8880	0
74	20231201	182400	1254425730	8880	8880	8880	8880	0
75	20231201	182300	1254425730	8880	8880	8880	8880	0
76	20231201	182200	1254425730	8880	8880	8880	8880	0
77	20231201	182100	1254425730	8880	8880	8880	8880	0
78	20231201	182000	1254425730	8880	8880	8880	8880	0
79	20231201	181900	1254425730	8880	8880	8880	8880	0
80	20231201	181800	1254425730	8880	8880	8880	8880	0
81	20231201	181700	1254425730	8880	8880	8880	8880	0
82	20231201	181600	1254425730	8880	8880	8880	8880	0
83	20231201	181500	1254425730	8880	8880	8880	8880	0
84	20231201	181400	1254425730	8880	8880	8880	8880	0
85	20231201	181300	1254425730	8880	8880	8880	8880	0
86	20231201	181200	1254425730	8880	8880	8880	8880	0
87	20231201	181100	1254425730	8880	8880	8880	8880	0
88	20231201	181000	1254425730	8880	8880	8880	8880	0
89	20231201	180900	1254425730	8880	8880	8880	8880	0
90	20231201	180800	1254425730	8880	8880	8880	8880	0
91	20231201	180700	1254425730	8880	8880	8880	8880	0
92	20231201	180600	1254425730	8880	8880	8880	8880	2310
93	20231201	180500	1254425730	8880	8880	8880	8880	0
94	20231201	180400	1254425730	8880	8880	8880	8880	0
95	20231201	180300	1254425730	8880	8880	8880	8880	0
96	20231201	180200	1254425730	8880	8880	8880	8880	0
97	20231201	180100	1254425730	8880	8880	8880	8880	0
98	20231201	180000	1254425730	8880	8880	8880	8880	0
99	20231201	175900	1254425730	8880	8880	8880	8880	0
100	20231201	175800	1254425730	8880	8880	8880	8880	0
101	20231201	175700	1254425730	8880	8880	8880	8880	0
102	20231201	175600	1254425730	8880	8880	8880	8880	0
103	20231201	175500	1254425730	8880	8880	8880	8880	0
104	20231201	175400	1254425730	8880	8880	8880	8880	0
105	20231201	175300	1254425730	8880	8880	8880	8880	0
106	20231201	175200	1254425730	8880	8880	8880	8880	0
107	20231201	175100	1254425730	8880	8880	8880	8880	0
108	20231201	175000	1254425730	8880	8880	8880	8880	0
109	20231201	174900	1254425730	8880	8880	8880	8880	0
110	20231201	174800	1254425730	8880	8880	8880	8880	0
111	20231201	174700	1254425730	8880	8880	8880	8880	0
112	20231201	174600	1254425730	8880	8880	8880	8880	0
113	20231201	174500	1254425730	8880	8880	8880	8880	0
114	20231201	174400	1254425730	8880	8880	8880	8880	0
115	20231201	174300	1254425730	8880	8880	8880	8880	0
116	20231201	174200	1254425730	8880	8880	8880	8880	0
117	20231201	174100	1254425730	8880	8880	8880	8880	0
118	20231201	174000	1254425730	8880	8880	8880	8880	0
119	20231201	173900	1254425730	8880	8880	8880	8880	0
120	20231201	173800	1254425730	8880	8880	8880	8880	0
121	20231201	173700	1254425730	8880	8880	8880	8880	0
122	20231201	173600	1254425730	8880	8880	8880	8880	2310
123	20231201	173500	1254425730	8880	8880	8880	8880	0
124	20231201	173400	1254425730	8880	8880	8880	8880	0
125	20231201	173300	1254425730	8880	8880	8880	8880	0
126	20231201	173200	1254425730	8880	8880	8880	8880	0
127	20231201	173100	1254425730	8880	8880	8880	8880	0
128	20231201	173000	1254425730	8880	8880	8880	8880	0
129	20231201	172900	1254425730	8880	8880	8880	8880	0
130	20231201	172800	1254425730	8880	8880	8880	8880	0
131	20231201	172700	1254425730	8880	8880	8880	8880	0
132	20231201	172600	1254425730	8880	8880	8880	8880	0
133	20231201	172500	1254425730	8880	8880	8880	8880	0
134	20231201	172400	1254425730	8880	8880	8880	8880	0
135	20231201	172300	1254425730	8880	8880	8880	8880	0
136	20231201	172200	1254425730	8880	8880	8880	8880	0
137	20231201	172100	1254425730	8880	8880	8880	8880	0
138	20231201	172000	1254425730	8880	8880	8880	8880	0
139	20231201	171900	1254425730	8880	8880	8880	8880	0
140	20231201	171800	1254425730	8880	8880	8880	8880	0
141	20231201	171700	1254425730	8880	8880	8880	8880	0
142	20231201	171600	1254425730	8880	8880	8880	8880	0
143	20231201	171500	1254425730	8880	8880	8880	8880	0
144	20231201	171400	1254425730	8880	8880	8880	8880	0
145	20231201	171300	1254425730	8880	8880	8880	8880	0
146	20231201	171200	1254425730	8880	8880	8880	8880	0
147	20231201	171100	1254425730	8880	8880	8880	8880	0
148	20231201	171000	1254425730	8880	8880	8880	8880	0
149	20231201	170900	1254425730	8880	8880	8880	8880	0
150	20231201	170800	1254425730	8880	8880	8880	8880	0
151	20231201	170700	1254425730	8880	8880	8880	8880	0
152	20231201	170600	1254425730	8880	8880	8880	8880	2310
153	20231201	170500	1254425730	8880	8880	8880	8880	0
154	20231201	170400	1254425730	8880	8880	8880	8880	0
155	20231201	170300	1254425730	8880	8880	8880	8880	0
156	20231201	170200	1254425730	8880	8880	8880	8880	0
157	20231201	170100	1254425730	8880	8880	8880	8880	0
158	20231201	170000	1254425730	8880	8880	8880	8880	0
159	20231201	165900	1254425730	8880	8880	8880	8880	0
160	20231201	165800	1254425730	8880	8880	8880	8880	0
161	20231201	165700	1254425730	8880	8880	8880	8880	0
162	20231201	165600	1254425730	8880	8880	8880	8880	0
163	20231201	165500	1254425730	8880	8880	8880	8880	0
164	20231201	165400	1254425730	8880	8880	8880	8880	0
165	20231201	165300	1254425730	8880	8880	8880	8880	0
166	20231201	165200	1254425730	8880	8880	8880	8880	0
167	20231201	165100	1254425730	8880	8880	8880	8880	0
168	20231201	165000	1254425730	8880	8880	8880	8880	0
169	20231201	164900	1254425730	8880	8880	8880	8880	0
170	20231201	164800	1254425730	8880	8880	8880	8880	0
171	20231201	164700	1254425730	8880	8880	8880	8880	0
172	20231201	164600	1254425730	8880	8880	8880	8880	0
173	20231201	164500	1254425730	8880	8880	8880	8880	0
174	20231201	164400	1254425730	8880	8880	8880	8880	0
175	20231201	164300	1254425730	8880	8880	8880	8880	0
176	20231201	164200	1254425730	8880	8880	8880	8880	0
177	20231201	164100	1254425730	8880	8880	8880	8880	0
178	20231201	164000	1254425730	8880	8880	8880	8880	0
179	20231201	163900	1254425730	8880	8880	8880	8880	0
180	20231201	163800	1254425730	8880	8880	8880	8880	0
181	20231201	163700	1254425730	8880	8880	8880	8880	0
182	20231201	163600	1254425730	8880	8880	8880	8880	2310
183	20231201	163500	1254425730	8880	8880	8880	8880	0
184	20231201	163400	1254425730	8880	8880	8880	8880	0
185	20231201	163300	1254425730	8880	8880	8880	8880	0
186	20231201	163200	1254425730	8880	8880	8880	8880	0
187	20231201	163100	1254425730	8880	8880	8880	8880	0
188	20231201	163000	1254425730	8880	8880	8880	8880	0
189	20231201	162900	1254425730	8880	8880	8880	8880	0
190	20231201	162800	1254425730	8880	8880	8880	8880	0
191	20231201	162700	1254425730	8880	8880	8880	8880	0
192	20231201	162600	1254425730	8880	8880	8880	8880	0
193	20231201	162500	1254425730	8880	8880	8880	8880	0
194	20231201	162400	1254425730	8880	8880	8880	8880	0
195	20231201	162300	1254425730	8880	8880	8880	8880	0
196	20231201	162200	1254425730	8880	8880	8880	8880	0
197	20231201	162100	1254425730	8880	8880	8880	8880	0
198	20231201	162000	1254425730	8880	8880	8880	8880	0
199	20231201	161900	1254425730	8880	8880	8880	8880	0
200	20231201	161800	1254425730	8880	8880	8880	8880	0
201	20231201	161700	1254425730	8880	8880	8880	8880	0
202	20231201	161600	1254425730	8880	8880	8880	8880	0
203	20231201	161500	1254425730	8880	8880	8880	8880	0
204	20231201	161400	1254425730	8880	8880	8880	8880	0
205	20231201	161300	1254425730	8880	8880	8880	8880	0
206	20231201	161200	1254425730	8880	8880	8880	8880	0
207	20231201	161100	1254425730	8880	8880	8880	8880	0
208	20231201	161000	1254425730	8880	8880	8880	8880	0
209	20231201	160900	1254425730	8880	8880	8880	8880	0
210	20231201	160800	1254425730	8880	8880	8880	8880	0
211	20231201	160700	1254425730	8880	8880	8880	8880	0
212	20231201	160600	1254425730	8880	8880	8880	8880	2310
213	20231201	160500	1254425730	8880	8880	8880	8880	0
214	20231201	160400	1254425730	8880	8880	8880	8880	0
215	20231201	160300	1254425730	8880	8880	8880	8880	0
216	20231201	160200	1254425730	8880	8880	8880	8880	0
217	20231201	160100	1254425730	8880	8880	8880	8880	0
218	20231201	160000	1254425730	8880	8880	8880	8880	0
219	20231201	155900	1254425730	8880	8880	8880	8880	0
220	20231201	155800	1254425730	8880	8880	8880	8880	0
221	20231201	155700	1254425730	8880	8880	8880	8880	0
222	20231201	155600	1254425730	8880	8880	8880	8880	0
223	20231201	155500	1254425730	8880	8880	8880	8880	0
224	20231201	155400	1254425730	8880	8880	8880	8880	0
225	20231201	155300	1254425730	8880	8880	8880	8880	0
226	20231201	155200	1254425730	8880	8880	8880	8880	0
227	20231201	155100	1254425730	8880	8880	8880	8880	0
228	20231201	155000	1254425730	8880	8880	8880	8880	0
229	20231201	154900	1254425730	8880	8880	8880	8880	0
230	20231201	154800	1254425730	8880	8880	8880	8880	0
231	20231201	154700	1254425730	8880	8880	8880	8880	0
232	20231201	154600	1254425730	8880	8880	8880	8880	0
233	20231201	154500	1254425730	8880	8880	8880	8880	0
234	20231201	154400	1254425730	8880	8880	8880	8880	0
235	20231201	154300	1254425730	8880	8880	8880	8880	0
236	20231201	154200	1254425730	8880	8880	8880	8880	0
237	20231201	154100	1254425730	8880	8880	8880	8880	0
238	20231201	154000	1254425730	8880	8880	8880	8880	0
239	20231201	153900	1254425730	8880	8880	8880	8880	0
240	20231201	153800	1254425730	8880	8880	8880	8880	0
241	20231201	153700	1254425730	8880	8880	8880	8880	0
242	20231201	153600	1254425730	8880	8880	8880	8880	2310
243	20231201	153500	1254425730	8880	8880	8880	8880	0
244	20231201	153400	1254425730	8880	8880	8880	8880	0
245	20231201	153300	1254425730	8880	8880	8880	8880	0
246	20231201	153200	1254425730	8880	8880	8880	8880	0
247	20231201	153100	1254425730	8880	8880	8880	8880	0
248	20231201	153000	1254425730	8880	8880	8880	8880	2310
249	20231201	152900	1233912930	8900	8900	8900	8900	0
250	20231201	152800	1233912930	8900	8900	8900	8900	0
251	20231201	152700	1233912930	8900	8900	8900	8900	0
252	20231201	152600	1233912930	8900	8900	8900	8900	0
253	20231201	152500	1233912930	8900	8900	8900	8900	0
254	20231201	152400	1233912930	8900	8900	8900	8900	0
255	20231201	152300	1233912930	8900	8900	8900	8900	0
256	20231201	152200	1233912930	8900	8900	8900	8900	0
257	20231201	152100	1233912930	8900	8900	8900	8900	0
258	20231201	152000	1233912930	8900	8900	8900	8900	0
259	20231201	151900	1233912930	8900	8890	8900	8890	226
260	20231201	151800	1231902790	8890	8890	8890	8890	1020
261	20231201	151700	1222834990	8890	8890	8890	8880	1090
262	20231201	151600	1213145160	8900	8900	8910	8900	2887
263	20231201	151500	1187450850	8900	8900	8910	8900	288
264	20231201	151400	1184887640	8910	8900	8910	8900	302
265	20231201	151300	1182198940	8900	8910	8910	8900	823
266	20231201	151200	1174874070	8900	8910	8910	8900	1218
267	20231201	151100	1164028740	8910	8910	8910	8910	3062
268	20231201	151000	1136746320	8910	8920	8920	8910	558
269	20231201	150900	1131773540	8910	8910	8910	8910	267
270	20231201	150800	1129394570	8910	8920	8920	8910	1072
271	20231201	150700	1119837720	8920	8920	8920	8920	1
272	20231201	150600	1119828800	8920	8920	8920	8920	825
273	20231201	150500	1112469800	8930	8930	8930	8930	16
274	20231201	150400	1112326920	8930	8930	8930	8910	1111
275	20231201	150300	1102416710	8930	8930	8930	8930	200
276	20231201	150200	1100630710	8930	8920	8930	8920	1746
277	20231201	150100	1085050890	8920	8930	8930	8920	208
278	20231201	150000	1083195450	8930	8930	8930	8930	20
279	20231201	145900	1083016850	8930	8930	8930	8930	900
280	20231201	145800	1074979850	8940	8940	8940	8940	56
281	20231201	145700	1074479210	8940	8940	8940	8940	266
282	20231201	145600	1072101170	8940	8940	8940	8940	0
283	20231201	145500	1072101170	8940	8940	8950	8940	66
284	20231201	145400	1071511080	8940	8940	8940	8940	0
285	20231201	145300	1071511080	8940	8940	8940	8940	892
286	20231201	145200	1063536600	8940	8940	8940	8940	0
287	20231201	145100	1063536600	8940	8940	8940	8940	3
288	20231201	145000	1063509780	8940	8940	8940	8940	22
289	20231201	144900	1063313100	8940	8940	8940	8940	0
290	20231201	144800	1063313100	8940	8940	8940	8940	65
291	20231201	144700	1062732000	8940	8940	8940	8940	3
292	20231201	144600	1062705180	8930	8930	8930	8930	0
293	20231201	144500	1062705180	8930	8930	8930	8930	110
294	20231201	144400	1061722880	8940	8930	8940	8930	281
295	20231201	144300	1059211840	8930	8930	8930	8930	0
296	20231201	144200	1059211840	8930	8930	8930	8930	58
297	20231201	144100	1058693900	8930	8930	8930	8930	201
298	20231201	144000	1056898970	8920	8920	8920	8920	110
299	20231201	143900	1055917770	8940	8940	8940	8940	1
300	20231201	143800	1055908830	8920	8920	8920	8920	1
301	20231201	143700	1055899910	8920	8920	8920	8920	0
302	20231201	143600	1055899910	8920	8920	8920	8920	374
303	20231201	143500	1052563830	8930	8930	8930	8930	100
304	20231201	143400	1051670830	8920	8920	8920	8920	0
305	20231201	143300	1051670830	8920	8930	8930	8920	1103
306	20231201	143200	1041821180	8930	8930	8930	8930	100
307	20231201	143100	1040928180	8930	8930	8930	8930	0
308	20231201	143000	1040928180	8930	8930	8930	8930	10
309	20231201	142900	1040838880	8930	8930	8930	8930	35
310	20231201	142800	1040526330	8920	8930	8930	8920	210
311	20231201	142700	1038652710	8920	8920	8920	8920	0
312	20231201	142600	1038652710	8920	8920	8920	8920	58
313	20231201	142500	1038135350	8940	8940	8940	8940	0
314	20231201	142400	1038135350	8940	8940	8940	8940	5
315	20231201	142300	1038090650	8940	8920	8940	8920	622
316	20231201	142200	1032542230	8920	8920	8920	8920	200
317	20231201	142100	1030758230	8920	8940	8940	8920	1843
318	20231201	142000	1014299790	8940	8940	8940	8940	0
319	20231201	141900	1014299790	8940	8940	8940	8940	0
320	20231201	141800	1014299790	8940	8940	8940	8940	0
321	20231201	141700	1014299790	8940	8940	8940	8930	249
322	20231201	141600	1012073740	8940	8940	8940	8940	0
323	20231201	141500	1012073740	8940	8940	8940	8940	10
324	20231201	141400	1011984340	8930	8940	8940	8930	920
325	20231201	141300	1003768730	8940	8940	8940	8940	30
326	20231201	141200	1003500530	8940	8940	8940	8930	1005
327	20231201	141100	994525150	8940	8940	8940	8940	103
328	20231201	141000	993604330	8970	8940	8970	8940	889
329	20231201	140900	985646770	8940	8940	8940	8940	0
330	20231201	140800	985646770	8940	8940	8940	8940	0
331	20231201	140700	985646770	8940	8940	8940	8940	0
332	20231201	140600	985646770	8940	8940	8940	8940	0
333	20231201	140500	985646770	8940	8940	8940	8940	183
334	20231201	140400	984010750	8940	8940	8940	8940	71
335	20231201	140300	983376010	8950	8950	8950	8950	25
336	20231201	140200	983152260	8950	8960	8960	8950	48
337	20231201	140100	982722260	8960	8940	8960	8940	13
338	20231201	140000	982605840	8950	8960	8960	8950	1116
339	20231201	135900	972617340	8980	8980	8980	8980	2
340	20231201	135800	972599380	8980	8980	8980	8980	0
341	20231201	135700	972599380	8980	8980	8980	8980	7
342	20231201	135600	972536520	8950	8960	8960	8950	203
343	20231201	135500	970718320	8960	8960	8960	8960	16
344	20231201	135400	970574960	8960	8960	8960	8960	10
345	20231201	135300	970485360	8960	8960	8960	8960	8
346	20231201	135200	970413680	8960	8960	8960	8960	544
347	20231201	135100	965539440	8950	8950	8950	8950	1
348	20231201	135000	965530490	8960	8960	8980	8950	959
349	20231201	134900	956946910	8960	8970	8970	8960	29
350	20231201	134800	956687020	8970	8970	8970	8970	0
351	20231201	134700	956687020	8970	8970	8970	8970	121
352	20231201	134600	955601650	8970	8970	8970	8970	101
353	20231201	134500	954695680	8970	8970	8970	8970	32
354	20231201	134400	954408640	8960	8960	8960	8960	50
355	20231201	134300	953960640	8970	8960	8970	8960	67
356	20231201	134200	953360200	8960	8960	8960	8960	110
357	20231201	134100	952374600	8980	8960	8980	8960	501
358	20231201	134000	947885600	8960	8960	8960	8960	1004
359	20231201	133900	938889760	8960	8960	8960	8960	0
360	20231201	133800	938889760	8960	8960	8960	8960	1
361	20231201	133700	938880800	8960	8960	8960	8960	1
362	20231201	133600	938871840	8960	8960	8960	8960	0
363	20231201	133500	938871840	8960	8960	8960	8960	50
364	20231201	133400	938423840	8960	8970	8970	8960	153
365	20231201	133300	937052440	8970	8970	8970	8970	139
366	20231201	133200	935805610	8970	8970	8970	8970	0
367	20231201	133100	935805610	8970	8970	8970	8970	40
368	20231201	133000	935446810	8960	8960	8960	8960	534
369	20231201	132900	930662170	8970	8970	8970	8970	96
370	20231201	132800	929801050	8970	8970	8970	8970	139
371	20231201	132700	928554220	8980	8980	8980	8980	0
372	20231201	132600	928554220	8980	8980	8980	8980	14
373	20231201	132500	928428500	8970	8970	8970	8970	67
374	20231201	132400	927827510	8980	8980	8980	8980	4
375	20231201	132300	927791590	8980	8980	8980	8980	590
376	20231201	132200	922493390	8980	8980	8980	8980	185
377	20231201	132100	920832090	8990	8990	8990	8990	22
378	20231201	132000	920634310	8990	8990	8990	8990	0
379	20231201	131900	920634310	8990	8990	8990	8990	63
380	20231201	131800	920067940	9000	9000	9000	9000	1
381	20231201	131700	920058940	9000	9000	9000	9000	0
382	20231201	131600	920058940	9000	9000	9000	9000	2
383	20231201	131500	920040940	8990	8990	8990	8990	19
384	20231201	131400	919870130	9000	9000	9000	9000	5
385	20231201	131300	919825130	8980	8980	8980	8980	10
386	20231201	131200	919735330	8980	8980	8980	8980	0
387	20231201	131100	919735330	8980	8980	8980	8980	59
388	20231201	131000	919205510	8980	9000	9000	8980	82
389	20231201	130900	918468910	9000	9000	9000	9000	1
390	20231201	130800	918459910	9000	9000	9000	9000	10
391	20231201	130700	918369910	9000	9010	9010	9000	83
392	20231201	130600	917622210	9020	9020	9020	9020	0
393	20231201	130500	917622210	9020	9030	9030	9020	416
394	20231201	130400	913867880	9110	9030	9120	9030	53
395	20231201	130300	913385410	9040	9000	9130	8990	2606
396	20231201	130200	889783660	9000	9000	9000	9000	1
397	20231201	130100	889774660	8980	9000	9000	8980	6
398	20231201	130000	889720760	8980	8980	8980	8980	380
399	20231201	125900	886308360	8950	8960	8960	8950	164
400	20231201	125800	884840550	8950	8950	8950	8950	0
401	20231201	125700	884840550	8950	8950	8950	8950	0
402	20231201	125600	884840550	8950	8950	8950	8950	0
403	20231201	125500	884840550	8950	8950	8950	8950	0
404	20231201	125400	884840550	8950	8950	8950	8950	144
405	20231201	125300	883551750	8950	8950	8950	8950	8
406	20231201	125200	883480150	8950	8950	8950	8950	478
407	20231201	125100	879202050	8940	8950	8950	8940	61
408	20231201	125000	878656700	8950	8950	8950	8940	260
409	20231201	124900	876331690	8950	8950	8950	8950	675
410	20231201	124800	870290440	8970	8970	8970	8970	2
411	20231201	124700	870272500	8950	8950	8950	8950	0
412	20231201	124600	870272500	8950	8950	8950	8950	6
413	20231201	124500	870218800	8950	8950	8950	8950	630
414	20231201	124400	864580300	8960	8960	8960	8960	1278
415	20231201	124300	853129420	8970	8970	8970	8970	7
416	20231201	124200	853066630	8980	8980	8980	8980	0
417	20231201	124100	853066630	8980	8990	8990	8970	7
418	20231201	124000	853003790	8990	8990	8990	8990	0
419	20231201	123900	853003790	8990	8970	8990	8970	125
420	20231201	123800	851880080	8960	8970	8970	8960	17
421	20231201	123700	851727600	8970	8970	8970	8970	2
422	20231201	123600	851709660	8970	8970	8970	8970	3
423	20231201	123500	851682750	8960	8970	8970	8960	6
424	20231201	123400	851628980	8960	8960	8960	8960	0
425	20231201	123300	851628980	8960	8970	8970	8960	263
426	20231201	123200	849272190	8970	8970	8970	8970	0
427	20231201	123100	849272190	8970	8970	8970	8970	290
428	20231201	123000	846670890	8970	8970	8970	8970	71
429	20231201	122900	846034020	8970	8980	8980	8970	599
430	20231201	122800	840659990	8980	8980	8980	8980	5
431	20231201	122700	840615090	8970	8980	8980	8970	106
432	20231201	122600	839664260	8980	8980	8980	8980	150
433	20231201	122500	838317260	8990	8990	8990	8990	0
434	20231201	122400	838317260	8990	8990	8990	8990	0
435	20231201	122300	838317260	8990	8990	8990	8990	26
436	20231201	122200	838083520	8980	8980	8980	8980	4
437	20231201	122100	838047600	8980	9000	9000	8980	205
438	20231201	122000	836206620	9000	9000	9000	9000	0
439	20231201	121900	836206620	9000	9000	9000	9000	0
440	20231201	121800	836206620	9000	9000	9000	9000	50
441	20231201	121700	835756620	9000	9000	9000	9000	0
442	20231201	121600	835756620	9000	9000	9000	9000	20
443	20231201	121500	835576620	9000	9000	9000	9000	0
444	20231201	121400	835576620	9000	9000	9000	9000	100
445	20231201	121300	834676620	9000	9000	9000	9000	0
446	20231201	121200	834676620	9000	8980	9000	8980	500
447	20231201	121100	830180610	8980	8980	8980	8980	0
448	20231201	121000	830180610	8980	8980	8980	8980	0
449	20231201	120900	830180610	8980	8980	8980	8980	5
450	20231201	120800	830135710	8990	8980	8990	8980	168
451	20231201	120700	828626970	8980	8970	8980	8970	641
452	20231201	120600	822876250	8960	8960	8960	8960	0
453	20231201	120500	822876250	8960	8970	8970	8960	389
454	20231201	120400	819387920	8950	8960	8960	8950	45
455	20231201	120300	818985030	8960	8960	8960	8960	363
456	20231201	120200	815732550	8960	8960	8960	8960	16
457	20231201	120100	815589190	8960	8960	8960	8960	116
458	20231201	120000	814549830	8970	8970	8970	8970	310
459	20231201	115900	811769130	8980	8980	8980	8980	0
460	20231201	115800	811769130	8980	8980	8980	8980	108
461	20231201	115700	810799290	8980	8980	8980	8980	8
462	20231201	115600	810727450	8980	8980	8980	8980	2
463	20231201	115500	810709490	8970	8970	8970	8970	43
464	20231201	115400	810323780	8960	8960	8960	8960	0
465	20231201	115300	810323780	8960	8960	8960	8960	818
466	20231201	115200	802994500	8960	8950	8960	8940	2240
467	20231201	115100	782962150	8940	8950	8950	8940	700
468	20231201	115000	776698400	8950	8980	8990	8950	5180
469	20231201	114900	730275990	8980	8980	8980	8980	1
470	20231201	114800	730267010	8980	8990	8990	8980	977
471	20231201	114700	721492510	9000	9000	9000	9000	2
472	20231201	114600	721474510	9000	9000	9000	9000	334
473	20231201	114500	718468510	9010	9010	9010	9010	1
474	20231201	114400	718459500	9000	9000	9000	9000	3
475	20231201	114300	718432500	9000	9010	9010	9000	110
476	20231201	114200	717442420	9010	9010	9010	9010	30
477	20231201	114100	717172120	9010	9010	9010	9010	15
478	20231201	114000	717036970	9000	9000	9000	9000	0
479	20231201	113900	717036970	9000	9000	9000	9000	0
480	20231201	113800	717036970	9000	9010	9010	9000	91
481	20231201	113700	716217070	9010	9010	9010	9010	10
482	20231201	113600	716126970	9010	9010	9010	9010	1
483	20231201	113500	716117960	9000	9000	9000	9000	0
484	20231201	113400	716117960	9000	9000	9000	9000	95
485	20231201	113300	715262960	9000	9000	9000	9000	5
486	20231201	113200	715217960	9000	9000	9000	9000	10
487	20231201	113100	715127960	8990	8990	8990	8990	300
488	20231201	113000	712430960	9010	9010	9010	9010	0
489	20231201	112900	712430960	9010	8990	9010	8990	11
490	20231201	112800	712332050	8990	8990	8990	8990	0
491	20231201	112700	712332050	8990	8990	8990	8990	124
492	20231201	112600	711217290	8990	8990	8990	8990	67
493	20231201	112500	710614960	8990	8990	8990	8990	76
494	20231201	112400	709931720	8990	8990	8990	8990	293
495	20231201	112300	707297650	9000	9000	9000	9000	0
496	20231201	112200	707297650	9000	9000	9000	9000	50
497	20231201	112100	706847650	9000	9000	9000	9000	0
498	20231201	112000	706847650	9000	9000	9000	9000	0
499	20231201	111900	706847650	9000	9000	9000	9000	1
500	20231201	111800	706838650	8980	8980	8980	8980	30
501	20231201	111700	706569250	8980	8980	8980	8980	0
502	20231201	111600	706569250	8980	8980	8980	8980	197
503	20231201	111500	704800190	8980	8980	8980	8980	0
504	20231201	111400	704800190	8980	8990	9000	8980	409
505	20231201	111300	701126770	8990	8990	8990	8990	228
506	20231201	111200	699077050	8990	9000	9000	8990	26
507	20231201	111100	698843300	9010	9000	9010	9000	27
508	20231201	111000	698600250	9000	8990	9000	8990	166
509	20231201	110900	697107810	9000	8990	9000	8990	12
510	20231201	110800	696999830	9000	8980	9000	8980	221
511	20231201	110700	695015210	8990	9000	9000	8990	497
512	20231201	110600	690547070	9000	9000	9000	9000	12
513	20231201	110500	690439070	8990	8990	9000	8990	156
514	20231201	110400	689036620	9000	9010	9010	9000	375
515	20231201	110300	685661610	9010	9010	9020	9010	276
516	20231201	110200	683174350	9010	9060	9060	9010	1010
517	20231201	110100	674058560	9060	9050	9060	9050	20
518	20231201	110000	673877530	9060	9060	9060	9060	42
519	20231201	105900	673497010	9060	9060	9060	9060	300
520	20231201	105800	670779010	9060	9060	9060	9060	42
521	20231201	105700	670398490	9050	9050	9050	9050	0
522	20231201	105600	670398490	9050	9050	9050	9050	294
523	20231201	105500	667737790	9060	9050	9060	9050	61
524	20231201	105400	667185140	9060	9050	9060	9050	303
525	20231201	105300	664442970	9050	9050	9050	9050	183
526	20231201	105200	662786820	9050	9080	9080	9040	3024
527	20231201	105100	635368960	9090	9110	9110	9090	53
528	20231201	105000	634886250	9110	9110	9110	9110	59
529	20231201	104900	634348760	9110	9110	9110	9110	1
530	20231201	104800	634339650	9080	9090	9100	9080	431
531	20231201	104700	630423990	9090	9110	9110	9090	2664
532	20231201	104600	606174800	9140	9110	9140	9110	277
533	20231201	104500	603650070	9140	9140	9140	9130	170
534	20231201	104400	602096570	9180	9130	9180	9130	4596
535	20231201	104300	559995680	9130	9140	9140	9110	529
536	20231201	104200	555169340	9140	9140	9150	9140	100
537	20231201	104100	554255330	9150	9140	9150	9140	250
538	20231201	104000	551969370	9140	9140	9140	9110	792
539	20231201	103900	544749530	9150	9150	9150	9110	2610
540	20231201	103800	520960340	9150	9100	9150	9100	1122
541	20231201	103700	510729870	9100	9100	9100	9100	287
542	20231201	103600	508118170	9100	9100	9100	9100	279
543	20231201	103500	505579270	9100	9060	9100	9060	1016
544	20231201	103400	496355750	9050	9050	9050	9050	147
545	20231201	103300	495025400	9040	9060	9070	9040	349
546	20231201	103200	491865500	9060	9040	9060	9040	101
547	20231201	103100	490952440	9070	9070	9070	9070	139
548	20231201	103000	489691710	9070	9070	9070	9070	291
549	20231201	102900	487052340	9050	9040	9070	9040	835
550	20231201	102800	479493650	9040	9060	9060	9040	546
551	20231201	102700	474552940	9060	9060	9060	9060	98
552	20231201	102600	473665060	9060	9040	9060	9040	306
553	20231201	102500	470896670	9040	9040	9050	9040	260
554	20231201	102400	468543800	9040	9040	9040	9040	24
555	20231201	102300	468326840	9040	9030	9040	9030	134
556	20231201	102200	467116120	9020	9020	9020	9020	259
557	20231201	102100	464779940	9030	9030	9030	9030	43
558	20231201	102000	464391650	9030	9020	9030	9020	871
559	20231201	101900	456528880	9020	9010	9020	9010	143
560	20231201	101800	455240420	9010	9010	9010	9010	169
561	20231201	101700	453717730	8990	9010	9030	8990	900
562	20231201	101600	445609580	9000	8980	9000	8980	61
563	20231201	101500	445060980	8970	9000	9000	8970	106
564	20231201	101400	444108700	8980	8980	8980	8980	0
565	20231201	101300	444108700	8980	9000	9010	8980	1187
566	20231201	101200	433448530	8980	9000	9000	8980	564
567	20231201	101100	428383330	9000	9010	9010	8980	1474
568	20231201	101000	415134010	9010	9020	9030	9010	135
569	20231201	100900	413915900	9010	9010	9010	9010	0
570	20231201	100800	413915900	9010	9000	9010	9000	41
571	20231201	100700	413546890	9000	9010	9010	9000	59
572	20231201	100600	413015800	9010	9000	9010	9000	44
573	20231201	100500	412619380	9000	9000	9000	9000	42
574	20231201	100400	412241380	8990	9030	9030	8980	3549
575	20231201	100300	380344150	9030	9000	9030	9000	709
576	20231201	100200	373960570	9000	9000	9000	9000	150
577	20231201	100100	372610570	9000	9000	9000	9000	60
578	20231201	100000	372070570	9000	9000	9000	9000	51
579	20231201	095900	371611570	8990	8980	8990	8980	184
580	20231201	095800	369959050	8980	8970	8980	8970	266
581	20231201	095700	367571370	8960	8960	8960	8960	654
582	20231201	095600	361711530	8960	8950	8960	8950	178
583	20231201	095500	360117920	8950	8970	8970	8950	53
584	20231201	095400	359642730	8950	8980	8980	8950	2519
585	20231201	095300	337076900	8980	8980	8990	8980	272
586	20231201	095200	334633920	8990	8990	8990	8990	1
587	20231201	095100	334624930	9000	8990	9000	8990	79
588	20231201	095000	333914300	9000	9010	9020	9000	168
589	20231201	094900	332401440	9010	9010	9010	9010	102
590	20231201	094800	331482420	9010	9000	9010	9000	1046
591	20231201	094700	322068000	9000	8980	9000	8980	61
592	20231201	094600	321520000	9010	9000	9010	8990	572
593	20231201	094500	316375800	9010	9020	9020	9010	48
594	20231201	094400	315942850	9020	9020	9020	9000	1849
595	20231201	094300	299301120	9020	9000	9030	9000	186
596	20231201	094200	297623700	9000	9010	9010	9000	132
597	20231201	094100	296435380	9000	8990	9000	8990	365
598	20231201	094000	293153610	8980	8980	8980	8980	133
599	20231201	093900	291959270	8970	8990	8990	8970	32
600	20231201	093800	291671940	8970	8980	8990	8970	75
601	20231201	093700	290998450	8990	8990	8990	8990	30
602	20231201	093600	290728750	8990	8990	8990	8960	211
603	20231201	093500	288835750	8980	8980	8980	8980	110
604	20231201	093400	287847950	8980	8970	8980	8970	193
605	20231201	093300	286116220	8970	8970	8970	8970	88
606	20231201	093200	285326860	8970	8960	8970	8960	571
607	20231201	093100	280205680	8970	8960	8970	8960	138
608	20231201	093000	278968700	8960	8960	8960	8960	932
609	20231201	092900	270617980	8960	8970	8970	8960	1053
610	20231201	092800	261182740	8960	8960	8970	8960	345
611	20231201	092700	258089480	8960	8970	8970	8960	760
612	20231201	092600	251278760	8960	8960	8960	8960	1
613	20231201	092500	251269800	8970	8970	8970	8950	93
614	20231201	092400	250436330	8970	8950	8970	8950	160
615	20231201	092300	249003930	8940	8940	8950	8940	827
616	20231201	092200	241609180	8940	8950	8970	8940	3216
617	20231201	092100	212827900	8950	8950	8950	8950	262
618	20231201	092000	210483000	8950	8950	8950	8950	263
619	20231201	091900	208129150	8950	8950	8950	8940	44
620	20231201	091800	207735370	8960	8940	8960	8940	1374
621	20231201	091700	195443940	8950	8960	8960	8920	2455
622	20231201	091600	173502930	8970	8970	8970	8950	742
623	20231201	091500	166856920	8990	8970	8990	8960	560
624	20231201	091400	161837350	8990	9000	9010	8970	2702
625	20231201	091300	137525600	9000	8990	9000	8990	1355
626	20231201	091200	125331720	8960	8980	8990	8960	2087
627	20231201	091100	106624850	8960	8970	9000	8960	1279
628	20231201	091000	95151810	8970	8950	8970	8940	316
629	20231201	090900	92321770	8930	8990	8990	8930	1829
630	20231201	090800	75937640	8990	9000	9000	8990	1207
631	20231201	090700	65078840	9000	9000	9000	8990	485
632	20231201	090600	60713920	8990	9010	9020	8990	1441
633	20231201	090500	47742000	9020	9020	9020	9020	558
634	20231201	090400	42708840	9020	9020	9050	9020	36
635	20231201	090300	42383970	9020	9020	9020	9020	288
636	20231201	090200	39786210	9020	9050	9070	9000	2758
637	20231201	090100	14927910	9060	9070	9070	9000	925
638	20231201	090000	6580310	9080	9120	9120	9080	722