KissMeData/214390/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	203500	2649243670	8890	8890	8890	8890	7290
3	20231201	203400	2649243670	8890	8890	8890	8890	0
4	20231201	203300	2649243670	8890	8890	8890	8890	0
5	20231201	203200	2649243670	8890	8890	8890	8890	0
6	20231201	203100	2649243670	8890	8890	8890	8890	0
7	20231201	203000	2649243670	8890	8890	8890	8890	0
8	20231201	202900	2649243670	8890	8890	8890	8890	0
9	20231201	202800	2649243670	8890	8890	8890	8890	0
10	20231201	202700	2649243670	8890	8890	8890	8890	0
11	20231201	202600	2649243670	8890	8890	8890	8890	0
12	20231201	202500	2649243670	8890	8890	8890	8890	0
13	20231201	202400	2649243670	8890	8890	8890	8890	0
14	20231201	202300	2649243670	8890	8890	8890	8890	0
15	20231201	202200	2649243670	8890	8890	8890	8890	0
16	20231201	202100	2649243670	8890	8890	8890	8890	0
17	20231201	202000	2649243670	8890	8890	8890	8890	0
18	20231201	201900	2649243670	8890	8890	8890	8890	0
19	20231201	201800	2649243670	8890	8890	8890	8890	0
20	20231201	201700	2649243670	8890	8890	8890	8890	0
21	20231201	201600	2649243670	8890	8890	8890	8890	0
22	20231201	201500	2649243670	8890	8890	8890	8890	0
23	20231201	201400	2649243670	8890	8890	8890	8890	0
24	20231201	201300	2649243670	8890	8890	8890	8890	0
25	20231201	201200	2649243670	8890	8890	8890	8890	0
26	20231201	201100	2649243670	8890	8890	8890	8890	0
27	20231201	201000	2649243670	8890	8890	8890	8890	0
28	20231201	200900	2649243670	8890	8890	8890	8890	0
29	20231201	200800	2649243670	8890	8890	8890	8890	0
30	20231201	200700	2649243670	8890	8890	8890	8890	0
31	20231201	200600	2649243670	8890	8890	8890	8890	0
32	20231201	200500	2649243670	8890	8890	8890	8890	7290
33	20231201	200400	2649243670	8890	8890	8890	8890	0
34	20231201	200300	2649243670	8890	8890	8890	8890	0
35	20231201	200200	2649243670	8890	8890	8890	8890	0
36	20231201	200100	2649243670	8890	8890	8890	8890	0
37	20231201	200000	2649243670	8890	8890	8890	8890	0
38	20231201	195900	2649243670	8890	8890	8890	8890	0
39	20231201	195800	2649243670	8890	8890	8890	8890	0
40	20231201	195700	2649243670	8890	8890	8890	8890	0
41	20231201	195600	2649243670	8890	8890	8890	8890	0
42	20231201	195500	2649243670	8890	8890	8890	8890	0
43	20231201	195400	2649243670	8890	8890	8890	8890	0
44	20231201	195300	2649243670	8890	8890	8890	8890	0
45	20231201	195200	2649243670	8890	8890	8890	8890	0
46	20231201	195100	2649243670	8890	8890	8890	8890	0
47	20231201	195000	2649243670	8890	8890	8890	8890	0
48	20231201	194900	2649243670	8890	8890	8890	8890	0
49	20231201	194800	2649243670	8890	8890	8890	8890	0
50	20231201	194700	2649243670	8890	8890	8890	8890	0
51	20231201	194600	2649243670	8890	8890	8890	8890	0
52	20231201	194500	2649243670	8890	8890	8890	8890	0
53	20231201	194400	2649243670	8890	8890	8890	8890	0
54	20231201	194300	2649243670	8890	8890	8890	8890	0
55	20231201	194200	2649243670	8890	8890	8890	8890	0
56	20231201	194100	2649243670	8890	8890	8890	8890	0
57	20231201	194000	2649243670	8890	8890	8890	8890	0
58	20231201	193900	2649243670	8890	8890	8890	8890	0
59	20231201	193800	2649243670	8890	8890	8890	8890	0
60	20231201	193700	2649243670	8890	8890	8890	8890	0
61	20231201	193600	2649243670	8890	8890	8890	8890	0
62	20231201	193500	2649243670	8890	8890	8890	8890	7290
63	20231201	193400	2649243670	8890	8890	8890	8890	0
64	20231201	193300	2649243670	8890	8890	8890	8890	0
65	20231201	193200	2649243670	8890	8890	8890	8890	0
66	20231201	193100	2649243670	8890	8890	8890	8890	0
67	20231201	193000	2649243670	8890	8890	8890	8890	0
68	20231201	192900	2649243670	8890	8890	8890	8890	0
69	20231201	192800	2649243670	8890	8890	8890	8890	0
70	20231201	192700	2649243670	8890	8890	8890	8890	0
71	20231201	192600	2649243670	8890	8890	8890	8890	0
72	20231201	192500	2649243670	8890	8890	8890	8890	0
73	20231201	192400	2649243670	8890	8890	8890	8890	0
74	20231201	192300	2649243670	8890	8890	8890	8890	0
75	20231201	192200	2649243670	8890	8890	8890	8890	0
76	20231201	192100	2649243670	8890	8890	8890	8890	0
77	20231201	192000	2649243670	8890	8890	8890	8890	0
78	20231201	191900	2649243670	8890	8890	8890	8890	0
79	20231201	191800	2649243670	8890	8890	8890	8890	0
80	20231201	191700	2649243670	8890	8890	8890	8890	0
81	20231201	191600	2649243670	8890	8890	8890	8890	0
82	20231201	191500	2649243670	8890	8890	8890	8890	0
83	20231201	191400	2649243670	8890	8890	8890	8890	0
84	20231201	191300	2649243670	8890	8890	8890	8890	0
85	20231201	191200	2649243670	8890	8890	8890	8890	0
86	20231201	191100	2649243670	8890	8890	8890	8890	0
87	20231201	191000	2649243670	8890	8890	8890	8890	0
88	20231201	190900	2649243670	8890	8890	8890	8890	0
89	20231201	190800	2649243670	8890	8890	8890	8890	0
90	20231201	190700	2649243670	8890	8890	8890	8890	0
91	20231201	190600	2649243670	8890	8890	8890	8890	0
92	20231201	190500	2649243670	8890	8890	8890	8890	7290
93	20231201	190400	2649243670	8890	8890	8890	8890	0
94	20231201	190300	2649243670	8890	8890	8890	8890	0
95	20231201	190200	2649243670	8890	8890	8890	8890	0
96	20231201	190100	2649243670	8890	8890	8890	8890	0
97	20231201	190000	2649243670	8890	8890	8890	8890	0
98	20231201	185900	2649243670	8890	8890	8890	8890	0
99	20231201	185800	2649243670	8890	8890	8890	8890	0
100	20231201	185700	2649243670	8890	8890	8890	8890	0
101	20231201	185600	2649243670	8890	8890	8890	8890	0
102	20231201	185500	2649243670	8890	8890	8890	8890	0
103	20231201	185400	2649243670	8890	8890	8890	8890	0
104	20231201	185300	2649243670	8890	8890	8890	8890	0
105	20231201	185200	2649243670	8890	8890	8890	8890	0
106	20231201	185100	2649243670	8890	8890	8890	8890	0
107	20231201	185000	2649243670	8890	8890	8890	8890	0
108	20231201	184900	2649243670	8890	8890	8890	8890	0
109	20231201	184800	2649243670	8890	8890	8890	8890	0
110	20231201	184700	2649243670	8890	8890	8890	8890	0
111	20231201	184600	2649243670	8890	8890	8890	8890	0
112	20231201	184500	2649243670	8890	8890	8890	8890	0
113	20231201	184400	2649243670	8890	8890	8890	8890	0
114	20231201	184300	2649243670	8890	8890	8890	8890	0
115	20231201	184200	2649243670	8890	8890	8890	8890	0
116	20231201	184100	2649243670	8890	8890	8890	8890	0
117	20231201	184000	2649243670	8890	8890	8890	8890	0
118	20231201	183900	2649243670	8890	8890	8890	8890	0
119	20231201	183800	2649243670	8890	8890	8890	8890	0
120	20231201	183700	2649243670	8890	8890	8890	8890	0
121	20231201	183600	2649243670	8890	8890	8890	8890	0
122	20231201	183500	2649243670	8890	8890	8890	8890	7290
123	20231201	183400	2649243670	8890	8890	8890	8890	0
124	20231201	183300	2649243670	8890	8890	8890	8890	0
125	20231201	183200	2649243670	8890	8890	8890	8890	0
126	20231201	183100	2649243670	8890	8890	8890	8890	0
127	20231201	183000	2649243670	8890	8890	8890	8890	0
128	20231201	182900	2649243670	8890	8890	8890	8890	0
129	20231201	182800	2649243670	8890	8890	8890	8890	0
130	20231201	182700	2649243670	8890	8890	8890	8890	0
131	20231201	182600	2649243670	8890	8890	8890	8890	0
132	20231201	182500	2649243670	8890	8890	8890	8890	0
133	20231201	182400	2649243670	8890	8890	8890	8890	0
134	20231201	182300	2649243670	8890	8890	8890	8890	0
135	20231201	182200	2649243670	8890	8890	8890	8890	0
136	20231201	182100	2649243670	8890	8890	8890	8890	0
137	20231201	182000	2649243670	8890	8890	8890	8890	0
138	20231201	181900	2649243670	8890	8890	8890	8890	0
139	20231201	181800	2649243670	8890	8890	8890	8890	0
140	20231201	181700	2649243670	8890	8890	8890	8890	0
141	20231201	181600	2649243670	8890	8890	8890	8890	0
142	20231201	181500	2649243670	8890	8890	8890	8890	0
143	20231201	181400	2649243670	8890	8890	8890	8890	0
144	20231201	181300	2649243670	8890	8890	8890	8890	0
145	20231201	181200	2649243670	8890	8890	8890	8890	0
146	20231201	181100	2649243670	8890	8890	8890	8890	0
147	20231201	181000	2649243670	8890	8890	8890	8890	0
148	20231201	180900	2649243670	8890	8890	8890	8890	0
149	20231201	180800	2649243670	8890	8890	8890	8890	0
150	20231201	180700	2649243670	8890	8890	8890	8890	0
151	20231201	180600	2649243670	8890	8890	8890	8890	0
152	20231201	180500	2649243670	8890	8890	8890	8890	7290
153	20231201	180400	2649243670	8890	8890	8890	8890	0
154	20231201	180300	2649243670	8890	8890	8890	8890	0
155	20231201	180200	2649243670	8890	8890	8890	8890	0
156	20231201	180100	2649243670	8890	8890	8890	8890	0
157	20231201	180000	2649243670	8890	8890	8890	8890	0
158	20231201	175900	2649243670	8890	8890	8890	8890	0
159	20231201	175800	2649243670	8890	8890	8890	8890	0
160	20231201	175700	2649243670	8890	8890	8890	8890	0
161	20231201	175600	2649243670	8890	8890	8890	8890	0
162	20231201	175500	2649243670	8890	8890	8890	8890	0
163	20231201	175400	2649243670	8890	8890	8890	8890	0
164	20231201	175300	2649243670	8890	8890	8890	8890	0
165	20231201	175200	2649243670	8890	8890	8890	8890	0
166	20231201	175100	2649243670	8890	8890	8890	8890	0
167	20231201	175000	2649243670	8890	8890	8890	8890	0
168	20231201	174900	2649243670	8890	8890	8890	8890	0
169	20231201	174800	2649243670	8890	8890	8890	8890	0
170	20231201	174700	2649243670	8890	8890	8890	8890	0
171	20231201	174600	2649243670	8890	8890	8890	8890	0
172	20231201	174500	2649243670	8890	8890	8890	8890	0
173	20231201	174400	2649243670	8890	8890	8890	8890	0
174	20231201	174300	2649243670	8890	8890	8890	8890	0
175	20231201	174200	2649243670	8890	8890	8890	8890	0
176	20231201	174100	2649243670	8890	8890	8890	8890	0
177	20231201	174000	2649243670	8890	8890	8890	8890	0
178	20231201	173900	2649243670	8890	8890	8890	8890	0
179	20231201	173800	2649243670	8890	8890	8890	8890	0
180	20231201	173700	2649243670	8890	8890	8890	8890	0
181	20231201	173600	2649243670	8890	8890	8890	8890	0
182	20231201	173500	2649243670	8890	8890	8890	8890	7290
183	20231201	173400	2649243670	8890	8890	8890	8890	0
184	20231201	173300	2649243670	8890	8890	8890	8890	0
185	20231201	173200	2649243670	8890	8890	8890	8890	0
186	20231201	173100	2649243670	8890	8890	8890	8890	0
187	20231201	173000	2649243670	8890	8890	8890	8890	0
188	20231201	172900	2649243670	8890	8890	8890	8890	0
189	20231201	172800	2649243670	8890	8890	8890	8890	0
190	20231201	172700	2649243670	8890	8890	8890	8890	0
191	20231201	172600	2649243670	8890	8890	8890	8890	0
192	20231201	172500	2649243670	8890	8890	8890	8890	0
193	20231201	172400	2649243670	8890	8890	8890	8890	0
194	20231201	172300	2649243670	8890	8890	8890	8890	0
195	20231201	172200	2649243670	8890	8890	8890	8890	0
196	20231201	172100	2649243670	8890	8890	8890	8890	0
197	20231201	172000	2649243670	8890	8890	8890	8890	0
198	20231201	171900	2649243670	8890	8890	8890	8890	0
199	20231201	171800	2649243670	8890	8890	8890	8890	0
200	20231201	171700	2649243670	8890	8890	8890	8890	0
201	20231201	171600	2649243670	8890	8890	8890	8890	0
202	20231201	171500	2649243670	8890	8890	8890	8890	0
203	20231201	171400	2649243670	8890	8890	8890	8890	0
204	20231201	171300	2649243670	8890	8890	8890	8890	0
205	20231201	171200	2649243670	8890	8890	8890	8890	0
206	20231201	171100	2649243670	8890	8890	8890	8890	0
207	20231201	171000	2649243670	8890	8890	8890	8890	0
208	20231201	170900	2649243670	8890	8890	8890	8890	0
209	20231201	170800	2649243670	8890	8890	8890	8890	0
210	20231201	170700	2649243670	8890	8890	8890	8890	0
211	20231201	170600	2649243670	8890	8890	8890	8890	0
212	20231201	170500	2649243670	8890	8890	8890	8890	7290
213	20231201	170400	2649243670	8890	8890	8890	8890	0
214	20231201	170300	2649243670	8890	8890	8890	8890	0
215	20231201	170200	2649243670	8890	8890	8890	8890	0
216	20231201	170100	2649243670	8890	8890	8890	8890	0
217	20231201	170000	2649243670	8890	8890	8890	8890	0
218	20231201	165900	2649243670	8890	8890	8890	8890	0
219	20231201	165800	2649243670	8890	8890	8890	8890	0
220	20231201	165700	2649243670	8890	8890	8890	8890	0
221	20231201	165600	2649243670	8890	8890	8890	8890	0
222	20231201	165500	2649243670	8890	8890	8890	8890	0
223	20231201	165400	2649243670	8890	8890	8890	8890	0
224	20231201	165300	2649243670	8890	8890	8890	8890	0
225	20231201	165200	2649243670	8890	8890	8890	8890	0
226	20231201	165100	2649243670	8890	8890	8890	8890	0
227	20231201	165000	2649243670	8890	8890	8890	8890	0
228	20231201	164900	2649243670	8890	8890	8890	8890	0
229	20231201	164800	2649243670	8890	8890	8890	8890	0
230	20231201	164700	2649243670	8890	8890	8890	8890	0
231	20231201	164600	2649243670	8890	8890	8890	8890	0
232	20231201	164500	2649243670	8890	8890	8890	8890	0
233	20231201	164400	2649243670	8890	8890	8890	8890	0
234	20231201	164300	2649243670	8890	8890	8890	8890	0
235	20231201	164200	2649243670	8890	8890	8890	8890	0
236	20231201	164100	2649243670	8890	8890	8890	8890	0
237	20231201	164000	2649243670	8890	8890	8890	8890	0
238	20231201	163900	2649243670	8890	8890	8890	8890	0
239	20231201	163800	2649243670	8890	8890	8890	8890	0
240	20231201	163700	2649243670	8890	8890	8890	8890	0
241	20231201	163600	2649243670	8890	8890	8890	8890	0
242	20231201	163500	2649243670	8890	8890	8890	8890	7290
243	20231201	163400	2649243670	8890	8890	8890	8890	0
244	20231201	163300	2649243670	8890	8890	8890	8890	0
245	20231201	163200	2649243670	8890	8890	8890	8890	0
246	20231201	163100	2649243670	8890	8890	8890	8890	0
247	20231201	163000	2649243670	8890	8890	8890	8890	0
248	20231201	162900	2649243670	8890	8890	8890	8890	0
249	20231201	162800	2649243670	8890	8890	8890	8890	0
250	20231201	162700	2649243670	8890	8890	8890	8890	0
251	20231201	162600	2649243670	8890	8890	8890	8890	0
252	20231201	162500	2649243670	8890	8890	8890	8890	0
253	20231201	162400	2649243670	8890	8890	8890	8890	0
254	20231201	162300	2649243670	8890	8890	8890	8890	0
255	20231201	162200	2649243670	8890	8890	8890	8890	0
256	20231201	162100	2649243670	8890	8890	8890	8890	0
257	20231201	162000	2649243670	8890	8890	8890	8890	0
258	20231201	161900	2649243670	8890	8890	8890	8890	0
259	20231201	161800	2649243670	8890	8890	8890	8890	0
260	20231201	161700	2649243670	8890	8890	8890	8890	0
261	20231201	161600	2649243670	8890	8890	8890	8890	0
262	20231201	161500	2649243670	8890	8890	8890	8890	0
263	20231201	161400	2649243670	8890	8890	8890	8890	0
264	20231201	161300	2649243670	8890	8890	8890	8890	0
265	20231201	161200	2649243670	8890	8890	8890	8890	0
266	20231201	161100	2649243670	8890	8890	8890	8890	0
267	20231201	161000	2649243670	8890	8890	8890	8890	0
268	20231201	160900	2649243670	8890	8890	8890	8890	0
269	20231201	160800	2649243670	8890	8890	8890	8890	0
270	20231201	160700	2649243670	8890	8890	8890	8890	0
271	20231201	160600	2649243670	8890	8890	8890	8890	0
272	20231201	160500	2649243670	8890	8890	8890	8890	7290
273	20231201	160400	2649243670	8890	8890	8890	8890	0
274	20231201	160300	2649243670	8890	8890	8890	8890	0
275	20231201	160200	2649243670	8890	8890	8890	8890	0
276	20231201	160100	2649243670	8890	8890	8890	8890	0
277	20231201	160000	2649243670	8890	8890	8890	8890	0
278	20231201	155900	2649243670	8890	8890	8890	8890	0
279	20231201	155800	2649243670	8890	8890	8890	8890	0
280	20231201	155700	2649243670	8890	8890	8890	8890	0
281	20231201	155600	2649243670	8890	8890	8890	8890	0
282	20231201	155500	2649243670	8890	8890	8890	8890	0
283	20231201	155400	2649243670	8890	8890	8890	8890	0
284	20231201	155300	2649243670	8890	8890	8890	8890	0
285	20231201	155200	2649243670	8890	8890	8890	8890	0
286	20231201	155100	2649243670	8890	8890	8890	8890	0
287	20231201	155000	2649243670	8890	8890	8890	8890	0
288	20231201	154900	2649243670	8890	8890	8890	8890	0
289	20231201	154800	2649243670	8890	8890	8890	8890	0
290	20231201	154700	2649243670	8890	8890	8890	8890	0
291	20231201	154600	2649243670	8890	8890	8890	8890	0
292	20231201	154500	2649243670	8890	8890	8890	8890	0
293	20231201	154400	2649243670	8890	8890	8890	8890	0
294	20231201	154300	2649243670	8890	8890	8890	8890	0
295	20231201	154200	2649243670	8890	8890	8890	8890	0
296	20231201	154100	2649243670	8890	8890	8890	8890	0
297	20231201	154000	2649243670	8890	8890	8890	8890	0
298	20231201	153900	2649243670	8890	8890	8890	8890	0
299	20231201	153800	2649243670	8890	8890	8890	8890	0
300	20231201	153700	2649243670	8890	8890	8890	8890	0
301	20231201	153600	2649243670	8890	8890	8890	8890	0
302	20231201	153500	2649243670	8890	8890	8890	8890	7290
303	20231201	153400	2649243670	8890	8890	8890	8890	0
304	20231201	153300	2649243670	8890	8890	8890	8890	0
305	20231201	153200	2649243670	8890	8890	8890	8890	0
306	20231201	153100	2649243670	8890	8890	8890	8890	0
307	20231201	153000	2649243670	8890	8890	8890	8890	7290
308	20231201	152900	2584435570	8930	8930	8930	8930	0
309	20231201	152800	2584435570	8930	8930	8930	8930	0
310	20231201	152700	2584435570	8930	8930	8930	8930	0
311	20231201	152600	2584435570	8930	8930	8930	8930	0
312	20231201	152500	2584435570	8930	8930	8930	8930	0
313	20231201	152400	2584435570	8930	8930	8930	8930	0
314	20231201	152300	2584435570	8930	8930	8930	8930	0
315	20231201	152200	2584435570	8930	8930	8930	8930	0
316	20231201	152100	2584435570	8930	8930	8930	8930	0
317	20231201	152000	2584435570	8930	8930	8930	8930	0
318	20231201	151900	2584435570	8930	8930	8930	8930	30
319	20231201	151800	2584167670	8930	8930	8930	8930	606
320	20231201	151700	2578756090	8910	8910	8930	8910	559
321	20231201	151600	2573770450	8910	8910	8930	8910	565
322	20231201	151500	2568736280	8930	8930	8930	8910	1210
323	20231201	151400	2557951420	8920	8930	8930	8920	1106
324	20231201	151300	2548081570	8930	8940	8940	8930	237
325	20231201	151200	2545964510	8950	8950	8950	8950	1
326	20231201	151100	2545955560	8930	8920	8930	8920	55
327	20231201	151000	2545464910	8920	8930	8930	8920	1506
328	20231201	150900	2532023890	8960	8930	8960	8930	83
329	20231201	150800	2531282670	8930	8960	8970	8930	588
330	20231201	150700	2526023890	8960	8930	8960	8920	436
331	20231201	150600	2522126470	8930	8930	8930	8930	207
332	20231201	150500	2520277960	8950	8930	8950	8930	144
333	20231201	150400	2518991920	8930	8930	8930	8920	373
334	20231201	150300	2515661100	8930	8940	8950	8930	886
335	20231201	150200	2507747780	8930	8940	8940	8930	10
336	20231201	150100	2507658450	8980	8980	8980	8980	0
337	20231201	150000	2507658450	8980	8950	8980	8950	3
338	20231201	145900	2507631570	8930	8940	8940	8930	568
339	20231201	145800	2502558580	8940	8920	8940	8920	177
340	20231201	145700	2500979700	8920	8930	8930	8920	1043
341	20231201	145600	2491673140	8920	8920	8950	8920	1956
342	20231201	145500	2474225580	8920	8950	8950	8920	567
343	20231201	145400	2469163880	8990	8930	8990	8930	37
344	20231201	145300	2468832530	8930	8950	8950	8930	876
345	20231201	145200	2461008510	8950	8970	8970	8950	503
346	20231201	145100	2456502920	8970	8980	8990	8970	124
347	20231201	145000	2455389400	8980	8970	8980	8970	155
348	20231201	144900	2453997520	8980	8950	8980	8950	2869
349	20231201	144800	2428319920	8930	8950	8950	8930	11
350	20231201	144700	2428221670	8930	8930	8930	8930	8
351	20231201	144600	2428150230	8950	8950	8990	8940	117
352	20231201	144500	2427104110	8950	8950	8950	8950	75
353	20231201	144400	2426432860	8950	8960	9010	8950	1507
354	20231201	144300	2412928800	8960	8930	8960	8930	544
355	20231201	144200	2408067410	8940	8970	8970	8890	8685
356	20231201	144100	2330480370	8970	8980	8980	8970	372
357	20231201	144000	2327140320	8970	8970	8970	8970	231
358	20231201	143900	2325068250	8970	8970	8970	8970	1
359	20231201	143800	2325059280	9010	8980	9010	8980	118
360	20231201	143700	2323999600	8990	9000	9000	8990	867
361	20231201	143600	2316203220	9000	9010	9020	9000	265
362	20231201	143500	2313815950	9000	9000	9000	9000	126
363	20231201	143400	2312681950	8990	8990	8990	8990	130
364	20231201	143300	2311513250	8990	8990	8990	8990	309
365	20231201	143200	2308735340	8990	8990	8990	8990	76
366	20231201	143100	2308052100	8990	8980	8990	8980	126
367	20231201	143000	2306919370	8980	8990	8990	8980	156
368	20231201	142900	2305518040	8990	9000	9000	8990	2
369	20231201	142800	2305500050	8990	8990	8990	8990	104
370	20231201	142700	2304565090	8990	8990	8990	8990	1
371	20231201	142600	2304556100	8990	8990	8990	8990	1203
372	20231201	142500	2293741130	8990	8980	8990	8980	142
373	20231201	142400	2292465960	8980	8980	8980	8980	119
374	20231201	142300	2291397340	8980	8980	8980	8980	50
375	20231201	142200	2290948340	8980	8980	8980	8980	144
376	20231201	142100	2289655220	8980	8980	8980	8980	409
377	20231201	142000	2285982400	8960	8960	8960	8960	3
378	20231201	141900	2285955520	8980	8980	8980	8960	486
379	20231201	141800	2281597580	8960	8980	8980	8960	488
380	20231201	141700	2277223120	8990	8980	9010	8980	1015
381	20231201	141600	2268097230	8960	9010	9010	8960	1346
382	20231201	141500	2255995650	9010	9010	9020	9010	449
383	20231201	141400	2251948220	9010	9010	9010	8970	367
384	20231201	141300	2248641810	9010	8990	9020	8990	5
385	20231201	141200	2248596780	9020	8980	9020	8980	405
386	20231201	141100	2244951330	9000	8980	9000	8980	2
387	20231201	141000	2244933350	8980	9000	9020	8960	822
388	20231201	140900	2237546540	9020	9000	9020	9000	330
389	20231201	140800	2234576240	9000	8980	9000	8980	153
390	20231201	140700	2233202280	8980	8990	9000	8980	577
391	20231201	140600	2228009830	9000	8990	9000	8990	219
392	20231201	140500	2226038840	9000	9000	9000	8960	3874
393	20231201	140400	2191228680	9000	9000	9010	9000	78
394	20231201	140300	2190526670	9020	9000	9020	9000	452
395	20231201	140200	2186458650	8980	8970	9000	8970	124
396	20231201	140100	2185345670	9000	8970	9000	8970	2050
397	20231201	140000	2166918290	8990	8970	8990	8970	626
398	20231201	135900	2161303010	9000	8990	9000	8970	436
399	20231201	135800	2157391140	9000	9000	9000	8990	1041
400	20231201	135700	2148022190	9000	8990	9000	8990	1063
401	20231201	135600	2138465800	8990	8990	8990	8990	1
402	20231201	135500	2138456810	8970	8980	8990	8970	54
403	20231201	135400	2137971880	8980	8980	8990	8970	307
404	20231201	135300	2135215530	8990	8980	8990	8970	401
405	20231201	135200	2131614980	8990	8990	8990	8980	32
406	20231201	135100	2131327390	8990	8970	8990	8970	653
407	20231201	135000	2125468640	8970	8980	8980	8950	1006
408	20231201	134900	2116453710	8990	8980	8990	8980	180
409	20231201	134800	2114837300	8980	8970	8980	8960	89
410	20231201	134700	2114039030	8980	8970	8980	8960	19
411	20231201	134600	2113868690	8960	8990	8990	8960	2965
412	20231201	134500	2087253760	9000	9010	9010	8990	2026
413	20231201	134400	2069024500	9010	9020	9020	9010	1530
414	20231201	134300	2055234290	9020	9030	9030	9020	188
415	20231201	134200	2053538510	9030	9030	9030	9020	494
416	20231201	134100	2049080700	9040	9020	9040	9020	301
417	20231201	134000	2046365660	9020	9020	9020	9020	28
418	20231201	133900	2046113100	9040	9040	9040	9040	0
419	20231201	133800	2046113100	9040	9020	9040	9020	46
420	20231201	133700	2045698140	9020	9030	9040	9020	186
421	20231201	133600	2044019400	9020	9030	9030	9020	170
422	20231201	133500	2042485000	9030	9020	9030	9020	490
423	20231201	133400	2038064690	9030	9030	9030	9030	41
424	20231201	133300	2037694460	9030	9030	9030	9020	515
425	20231201	133200	2033047820	9040	9040	9050	9040	356
426	20231201	133100	2029829570	9050	9020	9050	9020	298
427	20231201	133000	2027141560	9010	9020	9020	9010	608
428	20231201	132900	2021663140	9020	9020	9020	9010	123
429	20231201	132800	2020553930	9020	9020	9020	9020	140
430	20231201	132700	2019291130	9010	9040	9040	9010	2394
431	20231201	132600	1997688370	9040	9040	9040	9040	1
432	20231201	132500	1997679330	9040	9050	9050	9040	46
433	20231201	132400	1997263480	9050	9040	9050	9040	1514
434	20231201	132300	1983576820	9050	9050	9050	9050	44
435	20231201	132200	1983178620	9050	9080	9080	9050	602
436	20231201	132100	1977727530	9080	9070	9080	9070	407
437	20231201	132000	1974035990	9070	9050	9070	9040	33
438	20231201	131900	1973737160	9050	9050	9070	9050	444
439	20231201	131800	1969718940	9050	9050	9050	9050	85
440	20231201	131700	1968949690	9050	9070	9070	9050	2387
441	20231201	131600	1947345240	9080	9060	9080	9060	179
442	20231201	131500	1945723460	9060	9050	9060	9050	115
443	20231201	131400	1944682590	9050	9050	9050	9050	314
444	20231201	131300	1941840890	9050	9030	9050	9030	451
445	20231201	131200	1937765490	9020	9020	9030	9020	267
446	20231201	131100	1935357140	9020	9010	9030	9010	1182
447	20231201	131000	1924691860	9030	9030	9050	9010	1033
448	20231201	130900	1915365470	9030	9080	9080	9000	8007
449	20231201	130800	1842956530	9080	9090	9090	9080	1036
450	20231201	130700	1833544060	9100	9100	9110	9090	1632
451	20231201	130600	1818697480	9090	9100	9100	9090	1078
452	20231201	130500	1808892460	9100	9140	9150	9100	3942
453	20231201	130400	1772992630	9140	9140	9150	9130	1170
454	20231201	130300	1762296660	9140	9170	9210	9130	2812
455	20231201	130200	1736538120	9180	9210	9210	9160	3708
456	20231201	130100	1702497530	9210	9190	9210	9160	6319
457	20231201	130000	1644407480	9180	9130	9180	9130	7845
458	20231201	125900	1572632890	9120	9120	9120	9120	47
459	20231201	125800	1572204250	9120	9120	9120	9100	917
460	20231201	125700	1563853210	9120	9110	9120	9110	126
461	20231201	125600	1562704950	9110	9120	9120	9110	92
462	20231201	125500	1561866730	9110	9120	9120	9110	308
463	20231201	125400	1559057840	9120	9120	9130	9120	40
464	20231201	125300	1558693030	9120	9120	9120	9120	0
465	20231201	125200	1558693030	9120	9120	9120	9120	423
466	20231201	125100	1554835270	9110	9100	9110	9100	86
467	20231201	125000	1554051880	9100	9090	9100	9090	22
468	20231201	124900	1553851880	9090	9090	9090	9090	125
469	20231201	124800	1552715630	9100	9090	9100	9090	1770
470	20231201	124700	1536613160	9100	9090	9100	9090	70
471	20231201	124600	1535976170	9090	9090	9090	9090	48
472	20231201	124500	1535539850	9100	9100	9100	9100	844
473	20231201	124400	1527859450	9110	9110	9110	9110	72
474	20231201	124300	1527203530	9110	9110	9110	9110	36
475	20231201	124200	1526875570	9110	9110	9110	9110	1021
476	20231201	124100	1517574260	9120	9120	9120	9120	375
477	20231201	124000	1514154260	9110	9120	9120	9110	140
478	20231201	123900	1512878460	9130	9130	9130	9130	100
479	20231201	123800	1511965460	9130	9130	9130	9130	173
480	20231201	123700	1510385970	9140	9130	9140	9120	462
481	20231201	123600	1506165470	9130	9130	9130	9130	340
482	20231201	123500	1503061270	9130	9120	9130	9120	271
483	20231201	123400	1500588850	9130	9130	9130	9130	0
484	20231201	123300	1500588850	9130	9130	9130	9130	74
485	20231201	123200	1499913230	9130	9120	9130	9120	501
486	20231201	123100	1495344100	9120	9120	9120	9120	0
487	20231201	123000	1495344100	9120	9120	9120	9120	0
488	20231201	122900	1495344100	9120	9110	9120	9110	1216
489	20231201	122800	1484266290	9130	9120	9130	9120	90
490	20231201	122700	1483445480	9120	9120	9120	9120	39
491	20231201	122600	1483089800	9120	9130	9140	9120	639
492	20231201	122500	1477259720	9140	9140	9140	9140	10
493	20231201	122400	1477168320	9140	9130	9140	9130	25
494	20231201	122300	1476940040	9140	9130	9140	9130	107
495	20231201	122200	1475963080	9140	9140	9140	9130	43
496	20231201	122100	1475570160	9140	9120	9140	9120	1568
497	20231201	122000	1461260200	9110	9110	9110	9110	158
498	20231201	121900	1459820820	9110	9110	9110	9090	205
499	20231201	121800	1457953350	9090	9110	9110	9090	94
500	20231201	121700	1457098780	9110	9080	9110	9080	207
501	20231201	121600	1455215570	9090	9070	9090	9060	1122
502	20231201	121500	1445040560	9070	9090	9090	9070	434
503	20231201	121400	1441102380	9090	9100	9100	9090	133
504	20231201	121300	1439893300	9110	9110	9110	9110	10
505	20231201	121200	1439802200	9120	9120	9120	9120	35
506	20231201	121100	1439483000	9120	9120	9120	9100	532
507	20231201	121000	1434641270	9120	9120	9120	9120	0
508	20231201	120900	1434641270	9120	9120	9120	9120	0
509	20231201	120800	1434641270	9120	9120	9120	9120	0
510	20231201	120700	1434641270	9120	9120	9120	9120	1
511	20231201	120600	1434632150	9120	9110	9120	9110	89
512	20231201	120500	1433820510	9110	9110	9110	9110	1
513	20231201	120400	1433811400	9120	9110	9120	9110	5
514	20231201	120300	1433765810	9090	9100	9100	9090	4561
515	20231201	120200	1392299300	9100	9130	9130	9100	1000
516	20231201	120100	1383180000	9140	9140	9140	9130	1569
517	20231201	120000	1368852460	9130	9130	9130	9130	338
518	20231201	115900	1365766520	9140	9140	9140	9130	248
519	20231201	115800	1363500400	9140	9140	9140	9130	271
520	20231201	115700	1361024180	9140	9130	9140	9130	175
521	20231201	115600	1359425180	9140	9110	9140	9100	869
522	20231201	115500	1351493840	9110	9130	9130	9110	3209
523	20231201	115400	1322224520	9140	9130	9140	9130	45
524	20231201	115300	1321813630	9130	9150	9150	9130	449
525	20231201	115200	1317709800	9150	9140	9150	9130	2469
526	20231201	115100	1295153220	9140	9150	9160	9140	1764
527	20231201	115000	1279010810	9150	9100	9150	9100	2651
528	20231201	114900	1254818700	9070	9090	9090	9070	10
529	20231201	114800	1254727960	9090	9080	9090	9060	195
530	20231201	114700	1252957880	9090	9100	9100	9080	657
531	20231201	114600	1246984780	9100	9100	9100	9100	395
532	20231201	114500	1243390280	9090	9080	9090	9080	1616
533	20231201	114400	1228706920	9080	9080	9080	9080	12
534	20231201	114300	1228597960	9080	9050	9080	9050	308
535	20231201	114200	1225803730	9030	9040	9040	9030	559
536	20231201	114100	1220750490	9040	9040	9040	9040	10
537	20231201	114000	1220660090	9060	9040	9060	9030	879
538	20231201	113900	1212708400	9050	9040	9070	9040	1151
539	20231201	113800	1202287850	9040	9040	9040	9040	0
540	20231201	113700	1202287850	9040	9040	9040	9040	58
541	20231201	113600	1201763530	9050	9050	9050	9050	41
542	20231201	113500	1201392480	9060	9040	9060	9040	390
543	20231201	113400	1197864730	9020	9020	9020	9020	0
544	20231201	113300	1197864730	9020	9010	9020	9010	444
545	20231201	113200	1193859910	9010	9010	9010	9010	0
546	20231201	113100	1193859910	9010	9020	9020	9010	1129
547	20231201	113000	1183679900	9060	9060	9060	9060	0
548	20231201	112900	1183679900	9060	9040	9060	9040	2
549	20231201	112800	1183661800	9020	9020	9020	9020	374
550	20231201	112700	1180288320	9020	9040	9040	9020	684
551	20231201	112600	1174117030	9040	9040	9040	9040	31
552	20231201	112500	1173836790	9060	9040	9060	9040	3
553	20231201	112400	1173809650	9030	9040	9040	9030	129
554	20231201	112300	1172644590	9040	9040	9040	9040	19
555	20231201	112200	1172472830	9020	9040	9070	9020	717
556	20231201	112100	1165997090	9040	9040	9040	9030	275
557	20231201	112000	1163513680	9030	9050	9070	9030	1154
558	20231201	111900	1153080960	9050	9050	9050	9050	243
559	20231201	111800	1150881810	9050	9050	9060	9050	49
560	20231201	111700	1150438350	9030	9050	9050	9030	700
561	20231201	111600	1144111850	9050	9070	9070	9050	42
562	20231201	111500	1143731150	9080	9080	9080	9080	111
563	20231201	111400	1142723270	9090	9080	9090	9080	298
564	20231201	111300	1140016570	9080	9070	9080	9070	589
565	20231201	111200	1134669310	9070	9070	9070	9050	71
566	20231201	111100	1134025450	9070	9040	9070	9030	115
567	20231201	111000	1132986190	9030	9050	9060	9030	440
568	20231201	110900	1129005980	9030	9030	9030	9030	45
569	20231201	110800	1128599630	9080	9040	9080	9040	5
570	20231201	110700	1128554320	9020	9040	9040	9010	1367
571	20231201	110600	1116215820	9050	9050	9070	9050	2046
572	20231201	110500	1097698080	9050	9050	9050	9050	14
573	20231201	110400	1097571380	9050	9060	9060	9050	235
574	20231201	110300	1095444500	9060	9060	9060	9060	124
575	20231201	110200	1094321060	9080	9070	9080	9070	314
576	20231201	110100	1091472980	9070	9060	9070	9050	735
577	20231201	110000	1084818830	9080	9060	9080	9050	1081
578	20231201	105900	1075033490	9070	9070	9090	9050	430
579	20231201	105800	1071135310	9070	9050	9090	9040	2171
580	20231201	105700	1051440010	9050	9050	9050	9050	4
581	20231201	105600	1051403810	9050	9080	9080	9050	42
582	20231201	105500	1051023340	9090	9090	9090	9080	322
583	20231201	105400	1048098650	9100	9120	9130	9100	1364
584	20231201	105300	1035664470	9120	9110	9120	9110	1177
585	20231201	105200	1024931520	9120	9090	9120	9090	223
586	20231201	105100	1022902860	9080	9080	9080	9080	11
587	20231201	105000	1022802980	9080	9080	9080	9080	222
588	20231201	104900	1020787220	9090	9090	9090	9070	382
589	20231201	104800	1017321420	9090	9100	9100	9090	108
590	20231201	104700	1016339210	9100	9030	9100	9030	1168
591	20231201	104600	1005727720	9030	9050	9060	9030	440
592	20231201	104500	1001746990	9050	9040	9050	9030	624
593	20231201	104400	996110020	9030	9040	9040	9000	2544
594	20231201	104300	973174090	9040	9060	9070	9040	348
595	20231201	104200	970022640	9070	9060	9070	9060	292
596	20231201	104100	967376980	9030	9060	9070	9010	5924
597	20231201	104000	913870430	9070	9100	9100	9060	585
598	20231201	103900	908559690	9100	9110	9110	9100	214
599	20231201	103800	906611660	9120	9110	9120	9080	651
600	20231201	103700	900686850	9090	9070	9130	9060	940
601	20231201	103600	892138250	9090	9120	9120	9070	8865
602	20231201	103500	811702220	9120	9150	9150	9120	1298
603	20231201	103400	799854320	9160	9120	9160	9120	4913
604	20231201	103300	754927670	9120	9090	9120	9090	2104
605	20231201	103200	735777440	9090	9070	9090	9070	1513
606	20231201	103100	722042930	9060	9070	9070	9060	1404
607	20231201	103000	709311480	9080	9070	9080	9070	314
608	20231201	102900	706463390	9080	9080	9080	9060	885
609	20231201	102800	698436610	9080	9090	9090	9070	1423
610	20231201	102700	685514610	9090	9050	9090	9050	5268
611	20231201	102600	637755080	9050	9020	9050	9020	2434
612	20231201	102500	615769120	9020	9030	9030	9010	1126
613	20231201	102400	605608010	9020	9000	9030	9000	2049
614	20231201	102300	587140670	8990	9000	9000	8990	403
615	20231201	102200	583515640	9000	8990	9010	8990	1785
616	20231201	102100	567458650	8980	8970	8980	8960	559
617	20231201	102000	562442060	8980	8900	8980	8900	3552
618	20231201	101900	530747110	8890	8900	8900	8890	121
619	20231201	101800	529670220	8910	8910	8910	8910	0
620	20231201	101700	529670220	8910	8890	8910	8890	4
621	20231201	101600	529634630	8870	8880	8900	8870	760
622	20231201	101500	522887110	8880	8880	8880	8880	911
623	20231201	101400	514797430	8880	8890	8890	8880	599
624	20231201	101300	509477310	8890	8910	8910	8890	150
625	20231201	101200	508143550	8880	8900	8900	8880	11
626	20231201	101100	508045770	8900	8900	8910	8880	1231
627	20231201	101000	497094800	8900	8910	8910	8900	11
628	20231201	100900	496996890	8900	8900	8900	8900	328
629	20231201	100800	494077690	8900	8900	8900	8900	0
630	20231201	100700	494077690	8900	8900	8900	8900	2
631	20231201	100600	494059890	8900	8900	8900	8900	1
632	20231201	100500	494050990	8880	8880	8880	8880	10
633	20231201	100400	493962190	8880	8880	8900	8880	912
634	20231201	100300	485863610	8880	8890	8890	8880	437
635	20231201	100200	481978740	8890	8880	8900	8880	173
636	20231201	100100	480440940	8890	8890	8890	8890	390
637	20231201	100000	476973840	8890	8890	8890	8890	46
638	20231201	095900	476564900	8890	8900	8900	8890	11
639	20231201	095800	476467100	8880	8880	8880	8880	472
640	20231201	095700	472275740	8880	8880	8880	8880	0
641	20231201	095600	472275740	8880	8890	8910	8870	69
642	20231201	095500	471663430	8910	8880	8910	8870	234
643	20231201	095400	469587780	8870	8880	8890	8870	3861
644	20231201	095300	435326230	8880	8900	8910	8880	1169
645	20231201	095200	424931310	8900	8900	8900	8900	50
646	20231201	095100	424486310	8910	8900	8910	8900	1135
647	20231201	095000	414384800	8900	8900	8920	8900	699
648	20231201	094900	408160700	8900	8900	8900	8900	1152
649	20231201	094800	397907900	8900	8900	8900	8900	92
650	20231201	094700	397089100	8900	8910	8910	8900	2181
651	20231201	094600	377664600	8910	8920	8920	8910	217
652	20231201	094500	375729280	8920	8930	8930	8920	403
653	20231201	094400	372131970	8930	8950	8950	8930	273
654	20231201	094300	369691780	8950	8950	8950	8950	1
655	20231201	094200	369682830	8930	8940	8940	8930	1017
656	20231201	094100	360600140	8960	8930	8980	8930	665
657	20231201	094000	354639120	8930	8950	8960	8930	756
658	20231201	093900	347886490	8930	8950	8960	8930	12
659	20231201	093800	347779280	8930	8930	8930	8930	22
660	20231201	093700	347582820	8930	8940	8950	8930	208
661	20231201	093600	345722330	8940	8940	8940	8940	0
662	20231201	093500	345722330	8940	8930	8940	8930	507
663	20231201	093400	341191760	8930	8940	8940	8930	209
664	20231201	093300	339325100	8940	8950	8950	8940	380
665	20231201	093200	335926180	8970	8960	8970	8950	245
666	20231201	093100	333732510	8970	8950	8970	8950	512
667	20231201	093000	329149670	8950	8960	8980	8950	496
668	20231201	092900	324710010	8960	8980	8980	8960	288
669	20231201	092800	322129390	8980	8980	8990	8980	49
670	20231201	092700	321689090	8990	8960	8990	8960	755
671	20231201	092600	314921910	8960	8950	8960	8940	332
672	20231201	092500	311952000	8950	8990	8990	8950	1435
673	20231201	092400	299076870	8970	8950	8990	8950	183
674	20231201	092300	297433960	8950	8970	8980	8940	993
675	20231201	092200	288544820	8990	8970	8990	8940	1405
676	20231201	092100	275971510	8990	8990	8990	8970	340
677	20231201	092000	272920700	8980	9010	9030	8980	249
678	20231201	091900	270682470	9000	9040	9040	9000	859
679	20231201	091800	262929520	9040	8990	9040	8990	4563
680	20231201	091700	221821030	8980	8960	8980	8960	1387
681	20231201	091600	209382360	8960	8940	8960	8940	546
682	20231201	091500	204498940	8960	8960	8970	8960	106
683	20231201	091400	203549140	8930	8970	8970	8930	2471
684	20231201	091300	181454890	8950	8940	8990	8940	206
685	20231201	091200	179611370	8990	8960	9000	8960	1846
686	20231201	091100	163067910	8940	8960	8960	8930	264
687	20231201	091000	160707430	8960	8950	8960	8950	759
688	20231201	090900	153909500	8960	8950	8960	8930	306
689	20231201	090800	151174700	8950	8930	8950	8930	82
690	20231201	090700	150441300	8950	8940	8950	8930	359
691	20231201	090600	147233870	8940	8930	8950	8930	387
692	20231201	090500	143776370	8930	8930	8930	8910	1671
693	20231201	090400	128872670	8940	9000	9000	8940	2754
694	20231201	090300	104191630	9000	9040	9040	9000	1891
695	20231201	090200	87154460	9050	9040	9070	8990	3135
696	20231201	090100	58855690	9030	9000	9040	9000	2724
697	20231201	090000	34306380	9000	8930	9000	8930	3487