KissMeData/251280/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	204600	7367940	7940	7920	7940	7920	10
3	20231201	204500	7367940	7940	7940	7940	7940	0
4	20231201	204400	7367940	7940	7940	7940	7940	0
5	20231201	204300	7367940	7940	7940	7940	7940	0
6	20231201	204200	7367940	7940	7940	7940	7940	0
7	20231201	204100	7367940	7940	7940	7940	7940	0
8	20231201	204000	7367940	7940	7940	7940	7940	0
9	20231201	203900	7367940	7940	7940	7940	7940	0
10	20231201	203800	7367940	7940	7940	7940	7940	0
11	20231201	203700	7367940	7940	7940	7940	7940	0
12	20231201	203600	7367940	7940	7940	7940	7940	0
13	20231201	203500	7367940	7940	7940	7940	7940	0
14	20231201	203400	7367940	7940	7940	7940	7940	0
15	20231201	203300	7367940	7940	7940	7940	7940	0
16	20231201	203200	7367940	7940	7940	7940	7940	0
17	20231201	203100	7367940	7940	7940	7940	7940	0
18	20231201	203000	7367940	7940	7940	7940	7940	0
19	20231201	202900	7367940	7940	7940	7940	7940	0
20	20231201	202800	7367940	7940	7940	7940	7940	0
21	20231201	202700	7367940	7940	7940	7940	7940	0
22	20231201	202600	7367940	7940	7940	7940	7940	0
23	20231201	202500	7367940	7940	7940	7940	7940	0
24	20231201	202400	7367940	7940	7940	7940	7940	0
25	20231201	202300	7367940	7940	7940	7940	7940	0
26	20231201	202200	7367940	7940	7940	7940	7940	0
27	20231201	202100	7367940	7940	7940	7940	7940	0
28	20231201	202000	7367940	7940	7940	7940	7940	0
29	20231201	201900	7367940	7940	7940	7940	7940	0
30	20231201	201800	7367940	7940	7940	7940	7940	0
31	20231201	201700	7367940	7940	7940	7940	7940	0
32	20231201	201600	7367940	7940	7920	7940	7920	10
33	20231201	201500	7367940	7940	7940	7940	7940	0
34	20231201	201400	7367940	7940	7940	7940	7940	0
35	20231201	201300	7367940	7940	7940	7940	7940	0
36	20231201	201200	7367940	7940	7940	7940	7940	0
37	20231201	201100	7367940	7940	7940	7940	7940	0
38	20231201	201000	7367940	7940	7940	7940	7940	0
39	20231201	200900	7367940	7940	7940	7940	7940	0
40	20231201	200800	7367940	7940	7940	7940	7940	0
41	20231201	200700	7367940	7940	7940	7940	7940	0
42	20231201	200600	7367940	7940	7940	7940	7940	0
43	20231201	200500	7367940	7940	7940	7940	7940	0
44	20231201	200400	7367940	7940	7940	7940	7940	0
45	20231201	200300	7367940	7940	7940	7940	7940	0
46	20231201	200200	7367940	7940	7940	7940	7940	0
47	20231201	200100	7367940	7940	7940	7940	7940	0
48	20231201	200000	7367940	7940	7940	7940	7940	0
49	20231201	195900	7367940	7940	7940	7940	7940	0
50	20231201	195800	7367940	7940	7940	7940	7940	0
51	20231201	195700	7367940	7940	7940	7940	7940	0
52	20231201	195600	7367940	7940	7940	7940	7940	0
53	20231201	195500	7367940	7940	7940	7940	7940	0
54	20231201	195400	7367940	7940	7940	7940	7940	0
55	20231201	195300	7367940	7940	7940	7940	7940	0
56	20231201	195200	7367940	7940	7940	7940	7940	0
57	20231201	195100	7367940	7940	7940	7940	7940	0
58	20231201	195000	7367940	7940	7940	7940	7940	0
59	20231201	194900	7367940	7940	7940	7940	7940	0
60	20231201	194800	7367940	7940	7940	7940	7940	0
61	20231201	194700	7367940	7940	7940	7940	7940	0
62	20231201	194600	7367940	7940	7920	7940	7920	10
63	20231201	194500	7367940	7940	7940	7940	7940	0
64	20231201	194400	7367940	7940	7940	7940	7940	0
65	20231201	194300	7367940	7940	7940	7940	7940	0
66	20231201	194200	7367940	7940	7940	7940	7940	0
67	20231201	194100	7367940	7940	7940	7940	7940	0
68	20231201	194000	7367940	7940	7940	7940	7940	0
69	20231201	193900	7367940	7940	7940	7940	7940	0
70	20231201	193800	7367940	7940	7940	7940	7940	0
71	20231201	193700	7367940	7940	7940	7940	7940	0
72	20231201	193600	7367940	7940	7940	7940	7940	0
73	20231201	193500	7367940	7940	7940	7940	7940	0
74	20231201	193400	7367940	7940	7940	7940	7940	0
75	20231201	193300	7367940	7940	7940	7940	7940	0
76	20231201	193200	7367940	7940	7940	7940	7940	0
77	20231201	193100	7367940	7940	7940	7940	7940	0
78	20231201	193000	7367940	7940	7940	7940	7940	0
79	20231201	192900	7367940	7940	7940	7940	7940	0
80	20231201	192800	7367940	7940	7940	7940	7940	0
81	20231201	192700	7367940	7940	7940	7940	7940	0
82	20231201	192600	7367940	7940	7940	7940	7940	0
83	20231201	192500	7367940	7940	7940	7940	7940	0
84	20231201	192400	7367940	7940	7940	7940	7940	0
85	20231201	192300	7367940	7940	7940	7940	7940	0
86	20231201	192200	7367940	7940	7940	7940	7940	0
87	20231201	192100	7367940	7940	7940	7940	7940	0
88	20231201	192000	7367940	7940	7940	7940	7940	0
89	20231201	191900	7367940	7940	7940	7940	7940	0
90	20231201	191800	7367940	7940	7940	7940	7940	0
91	20231201	191700	7367940	7940	7940	7940	7940	0
92	20231201	191600	7367940	7940	7920	7940	7920	10
93	20231201	191500	7367940	7940	7940	7940	7940	0
94	20231201	191400	7367940	7940	7940	7940	7940	0
95	20231201	191300	7367940	7940	7940	7940	7940	0
96	20231201	191200	7367940	7940	7940	7940	7940	0
97	20231201	191100	7367940	7940	7940	7940	7940	0
98	20231201	191000	7367940	7940	7940	7940	7940	0
99	20231201	190900	7367940	7940	7940	7940	7940	0
100	20231201	190800	7367940	7940	7940	7940	7940	0
101	20231201	190700	7367940	7940	7940	7940	7940	0
102	20231201	190600	7367940	7940	7940	7940	7940	0
103	20231201	190500	7367940	7940	7940	7940	7940	0
104	20231201	190400	7367940	7940	7940	7940	7940	0
105	20231201	190300	7367940	7940	7940	7940	7940	0
106	20231201	190200	7367940	7940	7940	7940	7940	0
107	20231201	190100	7367940	7940	7940	7940	7940	0
108	20231201	190000	7367940	7940	7940	7940	7940	0
109	20231201	185900	7367940	7940	7940	7940	7940	0
110	20231201	185800	7367940	7940	7940	7940	7940	0
111	20231201	185700	7367940	7940	7940	7940	7940	0
112	20231201	185600	7367940	7940	7940	7940	7940	0
113	20231201	185500	7367940	7940	7940	7940	7940	0
114	20231201	185400	7367940	7940	7940	7940	7940	0
115	20231201	185300	7367940	7940	7940	7940	7940	0
116	20231201	185200	7367940	7940	7940	7940	7940	0
117	20231201	185100	7367940	7940	7940	7940	7940	0
118	20231201	185000	7367940	7940	7940	7940	7940	0
119	20231201	184900	7367940	7940	7940	7940	7940	0
120	20231201	184800	7367940	7940	7940	7940	7940	0
121	20231201	184700	7367940	7940	7940	7940	7940	0
122	20231201	184600	7367940	7940	7920	7940	7920	10
123	20231201	184500	7367940	7940	7940	7940	7940	0
124	20231201	184400	7367940	7940	7940	7940	7940	0
125	20231201	184300	7367940	7940	7940	7940	7940	0
126	20231201	184200	7367940	7940	7940	7940	7940	0
127	20231201	184100	7367940	7940	7940	7940	7940	0
128	20231201	184000	7367940	7940	7940	7940	7940	0
129	20231201	183900	7367940	7940	7940	7940	7940	0
130	20231201	183800	7367940	7940	7940	7940	7940	0
131	20231201	183700	7367940	7940	7940	7940	7940	0
132	20231201	183600	7367940	7940	7940	7940	7940	0
133	20231201	183500	7367940	7940	7940	7940	7940	0
134	20231201	183400	7367940	7940	7940	7940	7940	0
135	20231201	183300	7367940	7940	7940	7940	7940	0
136	20231201	183200	7367940	7940	7940	7940	7940	0
137	20231201	183100	7367940	7940	7940	7940	7940	0
138	20231201	183000	7367940	7940	7940	7940	7940	0
139	20231201	182900	7367940	7940	7940	7940	7940	0
140	20231201	182800	7367940	7940	7940	7940	7940	0
141	20231201	182700	7367940	7940	7940	7940	7940	0
142	20231201	182600	7367940	7940	7940	7940	7940	0
143	20231201	182500	7367940	7940	7940	7940	7940	0
144	20231201	182400	7367940	7940	7940	7940	7940	0
145	20231201	182300	7367940	7940	7940	7940	7940	0
146	20231201	182200	7367940	7940	7940	7940	7940	0
147	20231201	182100	7367940	7940	7940	7940	7940	0
148	20231201	182000	7367940	7940	7940	7940	7940	0
149	20231201	181900	7367940	7940	7940	7940	7940	0
150	20231201	181800	7367940	7940	7940	7940	7940	0
151	20231201	181700	7367940	7940	7940	7940	7940	0
152	20231201	181600	7367940	7940	7920	7940	7920	10
153	20231201	181500	7367940	7940	7940	7940	7940	0
154	20231201	181400	7367940	7940	7940	7940	7940	0
155	20231201	181300	7367940	7940	7940	7940	7940	0
156	20231201	181200	7367940	7940	7940	7940	7940	0
157	20231201	181100	7367940	7940	7940	7940	7940	0
158	20231201	181000	7367940	7940	7940	7940	7940	0
159	20231201	180900	7367940	7940	7940	7940	7940	0
160	20231201	180800	7367940	7940	7940	7940	7940	0
161	20231201	180700	7367940	7940	7940	7940	7940	0
162	20231201	180600	7367940	7940	7940	7940	7940	0
163	20231201	180500	7367940	7940	7940	7940	7940	0
164	20231201	180400	7367940	7940	7940	7940	7940	0
165	20231201	180300	7367940	7940	7940	7940	7940	0
166	20231201	180200	7367940	7940	7940	7940	7940	0
167	20231201	180100	7367940	7940	7940	7940	7940	0
168	20231201	180000	7367940	7940	7940	7940	7940	0
169	20231201	175900	7367940	7940	7940	7940	7940	0
170	20231201	175800	7367940	7940	7940	7940	7940	0
171	20231201	175700	7367940	7940	7940	7940	7940	0
172	20231201	175600	7367940	7940	7940	7940	7940	0
173	20231201	175500	7367940	7940	7940	7940	7940	0
174	20231201	175400	7367940	7940	7940	7940	7940	0
175	20231201	175300	7367940	7940	7940	7940	7940	0
176	20231201	175200	7367940	7940	7940	7940	7940	0
177	20231201	175100	7367940	7940	7940	7940	7940	0
178	20231201	175000	7367940	7940	7940	7940	7940	0
179	20231201	174900	7367940	7940	7940	7940	7940	0
180	20231201	174800	7367940	7940	7940	7940	7940	0
181	20231201	174700	7367940	7940	7940	7940	7940	0
182	20231201	174600	7367940	7940	7920	7940	7920	10
183	20231201	174500	7367940	7940	7940	7940	7940	0
184	20231201	174400	7367940	7940	7940	7940	7940	0
185	20231201	174300	7367940	7940	7940	7940	7940	0
186	20231201	174200	7367940	7940	7940	7940	7940	0
187	20231201	174100	7367940	7940	7940	7940	7940	0
188	20231201	174000	7367940	7940	7940	7940	7940	0
189	20231201	173900	7367940	7940	7940	7940	7940	0
190	20231201	173800	7367940	7940	7940	7940	7940	0
191	20231201	173700	7367940	7940	7940	7940	7940	0
192	20231201	173600	7367940	7940	7940	7940	7940	0
193	20231201	173500	7367940	7940	7940	7940	7940	0
194	20231201	173400	7367940	7940	7940	7940	7940	0
195	20231201	173300	7367940	7940	7940	7940	7940	0
196	20231201	173200	7367940	7940	7940	7940	7940	0
197	20231201	173100	7367940	7940	7940	7940	7940	0
198	20231201	173000	7367940	7940	7940	7940	7940	0
199	20231201	172900	7367940	7940	7940	7940	7940	0
200	20231201	172800	7367940	7940	7940	7940	7940	0
201	20231201	172700	7367940	7940	7940	7940	7940	0
202	20231201	172600	7367940	7940	7940	7940	7940	0
203	20231201	172500	7367940	7940	7940	7940	7940	0
204	20231201	172400	7367940	7940	7940	7940	7940	0
205	20231201	172300	7367940	7940	7940	7940	7940	0
206	20231201	172200	7367940	7940	7940	7940	7940	0
207	20231201	172100	7367940	7940	7940	7940	7940	0
208	20231201	172000	7367940	7940	7940	7940	7940	0
209	20231201	171900	7367940	7940	7940	7940	7940	0
210	20231201	171800	7367940	7940	7940	7940	7940	0
211	20231201	171700	7367940	7940	7940	7940	7940	0
212	20231201	171600	7367940	7940	7920	7940	7920	10
213	20231201	171500	7367940	7940	7940	7940	7940	0
214	20231201	171400	7367940	7940	7940	7940	7940	0
215	20231201	171300	7367940	7940	7940	7940	7940	0
216	20231201	171200	7367940	7940	7940	7940	7940	0
217	20231201	171100	7367940	7940	7940	7940	7940	0
218	20231201	171000	7367940	7940	7940	7940	7940	0
219	20231201	170900	7367940	7940	7940	7940	7940	0
220	20231201	170800	7367940	7940	7940	7940	7940	0
221	20231201	170700	7367940	7940	7940	7940	7940	0
222	20231201	170600	7367940	7940	7940	7940	7940	0
223	20231201	170500	7367940	7940	7940	7940	7940	0
224	20231201	170400	7367940	7940	7940	7940	7940	0
225	20231201	170300	7367940	7940	7940	7940	7940	0
226	20231201	170200	7367940	7940	7940	7940	7940	0
227	20231201	170100	7367940	7940	7940	7940	7940	0
228	20231201	170000	7367940	7940	7940	7940	7940	0
229	20231201	165900	7367940	7940	7940	7940	7940	0
230	20231201	165800	7367940	7940	7940	7940	7940	0
231	20231201	165700	7367940	7940	7940	7940	7940	0
232	20231201	165600	7367940	7940	7940	7940	7940	0
233	20231201	165500	7367940	7940	7940	7940	7940	0
234	20231201	165400	7367940	7940	7940	7940	7940	0
235	20231201	165300	7367940	7940	7940	7940	7940	0
236	20231201	165200	7367940	7940	7940	7940	7940	0
237	20231201	165100	7367940	7940	7940	7940	7940	0
238	20231201	165000	7367940	7940	7940	7940	7940	0
239	20231201	164900	7367940	7940	7940	7940	7940	0
240	20231201	164800	7367940	7940	7940	7940	7940	0
241	20231201	164700	7367940	7940	7940	7940	7940	0
242	20231201	164600	7367940	7940	7920	7940	7920	10
243	20231201	164500	7367940	7940	7940	7940	7940	0
244	20231201	164400	7367940	7940	7940	7940	7940	0
245	20231201	164300	7367940	7940	7940	7940	7940	0
246	20231201	164200	7367940	7940	7940	7940	7940	0
247	20231201	164100	7367940	7940	7940	7940	7940	0
248	20231201	164000	7367940	7940	7940	7940	7940	0
249	20231201	163900	7367940	7940	7940	7940	7940	0
250	20231201	163800	7367940	7940	7940	7940	7940	0
251	20231201	163700	7367940	7940	7940	7940	7940	0
252	20231201	163600	7367940	7940	7940	7940	7940	0
253	20231201	163500	7367940	7940	7940	7940	7940	0
254	20231201	163400	7367940	7940	7940	7940	7940	0
255	20231201	163300	7367940	7940	7940	7940	7940	0
256	20231201	163200	7367940	7940	7940	7940	7940	0
257	20231201	163100	7367940	7940	7940	7940	7940	0
258	20231201	163000	7367940	7940	7940	7940	7940	0
259	20231201	162900	7367940	7940	7940	7940	7940	0
260	20231201	162800	7367940	7940	7940	7940	7940	0
261	20231201	162700	7367940	7940	7940	7940	7940	0
262	20231201	162600	7367940	7940	7940	7940	7940	0
263	20231201	162500	7367940	7940	7940	7940	7940	0
264	20231201	162400	7367940	7940	7940	7940	7940	0
265	20231201	162300	7367940	7940	7940	7940	7940	0
266	20231201	162200	7367940	7940	7940	7940	7940	0
267	20231201	162100	7367940	7940	7940	7940	7940	0
268	20231201	162000	7367940	7940	7940	7940	7940	0
269	20231201	161900	7367940	7940	7940	7940	7940	0
270	20231201	161800	7367940	7940	7940	7940	7940	0
271	20231201	161700	7367940	7940	7940	7940	7940	0
272	20231201	161600	7367940	7940	7920	7940	7920	10
273	20231201	161500	7367940	7940	7940	7940	7940	0
274	20231201	161400	7367940	7940	7940	7940	7940	0
275	20231201	161300	7367940	7940	7940	7940	7940	0
276	20231201	161200	7367940	7940	7940	7940	7940	0
277	20231201	161100	7367940	7940	7940	7940	7940	0
278	20231201	161000	7367940	7940	7940	7940	7940	0
279	20231201	160900	7367940	7940	7940	7940	7940	0
280	20231201	160800	7367940	7940	7940	7940	7940	0
281	20231201	160700	7367940	7940	7940	7940	7940	0
282	20231201	160600	7367940	7940	7940	7940	7940	0
283	20231201	160500	7367940	7940	7940	7940	7940	0
284	20231201	160400	7367940	7940	7940	7940	7940	0
285	20231201	160300	7367940	7940	7940	7940	7940	0
286	20231201	160200	7367940	7940	7940	7940	7940	0
287	20231201	160100	7367940	7940	7940	7940	7940	0
288	20231201	160000	7367940	7940	7940	7940	7940	0
289	20231201	155900	7367940	7940	7940	7940	7940	0
290	20231201	155800	7367940	7940	7940	7940	7940	0
291	20231201	155700	7367940	7940	7940	7940	7940	0
292	20231201	155600	7367940	7940	7940	7940	7940	0
293	20231201	155500	7367940	7940	7940	7940	7940	0
294	20231201	155400	7367940	7940	7940	7940	7940	0
295	20231201	155300	7367940	7940	7940	7940	7940	0
296	20231201	155200	7367940	7940	7940	7940	7940	0
297	20231201	155100	7367940	7940	7940	7940	7940	0
298	20231201	155000	7367940	7940	7940	7940	7940	0
299	20231201	154900	7367940	7940	7940	7940	7940	0
300	20231201	154800	7367940	7940	7940	7940	7940	0
301	20231201	154700	7367940	7940	7940	7940	7940	0
302	20231201	154600	7367940	7940	7920	7940	7920	10
303	20231201	154500	7367940	7940	7940	7940	7940	0
304	20231201	154400	7367940	7940	7940	7940	7940	0
305	20231201	154300	7367940	7940	7940	7940	7940	0
306	20231201	154200	7367940	7940	7940	7940	7940	0
307	20231201	154100	7367940	7940	7940	7940	7940	0
308	20231201	154000	7367940	7940	7940	7940	7940	0
309	20231201	153900	7367940	7940	7940	7940	7940	0
310	20231201	153800	7367940	7940	7940	7940	7940	0
311	20231201	153700	7367940	7940	7940	7940	7940	0
312	20231201	153600	7367940	7940	7940	7940	7940	0
313	20231201	153500	7367940	7940	7940	7940	7940	0
314	20231201	153400	7367940	7940	7940	7940	7940	0
315	20231201	153300	7367940	7940	7940	7940	7940	0
316	20231201	153200	7367940	7940	7940	7940	7940	0
317	20231201	153100	7367940	7940	7940	7940	7940	0
318	20231201	153000	7367940	7940	7940	7940	7940	0
319	20231201	152900	7367940	7940	7940	7940	7940	0
320	20231201	152800	7367940	7940	7940	7940	7940	0
321	20231201	152700	7367940	7940	7940	7940	7940	0
322	20231201	152600	7367940	7940	7940	7940	7940	0
323	20231201	152500	7367940	7940	7940	7940	7940	0
324	20231201	152400	7367940	7940	7940	7940	7940	0
325	20231201	152300	7367940	7940	7940	7940	7940	0
326	20231201	152200	7367940	7940	7940	7940	7940	0
327	20231201	152100	7367940	7940	7940	7940	7940	0
328	20231201	152000	7367940	7940	7940	7940	7940	0
329	20231201	151900	7367940	7940	7940	7940	7940	0
330	20231201	151800	7367940	7940	7940	7940	7940	0
331	20231201	151700	7367940	7940	7940	7940	7940	0
332	20231201	151600	7367940	7940	7940	7940	7940	0
333	20231201	151500	7367940	7940	7940	7940	7940	0
334	20231201	151400	7367940	7940	7940	7940	7940	0
335	20231201	151300	7367940	7940	7940	7940	7940	0
336	20231201	151200	7367940	7940	7940	7940	7940	0
337	20231201	151100	7367940	7940	7940	7940	7940	0
338	20231201	151000	7367940	7940	7920	7940	7920	10
339	20231201	150900	7288660	7900	7900	7900	7900	0
340	20231201	150800	7288660	7900	7900	7900	7900	0
341	20231201	150700	7288660	7900	7900	7900	7900	1
342	20231201	150600	7280760	7800	7800	7800	7800	0
343	20231201	150500	7280760	7800	7800	7800	7800	0
344	20231201	150400	7280760	7800	7800	7800	7800	0
345	20231201	150300	7280760	7800	7800	7800	7800	0
346	20231201	150200	7280760	7800	7800	7800	7800	0
347	20231201	150100	7280760	7800	7800	7800	7800	0
348	20231201	150000	7280760	7800	7840	7840	7800	190
349	20231201	145900	5794640	7840	7840	7840	7840	0
350	20231201	145800	5794640	7840	7840	7840	7840	0
351	20231201	145700	5794640	7840	7840	7840	7840	0
352	20231201	145600	5794640	7840	7840	7840	7840	0
353	20231201	145500	5794640	7840	7840	7840	7840	0
354	20231201	145400	5794640	7840	7840	7840	7840	0
355	20231201	145300	5794640	7840	7840	7840	7840	0
356	20231201	145200	5794640	7840	7840	7840	7840	0
357	20231201	145100	5794640	7840	7840	7840	7840	0
358	20231201	145000	5794640	7840	7840	7840	7840	0
359	20231201	144900	5794640	7840	7840	7840	7840	0
360	20231201	144800	5794640	7840	7840	7840	7840	0
361	20231201	144700	5794640	7840	7840	7840	7840	0
362	20231201	144600	5794640	7840	7840	7840	7840	0
363	20231201	144500	5794640	7840	7840	7840	7840	0
364	20231201	144400	5794640	7840	7840	7840	7840	0
365	20231201	144300	5794640	7840	7840	7840	7840	0
366	20231201	144200	5794640	7840	7840	7840	7840	0
367	20231201	144100	5794640	7840	7840	7840	7840	0
368	20231201	144000	5794640	7840	7840	7840	7840	0
369	20231201	143900	5794640	7840	7840	7840	7840	0
370	20231201	143800	5794640	7840	7840	7840	7840	0
371	20231201	143700	5794640	7840	7840	7840	7840	0
372	20231201	143600	5794640	7840	7840	7840	7840	0
373	20231201	143500	5794640	7840	7840	7840	7840	17
374	20231201	143400	5661360	7840	7840	7840	7840	0
375	20231201	143300	5661360	7840	7840	7840	7840	0
376	20231201	143200	5661360	7840	7840	7840	7840	0
377	20231201	143100	5661360	7840	7840	7840	7840	33
378	20231201	143000	5402640	7770	7770	7770	7770	0
379	20231201	142900	5402640	7770	7770	7770	7770	9
380	20231201	142800	5332710	7770	7770	7770	7770	0
381	20231201	142700	5332710	7770	7770	7770	7770	0
382	20231201	142600	5332710	7770	7770	7770	7770	0
383	20231201	142500	5332710	7770	7770	7770	7770	0
384	20231201	142400	5332710	7770	7770	7770	7770	0
385	20231201	142300	5332710	7770	7770	7770	7770	0
386	20231201	142200	5332710	7770	7770	7770	7770	0
387	20231201	142100	5332710	7770	7770	7770	7770	0
388	20231201	142000	5332710	7770	7770	7770	7770	0
389	20231201	141900	5332710	7770	7770	7770	7770	0
390	20231201	141800	5332710	7770	7770	7770	7770	0
391	20231201	141700	5332710	7770	7770	7770	7770	0
392	20231201	141600	5332710	7770	7770	7770	7770	0
393	20231201	141500	5332710	7770	7770	7770	7770	0
394	20231201	141400	5332710	7770	7770	7770	7770	0
395	20231201	141300	5332710	7770	7770	7770	7770	0
396	20231201	141200	5332710	7770	7770	7770	7770	0
397	20231201	141100	5332710	7770	7770	7770	7770	0
398	20231201	141000	5332710	7770	7770	7770	7770	0
399	20231201	140900	5332710	7770	7770	7770	7770	0
400	20231201	140800	5332710	7770	7770	7770	7770	0
401	20231201	140700	5332710	7770	7770	7770	7770	0
402	20231201	140600	5332710	7770	7770	7770	7770	0
403	20231201	140500	5332710	7770	7770	7770	7770	0
404	20231201	140400	5332710	7770	7770	7770	7770	0
405	20231201	140300	5332710	7770	7770	7770	7770	0
406	20231201	140200	5332710	7770	7770	7770	7770	0
407	20231201	140100	5332710	7770	7770	7770	7770	0
408	20231201	140000	5332710	7770	7770	7770	7770	0
409	20231201	135900	5332710	7770	7770	7770	7770	0
410	20231201	135800	5332710	7770	7770	7770	7770	0
411	20231201	135700	5332710	7770	7770	7770	7770	0
412	20231201	135600	5332710	7770	7770	7770	7770	0
413	20231201	135500	5332710	7770	7770	7770	7770	0
414	20231201	135400	5332710	7770	7770	7770	7770	0
415	20231201	135300	5332710	7770	7770	7770	7770	0
416	20231201	135200	5332710	7770	7770	7770	7770	0
417	20231201	135100	5332710	7770	7770	7770	7770	0
418	20231201	135000	5332710	7770	7770	7770	7770	0
419	20231201	134900	5332710	7770	7770	7770	7770	0
420	20231201	134800	5332710	7770	7770	7770	7770	0
421	20231201	134700	5332710	7770	7770	7770	7770	0
422	20231201	134600	5332710	7770	7770	7770	7770	0
423	20231201	134500	5332710	7770	7770	7770	7770	0
424	20231201	134400	5332710	7770	7770	7770	7770	0
425	20231201	134300	5332710	7770	7770	7770	7770	0
426	20231201	134200	5332710	7770	7770	7770	7770	0
427	20231201	134100	5332710	7770	7770	7770	7770	0
428	20231201	134000	5332710	7770	7770	7770	7770	0
429	20231201	133900	5332710	7770	7770	7770	7770	0
430	20231201	133800	5332710	7770	7770	7770	7770	0
431	20231201	133700	5332710	7770	7770	7770	7770	0
432	20231201	133600	5332710	7770	7770	7770	7770	0
433	20231201	133500	5332710	7770	7770	7770	7770	0
434	20231201	133400	5332710	7770	7770	7770	7770	0
435	20231201	133300	5332710	7770	7770	7770	7770	0
436	20231201	133200	5332710	7770	7770	7770	7770	0
437	20231201	133100	5332710	7770	7770	7770	7770	0
438	20231201	133000	5332710	7770	7770	7770	7770	0
439	20231201	132900	5332710	7770	7770	7770	7770	0
440	20231201	132800	5332710	7770	7770	7770	7770	0
441	20231201	132700	5332710	7770	7770	7770	7770	0
442	20231201	132600	5332710	7770	7770	7770	7770	0
443	20231201	132500	5332710	7770	7770	7770	7770	100
444	20231201	132400	4555710	7800	7800	7800	7800	0
445	20231201	132300	4555710	7800	7800	7800	7800	0
446	20231201	132200	4555710	7800	7800	7800	7800	0
447	20231201	132100	4555710	7800	7800	7800	7800	0
448	20231201	132000	4555710	7800	7800	7800	7800	0
449	20231201	131900	4555710	7800	7800	7800	7800	0
450	20231201	131800	4555710	7800	7800	7800	7800	0
451	20231201	131700	4555710	7800	7800	7800	7800	0
452	20231201	131600	4555710	7800	7800	7800	7800	0
453	20231201	131500	4555710	7800	7800	7800	7800	0
454	20231201	131400	4555710	7800	7800	7800	7800	0
455	20231201	131300	4555710	7800	7800	7800	7800	0
456	20231201	131200	4555710	7800	7760	7800	7760	2
457	20231201	131100	4540150	7760	7760	7760	7760	0
458	20231201	131000	4540150	7760	7770	7770	7760	280
459	20231201	130900	2366000	7780	7780	7780	7780	50
460	20231201	130800	1977000	7780	7780	7780	7780	50
461	20231201	130700	1588000	7920	7920	7920	7920	0
462	20231201	130600	1588000	7920	7920	7920	7920	0
463	20231201	130500	1588000	7920	7920	7920	7920	0
464	20231201	130400	1588000	7920	7920	7920	7920	0
465	20231201	130300	1588000	7920	7920	7920	7920	0
466	20231201	130200	1588000	7920	7920	7920	7920	0
467	20231201	130100	1588000	7920	7920	7920	7920	0
468	20231201	130000	1588000	7920	7920	7920	7920	0
469	20231201	125900	1588000	7920	7920	7920	7920	0
470	20231201	125800	1588000	7920	7920	7920	7920	0
471	20231201	125700	1588000	7920	7920	7920	7920	0
472	20231201	125600	1588000	7920	7920	7920	7920	0
473	20231201	125500	1588000	7920	7920	7920	7920	0
474	20231201	125400	1588000	7920	7920	7920	7920	0
475	20231201	125300	1588000	7920	7920	7920	7920	0
476	20231201	125200	1588000	7920	7920	7920	7920	0
477	20231201	125100	1588000	7920	7920	7920	7920	0
478	20231201	125000	1588000	7920	7920	7920	7920	0
479	20231201	124900	1588000	7920	7920	7920	7920	0
480	20231201	124800	1588000	7920	7920	7920	7920	0
481	20231201	124700	1588000	7920	7920	7920	7920	0
482	20231201	124600	1588000	7920	7920	7920	7920	0
483	20231201	124500	1588000	7920	7920	7920	7920	0
484	20231201	124400	1588000	7920	7920	7920	7920	0
485	20231201	124300	1588000	7920	7920	7920	7920	0
486	20231201	124200	1588000	7920	7920	7920	7920	0
487	20231201	124100	1588000	7920	7920	7920	7920	0
488	20231201	124000	1588000	7920	7920	7920	7920	0
489	20231201	123900	1588000	7920	7920	7920	7920	0
490	20231201	123800	1588000	7920	7920	7920	7920	0
491	20231201	123700	1588000	7920	7920	7920	7920	0
492	20231201	123600	1588000	7920	7920	7920	7920	0
493	20231201	123500	1588000	7920	7920	7920	7920	0
494	20231201	123400	1588000	7920	7920	7920	7920	0
495	20231201	123300	1588000	7920	7920	7920	7920	0
496	20231201	123200	1588000	7920	7920	7920	7920	0
497	20231201	123100	1588000	7920	7920	7920	7920	0
498	20231201	123000	1588000	7920	7920	7920	7920	0
499	20231201	122900	1588000	7920	7920	7920	7920	0
500	20231201	122800	1588000	7920	7920	7920	7920	0
501	20231201	122700	1588000	7920	7920	7920	7920	0
502	20231201	122600	1588000	7920	7920	7920	7920	0
503	20231201	122500	1588000	7920	7920	7920	7920	0
504	20231201	122400	1588000	7920	7920	7920	7920	0
505	20231201	122300	1588000	7920	7920	7920	7920	0
506	20231201	122200	1588000	7920	7920	7920	7920	0
507	20231201	122100	1588000	7920	7920	7920	7920	0
508	20231201	122000	1588000	7920	7920	7920	7920	0
509	20231201	121900	1588000	7920	7920	7920	7920	0
510	20231201	121800	1588000	7920	7920	7920	7920	0
511	20231201	121700	1588000	7920	7920	7920	7920	0
512	20231201	121600	1588000	7920	7920	7920	7920	0
513	20231201	121500	1588000	7920	7920	7920	7920	0
514	20231201	121400	1588000	7920	7920	7920	7920	0
515	20231201	121300	1588000	7920	7920	7920	7920	0
516	20231201	121200	1588000	7920	7920	7920	7920	0
517	20231201	121100	1588000	7920	7920	7920	7920	0
518	20231201	121000	1588000	7920	7920	7920	7920	0
519	20231201	120900	1588000	7920	7920	7920	7920	0
520	20231201	120800	1588000	7920	7920	7920	7920	0
521	20231201	120700	1588000	7920	7920	7920	7920	0
522	20231201	120600	1588000	7920	7920	7920	7920	0
523	20231201	120500	1588000	7920	7920	7920	7920	0
524	20231201	120400	1588000	7920	7920	7920	7920	0
525	20231201	120300	1588000	7920	7920	7920	7920	0
526	20231201	120200	1588000	7920	7920	7920	7920	0
527	20231201	120100	1588000	7920	7920	7920	7920	0
528	20231201	120000	1588000	7920	7920	7920	7920	0
529	20231201	115900	1588000	7920	7920	7920	7920	0
530	20231201	115800	1588000	7920	7920	7920	7920	0
531	20231201	115700	1588000	7920	7920	7920	7920	0
532	20231201	115600	1588000	7920	7920	7920	7920	0
533	20231201	115500	1588000	7920	7920	7920	7920	0
534	20231201	115400	1588000	7920	7920	7920	7920	0
535	20231201	115300	1588000	7920	7920	7920	7920	0
536	20231201	115200	1588000	7920	7920	7920	7920	0
537	20231201	115100	1588000	7920	7920	7920	7920	0
538	20231201	115000	1588000	7920	7920	7920	7920	0
539	20231201	114900	1588000	7920	7920	7920	7920	0
540	20231201	114800	1588000	7920	7920	7920	7920	0
541	20231201	114700	1588000	7920	7920	7920	7920	0
542	20231201	114600	1588000	7920	7920	7920	7920	0
543	20231201	114500	1588000	7920	7920	7920	7920	0
544	20231201	114400	1588000	7920	7920	7920	7920	0
545	20231201	114300	1588000	7920	7920	7920	7920	0
546	20231201	114200	1588000	7920	7920	7920	7920	0
547	20231201	114100	1588000	7920	7920	7920	7920	0
548	20231201	114000	1588000	7920	7920	7920	7920	0
549	20231201	113900	1588000	7920	7920	7920	7920	0
550	20231201	113800	1588000	7920	7920	7920	7920	0
551	20231201	113700	1588000	7920	7920	7920	7920	0
552	20231201	113600	1588000	7920	7920	7920	7920	0
553	20231201	113500	1588000	7920	7920	7920	7920	0
554	20231201	113400	1588000	7920	7920	7920	7920	0
555	20231201	113300	1588000	7920	7920	7920	7920	0
556	20231201	113200	1588000	7920	7920	7920	7920	0
557	20231201	113100	1588000	7920	7920	7920	7920	0
558	20231201	113000	1588000	7920	7920	7920	7920	0
559	20231201	112900	1588000	7920	7920	7920	7920	0
560	20231201	112800	1588000	7920	7920	7920	7920	0
561	20231201	112700	1588000	7920	7920	7920	7920	0
562	20231201	112600	1588000	7920	7920	7920	7920	0
563	20231201	112500	1588000	7920	7920	7920	7920	0
564	20231201	112400	1588000	7920	7920	7920	7920	0
565	20231201	112300	1588000	7920	7920	7920	7920	0
566	20231201	112200	1588000	7920	7920	7920	7920	0
567	20231201	112100	1588000	7920	7920	7920	7920	0
568	20231201	112000	1588000	7920	7920	7920	7920	0
569	20231201	111900	1588000	7920	7920	7920	7920	0
570	20231201	111800	1588000	7920	7920	7920	7920	0
571	20231201	111700	1588000	7920	7920	7920	7920	0
572	20231201	111600	1588000	7920	7920	7920	7920	0
573	20231201	111500	1588000	7920	7920	7920	7920	0
574	20231201	111400	1588000	7920	7920	7920	7920	0
575	20231201	111300	1588000	7920	7920	7920	7920	0
576	20231201	111200	1588000	7920	7920	7920	7920	0
577	20231201	111100	1588000	7920	7920	7920	7920	0
578	20231201	111000	1588000	7920	7920	7920	7920	0
579	20231201	110900	1588000	7920	7920	7920	7920	0
580	20231201	110800	1588000	7920	7920	7920	7920	0
581	20231201	110700	1588000	7920	7920	7920	7920	0
582	20231201	110600	1588000	7920	7920	7920	7920	0
583	20231201	110500	1588000	7920	7920	7920	7920	0
584	20231201	110400	1588000	7920	7920	7920	7920	0
585	20231201	110300	1588000	7920	7920	7920	7920	0
586	20231201	110200	1588000	7920	7920	7920	7920	0
587	20231201	110100	1588000	7920	7920	7920	7920	0
588	20231201	110000	1588000	7920	7920	7920	7920	0
589	20231201	105900	1588000	7920	7920	7920	7920	0
590	20231201	105800	1588000	7920	7920	7920	7920	0
591	20231201	105700	1588000	7920	7920	7920	7920	0
592	20231201	105600	1588000	7920	7920	7920	7920	0
593	20231201	105500	1588000	7920	7920	7920	7920	0
594	20231201	105400	1588000	7920	7920	7920	7920	0
595	20231201	105300	1588000	7920	7920	7920	7920	0
596	20231201	105200	1588000	7920	7920	7920	7920	0
597	20231201	105100	1588000	7920	7920	7920	7920	0
598	20231201	105000	1588000	7920	7920	7920	7920	0
599	20231201	104900	1588000	7920	7920	7920	7920	0
600	20231201	104800	1588000	7920	7920	7920	7920	0
601	20231201	104700	1588000	7920	7920	7920	7920	0
602	20231201	104600	1588000	7920	7920	7920	7920	0
603	20231201	104500	1588000	7920	7920	7920	7920	0
604	20231201	104400	1588000	7920	7920	7920	7920	0
605	20231201	104300	1588000	7920	7920	7920	7920	0
606	20231201	104200	1588000	7920	7920	7920	7920	0
607	20231201	104100	1588000	7920	7920	7920	7920	0
608	20231201	104000	1588000	7920	7920	7920	7920	0
609	20231201	103900	1588000	7920	7920	7920	7920	0
610	20231201	103800	1588000	7920	7920	7920	7920	0
611	20231201	103700	1588000	7920	7920	7920	7920	0
612	20231201	103600	1588000	7920	7920	7920	7920	0
613	20231201	103500	1588000	7920	7920	7920	7920	0
614	20231201	103400	1588000	7920	7920	7920	7920	0
615	20231201	103300	1588000	7920	7920	7920	7920	0
616	20231201	103200	1588000	7920	7920	7920	7920	0
617	20231201	103100	1588000	7920	7920	7920	7920	0
618	20231201	103000	1588000	7920	7920	7920	7920	0
619	20231201	102900	1588000	7920	7920	7920	7920	0
620	20231201	102800	1588000	7920	7920	7920	7920	0
621	20231201	102700	1588000	7920	7920	7920	7920	0
622	20231201	102600	1588000	7920	7920	7920	7920	0
623	20231201	102500	1588000	7920	7920	7920	7920	0
624	20231201	102400	1588000	7920	7920	7920	7920	0
625	20231201	102300	1588000	7920	7920	7920	7920	0
626	20231201	102200	1588000	7920	7920	7920	7920	0
627	20231201	102100	1588000	7920	7920	7920	7920	0
628	20231201	102000	1588000	7920	7920	7920	7920	0
629	20231201	101900	1588000	7920	7920	7920	7920	0
630	20231201	101800	1588000	7920	7920	7920	7920	0
631	20231201	101700	1588000	7920	7920	7920	7920	0
632	20231201	101600	1588000	7920	7920	7920	7920	0
633	20231201	101500	1588000	7920	7920	7920	7920	0
634	20231201	101400	1588000	7920	7920	7920	7920	0
635	20231201	101300	1588000	7920	7920	7920	7920	0
636	20231201	101200	1588000	7920	7920	7920	7920	0
637	20231201	101100	1588000	7920	7920	7920	7920	0
638	20231201	101000	1588000	7920	7920	7920	7920	0
639	20231201	100900	1588000	7920	7920	7920	7920	0
640	20231201	100800	1588000	7920	7920	7920	7920	0
641	20231201	100700	1588000	7920	7920	7920	7920	0
642	20231201	100600	1588000	7920	7920	7920	7920	0
643	20231201	100500	1588000	7920	7920	7920	7920	0
644	20231201	100400	1588000	7920	7920	7920	7920	0
645	20231201	100300	1588000	7920	7920	7920	7920	0
646	20231201	100200	1588000	7920	7920	7920	7920	0
647	20231201	100100	1588000	7920	7920	7920	7920	0
648	20231201	100000	1588000	7920	7920	7920	7920	0
649	20231201	095900	1588000	7920	7920	7920	7920	0
650	20231201	095800	1588000	7920	7920	7920	7920	0
651	20231201	095700	1588000	7920	7920	7920	7920	0
652	20231201	095600	1588000	7920	7920	7920	7920	0
653	20231201	095500	1588000	7920	7920	7920	7920	0
654	20231201	095400	1588000	7920	7920	7920	7920	0
655	20231201	095300	1588000	7920	7920	7920	7920	0
656	20231201	095200	1588000	7920	7920	7920	7920	0
657	20231201	095100	1588000	7920	7920	7920	7920	0
658	20231201	095000	1588000	7920	7920	7920	7920	0
659	20231201	094900	1588000	7920	7920	7920	7920	0
660	20231201	094800	1588000	7920	7920	7920	7920	0
661	20231201	094700	1588000	7920	7920	7920	7920	0
662	20231201	094600	1588000	7920	7920	7920	7920	0
663	20231201	094500	1588000	7920	7920	7920	7920	0
664	20231201	094400	1588000	7920	7920	7920	7920	0
665	20231201	094300	1588000	7920	7920	7920	7920	0
666	20231201	094200	1588000	7920	7920	7920	7920	100
667	20231201	094100	796000	7960	7960	7960	7960	21
668	20231201	094000	628840	7960	7960	7960	7960	79
669	20231201	093900	0	7990	7990	7990	7990	0
670	20231201	093800	0	7990	7990	7990	7990	0
671	20231201	093700	0	7990	7990	7990	7990	0
672	20231201	093600	0	7990	7990	7990	7990	0
673	20231201	093500	0	7990	7990	7990	7990	0
674	20231201	093400	0	7990	7990	7990	7990	0
675	20231201	093300	0	7990	7990	7990	7990	0
676	20231201	093200	0	7990	7990	7990	7990	0
677	20231201	093100	0	7990	7990	7990	7990	0
678	20231201	093000	0	7990	7990	7990	7990	0
679	20231201	092900	0	7990	7990	7990	7990	0
680	20231201	092800	0	7990	7990	7990	7990	0
681	20231201	092700	0	7990	7990	7990	7990	0
682	20231201	092600	0	7990	7990	7990	7990	0
683	20231201	092500	0	7990	7990	7990	7990	0
684	20231201	092400	0	7990	7990	7990	7990	0
685	20231201	092300	0	7990	7990	7990	7990	0
686	20231201	092200	0	7990	7990	7990	7990	0
687	20231201	092100	0	7990	7990	7990	7990	0
688	20231201	092000	0	7990	7990	7990	7990	0
689	20231201	091900	0	7990	7990	7990	7990	0
690	20231201	091800	0	7990	7990	7990	7990	0
691	20231201	091700	0	7990	7990	7990	7990	0
692	20231201	091600	0	7990	7990	7990	7990	0
693	20231201	091500	0	7990	7990	7990	7990	0
694	20231201	091400	0	7990	7990	7990	7990	0
695	20231201	091300	0	7990	7990	7990	7990	0
696	20231201	091200	0	7990	7990	7990	7990	0
697	20231201	091100	0	7990	7990	7990	7990	0
698	20231201	091000	0	7990	7990	7990	7990	0
699	20231201	090900	0	7990	7990	7990	7990	0
700	20231201	090800	0	7990	7990	7990	7990	0
701	20231201	090700	0	7990	7990	7990	7990	0
702	20231201	090600	0	7990	7990	7990	7990	0
703	20231201	090500	0	7990	7990	7990	7990	0
704	20231201	090400	0	7990	7990	7990	7990	0
705	20231201	090300	0	7990	7990	7990	7990	0
706	20231201	090200	0	7990	7990	7990	7990	0
707	20231201	090100	0	7990	7990	7990	7990	0
708	20231201	090000	0	7990	7990	7990	7990	0