KissMeData/105840/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	200700	1336810740	8870	8870	8870	8870	3885
3	20231201	200600	1336810740	8870	8870	8870	8870	0
4	20231201	200500	1336810740	8870	8870	8870	8870	0
5	20231201	200400	1336810740	8870	8870	8870	8870	0
6	20231201	200300	1336810740	8870	8870	8870	8870	0
7	20231201	200200	1336810740	8870	8870	8870	8870	0
8	20231201	200100	1336810740	8870	8870	8870	8870	0
9	20231201	200000	1336810740	8870	8870	8870	8870	0
10	20231201	195900	1336810740	8870	8870	8870	8870	0
11	20231201	195800	1336810740	8870	8870	8870	8870	0
12	20231201	195700	1336810740	8870	8870	8870	8870	0
13	20231201	195600	1336810740	8870	8870	8870	8870	0
14	20231201	195500	1336810740	8870	8870	8870	8870	0
15	20231201	195400	1336810740	8870	8870	8870	8870	0
16	20231201	195300	1336810740	8870	8870	8870	8870	0
17	20231201	195200	1336810740	8870	8870	8870	8870	0
18	20231201	195100	1336810740	8870	8870	8870	8870	0
19	20231201	195000	1336810740	8870	8870	8870	8870	0
20	20231201	194900	1336810740	8870	8870	8870	8870	0
21	20231201	194800	1336810740	8870	8870	8870	8870	0
22	20231201	194700	1336810740	8870	8870	8870	8870	0
23	20231201	194600	1336810740	8870	8870	8870	8870	0
24	20231201	194500	1336810740	8870	8870	8870	8870	0
25	20231201	194400	1336810740	8870	8870	8870	8870	0
26	20231201	194300	1336810740	8870	8870	8870	8870	0
27	20231201	194200	1336810740	8870	8870	8870	8870	0
28	20231201	194100	1336810740	8870	8870	8870	8870	0
29	20231201	194000	1336810740	8870	8870	8870	8870	0
30	20231201	193900	1336810740	8870	8870	8870	8870	0
31	20231201	193800	1336810740	8870	8870	8870	8870	0
32	20231201	193700	1336810740	8870	8870	8870	8870	3885
33	20231201	193600	1336810740	8870	8870	8870	8870	0
34	20231201	193500	1336810740	8870	8870	8870	8870	0
35	20231201	193400	1336810740	8870	8870	8870	8870	0
36	20231201	193300	1336810740	8870	8870	8870	8870	0
37	20231201	193200	1336810740	8870	8870	8870	8870	0
38	20231201	193100	1336810740	8870	8870	8870	8870	0
39	20231201	193000	1336810740	8870	8870	8870	8870	0
40	20231201	192900	1336810740	8870	8870	8870	8870	0
41	20231201	192800	1336810740	8870	8870	8870	8870	0
42	20231201	192700	1336810740	8870	8870	8870	8870	0
43	20231201	192600	1336810740	8870	8870	8870	8870	0
44	20231201	192500	1336810740	8870	8870	8870	8870	0
45	20231201	192400	1336810740	8870	8870	8870	8870	0
46	20231201	192300	1336810740	8870	8870	8870	8870	0
47	20231201	192200	1336810740	8870	8870	8870	8870	0
48	20231201	192100	1336810740	8870	8870	8870	8870	0
49	20231201	192000	1336810740	8870	8870	8870	8870	0
50	20231201	191900	1336810740	8870	8870	8870	8870	0
51	20231201	191800	1336810740	8870	8870	8870	8870	0
52	20231201	191700	1336810740	8870	8870	8870	8870	0
53	20231201	191600	1336810740	8870	8870	8870	8870	0
54	20231201	191500	1336810740	8870	8870	8870	8870	0
55	20231201	191400	1336810740	8870	8870	8870	8870	0
56	20231201	191300	1336810740	8870	8870	8870	8870	0
57	20231201	191200	1336810740	8870	8870	8870	8870	0
58	20231201	191100	1336810740	8870	8870	8870	8870	0
59	20231201	191000	1336810740	8870	8870	8870	8870	0
60	20231201	190900	1336810740	8870	8870	8870	8870	0
61	20231201	190800	1336810740	8870	8870	8870	8870	0
62	20231201	190700	1336810740	8870	8870	8870	8870	3885
63	20231201	190600	1336810740	8870	8870	8870	8870	0
64	20231201	190500	1336810740	8870	8870	8870	8870	0
65	20231201	190400	1336810740	8870	8870	8870	8870	0
66	20231201	190300	1336810740	8870	8870	8870	8870	0
67	20231201	190200	1336810740	8870	8870	8870	8870	0
68	20231201	190100	1336810740	8870	8870	8870	8870	0
69	20231201	190000	1336810740	8870	8870	8870	8870	0
70	20231201	185900	1336810740	8870	8870	8870	8870	0
71	20231201	185800	1336810740	8870	8870	8870	8870	0
72	20231201	185700	1336810740	8870	8870	8870	8870	0
73	20231201	185600	1336810740	8870	8870	8870	8870	0
74	20231201	185500	1336810740	8870	8870	8870	8870	0
75	20231201	185400	1336810740	8870	8870	8870	8870	0
76	20231201	185300	1336810740	8870	8870	8870	8870	0
77	20231201	185200	1336810740	8870	8870	8870	8870	0
78	20231201	185100	1336810740	8870	8870	8870	8870	0
79	20231201	185000	1336810740	8870	8870	8870	8870	0
80	20231201	184900	1336810740	8870	8870	8870	8870	0
81	20231201	184800	1336810740	8870	8870	8870	8870	0
82	20231201	184700	1336810740	8870	8870	8870	8870	0
83	20231201	184600	1336810740	8870	8870	8870	8870	0
84	20231201	184500	1336810740	8870	8870	8870	8870	0
85	20231201	184400	1336810740	8870	8870	8870	8870	0
86	20231201	184300	1336810740	8870	8870	8870	8870	0
87	20231201	184200	1336810740	8870	8870	8870	8870	0
88	20231201	184100	1336810740	8870	8870	8870	8870	0
89	20231201	184000	1336810740	8870	8870	8870	8870	0
90	20231201	183900	1336810740	8870	8870	8870	8870	0
91	20231201	183800	1336810740	8870	8870	8870	8870	0
92	20231201	183700	1336810740	8870	8870	8870	8870	3885
93	20231201	183600	1336810740	8870	8870	8870	8870	0
94	20231201	183500	1336810740	8870	8870	8870	8870	0
95	20231201	183400	1336810740	8870	8870	8870	8870	0
96	20231201	183300	1336810740	8870	8870	8870	8870	0
97	20231201	183200	1336810740	8870	8870	8870	8870	0
98	20231201	183100	1336810740	8870	8870	8870	8870	0
99	20231201	183000	1336810740	8870	8870	8870	8870	0
100	20231201	182900	1336810740	8870	8870	8870	8870	0
101	20231201	182800	1336810740	8870	8870	8870	8870	0
102	20231201	182700	1336810740	8870	8870	8870	8870	0
103	20231201	182600	1336810740	8870	8870	8870	8870	0
104	20231201	182500	1336810740	8870	8870	8870	8870	0
105	20231201	182400	1336810740	8870	8870	8870	8870	0
106	20231201	182300	1336810740	8870	8870	8870	8870	0
107	20231201	182200	1336810740	8870	8870	8870	8870	0
108	20231201	182100	1336810740	8870	8870	8870	8870	0
109	20231201	182000	1336810740	8870	8870	8870	8870	0
110	20231201	181900	1336810740	8870	8870	8870	8870	0
111	20231201	181800	1336810740	8870	8870	8870	8870	0
112	20231201	181700	1336810740	8870	8870	8870	8870	0
113	20231201	181600	1336810740	8870	8870	8870	8870	0
114	20231201	181500	1336810740	8870	8870	8870	8870	0
115	20231201	181400	1336810740	8870	8870	8870	8870	0
116	20231201	181300	1336810740	8870	8870	8870	8870	0
117	20231201	181200	1336810740	8870	8870	8870	8870	0
118	20231201	181100	1336810740	8870	8870	8870	8870	0
119	20231201	181000	1336810740	8870	8870	8870	8870	0
120	20231201	180900	1336810740	8870	8870	8870	8870	0
121	20231201	180800	1336810740	8870	8870	8870	8870	0
122	20231201	180700	1336810740	8870	8870	8870	8870	3885
123	20231201	180600	1336810740	8870	8870	8870	8870	0
124	20231201	180500	1336810740	8870	8870	8870	8870	0
125	20231201	180400	1336810740	8870	8870	8870	8870	0
126	20231201	180300	1336810740	8870	8870	8870	8870	0
127	20231201	180200	1336810740	8870	8870	8870	8870	0
128	20231201	180100	1336810740	8870	8870	8870	8870	0
129	20231201	180000	1336810740	8870	8870	8870	8870	0
130	20231201	175900	1336810740	8870	8870	8870	8870	0
131	20231201	175800	1336810740	8870	8870	8870	8870	0
132	20231201	175700	1336810740	8870	8870	8870	8870	0
133	20231201	175600	1336810740	8870	8870	8870	8870	0
134	20231201	175500	1336810740	8870	8870	8870	8870	0
135	20231201	175400	1336810740	8870	8870	8870	8870	0
136	20231201	175300	1336810740	8870	8870	8870	8870	0
137	20231201	175200	1336810740	8870	8870	8870	8870	0
138	20231201	175100	1336810740	8870	8870	8870	8870	0
139	20231201	175000	1336810740	8870	8870	8870	8870	0
140	20231201	174900	1336810740	8870	8870	8870	8870	0
141	20231201	174800	1336810740	8870	8870	8870	8870	0
142	20231201	174700	1336810740	8870	8870	8870	8870	0
143	20231201	174600	1336810740	8870	8870	8870	8870	0
144	20231201	174500	1336810740	8870	8870	8870	8870	0
145	20231201	174400	1336810740	8870	8870	8870	8870	0
146	20231201	174300	1336810740	8870	8870	8870	8870	0
147	20231201	174200	1336810740	8870	8870	8870	8870	0
148	20231201	174100	1336810740	8870	8870	8870	8870	0
149	20231201	174000	1336810740	8870	8870	8870	8870	0
150	20231201	173900	1336810740	8870	8870	8870	8870	0
151	20231201	173800	1336810740	8870	8870	8870	8870	0
152	20231201	173700	1336810740	8870	8870	8870	8870	3885
153	20231201	173600	1336810740	8870	8870	8870	8870	0
154	20231201	173500	1336810740	8870	8870	8870	8870	0
155	20231201	173400	1336810740	8870	8870	8870	8870	0
156	20231201	173300	1336810740	8870	8870	8870	8870	0
157	20231201	173200	1336810740	8870	8870	8870	8870	0
158	20231201	173100	1336810740	8870	8870	8870	8870	0
159	20231201	173000	1336810740	8870	8870	8870	8870	0
160	20231201	172900	1336810740	8870	8870	8870	8870	0
161	20231201	172800	1336810740	8870	8870	8870	8870	0
162	20231201	172700	1336810740	8870	8870	8870	8870	0
163	20231201	172600	1336810740	8870	8870	8870	8870	0
164	20231201	172500	1336810740	8870	8870	8870	8870	0
165	20231201	172400	1336810740	8870	8870	8870	8870	0
166	20231201	172300	1336810740	8870	8870	8870	8870	0
167	20231201	172200	1336810740	8870	8870	8870	8870	0
168	20231201	172100	1336810740	8870	8870	8870	8870	0
169	20231201	172000	1336810740	8870	8870	8870	8870	0
170	20231201	171900	1336810740	8870	8870	8870	8870	0
171	20231201	171800	1336810740	8870	8870	8870	8870	0
172	20231201	171700	1336810740	8870	8870	8870	8870	0
173	20231201	171600	1336810740	8870	8870	8870	8870	0
174	20231201	171500	1336810740	8870	8870	8870	8870	0
175	20231201	171400	1336810740	8870	8870	8870	8870	0
176	20231201	171300	1336810740	8870	8870	8870	8870	0
177	20231201	171200	1336810740	8870	8870	8870	8870	0
178	20231201	171100	1336810740	8870	8870	8870	8870	0
179	20231201	171000	1336810740	8870	8870	8870	8870	0
180	20231201	170900	1336810740	8870	8870	8870	8870	0
181	20231201	170800	1336810740	8870	8870	8870	8870	0
182	20231201	170700	1336810740	8870	8870	8870	8870	3885
183	20231201	170600	1336810740	8870	8870	8870	8870	0
184	20231201	170500	1336810740	8870	8870	8870	8870	0
185	20231201	170400	1336810740	8870	8870	8870	8870	0
186	20231201	170300	1336810740	8870	8870	8870	8870	0
187	20231201	170200	1336810740	8870	8870	8870	8870	0
188	20231201	170100	1336810740	8870	8870	8870	8870	0
189	20231201	170000	1336810740	8870	8870	8870	8870	0
190	20231201	165900	1336810740	8870	8870	8870	8870	0
191	20231201	165800	1336810740	8870	8870	8870	8870	0
192	20231201	165700	1336810740	8870	8870	8870	8870	0
193	20231201	165600	1336810740	8870	8870	8870	8870	0
194	20231201	165500	1336810740	8870	8870	8870	8870	0
195	20231201	165400	1336810740	8870	8870	8870	8870	0
196	20231201	165300	1336810740	8870	8870	8870	8870	0
197	20231201	165200	1336810740	8870	8870	8870	8870	0
198	20231201	165100	1336810740	8870	8870	8870	8870	0
199	20231201	165000	1336810740	8870	8870	8870	8870	0
200	20231201	164900	1336810740	8870	8870	8870	8870	0
201	20231201	164800	1336810740	8870	8870	8870	8870	0
202	20231201	164700	1336810740	8870	8870	8870	8870	0
203	20231201	164600	1336810740	8870	8870	8870	8870	0
204	20231201	164500	1336810740	8870	8870	8870	8870	0
205	20231201	164400	1336810740	8870	8870	8870	8870	0
206	20231201	164300	1336810740	8870	8870	8870	8870	0
207	20231201	164200	1336810740	8870	8870	8870	8870	0
208	20231201	164100	1336810740	8870	8870	8870	8870	0
209	20231201	164000	1336810740	8870	8870	8870	8870	0
210	20231201	163900	1336810740	8870	8870	8870	8870	0
211	20231201	163800	1336810740	8870	8870	8870	8870	0
212	20231201	163700	1336810740	8870	8870	8870	8870	3885
213	20231201	163600	1336810740	8870	8870	8870	8870	0
214	20231201	163500	1336810740	8870	8870	8870	8870	0
215	20231201	163400	1336810740	8870	8870	8870	8870	0
216	20231201	163300	1336810740	8870	8870	8870	8870	0
217	20231201	163200	1336810740	8870	8870	8870	8870	0
218	20231201	163100	1336810740	8870	8870	8870	8870	0
219	20231201	163000	1336810740	8870	8870	8870	8870	0
220	20231201	162900	1336810740	8870	8870	8870	8870	0
221	20231201	162800	1336810740	8870	8870	8870	8870	0
222	20231201	162700	1336810740	8870	8870	8870	8870	0
223	20231201	162600	1336810740	8870	8870	8870	8870	0
224	20231201	162500	1336810740	8870	8870	8870	8870	0
225	20231201	162400	1336810740	8870	8870	8870	8870	0
226	20231201	162300	1336810740	8870	8870	8870	8870	0
227	20231201	162200	1336810740	8870	8870	8870	8870	0
228	20231201	162100	1336810740	8870	8870	8870	8870	0
229	20231201	162000	1336810740	8870	8870	8870	8870	0
230	20231201	161900	1336810740	8870	8870	8870	8870	0
231	20231201	161800	1336810740	8870	8870	8870	8870	0
232	20231201	161700	1336810740	8870	8870	8870	8870	0
233	20231201	161600	1336810740	8870	8870	8870	8870	0
234	20231201	161500	1336810740	8870	8870	8870	8870	0
235	20231201	161400	1336810740	8870	8870	8870	8870	0
236	20231201	161300	1336810740	8870	8870	8870	8870	0
237	20231201	161200	1336810740	8870	8870	8870	8870	0
238	20231201	161100	1336810740	8870	8870	8870	8870	0
239	20231201	161000	1336810740	8870	8870	8870	8870	0
240	20231201	160900	1336810740	8870	8870	8870	8870	0
241	20231201	160800	1336810740	8870	8870	8870	8870	0
242	20231201	160700	1336810740	8870	8870	8870	8870	3885
243	20231201	160600	1336810740	8870	8870	8870	8870	0
244	20231201	160500	1336810740	8870	8870	8870	8870	0
245	20231201	160400	1336810740	8870	8870	8870	8870	0
246	20231201	160300	1336810740	8870	8870	8870	8870	0
247	20231201	160200	1336810740	8870	8870	8870	8870	0
248	20231201	160100	1336810740	8870	8870	8870	8870	0
249	20231201	160000	1336810740	8870	8870	8870	8870	0
250	20231201	155900	1336810740	8870	8870	8870	8870	0
251	20231201	155800	1336810740	8870	8870	8870	8870	0
252	20231201	155700	1336810740	8870	8870	8870	8870	0
253	20231201	155600	1336810740	8870	8870	8870	8870	0
254	20231201	155500	1336810740	8870	8870	8870	8870	0
255	20231201	155400	1336810740	8870	8870	8870	8870	0
256	20231201	155300	1336810740	8870	8870	8870	8870	0
257	20231201	155200	1336810740	8870	8870	8870	8870	0
258	20231201	155100	1336810740	8870	8870	8870	8870	0
259	20231201	155000	1336810740	8870	8870	8870	8870	0
260	20231201	154900	1336810740	8870	8870	8870	8870	0
261	20231201	154800	1336810740	8870	8870	8870	8870	0
262	20231201	154700	1336810740	8870	8870	8870	8870	0
263	20231201	154600	1336810740	8870	8870	8870	8870	0
264	20231201	154500	1336810740	8870	8870	8870	8870	0
265	20231201	154400	1336810740	8870	8870	8870	8870	0
266	20231201	154300	1336810740	8870	8870	8870	8870	0
267	20231201	154200	1336810740	8870	8870	8870	8870	0
268	20231201	154100	1336810740	8870	8870	8870	8870	0
269	20231201	154000	1336810740	8870	8870	8870	8870	0
270	20231201	153900	1336810740	8870	8870	8870	8870	0
271	20231201	153800	1336810740	8870	8870	8870	8870	0
272	20231201	153700	1336810740	8870	8870	8870	8870	3885
273	20231201	153600	1336810740	8870	8870	8870	8870	0
274	20231201	153500	1336810740	8870	8870	8870	8870	0
275	20231201	153400	1336810740	8870	8870	8870	8870	0
276	20231201	153300	1336810740	8870	8870	8870	8870	0
277	20231201	153200	1336810740	8870	8870	8870	8870	0
278	20231201	153100	1336810740	8870	8870	8870	8870	0
279	20231201	153000	1336810740	8870	8870	8870	8870	3885
280	20231201	152900	1302350790	8870	8870	8870	8870	0
281	20231201	152800	1302350790	8870	8870	8870	8870	0
282	20231201	152700	1302350790	8870	8870	8870	8870	0
283	20231201	152600	1302350790	8870	8870	8870	8870	0
284	20231201	152500	1302350790	8870	8870	8870	8870	0
285	20231201	152400	1302350790	8870	8870	8870	8870	0
286	20231201	152300	1302350790	8870	8870	8870	8870	0
287	20231201	152200	1302350790	8870	8870	8870	8870	0
288	20231201	152100	1302350790	8870	8870	8870	8870	0
289	20231201	152000	1302350790	8870	8870	8870	8870	0
290	20231201	151900	1302350790	8870	8860	8870	8850	103
291	20231201	151800	1301438520	8860	8870	8870	8860	576
292	20231201	151700	1296335050	8860	8860	8870	8860	508
293	20231201	151600	1291834070	8860	8860	8860	8860	437
294	20231201	151500	1287962250	8880	8860	8880	8860	59
295	20231201	151400	1287439310	8880	8860	8880	8860	391
296	20231201	151300	1283974950	8860	8870	8870	8860	44
297	20231201	151200	1283584810	8870	8870	8870	8870	336
298	20231201	151100	1280604490	8870	8870	8870	8870	398
299	20231201	151000	1277074230	8870	8880	8880	8870	166
300	20231201	150900	1275600330	8890	8890	8890	8880	340
301	20231201	150800	1272579730	8890	8880	8890	8870	308
302	20231201	150700	1269844410	8870	8870	8890	8870	798
303	20231201	150600	1262758580	8870	8870	8870	8870	103
304	20231201	150500	1261844970	8870	8870	8870	8870	181
305	20231201	150400	1260239500	8870	8870	8870	8870	113
306	20231201	150300	1259237190	8870	8880	8880	8870	58
307	20231201	150200	1258722350	8880	8860	8880	8860	928
308	20231201	150100	1250489840	8870	8870	8870	8870	200
309	20231201	150000	1248715840	8870	8870	8870	8870	1
310	20231201	145900	1248706970	8850	8860	8860	8850	224
311	20231201	145800	1246722470	8870	8840	8870	8840	446
312	20231201	145700	1242779590	8840	8840	8840	8840	22
313	20231201	145600	1242585110	8830	8840	8840	8830	684
314	20231201	145500	1236545380	8830	8830	8830	8830	1227
315	20231201	145400	1225710970	8830	8840	8840	8830	139
316	20231201	145300	1224482350	8830	8830	8830	8830	214
317	20231201	145200	1222592730	8840	8830	8840	8830	44
318	20231201	145100	1222204110	8840	8840	8840	8830	195
319	20231201	145000	1220480450	8830	8850	8850	8830	58
320	20231201	144900	1219968270	8830	8840	8850	8830	432
321	20231201	144800	1216152910	8850	8840	8850	8830	386
322	20231201	144700	1212743090	8840	8840	8840	8840	14
323	20231201	144600	1212619330	8840	8850	8850	8840	44
324	20231201	144500	1212230220	8850	8850	8850	8850	50
325	20231201	144400	1211787720	8860	8860	8860	8860	0
326	20231201	144300	1211787720	8860	8860	8860	8830	16
327	20231201	144200	1211646380	8830	8830	8830	8830	49
328	20231201	144100	1211213710	8830	8860	8860	8830	704
329	20231201	144000	1204993740	8850	8860	8860	8850	35
330	20231201	143900	1204683880	8840	8860	8860	8840	60
331	20231201	143800	1204153150	8840	8860	8860	8840	959
332	20231201	143700	1195666460	8850	8860	8860	8850	750
333	20231201	143600	1189028580	8860	8870	8870	8860	171
334	20231201	143500	1187511950	8870	8860	8870	8860	5
335	20231201	143400	1187467630	8870	8850	8870	8850	609
336	20231201	143300	1182077680	8860	8860	8870	8860	327
337	20231201	143200	1179180450	8860	8860	8860	8860	0
338	20231201	143100	1179180450	8860	8860	8860	8860	60
339	20231201	143000	1178648850	8860	8860	8860	8860	269
340	20231201	142900	1176265510	8860	8860	8860	8860	242
341	20231201	142800	1174121390	8850	8850	8850	8850	35
342	20231201	142700	1173811640	8850	8850	8850	8850	11
343	20231201	142600	1173714290	8860	8850	8860	8850	24
344	20231201	142500	1173501790	8860	8860	8860	8860	5
345	20231201	142400	1173457490	8860	8860	8860	8860	0
346	20231201	142300	1173457490	8860	8850	8860	8850	301
347	20231201	142200	1170791780	8850	8850	8850	8850	1
348	20231201	142100	1170782930	8840	8840	8840	8840	113
349	20231201	142000	1169784010	8830	8840	8840	8830	614
350	20231201	141900	1164361380	8830	8830	8830	8830	0
351	20231201	141800	1164361380	8830	8840	8850	8830	739
352	20231201	141700	1157831260	8840	8840	8840	8840	1727
353	20231201	141600	1142564580	8850	8850	8850	8850	20
354	20231201	141500	1142387580	8850	8850	8850	8850	141
355	20231201	141400	1141139730	8850	8850	8850	8840	222
356	20231201	141300	1139175550	8850	8850	8850	8850	64
357	20231201	141200	1138609150	8850	8860	8860	8850	887
358	20231201	141100	1130759150	8850	8850	8850	8850	0
359	20231201	141000	1130759150	8850	8850	8850	8850	213
360	20231201	140900	1128874100	8850	8860	8860	8850	116
361	20231201	140800	1127846910	8860	8860	8860	8860	0
362	20231201	140700	1127846910	8860	8850	8860	8850	15
363	20231201	140600	1127714150	8850	8850	8850	8850	0
364	20231201	140500	1127714150	8850	8850	8850	8850	114
365	20231201	140400	1126705250	8850	8850	8850	8850	0
366	20231201	140300	1126705250	8850	8850	8850	8850	10
367	20231201	140200	1126616750	8850	8850	8850	8850	20
368	20231201	140100	1126439750	8840	8840	8840	8840	0
369	20231201	140000	1126439750	8840	8850	8850	8840	980
370	20231201	135900	1117772630	8850	8850	8850	8850	65
371	20231201	135800	1117197380	8850	8850	8850	8850	0
372	20231201	135700	1117197380	8850	8850	8850	8850	31
373	20231201	135600	1116923030	8850	8860	8860	8850	1613
374	20231201	135500	1102647220	8860	8860	8860	8860	74
375	20231201	135400	1101991580	8860	8860	8860	8860	5
376	20231201	135300	1101947280	8850	8860	8860	8850	113
377	20231201	135200	1100947190	8850	8850	8850	8850	700
378	20231201	135100	1094752190	8850	8850	8850	8850	151
379	20231201	135000	1093415840	8850	8860	8860	8850	117
380	20231201	134900	1092379270	8860	8860	8860	8850	137
381	20231201	134800	1091165880	8860	8870	8870	8860	301
382	20231201	134700	1088496020	8870	8870	8870	8870	0
383	20231201	134600	1088496020	8870	8870	8870	8870	0
384	20231201	134500	1088496020	8870	8870	8870	8870	1
385	20231201	134400	1088487150	8860	8860	8860	8860	57
386	20231201	134300	1087982130	8860	8860	8860	8860	62
387	20231201	134200	1087432810	8860	8860	8860	8850	476
388	20231201	134100	1083220190	8850	8860	8860	8850	9
389	20231201	134000	1083140530	8850	8850	8850	8850	0
390	20231201	133900	1083140530	8850	8850	8850	8850	50
391	20231201	133800	1082698030	8850	8860	8860	8850	1504
392	20231201	133700	1069382630	8860	8860	8860	8860	0
393	20231201	133600	1069382630	8860	8860	8860	8860	0
394	20231201	133500	1069382630	8860	8860	8860	8860	2
395	20231201	133400	1069364910	8850	8840	8850	8840	228
396	20231201	133300	1067347640	8850	8850	8860	8850	821
397	20231201	133200	1060081740	8860	8860	8860	8860	0
398	20231201	133100	1060081740	8860	8860	8860	8860	20
399	20231201	133000	1059904540	8860	8850	8860	8850	67
400	20231201	132900	1059311570	8860	8860	8860	8860	1
401	20231201	132800	1059302710	8850	8850	8850	8850	50
402	20231201	132700	1058860210	8850	8850	8850	8850	200
403	20231201	132600	1057090210	8850	8850	8850	8850	0
404	20231201	132500	1057090210	8850	8850	8850	8850	51
405	20231201	132400	1056638860	8850	8850	8850	8850	14
406	20231201	132300	1056514960	8850	8850	8850	8850	0
407	20231201	132200	1056514960	8850	8850	8850	8850	15
408	20231201	132100	1056382210	8850	8850	8850	8850	0
409	20231201	132000	1056382210	8850	8850	8850	8850	0
410	20231201	131900	1056382210	8850	8850	8850	8850	0
411	20231201	131800	1056382210	8850	8840	8850	8840	1814
412	20231201	131700	1040343450	8850	8860	8860	8850	570
413	20231201	131600	1035298930	8860	8860	8860	8860	1
414	20231201	131500	1035290070	8850	8870	8870	8850	201
415	20231201	131400	1033511190	8850	8860	8860	8850	18
416	20231201	131300	1033351750	8840	8870	8870	8840	2308
417	20231201	131200	1012926450	8870	8860	8870	8860	383
418	20231201	131100	1009532240	8870	8870	8870	8870	0
419	20231201	131000	1009532240	8870	8870	8870	8870	10
420	20231201	130900	1009443540	8870	8870	8870	8870	73
421	20231201	130800	1008796030	8870	8890	8890	8870	84
422	20231201	130700	1008050130	8880	8880	8880	8880	100
423	20231201	130600	1007162130	8880	8880	8880	8880	76
424	20231201	130500	1006487250	8880	8880	8880	8880	290
425	20231201	130400	1003912050	8880	8880	8880	8880	2
426	20231201	130300	1003894290	8870	8870	8870	8870	50
427	20231201	130200	1003450790	8870	8870	8870	8870	0
428	20231201	130100	1003450790	8870	8870	8870	8870	322
429	20231201	130000	1000594650	8860	8870	8870	8860	100
430	20231201	125900	999708540	8880	8870	8880	8870	121
431	20231201	125800	998635160	8870	8870	8870	8870	25
432	20231201	125700	998413410	8880	8870	8880	8870	80
433	20231201	125600	997703090	8870	8870	8870	8870	100
434	20231201	125500	996816090	8860	8860	8860	8860	58
435	20231201	125400	996302210	8850	8850	8850	8850	1169
436	20231201	125300	985956560	8850	8860	8860	8850	116
437	20231201	125200	984929650	8860	8860	8860	8860	298
438	20231201	125100	982289370	8860	8860	8860	8860	143
439	20231201	125000	981022390	8860	8860	8860	8860	381
440	20231201	124900	977646730	8870	8870	8870	8870	601
441	20231201	124800	972315860	8870	8870	8870	8870	24
442	20231201	124700	972102980	8870	8870	8870	8870	214
443	20231201	124600	970204800	8870	8870	8870	8870	0
444	20231201	124500	970204800	8870	8870	8870	8870	1009
445	20231201	124400	961254970	8880	8880	8880	8880	100
446	20231201	124300	960366970	8880	8880	8880	8880	11
447	20231201	124200	960269290	8880	8880	8880	8880	74
448	20231201	124100	959612170	8880	8880	8880	8880	0
449	20231201	124000	959612170	8880	8880	8880	8880	77
450	20231201	123900	958928410	8880	8880	8880	8880	0
451	20231201	123800	958928410	8880	8870	8880	8870	482
452	20231201	123700	954653060	8860	8870	8870	8860	1001
453	20231201	123600	945784190	8860	8860	8870	8860	18
454	20231201	123500	945624690	8860	8860	8860	8860	49
455	20231201	123400	945190550	8860	8860	8860	8860	19
456	20231201	123300	945022210	8870	8870	8870	8870	0
457	20231201	123200	945022210	8870	8870	8870	8870	1
458	20231201	123100	945013340	8860	8860	8860	8860	37
459	20231201	123000	944685520	8860	8860	8860	8860	452
460	20231201	122900	940680800	8860	8870	8870	8860	51
461	20231201	122800	940228920	8870	8860	8870	8860	164
462	20231201	122700	938775830	8860	8860	8860	8860	17
463	20231201	122600	938625210	8870	8870	8870	8870	6
464	20231201	122500	938571990	8870	8870	8870	8870	0
465	20231201	122400	938571990	8870	8870	8870	8870	100
466	20231201	122300	937684990	8870	8870	8870	8870	0
467	20231201	122200	937684990	8870	8870	8870	8870	51
468	20231201	122100	937232620	8860	8860	8860	8860	548
469	20231201	122000	932377340	8860	8860	8860	8860	20
470	20231201	121900	932200140	8880	8860	8880	8860	242
471	20231201	121800	930056000	8860	8860	8860	8860	665
472	20231201	121700	924164100	8870	8870	8870	8870	1
473	20231201	121600	924155230	8870	8870	8870	8870	13
474	20231201	121500	924039920	8870	8870	8870	8870	1
475	20231201	121400	924031050	8870	8870	8870	8870	0
476	20231201	121300	924031050	8870	8880	8880	8870	69
477	20231201	121200	923418820	8860	8870	8870	8860	53
478	20231201	121100	922949100	8880	8880	8880	8880	2
479	20231201	121000	922931340	8890	8860	8890	8860	324
480	20231201	120900	920060670	8860	8880	8880	8860	899
481	20231201	120800	912087410	8880	8880	8880	8880	34
482	20231201	120700	911785490	8880	8880	8880	8880	100
483	20231201	120600	910897490	8870	8870	8870	8870	0
484	20231201	120500	910897490	8870	8870	8870	8870	0
485	20231201	120400	910897490	8870	8870	8870	8870	0
486	20231201	120300	910897490	8870	8870	8870	8870	100
487	20231201	120200	910010490	8870	8870	8870	8870	159
488	20231201	120100	908600160	8870	8870	8870	8870	546
489	20231201	120000	903757140	8890	8890	8890	8890	0
490	20231201	115900	903757140	8890	8890	8890	8890	74
491	20231201	115800	903099280	8890	8890	8890	8890	10
492	20231201	115700	903010380	8880	8880	8880	8880	236
493	20231201	115600	900914700	8880	8880	8880	8870	167
494	20231201	115500	899432230	8870	8870	8870	8870	1
495	20231201	115400	899423360	8870	8870	8870	8870	0
496	20231201	115300	899423360	8870	8870	8870	8870	0
497	20231201	115200	899423360	8870	8870	8870	8870	0
498	20231201	115100	899423360	8870	8870	8870	8870	35
499	20231201	115000	899112910	8870	8870	8870	8860	242
500	20231201	114900	896966780	8870	8870	8870	8870	34
501	20231201	114800	896665200	8870	8870	8870	8870	18
502	20231201	114700	896505540	8870	8870	8870	8870	295
503	20231201	114600	893888890	8870	8870	8870	8870	105
504	20231201	114500	892957540	8870	8870	8870	8870	101
505	20231201	114400	892061670	8870	8870	8870	8870	33
506	20231201	114300	891768960	8870	8880	8880	8870	38
507	20231201	114200	891431890	8870	8870	8870	8870	0
508	20231201	114100	891431890	8870	8870	8870	8870	1
509	20231201	114000	891423020	8870	8870	8870	8870	32
510	20231201	113900	891139180	8870	8870	8870	8870	14
511	20231201	113800	891015000	8860	8860	8860	8860	0
512	20231201	113700	891015000	8860	8860	8860	8860	0
513	20231201	113600	891015000	8860	8870	8870	8860	556
514	20231201	113500	886088040	8880	8870	8880	8870	221
515	20231201	113400	884127210	8880	8880	8880	8880	0
516	20231201	113300	884127210	8880	8880	8880	8880	0
517	20231201	113200	884127210	8880	8880	8880	8880	63
518	20231201	113100	883567770	8880	8880	8880	8880	52
519	20231201	113000	883106010	8880	8880	8880	8880	30
520	20231201	112900	882839610	8890	8890	8890	8890	2
521	20231201	112800	882821830	8890	8890	8890	8890	0
522	20231201	112700	882821830	8890	8890	8890	8890	5
523	20231201	112600	882777380	8860	8880	8880	8860	530
524	20231201	112500	878079310	8900	8900	8900	8900	0
525	20231201	112400	878079310	8900	8870	8900	8870	35
526	20231201	112300	877768830	8870	8900	8900	8870	1434
527	20231201	112200	865047440	8870	8900	8900	8870	552
528	20231201	112100	860145250	8890	8910	8910	8890	693
529	20231201	112000	853980810	8910	8910	8910	8910	3
530	20231201	111900	853954080	8910	8910	8910	8910	6
531	20231201	111800	853900620	8900	8920	8920	8900	1321
532	20231201	111700	842140740	8930	8930	8930	8930	25
533	20231201	111600	841917490	8920	8910	8920	8910	53
534	20231201	111500	841445060	8920	8920	8920	8920	0
535	20231201	111400	841445060	8920	8920	8920	8920	0
536	20231201	111300	841445060	8920	8930	8930	8920	311
537	20231201	111200	838669910	8930	8930	8930	8930	0
538	20231201	111100	838669910	8930	8930	8930	8930	9
539	20231201	111000	838589540	8950	8940	8950	8940	114
540	20231201	110900	837569320	8950	8940	8950	8940	169
541	20231201	110800	836058450	8950	8950	8950	8950	353
542	20231201	110700	832899100	8950	8950	8950	8950	13
543	20231201	110600	832782750	8960	8950	8960	8950	15
544	20231201	110500	832648450	8900	8950	8950	8900	1019
545	20231201	110400	823557940	8950	8940	8950	8940	455
546	20231201	110300	819486790	8940	8930	8940	8930	82
547	20231201	110200	818754490	8920	8920	8920	8920	1
548	20231201	110100	818745570	8930	8930	8930	8930	9
549	20231201	110000	818665200	8930	8920	8930	8920	1495
550	20231201	105900	805324220	8920	8920	8920	8920	5
551	20231201	105800	805279620	8880	8910	8910	8880	373
552	20231201	105700	801962260	8910	8910	8910	8910	0
553	20231201	105600	801962260	8910	8910	8910	8910	133
554	20231201	105500	800777230	8920	8920	8920	8920	1
555	20231201	105400	800768310	8910	8910	8910	8900	130
556	20231201	105300	799611010	8910	8930	8930	8910	1085
557	20231201	105200	789923660	8930	8920	8930	8920	2312
558	20231201	105100	769295530	8910	8890	8910	8890	510
559	20231201	105000	764756280	8860	8860	8860	8860	37
560	20231201	104900	764428460	8860	8870	8870	8860	1419
561	20231201	104800	751855740	8900	8860	8900	8860	98
562	20231201	104700	750985410	8880	8880	8880	8880	127
563	20231201	104600	749857650	8880	8880	8880	8880	1
564	20231201	104500	749848770	8860	8870	8870	8860	163
565	20231201	104400	748404300	8840	8860	8860	8830	3021
566	20231201	104300	721671330	8860	8860	8860	8860	589
567	20231201	104200	716452790	8860	8860	8870	8860	422
568	20231201	104100	712713850	8870	8870	8870	8870	1
569	20231201	104000	712704980	8870	8870	8870	8870	14
570	20231201	103900	712580800	8880	8870	8880	8860	454
571	20231201	103800	708557940	8880	8860	8880	8850	1145
572	20231201	103700	698421380	8880	8850	8880	8850	17
573	20231201	103600	698270710	8870	8880	8880	8850	2165
574	20231201	103500	679098900	8890	8890	8890	8890	2
575	20231201	103400	679081120	8870	8890	8890	8870	59
576	20231201	103300	678557670	8870	8870	8870	8860	316
577	20231201	103200	675757610	8870	8870	8870	8870	604
578	20231201	103100	670400130	8880	8880	8880	8880	0
579	20231201	103000	670400130	8880	8890	8890	8870	629
580	20231201	102900	664818570	8890	8900	8900	8890	163
581	20231201	102800	663369480	8890	8890	8890	8890	0
582	20231201	102700	663369480	8890	8890	8890	8890	268
583	20231201	102600	660986960	8890	8890	8890	8890	10
584	20231201	102500	660898060	8890	8890	8890	8890	10
585	20231201	102400	660809160	8880	8880	8880	8880	72
586	20231201	102300	660169800	8870	8870	8870	8870	29
587	20231201	102200	659912570	8870	8880	8880	8870	440
588	20231201	102100	656008680	8890	8890	8890	8890	0
589	20231201	102000	656008680	8890	8880	8890	8880	81
590	20231201	101900	655289100	8880	8870	8880	8870	22
591	20231201	101800	655093880	8870	8870	8870	8870	15
592	20231201	101700	654960830	8900	8870	8900	8860	52
593	20231201	101600	654499850	8860	8870	8900	8860	658
594	20231201	101500	648667430	8870	8890	8890	8870	2022
595	20231201	101400	630723480	8890	8890	8890	8890	72
596	20231201	101300	630083400	8890	8900	8900	8890	301
597	20231201	101200	627407500	8890	8890	8890	8890	44
598	20231201	101100	627016340	8900	8900	8900	8890	481
599	20231201	101000	622735580	8900	8900	8900	8900	160
600	20231201	100900	621311580	8900	8900	8900	8900	1
601	20231201	100800	621302680	8900	8890	8900	8890	112
602	20231201	100700	620306980	8890	8900	8900	8890	34
603	20231201	100600	620004520	8890	8880	8890	8880	591
604	20231201	100500	614752260	8880	8880	8880	8880	0
605	20231201	100400	614752260	8880	8900	8900	8880	556
606	20231201	100300	609810670	8900	8900	8900	8900	60
607	20231201	100200	609276670	8900	8900	8900	8900	2
608	20231201	100100	609258870	8890	8890	8890	8890	30
609	20231201	100000	608992170	8890	8900	8900	8890	332
610	20231201	095900	606038450	8900	8900	8900	8900	101
611	20231201	095800	605139550	8890	8890	8890	8890	12
612	20231201	095700	605032870	8890	8880	8890	8880	161
613	20231201	095600	603602970	8890	8890	8890	8890	2
614	20231201	095500	603585190	8890	8880	8890	8880	101
615	20231201	095400	602688100	8890	8890	8890	8880	348
616	20231201	095300	599596400	8880	8890	8890	8880	493
617	20231201	095200	595217250	8890	8890	8890	8890	577
618	20231201	095100	590087720	8890	8890	8890	8890	136
619	20231201	095000	588878680	8890	8900	8900	8890	168
620	20231201	094900	587383880	8910	8900	8910	8900	33
621	20231201	094800	587089980	8910	8910	8910	8910	11
622	20231201	094700	586991970	8880	8880	8880	8880	14
623	20231201	094600	586867650	8880	8880	8880	8880	333
624	20231201	094500	583910610	8880	8880	8910	8880	200
625	20231201	094400	582134310	8920	8900	8920	8900	337
626	20231201	094300	579131380	8870	8860	8890	8860	833
627	20231201	094200	571735390	8880	8860	8880	8860	3232
628	20231201	094100	543058200	8850	8850	8850	8800	5193
629	20231201	094000	497228390	8850	8860	8860	8850	1837
630	20231201	093900	480958400	8870	8870	8870	8870	233
631	20231201	093800	478891690	8870	8880	8880	8870	101
632	20231201	093700	477995810	8870	8880	8880	8870	918
633	20231201	093600	469847230	8880	8880	8880	8880	289
634	20231201	093500	467280910	8880	8890	8890	8880	165
635	20231201	093400	465815700	8880	8880	8890	8880	207
636	20231201	093300	463977530	8880	8880	8880	8870	546
637	20231201	093200	459129190	8880	8900	8910	8880	2095
638	20231201	093100	440493640	8910	8910	8910	8910	237
639	20231201	093000	438381970	8910	8930	8940	8910	330
640	20231201	092900	435438090	8940	8910	8940	8900	963
641	20231201	092800	426856550	8910	8920	8920	8910	3423
642	20231201	092700	396352650	8920	8920	8930	8920	16
643	20231201	092600	396209830	8920	8910	8960	8910	2037
644	20231201	092500	378039630	8900	8950	8970	8900	1590
645	20231201	092400	363859110	8940	8970	8970	8940	529
646	20231201	092300	359117990	8970	8990	9000	8970	3605
647	20231201	092200	326723760	8970	8980	8980	8970	613
648	20231201	092100	321219380	8980	8960	8980	8940	4025
649	20231201	092000	285169460	8970	8930	8970	8930	1766
650	20231201	091900	269381180	8940	8880	8940	8880	2191
651	20231201	091800	249865870	8880	8880	8880	8880	1387
652	20231201	091700	237549310	8880	8890	8890	8880	136
653	20231201	091600	236341470	8890	8870	8890	8870	640
654	20231201	091500	230653690	8870	8880	8880	8870	128
655	20231201	091400	229518310	8870	8900	8900	8870	2
656	20231201	091300	229500540	8870	8900	8900	8860	111
657	20231201	091200	228516010	8900	8870	8900	8870	351
658	20231201	091100	225397570	8860	8890	8900	8860	1963
659	20231201	091000	207974820	8890	8870	8890	8870	1283
660	20231201	090900	196591610	8870	8900	8910	8850	3283
661	20231201	090800	167475020	8900	8910	8920	8900	901
662	20231201	090700	159453220	8920	8930	8930	8920	135
663	20231201	090600	158247920	8920	8920	8920	8880	1440
664	20231201	090500	145425200	8920	8940	8940	8920	1290
665	20231201	090400	133893790	8940	8900	8940	8900	1009
666	20231201	090300	124908360	8900	8890	8940	8880	1602
667	20231201	090200	110666210	8890	8970	8970	8890	965
668	20231201	090100	102048670	8970	8910	8990	8880	2011
669	20231201	090000	84072690	8850	8910	8910	8850	9454