KissMeData/365270/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	211400	133519030	9290	9290	9290	9290	553
3	20231201	211300	133519030	9290	9290	9290	9290	0
4	20231201	211200	133519030	9290	9290	9290	9290	0
5	20231201	211100	133519030	9290	9290	9290	9290	0
6	20231201	211000	133519030	9290	9290	9290	9290	0
7	20231201	210900	133519030	9290	9290	9290	9290	0
8	20231201	210800	133519030	9290	9290	9290	9290	0
9	20231201	210700	133519030	9290	9290	9290	9290	0
10	20231201	210600	133519030	9290	9290	9290	9290	0
11	20231201	210500	133519030	9290	9290	9290	9290	0
12	20231201	210400	133519030	9290	9290	9290	9290	0
13	20231201	210300	133519030	9290	9290	9290	9290	0
14	20231201	210200	133519030	9290	9290	9290	9290	0
15	20231201	210100	133519030	9290	9290	9290	9290	0
16	20231201	210000	133519030	9290	9290	9290	9290	0
17	20231201	205900	133519030	9290	9290	9290	9290	0
18	20231201	205800	133519030	9290	9290	9290	9290	0
19	20231201	205700	133519030	9290	9290	9290	9290	0
20	20231201	205600	133519030	9290	9290	9290	9290	0
21	20231201	205500	133519030	9290	9290	9290	9290	0
22	20231201	205400	133519030	9290	9290	9290	9290	0
23	20231201	205300	133519030	9290	9290	9290	9290	0
24	20231201	205200	133519030	9290	9290	9290	9290	0
25	20231201	205100	133519030	9290	9290	9290	9290	0
26	20231201	205000	133519030	9290	9290	9290	9290	0
27	20231201	204900	133519030	9290	9290	9290	9290	0
28	20231201	204800	133519030	9290	9290	9290	9290	0
29	20231201	204700	133519030	9290	9290	9290	9290	0
30	20231201	204600	133519030	9290	9290	9290	9290	0
31	20231201	204500	133519030	9290	9290	9290	9290	0
32	20231201	204400	133519030	9290	9290	9290	9290	553
33	20231201	204300	133519030	9290	9290	9290	9290	0
34	20231201	204200	133519030	9290	9290	9290	9290	0
35	20231201	204100	133519030	9290	9290	9290	9290	0
36	20231201	204000	133519030	9290	9290	9290	9290	0
37	20231201	203900	133519030	9290	9290	9290	9290	0
38	20231201	203800	133519030	9290	9290	9290	9290	0
39	20231201	203700	133519030	9290	9290	9290	9290	0
40	20231201	203600	133519030	9290	9290	9290	9290	0
41	20231201	203500	133519030	9290	9290	9290	9290	0
42	20231201	203400	133519030	9290	9290	9290	9290	0
43	20231201	203300	133519030	9290	9290	9290	9290	0
44	20231201	203200	133519030	9290	9290	9290	9290	0
45	20231201	203100	133519030	9290	9290	9290	9290	0
46	20231201	203000	133519030	9290	9290	9290	9290	0
47	20231201	202900	133519030	9290	9290	9290	9290	0
48	20231201	202800	133519030	9290	9290	9290	9290	0
49	20231201	202700	133519030	9290	9290	9290	9290	0
50	20231201	202600	133519030	9290	9290	9290	9290	0
51	20231201	202500	133519030	9290	9290	9290	9290	0
52	20231201	202400	133519030	9290	9290	9290	9290	0
53	20231201	202300	133519030	9290	9290	9290	9290	0
54	20231201	202200	133519030	9290	9290	9290	9290	0
55	20231201	202100	133519030	9290	9290	9290	9290	0
56	20231201	202000	133519030	9290	9290	9290	9290	0
57	20231201	201900	133519030	9290	9290	9290	9290	0
58	20231201	201800	133519030	9290	9290	9290	9290	0
59	20231201	201700	133519030	9290	9290	9290	9290	0
60	20231201	201600	133519030	9290	9290	9290	9290	0
61	20231201	201500	133519030	9290	9290	9290	9290	0
62	20231201	201400	133519030	9290	9290	9290	9290	553
63	20231201	201300	133519030	9290	9290	9290	9290	0
64	20231201	201200	133519030	9290	9290	9290	9290	0
65	20231201	201100	133519030	9290	9290	9290	9290	0
66	20231201	201000	133519030	9290	9290	9290	9290	0
67	20231201	200900	133519030	9290	9290	9290	9290	0
68	20231201	200800	133519030	9290	9290	9290	9290	0
69	20231201	200700	133519030	9290	9290	9290	9290	0
70	20231201	200600	133519030	9290	9290	9290	9290	0
71	20231201	200500	133519030	9290	9290	9290	9290	0
72	20231201	200400	133519030	9290	9290	9290	9290	0
73	20231201	200300	133519030	9290	9290	9290	9290	0
74	20231201	200200	133519030	9290	9290	9290	9290	0
75	20231201	200100	133519030	9290	9290	9290	9290	0
76	20231201	200000	133519030	9290	9290	9290	9290	0
77	20231201	195900	133519030	9290	9290	9290	9290	0
78	20231201	195800	133519030	9290	9290	9290	9290	0
79	20231201	195700	133519030	9290	9290	9290	9290	0
80	20231201	195600	133519030	9290	9290	9290	9290	0
81	20231201	195500	133519030	9290	9290	9290	9290	0
82	20231201	195400	133519030	9290	9290	9290	9290	0
83	20231201	195300	133519030	9290	9290	9290	9290	0
84	20231201	195200	133519030	9290	9290	9290	9290	0
85	20231201	195100	133519030	9290	9290	9290	9290	0
86	20231201	195000	133519030	9290	9290	9290	9290	0
87	20231201	194900	133519030	9290	9290	9290	9290	0
88	20231201	194800	133519030	9290	9290	9290	9290	0
89	20231201	194700	133519030	9290	9290	9290	9290	0
90	20231201	194600	133519030	9290	9290	9290	9290	0
91	20231201	194500	133519030	9290	9290	9290	9290	0
92	20231201	194400	133519030	9290	9290	9290	9290	553
93	20231201	194300	133519030	9290	9290	9290	9290	0
94	20231201	194200	133519030	9290	9290	9290	9290	0
95	20231201	194100	133519030	9290	9290	9290	9290	0
96	20231201	194000	133519030	9290	9290	9290	9290	0
97	20231201	193900	133519030	9290	9290	9290	9290	0
98	20231201	193800	133519030	9290	9290	9290	9290	0
99	20231201	193700	133519030	9290	9290	9290	9290	0
100	20231201	193600	133519030	9290	9290	9290	9290	0
101	20231201	193500	133519030	9290	9290	9290	9290	0
102	20231201	193400	133519030	9290	9290	9290	9290	0
103	20231201	193300	133519030	9290	9290	9290	9290	0
104	20231201	193200	133519030	9290	9290	9290	9290	0
105	20231201	193100	133519030	9290	9290	9290	9290	0
106	20231201	193000	133519030	9290	9290	9290	9290	0
107	20231201	192900	133519030	9290	9290	9290	9290	0
108	20231201	192800	133519030	9290	9290	9290	9290	0
109	20231201	192700	133519030	9290	9290	9290	9290	0
110	20231201	192600	133519030	9290	9290	9290	9290	0
111	20231201	192500	133519030	9290	9290	9290	9290	0
112	20231201	192400	133519030	9290	9290	9290	9290	0
113	20231201	192300	133519030	9290	9290	9290	9290	0
114	20231201	192200	133519030	9290	9290	9290	9290	0
115	20231201	192100	133519030	9290	9290	9290	9290	0
116	20231201	192000	133519030	9290	9290	9290	9290	0
117	20231201	191900	133519030	9290	9290	9290	9290	0
118	20231201	191800	133519030	9290	9290	9290	9290	0
119	20231201	191700	133519030	9290	9290	9290	9290	0
120	20231201	191600	133519030	9290	9290	9290	9290	0
121	20231201	191500	133519030	9290	9290	9290	9290	0
122	20231201	191400	133519030	9290	9290	9290	9290	553
123	20231201	191300	133519030	9290	9290	9290	9290	0
124	20231201	191200	133519030	9290	9290	9290	9290	0
125	20231201	191100	133519030	9290	9290	9290	9290	0
126	20231201	191000	133519030	9290	9290	9290	9290	0
127	20231201	190900	133519030	9290	9290	9290	9290	0
128	20231201	190800	133519030	9290	9290	9290	9290	0
129	20231201	190700	133519030	9290	9290	9290	9290	0
130	20231201	190600	133519030	9290	9290	9290	9290	0
131	20231201	190500	133519030	9290	9290	9290	9290	0
132	20231201	190400	133519030	9290	9290	9290	9290	0
133	20231201	190300	133519030	9290	9290	9290	9290	0
134	20231201	190200	133519030	9290	9290	9290	9290	0
135	20231201	190100	133519030	9290	9290	9290	9290	0
136	20231201	190000	133519030	9290	9290	9290	9290	0
137	20231201	185900	133519030	9290	9290	9290	9290	0
138	20231201	185800	133519030	9290	9290	9290	9290	0
139	20231201	185700	133519030	9290	9290	9290	9290	0
140	20231201	185600	133519030	9290	9290	9290	9290	0
141	20231201	185500	133519030	9290	9290	9290	9290	0
142	20231201	185400	133519030	9290	9290	9290	9290	0
143	20231201	185300	133519030	9290	9290	9290	9290	0
144	20231201	185200	133519030	9290	9290	9290	9290	0
145	20231201	185100	133519030	9290	9290	9290	9290	0
146	20231201	185000	133519030	9290	9290	9290	9290	0
147	20231201	184900	133519030	9290	9290	9290	9290	0
148	20231201	184800	133519030	9290	9290	9290	9290	0
149	20231201	184700	133519030	9290	9290	9290	9290	0
150	20231201	184600	133519030	9290	9290	9290	9290	0
151	20231201	184500	133519030	9290	9290	9290	9290	0
152	20231201	184400	133519030	9290	9290	9290	9290	553
153	20231201	184300	133519030	9290	9290	9290	9290	0
154	20231201	184200	133519030	9290	9290	9290	9290	0
155	20231201	184100	133519030	9290	9290	9290	9290	0
156	20231201	184000	133519030	9290	9290	9290	9290	0
157	20231201	183900	133519030	9290	9290	9290	9290	0
158	20231201	183800	133519030	9290	9290	9290	9290	0
159	20231201	183700	133519030	9290	9290	9290	9290	0
160	20231201	183600	133519030	9290	9290	9290	9290	0
161	20231201	183500	133519030	9290	9290	9290	9290	0
162	20231201	183400	133519030	9290	9290	9290	9290	0
163	20231201	183300	133519030	9290	9290	9290	9290	0
164	20231201	183200	133519030	9290	9290	9290	9290	0
165	20231201	183100	133519030	9290	9290	9290	9290	0
166	20231201	183000	133519030	9290	9290	9290	9290	0
167	20231201	182900	133519030	9290	9290	9290	9290	0
168	20231201	182800	133519030	9290	9290	9290	9290	0
169	20231201	182700	133519030	9290	9290	9290	9290	0
170	20231201	182600	133519030	9290	9290	9290	9290	0
171	20231201	182500	133519030	9290	9290	9290	9290	0
172	20231201	182400	133519030	9290	9290	9290	9290	0
173	20231201	182300	133519030	9290	9290	9290	9290	0
174	20231201	182200	133519030	9290	9290	9290	9290	0
175	20231201	182100	133519030	9290	9290	9290	9290	0
176	20231201	182000	133519030	9290	9290	9290	9290	0
177	20231201	181900	133519030	9290	9290	9290	9290	0
178	20231201	181800	133519030	9290	9290	9290	9290	0
179	20231201	181700	133519030	9290	9290	9290	9290	0
180	20231201	181600	133519030	9290	9290	9290	9290	0
181	20231201	181500	133519030	9290	9290	9290	9290	0
182	20231201	181400	133519030	9290	9290	9290	9290	553
183	20231201	181300	133519030	9290	9290	9290	9290	0
184	20231201	181200	133519030	9290	9290	9290	9290	0
185	20231201	181100	133519030	9290	9290	9290	9290	0
186	20231201	181000	133519030	9290	9290	9290	9290	0
187	20231201	180900	133519030	9290	9290	9290	9290	0
188	20231201	180800	133519030	9290	9290	9290	9290	0
189	20231201	180700	133519030	9290	9290	9290	9290	0
190	20231201	180600	133519030	9290	9290	9290	9290	0
191	20231201	180500	133519030	9290	9290	9290	9290	0
192	20231201	180400	133519030	9290	9290	9290	9290	0
193	20231201	180300	133519030	9290	9290	9290	9290	0
194	20231201	180200	133519030	9290	9290	9290	9290	0
195	20231201	180100	133519030	9290	9290	9290	9290	0
196	20231201	180000	133519030	9290	9290	9290	9290	0
197	20231201	175900	133519030	9290	9290	9290	9290	0
198	20231201	175800	133519030	9290	9290	9290	9290	0
199	20231201	175700	133519030	9290	9290	9290	9290	0
200	20231201	175600	133519030	9290	9290	9290	9290	0
201	20231201	175500	133519030	9290	9290	9290	9290	0
202	20231201	175400	133519030	9290	9290	9290	9290	0
203	20231201	175300	133519030	9290	9290	9290	9290	0
204	20231201	175200	133519030	9290	9290	9290	9290	0
205	20231201	175100	133519030	9290	9290	9290	9290	0
206	20231201	175000	133519030	9290	9290	9290	9290	0
207	20231201	174900	133519030	9290	9290	9290	9290	0
208	20231201	174800	133519030	9290	9290	9290	9290	0
209	20231201	174700	133519030	9290	9290	9290	9290	0
210	20231201	174600	133519030	9290	9290	9290	9290	0
211	20231201	174500	133519030	9290	9290	9290	9290	0
212	20231201	174400	133519030	9290	9290	9290	9290	553
213	20231201	174300	133519030	9290	9290	9290	9290	0
214	20231201	174200	133519030	9290	9290	9290	9290	0
215	20231201	174100	133519030	9290	9290	9290	9290	0
216	20231201	174000	133519030	9290	9290	9290	9290	0
217	20231201	173900	133519030	9290	9290	9290	9290	0
218	20231201	173800	133519030	9290	9290	9290	9290	0
219	20231201	173700	133519030	9290	9290	9290	9290	0
220	20231201	173600	133519030	9290	9290	9290	9290	0
221	20231201	173500	133519030	9290	9290	9290	9290	0
222	20231201	173400	133519030	9290	9290	9290	9290	0
223	20231201	173300	133519030	9290	9290	9290	9290	0
224	20231201	173200	133519030	9290	9290	9290	9290	0
225	20231201	173100	133519030	9290	9290	9290	9290	0
226	20231201	173000	133519030	9290	9290	9290	9290	0
227	20231201	172900	133519030	9290	9290	9290	9290	0
228	20231201	172800	133519030	9290	9290	9290	9290	0
229	20231201	172700	133519030	9290	9290	9290	9290	0
230	20231201	172600	133519030	9290	9290	9290	9290	0
231	20231201	172500	133519030	9290	9290	9290	9290	0
232	20231201	172400	133519030	9290	9290	9290	9290	0
233	20231201	172300	133519030	9290	9290	9290	9290	0
234	20231201	172200	133519030	9290	9290	9290	9290	0
235	20231201	172100	133519030	9290	9290	9290	9290	0
236	20231201	172000	133519030	9290	9290	9290	9290	0
237	20231201	171900	133519030	9290	9290	9290	9290	0
238	20231201	171800	133519030	9290	9290	9290	9290	0
239	20231201	171700	133519030	9290	9290	9290	9290	0
240	20231201	171600	133519030	9290	9290	9290	9290	0
241	20231201	171500	133519030	9290	9290	9290	9290	0
242	20231201	171400	133519030	9290	9290	9290	9290	553
243	20231201	171300	133519030	9290	9290	9290	9290	0
244	20231201	171200	133519030	9290	9290	9290	9290	0
245	20231201	171100	133519030	9290	9290	9290	9290	0
246	20231201	171000	133519030	9290	9290	9290	9290	0
247	20231201	170900	133519030	9290	9290	9290	9290	0
248	20231201	170800	133519030	9290	9290	9290	9290	0
249	20231201	170700	133519030	9290	9290	9290	9290	0
250	20231201	170600	133519030	9290	9290	9290	9290	0
251	20231201	170500	133519030	9290	9290	9290	9290	0
252	20231201	170400	133519030	9290	9290	9290	9290	0
253	20231201	170300	133519030	9290	9290	9290	9290	0
254	20231201	170200	133519030	9290	9290	9290	9290	0
255	20231201	170100	133519030	9290	9290	9290	9290	0
256	20231201	170000	133519030	9290	9290	9290	9290	0
257	20231201	165900	133519030	9290	9290	9290	9290	0
258	20231201	165800	133519030	9290	9290	9290	9290	0
259	20231201	165700	133519030	9290	9290	9290	9290	0
260	20231201	165600	133519030	9290	9290	9290	9290	0
261	20231201	165500	133519030	9290	9290	9290	9290	0
262	20231201	165400	133519030	9290	9290	9290	9290	0
263	20231201	165300	133519030	9290	9290	9290	9290	0
264	20231201	165200	133519030	9290	9290	9290	9290	0
265	20231201	165100	133519030	9290	9290	9290	9290	0
266	20231201	165000	133519030	9290	9290	9290	9290	0
267	20231201	164900	133519030	9290	9290	9290	9290	0
268	20231201	164800	133519030	9290	9290	9290	9290	0
269	20231201	164700	133519030	9290	9290	9290	9290	0
270	20231201	164600	133519030	9290	9290	9290	9290	0
271	20231201	164500	133519030	9290	9290	9290	9290	0
272	20231201	164400	133519030	9290	9290	9290	9290	553
273	20231201	164300	133519030	9290	9290	9290	9290	0
274	20231201	164200	133519030	9290	9290	9290	9290	0
275	20231201	164100	133519030	9290	9290	9290	9290	0
276	20231201	164000	133519030	9290	9290	9290	9290	0
277	20231201	163900	133519030	9290	9290	9290	9290	0
278	20231201	163800	133519030	9290	9290	9290	9290	0
279	20231201	163700	133519030	9290	9290	9290	9290	0
280	20231201	163600	133519030	9290	9290	9290	9290	0
281	20231201	163500	133519030	9290	9290	9290	9290	0
282	20231201	163400	133519030	9290	9290	9290	9290	0
283	20231201	163300	133519030	9290	9290	9290	9290	0
284	20231201	163200	133519030	9290	9290	9290	9290	0
285	20231201	163100	133519030	9290	9290	9290	9290	0
286	20231201	163000	133519030	9290	9290	9290	9290	0
287	20231201	162900	133519030	9290	9290	9290	9290	0
288	20231201	162800	133519030	9290	9290	9290	9290	0
289	20231201	162700	133519030	9290	9290	9290	9290	0
290	20231201	162600	133519030	9290	9290	9290	9290	0
291	20231201	162500	133519030	9290	9290	9290	9290	0
292	20231201	162400	133519030	9290	9290	9290	9290	0
293	20231201	162300	133519030	9290	9290	9290	9290	0
294	20231201	162200	133519030	9290	9290	9290	9290	0
295	20231201	162100	133519030	9290	9290	9290	9290	0
296	20231201	162000	133519030	9290	9290	9290	9290	0
297	20231201	161900	133519030	9290	9290	9290	9290	0
298	20231201	161800	133519030	9290	9290	9290	9290	0
299	20231201	161700	133519030	9290	9290	9290	9290	0
300	20231201	161600	133519030	9290	9290	9290	9290	0
301	20231201	161500	133519030	9290	9290	9290	9290	0
302	20231201	161400	133519030	9290	9290	9290	9290	553
303	20231201	161300	133519030	9290	9290	9290	9290	0
304	20231201	161200	133519030	9290	9290	9290	9290	0
305	20231201	161100	133519030	9290	9290	9290	9290	0
306	20231201	161000	133519030	9290	9290	9290	9290	0
307	20231201	160900	133519030	9290	9290	9290	9290	0
308	20231201	160800	133519030	9290	9290	9290	9290	0
309	20231201	160700	133519030	9290	9290	9290	9290	0
310	20231201	160600	133519030	9290	9290	9290	9290	0
311	20231201	160500	133519030	9290	9290	9290	9290	0
312	20231201	160400	133519030	9290	9290	9290	9290	0
313	20231201	160300	133519030	9290	9290	9290	9290	0
314	20231201	160200	133519030	9290	9290	9290	9290	0
315	20231201	160100	133519030	9290	9290	9290	9290	0
316	20231201	160000	133519030	9290	9290	9290	9290	0
317	20231201	155900	133519030	9290	9290	9290	9290	0
318	20231201	155800	133519030	9290	9290	9290	9290	0
319	20231201	155700	133519030	9290	9290	9290	9290	0
320	20231201	155600	133519030	9290	9290	9290	9290	0
321	20231201	155500	133519030	9290	9290	9290	9290	0
322	20231201	155400	133519030	9290	9290	9290	9290	0
323	20231201	155300	133519030	9290	9290	9290	9290	0
324	20231201	155200	133519030	9290	9290	9290	9290	0
325	20231201	155100	133519030	9290	9290	9290	9290	0
326	20231201	155000	133519030	9290	9290	9290	9290	0
327	20231201	154900	133519030	9290	9290	9290	9290	0
328	20231201	154800	133519030	9290	9290	9290	9290	0
329	20231201	154700	133519030	9290	9290	9290	9290	0
330	20231201	154600	133519030	9290	9290	9290	9290	0
331	20231201	154500	133519030	9290	9290	9290	9290	0
332	20231201	154400	133519030	9290	9290	9290	9290	553
333	20231201	154300	133519030	9290	9290	9290	9290	0
334	20231201	154200	133519030	9290	9290	9290	9290	0
335	20231201	154100	133519030	9290	9290	9290	9290	0
336	20231201	154000	133519030	9290	9290	9290	9290	0
337	20231201	153900	133519030	9290	9290	9290	9290	0
338	20231201	153800	133519030	9290	9290	9290	9290	0
339	20231201	153700	133519030	9290	9290	9290	9290	0
340	20231201	153600	133519030	9290	9290	9290	9290	0
341	20231201	153500	133519030	9290	9290	9290	9290	0
342	20231201	153400	133519030	9290	9290	9290	9290	0
343	20231201	153300	133519030	9290	9290	9290	9290	0
344	20231201	153200	133519030	9290	9290	9290	9290	0
345	20231201	153100	133519030	9290	9290	9290	9290	0
346	20231201	153000	133519030	9290	9290	9290	9290	553
347	20231201	152900	128381660	9350	9350	9350	9350	0
348	20231201	152800	128381660	9350	9350	9350	9350	0
349	20231201	152700	128381660	9350	9350	9350	9350	0
350	20231201	152600	128381660	9350	9350	9350	9350	0
351	20231201	152500	128381660	9350	9350	9350	9350	0
352	20231201	152400	128381660	9350	9350	9350	9350	0
353	20231201	152300	128381660	9350	9350	9350	9350	0
354	20231201	152200	128381660	9350	9350	9350	9350	0
355	20231201	152100	128381660	9350	9350	9350	9350	0
356	20231201	152000	128381660	9350	9350	9350	9350	0
357	20231201	151900	128381660	9350	9340	9350	9340	251
358	20231201	151800	126036420	9300	9300	9300	9300	2
359	20231201	151700	126017820	9300	9300	9300	9300	300
360	20231201	151600	123227820	9300	9300	9300	9300	6
361	20231201	151500	123172020	9300	9300	9300	9300	0
362	20231201	151400	123172020	9300	9300	9300	9300	40
363	20231201	151300	122800020	9300	9300	9300	9300	0
364	20231201	151200	122800020	9300	9280	9300	9280	115
365	20231201	151100	121731410	9280	9280	9280	9280	0
366	20231201	151000	121731410	9280	9280	9280	9270	12
367	20231201	150900	121620150	9280	9280	9280	9280	0
368	20231201	150800	121620150	9280	9280	9280	9280	0
369	20231201	150700	121620150	9280	9270	9280	9270	87
370	20231201	150600	120813650	9270	9270	9270	9270	0
371	20231201	150500	120813650	9270	9290	9290	9260	20
372	20231201	150400	120628320	9270	9270	9270	9270	0
373	20231201	150300	120628320	9270	9270	9270	9270	1
374	20231201	150200	120619050	9280	9280	9280	9280	5
375	20231201	150100	120572650	9280	9280	9280	9280	0
376	20231201	150000	120572650	9280	9280	9280	9280	0
377	20231201	145900	120572650	9280	9280	9280	9280	1
378	20231201	145800	120563370	9280	9280	9280	9280	7
379	20231201	145700	120498410	9260	9260	9260	9260	0
380	20231201	145600	120498410	9260	9260	9260	9260	5
381	20231201	145500	120452110	9260	9260	9260	9260	0
382	20231201	145400	120452110	9260	9260	9260	9260	254
383	20231201	145300	118100070	9250	9340	9340	9250	1276
384	20231201	145200	106290510	9260	9350	9350	9260	350
385	20231201	145100	103037870	9350	9350	9350	9350	2
386	20231201	145000	103019170	9350	9350	9350	9350	0
387	20231201	144900	103019170	9350	9350	9350	9350	0
388	20231201	144800	103019170	9350	9350	9350	9350	1
389	20231201	144700	103009820	9290	9340	9360	9290	415
390	20231201	144600	99130750	9350	9290	9350	9290	11
391	20231201	144500	99028280	9280	9290	9290	9280	200
392	20231201	144400	97171690	9310	9310	9310	9310	0
393	20231201	144300	97171690	9310	9310	9310	9310	0
394	20231201	144200	97171690	9310	9310	9310	9310	0
395	20231201	144100	97171690	9310	9310	9310	9310	0
396	20231201	144000	97171690	9310	9310	9310	9310	0
397	20231201	143900	97171690	9310	9310	9310	9310	150
398	20231201	143800	95775190	9300	9300	9300	9300	0
399	20231201	143700	95775190	9300	9310	9310	9300	11
400	20231201	143600	95672880	9300	9310	9310	9300	25
401	20231201	143500	95440180	9310	9310	9310	9310	1
402	20231201	143400	95430870	9310	9310	9310	9310	0
403	20231201	143300	95430870	9310	9310	9310	9310	0
404	20231201	143200	95430870	9310	9310	9310	9310	10
405	20231201	143100	95337770	9290	9290	9290	9290	0
406	20231201	143000	95337770	9290	9290	9290	9290	0
407	20231201	142900	95337770	9290	9290	9290	9290	19
408	20231201	142800	95161260	9290	9290	9290	9290	0
409	20231201	142700	95161260	9290	9290	9290	9290	0
410	20231201	142600	95161260	9290	9290	9290	9290	0
411	20231201	142500	95161260	9290	9290	9290	9290	8
412	20231201	142400	95086940	9290	9290	9290	9290	0
413	20231201	142300	95086940	9290	9300	9300	9290	40
414	20231201	142200	94715240	9300	9300	9300	9300	7
415	20231201	142100	94650140	9300	9300	9300	9300	4
416	20231201	142000	94612940	9300	9300	9300	9300	0
417	20231201	141900	94612940	9300	9300	9300	9300	0
418	20231201	141800	94612940	9300	9300	9300	9300	0
419	20231201	141700	94612940	9300	9300	9300	9300	19
420	20231201	141600	94436240	9300	9320	9320	9300	220
421	20231201	141500	92390200	9320	9320	9320	9320	0
422	20231201	141400	92390200	9320	9320	9320	9320	0
423	20231201	141300	92390200	9320	9320	9320	9320	0
424	20231201	141200	92390200	9320	9320	9320	9320	0
425	20231201	141100	92390200	9320	9320	9320	9320	2
426	20231201	141000	92371560	9340	9340	9340	9340	0
427	20231201	140900	92371560	9340	9340	9340	9340	185
428	20231201	140800	90643660	9350	9350	9350	9350	0
429	20231201	140700	90643660	9350	9350	9350	9350	214
430	20231201	140600	88642760	9350	9350	9350	9350	0
431	20231201	140500	88642760	9350	9350	9350	9350	0
432	20231201	140400	88642760	9350	9350	9350	9350	0
433	20231201	140300	88642760	9350	9350	9350	9350	0
434	20231201	140200	88642760	9350	9350	9350	9350	0
435	20231201	140100	88642760	9350	9340	9350	9340	12
436	20231201	140000	88530670	9340	9340	9340	9340	0
437	20231201	135900	88530670	9340	9340	9340	9340	0
438	20231201	135800	88530670	9340	9340	9340	9340	10
439	20231201	135700	88437270	9340	9340	9340	9340	1
440	20231201	135600	88427930	9300	9300	9300	9300	0
441	20231201	135500	88427930	9300	9300	9300	9300	0
442	20231201	135400	88427930	9300	9300	9300	9300	2
443	20231201	135300	88409330	9300	9300	9300	9300	14
444	20231201	135200	88279130	9300	9300	9300	9300	0
445	20231201	135100	88279130	9300	9300	9300	9300	4
446	20231201	135000	88241930	9300	9300	9300	9300	3
447	20231201	134900	88214030	9300	9300	9300	9300	1
448	20231201	134800	88204730	9290	9290	9290	9290	0
449	20231201	134700	88204730	9290	9290	9290	9290	0
450	20231201	134600	88204730	9290	9290	9290	9290	0
451	20231201	134500	88204730	9290	9290	9290	9290	0
452	20231201	134400	88204730	9290	9290	9290	9290	0
453	20231201	134300	88204730	9290	9290	9290	9290	0
454	20231201	134200	88204730	9290	9290	9290	9290	0
455	20231201	134100	88204730	9290	9290	9290	9290	0
456	20231201	134000	88204730	9290	9290	9290	9290	0
457	20231201	133900	88204730	9290	9300	9300	9290	1300
458	20231201	133800	76124300	9300	9300	9300	9300	0
459	20231201	133700	76124300	9300	9300	9300	9300	0
460	20231201	133600	76124300	9300	9300	9300	9300	0
461	20231201	133500	76124300	9300	9300	9300	9300	0
462	20231201	133400	76124300	9300	9300	9300	9300	0
463	20231201	133300	76124300	9300	9300	9300	9300	0
464	20231201	133200	76124300	9300	9300	9300	9300	10
465	20231201	133100	76031300	9340	9340	9340	9340	0
466	20231201	133000	76031300	9340	9340	9340	9340	2
467	20231201	132900	76012620	9340	9300	9340	9300	20
468	20231201	132800	75826220	9300	9300	9300	9300	0
469	20231201	132700	75826220	9300	9300	9300	9300	0
470	20231201	132600	75826220	9300	9300	9300	9300	0
471	20231201	132500	75826220	9300	9300	9300	9300	0
472	20231201	132400	75826220	9300	9300	9300	9300	5
473	20231201	132300	75779720	9350	9350	9350	9350	0
474	20231201	132200	75779720	9350	9350	9350	9350	0
475	20231201	132100	75779720	9350	9350	9350	9350	0
476	20231201	132000	75779720	9350	9290	9350	9290	6
477	20231201	131900	75723920	9340	9290	9340	9290	53
478	20231201	131800	75231370	9330	9310	9330	9310	500
479	20231201	131700	70566410	9310	9310	9310	9310	0
480	20231201	131600	70566410	9310	9310	9310	9310	10
481	20231201	131500	70473310	9300	9300	9300	9300	0
482	20231201	131400	70473310	9300	9300	9300	9300	0
483	20231201	131300	70473310	9300	9300	9300	9300	126
484	20231201	131200	69301510	9320	9320	9320	9320	0
485	20231201	131100	69301510	9320	9320	9320	9320	0
486	20231201	131000	69301510	9320	9320	9320	9320	0
487	20231201	130900	69301510	9320	9320	9320	9320	1
488	20231201	130800	69292190	9320	9320	9320	9320	0
489	20231201	130700	69292190	9320	9320	9320	9320	5
490	20231201	130600	69245590	9320	9320	9320	9320	2
491	20231201	130500	69226950	9350	9350	9350	9350	0
492	20231201	130400	69226950	9350	9350	9350	9350	0
493	20231201	130300	69226950	9350	9350	9350	9350	0
494	20231201	130200	69226950	9350	9350	9350	9350	0
495	20231201	130100	69226950	9350	9350	9350	9350	0
496	20231201	130000	69226950	9350	9350	9350	9350	0
497	20231201	125900	69226950	9350	9350	9350	9350	0
498	20231201	125800	69226950	9350	9350	9350	9350	0
499	20231201	125700	69226950	9350	9350	9350	9350	0
500	20231201	125600	69226950	9350	9350	9350	9350	0
501	20231201	125500	69226950	9350	9350	9350	9350	0
502	20231201	125400	69226950	9350	9320	9360	9320	46
503	20231201	125300	68797380	9310	9310	9310	9310	0
504	20231201	125200	68797380	9310	9310	9310	9310	0
505	20231201	125100	68797380	9310	9310	9310	9310	49
506	20231201	125000	68341190	9320	9320	9320	9320	0
507	20231201	124900	68341190	9320	9320	9320	9320	0
508	20231201	124800	68341190	9320	9320	9320	9320	0
509	20231201	124700	68341190	9320	9320	9320	9320	3
510	20231201	124600	68313230	9320	9360	9360	9320	153
511	20231201	124500	66887150	9330	9330	9330	9330	80
512	20231201	124400	66140750	9340	9340	9340	9340	0
513	20231201	124300	66140750	9340	9340	9340	9340	0
514	20231201	124200	66140750	9340	9340	9340	9340	0
515	20231201	124100	66140750	9340	9340	9340	9340	0
516	20231201	124000	66140750	9340	9340	9340	9340	0
517	20231201	123900	66140750	9340	9340	9340	9340	150
518	20231201	123800	64739750	9370	9370	9370	9370	0
519	20231201	123700	64739750	9370	9370	9370	9370	0
520	20231201	123600	64739750	9370	9370	9370	9370	0
521	20231201	123500	64739750	9370	9370	9370	9370	0
522	20231201	123400	64739750	9370	9370	9370	9370	30
523	20231201	123300	64458650	9370	9370	9370	9370	0
524	20231201	123200	64458650	9370	9370	9370	9370	0
525	20231201	123100	64458650	9370	9370	9370	9370	0
526	20231201	123000	64458650	9370	9370	9370	9370	0
527	20231201	122900	64458650	9370	9370	9370	9370	0
528	20231201	122800	64458650	9370	9370	9370	9370	0
529	20231201	122700	64458650	9370	9370	9370	9370	0
530	20231201	122600	64458650	9370	9370	9370	9370	3
531	20231201	122500	64430540	9350	9350	9350	9350	0
532	20231201	122400	64430540	9350	9350	9350	9350	0
533	20231201	122300	64430540	9350	9350	9350	9350	0
534	20231201	122200	64430540	9350	9350	9350	9350	10
535	20231201	122100	64337040	9380	9380	9380	9380	0
536	20231201	122000	64337040	9380	9380	9380	9380	0
537	20231201	121900	64337040	9380	9380	9380	9380	0
538	20231201	121800	64337040	9380	9370	9380	9370	11
539	20231201	121700	64233950	9370	9370	9370	9370	0
540	20231201	121600	64233950	9370	9370	9370	9370	20
541	20231201	121500	64046550	9370	9370	9370	9370	0
542	20231201	121400	64046550	9370	9370	9370	9370	0
543	20231201	121300	64046550	9370	9370	9370	9370	10
544	20231201	121200	63952850	9380	9370	9380	9370	15
545	20231201	121100	63812280	9370	9370	9370	9370	2
546	20231201	121000	63793540	9380	9350	9380	9350	17
547	20231201	120900	63634430	9350	9350	9350	9350	0
548	20231201	120800	63634430	9350	9350	9350	9350	0
549	20231201	120700	63634430	9350	9350	9350	9350	1
550	20231201	120600	63625080	9360	9360	9360	9360	0
551	20231201	120500	63625080	9360	9360	9360	9360	0
552	20231201	120400	63625080	9360	9360	9360	9360	0
553	20231201	120300	63625080	9360	9360	9360	9360	0
554	20231201	120200	63625080	9360	9360	9360	9360	0
555	20231201	120100	63625080	9360	9360	9360	9360	0
556	20231201	120000	63625080	9360	9360	9360	9360	1
557	20231201	115900	63615720	9360	9360	9360	9360	0
558	20231201	115800	63615720	9360	9360	9360	9360	0
559	20231201	115700	63615720	9360	9360	9360	9360	0
560	20231201	115600	63615720	9360	9360	9360	9360	0
561	20231201	115500	63615720	9360	9360	9360	9360	3
562	20231201	115400	63587640	9360	9360	9360	9360	29
563	20231201	115300	63316200	9360	9360	9360	9360	0
564	20231201	115200	63316200	9360	9360	9360	9360	0
565	20231201	115100	63316200	9360	9360	9360	9360	0
566	20231201	115000	63316200	9360	9360	9360	9360	0
567	20231201	114900	63316200	9360	9360	9360	9360	2
568	20231201	114800	63297480	9370	9370	9370	9370	0
569	20231201	114700	63297480	9370	9370	9370	9370	0
570	20231201	114600	63297480	9370	9370	9370	9370	0
571	20231201	114500	63297480	9370	9370	9370	9370	18
572	20231201	114400	63128820	9370	9370	9370	9370	0
573	20231201	114300	63128820	9370	9370	9370	9370	0
574	20231201	114200	63128820	9370	9370	9370	9370	0
575	20231201	114100	63128820	9370	9370	9370	9370	18
576	20231201	114000	62960160	9320	9320	9320	9310	4
577	20231201	113900	62922900	9330	9330	9330	9330	0
578	20231201	113800	62922900	9330	9350	9350	9330	500
579	20231201	113700	58256660	9400	9350	9400	9350	820
580	20231201	113600	50581820	9350	9350	9350	9350	2
581	20231201	113500	50563120	9350	9350	9350	9350	0
582	20231201	113400	50563120	9350	9350	9350	9350	0
583	20231201	113300	50563120	9350	9350	9350	9350	0
584	20231201	113200	50563120	9350	9350	9350	9350	2
585	20231201	113100	50544420	9350	9350	9350	9350	3
586	20231201	113000	50516370	9350	9350	9350	9350	0
587	20231201	112900	50516370	9350	9350	9350	9350	1
588	20231201	112800	50507020	9350	9350	9350	9350	1
589	20231201	112700	50497670	9350	9350	9350	9350	0
590	20231201	112600	50497670	9350	9350	9350	9350	3
591	20231201	112500	50469620	9350	9350	9350	9350	0
592	20231201	112400	50469620	9350	9350	9350	9350	0
593	20231201	112300	50469620	9350	9350	9350	9350	6
594	20231201	112200	50413520	9350	9350	9350	9350	1
595	20231201	112100	50404170	9360	9360	9360	9360	0
596	20231201	112000	50404170	9360	9360	9360	9360	0
597	20231201	111900	50404170	9360	9360	9360	9360	0
598	20231201	111800	50404170	9360	9360	9360	9360	0
599	20231201	111700	50404170	9360	9360	9360	9360	1
600	20231201	111600	50394810	9360	9350	9360	9350	35
601	20231201	111500	50067550	9350	9350	9350	9350	1
602	20231201	111400	50058200	9340	9340	9340	9340	2
603	20231201	111300	50039520	9340	9350	9350	9340	4
604	20231201	111200	50002150	9330	9330	9330	9330	3
605	20231201	111100	49974160	9320	9320	9320	9320	0
606	20231201	111000	49974160	9320	9320	9320	9320	1
607	20231201	110900	49964840	9330	9330	9330	9330	0
608	20231201	110800	49964840	9330	9330	9330	9330	54
609	20231201	110700	49461020	9350	9350	9350	9350	99
610	20231201	110600	48535370	9350	9350	9350	9350	55
611	20231201	110500	48021120	9360	9360	9360	9360	1
612	20231201	110400	48011760	9350	9350	9350	9350	0
613	20231201	110300	48011760	9350	9350	9350	9350	145
614	20231201	110200	46656010	9350	9350	9350	9350	113
615	20231201	110100	45599460	9350	9350	9350	9350	0
616	20231201	110000	45599460	9350	9350	9350	9350	15
617	20231201	105900	45459210	9350	9330	9350	9330	277
618	20231201	105800	42871200	9330	9330	9330	9330	0
619	20231201	105700	42871200	9330	9330	9330	9330	20
620	20231201	105600	42684600	9330	9330	9330	9330	0
621	20231201	105500	42684600	9330	9330	9330	9330	0
622	20231201	105400	42684600	9330	9330	9330	9330	0
623	20231201	105300	42684600	9330	9330	9330	9330	0
624	20231201	105200	42684600	9330	9330	9330	9330	0
625	20231201	105100	42684600	9330	9330	9330	9330	5
626	20231201	105000	42637950	9330	9330	9330	9330	0
627	20231201	104900	42637950	9330	9330	9330	9330	0
628	20231201	104800	42637950	9330	9330	9330	9330	0
629	20231201	104700	42637950	9330	9330	9330	9330	0
630	20231201	104600	42637950	9330	9330	9330	9330	0
631	20231201	104500	42637950	9330	9330	9330	9330	10
632	20231201	104400	42544650	9330	9330	9330	9330	0
633	20231201	104300	42544650	9330	9330	9330	9330	0
634	20231201	104200	42544650	9330	9330	9330	9330	0
635	20231201	104100	42544650	9330	9330	9330	9330	0
636	20231201	104000	42544650	9330	9330	9330	9330	0
637	20231201	103900	42544650	9330	9330	9330	9330	0
638	20231201	103800	42544650	9330	9330	9330	9330	0
639	20231201	103700	42544650	9330	9330	9330	9330	0
640	20231201	103600	42544650	9330	9330	9330	9330	0
641	20231201	103500	42544650	9330	9330	9330	9330	0
642	20231201	103400	42544650	9330	9330	9330	9330	10
643	20231201	103300	42451350	9330	9330	9330	9330	0
644	20231201	103200	42451350	9330	9330	9330	9330	90
645	20231201	103100	41611650	9330	9330	9330	9330	0
646	20231201	103000	41611650	9330	9330	9330	9330	0
647	20231201	102900	41611650	9330	9330	9330	9330	1
648	20231201	102800	41602320	9330	9330	9330	9330	0
649	20231201	102700	41602320	9330	9330	9330	9330	0
650	20231201	102600	41602320	9330	9280	9330	9270	54
651	20231201	102500	41100440	9330	9330	9330	9330	0
652	20231201	102400	41100440	9330	9330	9330	9330	0
653	20231201	102300	41100440	9330	9330	9330	9330	0
654	20231201	102200	41100440	9330	9330	9330	9330	3
655	20231201	102100	41072450	9330	9330	9330	9330	3
656	20231201	102000	41044460	9330	9330	9340	9330	14
657	20231201	101900	40913740	9280	9280	9280	9280	247
658	20231201	101800	38621580	9270	9270	9270	9270	246
659	20231201	101700	36341160	9270	9270	9270	9270	0
660	20231201	101600	36341160	9270	9270	9270	9270	0
661	20231201	101500	36341160	9270	9270	9270	9270	1
662	20231201	101400	36331890	9270	9270	9270	9270	6
663	20231201	101300	36276270	9280	9280	9280	9280	0
664	20231201	101200	36276270	9280	9280	9280	9280	0
665	20231201	101100	36276270	9280	9280	9280	9280	1
666	20231201	101000	36266990	9280	9280	9280	9280	10
667	20231201	100900	36174190	9280	9280	9280	9280	5
668	20231201	100800	36127790	9280	9280	9280	9280	0
669	20231201	100700	36127790	9280	9280	9280	9280	1
670	20231201	100600	36118510	9270	9270	9270	9270	0
671	20231201	100500	36118510	9270	9270	9270	9270	553
672	20231201	100400	30992200	9230	9230	9230	9230	0
673	20231201	100300	30992200	9230	9250	9250	9230	123
674	20231201	100200	29855630	9270	9270	9270	9270	3
675	20231201	100100	29827820	9240	9240	9240	9240	0
676	20231201	100000	29827820	9240	9240	9240	9240	0
677	20231201	095900	29827820	9240	9240	9240	9240	0
678	20231201	095800	29827820	9240	9240	9240	9240	0
679	20231201	095700	29827820	9240	9240	9240	9240	0
680	20231201	095600	29827820	9240	9240	9240	9240	0
681	20231201	095500	29827820	9240	9240	9240	9240	0
682	20231201	095400	29827820	9240	9230	9240	9230	10
683	20231201	095300	29735460	9240	9240	9240	9240	0
684	20231201	095200	29735460	9240	9240	9240	9240	5
685	20231201	095100	29689260	9260	9260	9260	9260	0
686	20231201	095000	29689260	9260	9260	9260	9260	102
687	20231201	094900	28744740	9260	9260	9260	9260	0
688	20231201	094800	28744740	9260	9260	9260	9260	0
689	20231201	094700	28744740	9260	9250	9260	9250	108
690	20231201	094600	27744830	9250	9250	9250	9250	0
691	20231201	094500	27744830	9250	9250	9250	9250	0
692	20231201	094400	27744830	9250	9240	9250	9240	16
693	20231201	094300	27596980	9240	9240	9240	9240	1
694	20231201	094200	27587740	9240	9240	9240	9190	6
695	20231201	094100	27532450	9240	9240	9240	9240	0
696	20231201	094000	27532450	9240	9180	9240	9180	37
697	20231201	093900	27192730	9190	9220	9220	9190	364
698	20231201	093800	23840220	9250	9250	9250	9250	0
699	20231201	093700	23840220	9250	9240	9250	9240	42
700	20231201	093600	23452120	9250	9250	9250	9250	509
701	20231201	093500	18743870	9250	9250	9250	9250	0
702	20231201	093400	18743870	9250	9250	9250	9250	0
703	20231201	093300	18743870	9250	9250	9250	9250	301
704	20231201	093200	15959620	9250	9250	9250	9250	10
705	20231201	093100	15867120	9210	9210	9210	9210	1
706	20231201	093000	15857910	9200	9200	9200	9200	0
707	20231201	092900	15857910	9200	9210	9210	9200	11
708	20231201	092800	15756690	9200	9200	9200	9200	0
709	20231201	092700	15756690	9200	9200	9200	9200	23
710	20231201	092600	15545090	9190	9210	9210	9190	3
711	20231201	092500	15517490	9250	9250	9250	9250	11
712	20231201	092400	15415740	9250	9250	9250	9250	1
713	20231201	092300	15406490	9260	9260	9260	9260	0
714	20231201	092200	15406490	9260	9260	9260	9260	0
715	20231201	092100	15406490	9260	9260	9260	9260	3
716	20231201	092000	15378710	9270	9190	9270	9190	4
717	20231201	091900	15341790	9180	9180	9180	9180	0
718	20231201	091800	15341790	9180	9180	9180	9180	0
719	20231201	091700	15341790	9180	9180	9180	9180	1
720	20231201	091600	15332610	9170	9210	9210	9170	92
721	20231201	091500	14485650	9210	9210	9210	9210	37
722	20231201	091400	14144880	9210	9210	9210	9170	42
723	20231201	091300	13759650	9160	9160	9160	9160	52
724	20231201	091200	13283330	9180	9190	9190	9170	752
725	20231201	091100	6378990	9210	9210	9210	9210	0
726	20231201	091000	6378990	9210	9200	9210	9190	84
727	20231201	090900	5606920	9210	9260	9260	9190	306
728	20231201	090800	2788310	9310	9270	9310	9270	3
729	20231201	090700	2760460	9320	9320	9320	9320	1
730	20231201	090600	2751140	9270	9330	9330	9270	47
731	20231201	090500	2313650	9330	9300	9330	9300	16
732	20231201	090400	2164820	9340	9280	9340	9280	2
733	20231201	090300	2146200	9350	9350	9350	9350	0
734	20231201	090200	2146200	9350	9350	9350	9350	0
735	20231201	090100	2146200	9350	9350	9350	9350	0
736	20231201	090000	2146200	9350	9250	9350	9250	232