KissMeData/396300/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	212000	209188855	3925	3925	3925	3925	2122
3	20231201	211900	209188855	3925	3925	3925	3925	0
4	20231201	211800	209188855	3925	3925	3925	3925	0
5	20231201	211700	209188855	3925	3925	3925	3925	0
6	20231201	211600	209188855	3925	3925	3925	3925	0
7	20231201	211500	209188855	3925	3925	3925	3925	0
8	20231201	211400	209188855	3925	3925	3925	3925	0
9	20231201	211300	209188855	3925	3925	3925	3925	0
10	20231201	211200	209188855	3925	3925	3925	3925	0
11	20231201	211100	209188855	3925	3925	3925	3925	0
12	20231201	211000	209188855	3925	3925	3925	3925	0
13	20231201	210900	209188855	3925	3925	3925	3925	0
14	20231201	210800	209188855	3925	3925	3925	3925	0
15	20231201	210700	209188855	3925	3925	3925	3925	0
16	20231201	210600	209188855	3925	3925	3925	3925	0
17	20231201	210500	209188855	3925	3925	3925	3925	0
18	20231201	210400	209188855	3925	3925	3925	3925	0
19	20231201	210300	209188855	3925	3925	3925	3925	0
20	20231201	210200	209188855	3925	3925	3925	3925	0
21	20231201	210100	209188855	3925	3925	3925	3925	0
22	20231201	210000	209188855	3925	3925	3925	3925	0
23	20231201	205900	209188855	3925	3925	3925	3925	0
24	20231201	205800	209188855	3925	3925	3925	3925	0
25	20231201	205700	209188855	3925	3925	3925	3925	0
26	20231201	205600	209188855	3925	3925	3925	3925	0
27	20231201	205500	209188855	3925	3925	3925	3925	0
28	20231201	205400	209188855	3925	3925	3925	3925	0
29	20231201	205300	209188855	3925	3925	3925	3925	0
30	20231201	205200	209188855	3925	3925	3925	3925	0
31	20231201	205100	209188855	3925	3925	3925	3925	0
32	20231201	205000	209188855	3925	3925	3925	3925	2122
33	20231201	204900	209188855	3925	3925	3925	3925	0
34	20231201	204800	209188855	3925	3925	3925	3925	0
35	20231201	204700	209188855	3925	3925	3925	3925	0
36	20231201	204600	209188855	3925	3925	3925	3925	0
37	20231201	204500	209188855	3925	3925	3925	3925	0
38	20231201	204400	209188855	3925	3925	3925	3925	0
39	20231201	204300	209188855	3925	3925	3925	3925	0
40	20231201	204200	209188855	3925	3925	3925	3925	0
41	20231201	204100	209188855	3925	3925	3925	3925	0
42	20231201	204000	209188855	3925	3925	3925	3925	0
43	20231201	203900	209188855	3925	3925	3925	3925	0
44	20231201	203800	209188855	3925	3925	3925	3925	0
45	20231201	203700	209188855	3925	3925	3925	3925	0
46	20231201	203600	209188855	3925	3925	3925	3925	0
47	20231201	203500	209188855	3925	3925	3925	3925	0
48	20231201	203400	209188855	3925	3925	3925	3925	0
49	20231201	203300	209188855	3925	3925	3925	3925	0
50	20231201	203200	209188855	3925	3925	3925	3925	0
51	20231201	203100	209188855	3925	3925	3925	3925	0
52	20231201	203000	209188855	3925	3925	3925	3925	0
53	20231201	202900	209188855	3925	3925	3925	3925	0
54	20231201	202800	209188855	3925	3925	3925	3925	0
55	20231201	202700	209188855	3925	3925	3925	3925	0
56	20231201	202600	209188855	3925	3925	3925	3925	0
57	20231201	202500	209188855	3925	3925	3925	3925	0
58	20231201	202400	209188855	3925	3925	3925	3925	0
59	20231201	202300	209188855	3925	3925	3925	3925	0
60	20231201	202200	209188855	3925	3925	3925	3925	0
61	20231201	202100	209188855	3925	3925	3925	3925	0
62	20231201	202000	209188855	3925	3925	3925	3925	2122
63	20231201	201900	209188855	3925	3925	3925	3925	0
64	20231201	201800	209188855	3925	3925	3925	3925	0
65	20231201	201700	209188855	3925	3925	3925	3925	0
66	20231201	201600	209188855	3925	3925	3925	3925	0
67	20231201	201500	209188855	3925	3925	3925	3925	0
68	20231201	201400	209188855	3925	3925	3925	3925	0
69	20231201	201300	209188855	3925	3925	3925	3925	0
70	20231201	201200	209188855	3925	3925	3925	3925	0
71	20231201	201100	209188855	3925	3925	3925	3925	0
72	20231201	201000	209188855	3925	3925	3925	3925	0
73	20231201	200900	209188855	3925	3925	3925	3925	0
74	20231201	200800	209188855	3925	3925	3925	3925	0
75	20231201	200700	209188855	3925	3925	3925	3925	0
76	20231201	200600	209188855	3925	3925	3925	3925	0
77	20231201	200500	209188855	3925	3925	3925	3925	0
78	20231201	200400	209188855	3925	3925	3925	3925	0
79	20231201	200300	209188855	3925	3925	3925	3925	0
80	20231201	200200	209188855	3925	3925	3925	3925	0
81	20231201	200100	209188855	3925	3925	3925	3925	0
82	20231201	200000	209188855	3925	3925	3925	3925	0
83	20231201	195900	209188855	3925	3925	3925	3925	0
84	20231201	195800	209188855	3925	3925	3925	3925	0
85	20231201	195700	209188855	3925	3925	3925	3925	0
86	20231201	195600	209188855	3925	3925	3925	3925	0
87	20231201	195500	209188855	3925	3925	3925	3925	0
88	20231201	195400	209188855	3925	3925	3925	3925	0
89	20231201	195300	209188855	3925	3925	3925	3925	0
90	20231201	195200	209188855	3925	3925	3925	3925	0
91	20231201	195100	209188855	3925	3925	3925	3925	0
92	20231201	195000	209188855	3925	3925	3925	3925	2122
93	20231201	194900	209188855	3925	3925	3925	3925	0
94	20231201	194800	209188855	3925	3925	3925	3925	0
95	20231201	194700	209188855	3925	3925	3925	3925	0
96	20231201	194600	209188855	3925	3925	3925	3925	0
97	20231201	194500	209188855	3925	3925	3925	3925	0
98	20231201	194400	209188855	3925	3925	3925	3925	0
99	20231201	194300	209188855	3925	3925	3925	3925	0
100	20231201	194200	209188855	3925	3925	3925	3925	0
101	20231201	194100	209188855	3925	3925	3925	3925	0
102	20231201	194000	209188855	3925	3925	3925	3925	0
103	20231201	193900	209188855	3925	3925	3925	3925	0
104	20231201	193800	209188855	3925	3925	3925	3925	0
105	20231201	193700	209188855	3925	3925	3925	3925	0
106	20231201	193600	209188855	3925	3925	3925	3925	0
107	20231201	193500	209188855	3925	3925	3925	3925	0
108	20231201	193400	209188855	3925	3925	3925	3925	0
109	20231201	193300	209188855	3925	3925	3925	3925	0
110	20231201	193200	209188855	3925	3925	3925	3925	0
111	20231201	193100	209188855	3925	3925	3925	3925	0
112	20231201	193000	209188855	3925	3925	3925	3925	0
113	20231201	192900	209188855	3925	3925	3925	3925	0
114	20231201	192800	209188855	3925	3925	3925	3925	0
115	20231201	192700	209188855	3925	3925	3925	3925	0
116	20231201	192600	209188855	3925	3925	3925	3925	0
117	20231201	192500	209188855	3925	3925	3925	3925	0
118	20231201	192400	209188855	3925	3925	3925	3925	0
119	20231201	192300	209188855	3925	3925	3925	3925	0
120	20231201	192200	209188855	3925	3925	3925	3925	0
121	20231201	192100	209188855	3925	3925	3925	3925	0
122	20231201	192000	209188855	3925	3925	3925	3925	2122
123	20231201	191900	209188855	3925	3925	3925	3925	0
124	20231201	191800	209188855	3925	3925	3925	3925	0
125	20231201	191700	209188855	3925	3925	3925	3925	0
126	20231201	191600	209188855	3925	3925	3925	3925	0
127	20231201	191500	209188855	3925	3925	3925	3925	0
128	20231201	191400	209188855	3925	3925	3925	3925	0
129	20231201	191300	209188855	3925	3925	3925	3925	0
130	20231201	191200	209188855	3925	3925	3925	3925	0
131	20231201	191100	209188855	3925	3925	3925	3925	0
132	20231201	191000	209188855	3925	3925	3925	3925	0
133	20231201	190900	209188855	3925	3925	3925	3925	0
134	20231201	190800	209188855	3925	3925	3925	3925	0
135	20231201	190700	209188855	3925	3925	3925	3925	0
136	20231201	190600	209188855	3925	3925	3925	3925	0
137	20231201	190500	209188855	3925	3925	3925	3925	0
138	20231201	190400	209188855	3925	3925	3925	3925	0
139	20231201	190300	209188855	3925	3925	3925	3925	0
140	20231201	190200	209188855	3925	3925	3925	3925	0
141	20231201	190100	209188855	3925	3925	3925	3925	0
142	20231201	190000	209188855	3925	3925	3925	3925	0
143	20231201	185900	209188855	3925	3925	3925	3925	0
144	20231201	185800	209188855	3925	3925	3925	3925	0
145	20231201	185700	209188855	3925	3925	3925	3925	0
146	20231201	185600	209188855	3925	3925	3925	3925	0
147	20231201	185500	209188855	3925	3925	3925	3925	0
148	20231201	185400	209188855	3925	3925	3925	3925	0
149	20231201	185300	209188855	3925	3925	3925	3925	0
150	20231201	185200	209188855	3925	3925	3925	3925	0
151	20231201	185100	209188855	3925	3925	3925	3925	0
152	20231201	185000	209188855	3925	3925	3925	3925	2122
153	20231201	184900	209188855	3925	3925	3925	3925	0
154	20231201	184800	209188855	3925	3925	3925	3925	0
155	20231201	184700	209188855	3925	3925	3925	3925	0
156	20231201	184600	209188855	3925	3925	3925	3925	0
157	20231201	184500	209188855	3925	3925	3925	3925	0
158	20231201	184400	209188855	3925	3925	3925	3925	0
159	20231201	184300	209188855	3925	3925	3925	3925	0
160	20231201	184200	209188855	3925	3925	3925	3925	0
161	20231201	184100	209188855	3925	3925	3925	3925	0
162	20231201	184000	209188855	3925	3925	3925	3925	0
163	20231201	183900	209188855	3925	3925	3925	3925	0
164	20231201	183800	209188855	3925	3925	3925	3925	0
165	20231201	183700	209188855	3925	3925	3925	3925	0
166	20231201	183600	209188855	3925	3925	3925	3925	0
167	20231201	183500	209188855	3925	3925	3925	3925	0
168	20231201	183400	209188855	3925	3925	3925	3925	0
169	20231201	183300	209188855	3925	3925	3925	3925	0
170	20231201	183200	209188855	3925	3925	3925	3925	0
171	20231201	183100	209188855	3925	3925	3925	3925	0
172	20231201	183000	209188855	3925	3925	3925	3925	0
173	20231201	182900	209188855	3925	3925	3925	3925	0
174	20231201	182800	209188855	3925	3925	3925	3925	0
175	20231201	182700	209188855	3925	3925	3925	3925	0
176	20231201	182600	209188855	3925	3925	3925	3925	0
177	20231201	182500	209188855	3925	3925	3925	3925	0
178	20231201	182400	209188855	3925	3925	3925	3925	0
179	20231201	182300	209188855	3925	3925	3925	3925	0
180	20231201	182200	209188855	3925	3925	3925	3925	0
181	20231201	182100	209188855	3925	3925	3925	3925	0
182	20231201	182000	209188855	3925	3925	3925	3925	2122
183	20231201	181900	209188855	3925	3925	3925	3925	0
184	20231201	181800	209188855	3925	3925	3925	3925	0
185	20231201	181700	209188855	3925	3925	3925	3925	0
186	20231201	181600	209188855	3925	3925	3925	3925	0
187	20231201	181500	209188855	3925	3925	3925	3925	0
188	20231201	181400	209188855	3925	3925	3925	3925	0
189	20231201	181300	209188855	3925	3925	3925	3925	0
190	20231201	181200	209188855	3925	3925	3925	3925	0
191	20231201	181100	209188855	3925	3925	3925	3925	0
192	20231201	181000	209188855	3925	3925	3925	3925	0
193	20231201	180900	209188855	3925	3925	3925	3925	0
194	20231201	180800	209188855	3925	3925	3925	3925	0
195	20231201	180700	209188855	3925	3925	3925	3925	0
196	20231201	180600	209188855	3925	3925	3925	3925	0
197	20231201	180500	209188855	3925	3925	3925	3925	0
198	20231201	180400	209188855	3925	3925	3925	3925	0
199	20231201	180300	209188855	3925	3925	3925	3925	0
200	20231201	180200	209188855	3925	3925	3925	3925	0
201	20231201	180100	209188855	3925	3925	3925	3925	0
202	20231201	180000	209188855	3925	3925	3925	3925	0
203	20231201	175900	209188855	3925	3925	3925	3925	0
204	20231201	175800	209188855	3925	3925	3925	3925	0
205	20231201	175700	209188855	3925	3925	3925	3925	0
206	20231201	175600	209188855	3925	3925	3925	3925	0
207	20231201	175500	209188855	3925	3925	3925	3925	0
208	20231201	175400	209188855	3925	3925	3925	3925	0
209	20231201	175300	209188855	3925	3925	3925	3925	0
210	20231201	175200	209188855	3925	3925	3925	3925	0
211	20231201	175100	209188855	3925	3925	3925	3925	0
212	20231201	175000	209188855	3925	3925	3925	3925	2122
213	20231201	174900	209188855	3925	3925	3925	3925	0
214	20231201	174800	209188855	3925	3925	3925	3925	0
215	20231201	174700	209188855	3925	3925	3925	3925	0
216	20231201	174600	209188855	3925	3925	3925	3925	0
217	20231201	174500	209188855	3925	3925	3925	3925	0
218	20231201	174400	209188855	3925	3925	3925	3925	0
219	20231201	174300	209188855	3925	3925	3925	3925	0
220	20231201	174200	209188855	3925	3925	3925	3925	0
221	20231201	174100	209188855	3925	3925	3925	3925	0
222	20231201	174000	209188855	3925	3925	3925	3925	0
223	20231201	173900	209188855	3925	3925	3925	3925	0
224	20231201	173800	209188855	3925	3925	3925	3925	0
225	20231201	173700	209188855	3925	3925	3925	3925	0
226	20231201	173600	209188855	3925	3925	3925	3925	0
227	20231201	173500	209188855	3925	3925	3925	3925	0
228	20231201	173400	209188855	3925	3925	3925	3925	0
229	20231201	173300	209188855	3925	3925	3925	3925	0
230	20231201	173200	209188855	3925	3925	3925	3925	0
231	20231201	173100	209188855	3925	3925	3925	3925	0
232	20231201	173000	209188855	3925	3925	3925	3925	0
233	20231201	172900	209188855	3925	3925	3925	3925	0
234	20231201	172800	209188855	3925	3925	3925	3925	0
235	20231201	172700	209188855	3925	3925	3925	3925	0
236	20231201	172600	209188855	3925	3925	3925	3925	0
237	20231201	172500	209188855	3925	3925	3925	3925	0
238	20231201	172400	209188855	3925	3925	3925	3925	0
239	20231201	172300	209188855	3925	3925	3925	3925	0
240	20231201	172200	209188855	3925	3925	3925	3925	0
241	20231201	172100	209188855	3925	3925	3925	3925	0
242	20231201	172000	209188855	3925	3925	3925	3925	2122
243	20231201	171900	209188855	3925	3925	3925	3925	0
244	20231201	171800	209188855	3925	3925	3925	3925	0
245	20231201	171700	209188855	3925	3925	3925	3925	0
246	20231201	171600	209188855	3925	3925	3925	3925	0
247	20231201	171500	209188855	3925	3925	3925	3925	0
248	20231201	171400	209188855	3925	3925	3925	3925	0
249	20231201	171300	209188855	3925	3925	3925	3925	0
250	20231201	171200	209188855	3925	3925	3925	3925	0
251	20231201	171100	209188855	3925	3925	3925	3925	0
252	20231201	171000	209188855	3925	3925	3925	3925	0
253	20231201	170900	209188855	3925	3925	3925	3925	0
254	20231201	170800	209188855	3925	3925	3925	3925	0
255	20231201	170700	209188855	3925	3925	3925	3925	0
256	20231201	170600	209188855	3925	3925	3925	3925	0
257	20231201	170500	209188855	3925	3925	3925	3925	0
258	20231201	170400	209188855	3925	3925	3925	3925	0
259	20231201	170300	209188855	3925	3925	3925	3925	0
260	20231201	170200	209188855	3925	3925	3925	3925	0
261	20231201	170100	209188855	3925	3925	3925	3925	0
262	20231201	170000	209188855	3925	3925	3925	3925	0
263	20231201	165900	209188855	3925	3925	3925	3925	0
264	20231201	165800	209188855	3925	3925	3925	3925	0
265	20231201	165700	209188855	3925	3925	3925	3925	0
266	20231201	165600	209188855	3925	3925	3925	3925	0
267	20231201	165500	209188855	3925	3925	3925	3925	0
268	20231201	165400	209188855	3925	3925	3925	3925	0
269	20231201	165300	209188855	3925	3925	3925	3925	0
270	20231201	165200	209188855	3925	3925	3925	3925	0
271	20231201	165100	209188855	3925	3925	3925	3925	0
272	20231201	165000	209188855	3925	3925	3925	3925	2122
273	20231201	164900	209188855	3925	3925	3925	3925	0
274	20231201	164800	209188855	3925	3925	3925	3925	0
275	20231201	164700	209188855	3925	3925	3925	3925	0
276	20231201	164600	209188855	3925	3925	3925	3925	0
277	20231201	164500	209188855	3925	3925	3925	3925	0
278	20231201	164400	209188855	3925	3925	3925	3925	0
279	20231201	164300	209188855	3925	3925	3925	3925	0
280	20231201	164200	209188855	3925	3925	3925	3925	0
281	20231201	164100	209188855	3925	3925	3925	3925	0
282	20231201	164000	209188855	3925	3925	3925	3925	0
283	20231201	163900	209188855	3925	3925	3925	3925	0
284	20231201	163800	209188855	3925	3925	3925	3925	0
285	20231201	163700	209188855	3925	3925	3925	3925	0
286	20231201	163600	209188855	3925	3925	3925	3925	0
287	20231201	163500	209188855	3925	3925	3925	3925	0
288	20231201	163400	209188855	3925	3925	3925	3925	0
289	20231201	163300	209188855	3925	3925	3925	3925	0
290	20231201	163200	209188855	3925	3925	3925	3925	0
291	20231201	163100	209188855	3925	3925	3925	3925	0
292	20231201	163000	209188855	3925	3925	3925	3925	0
293	20231201	162900	209188855	3925	3925	3925	3925	0
294	20231201	162800	209188855	3925	3925	3925	3925	0
295	20231201	162700	209188855	3925	3925	3925	3925	0
296	20231201	162600	209188855	3925	3925	3925	3925	0
297	20231201	162500	209188855	3925	3925	3925	3925	0
298	20231201	162400	209188855	3925	3925	3925	3925	0
299	20231201	162300	209188855	3925	3925	3925	3925	0
300	20231201	162200	209188855	3925	3925	3925	3925	0
301	20231201	162100	209188855	3925	3925	3925	3925	0
302	20231201	162000	209188855	3925	3925	3925	3925	2122
303	20231201	161900	209188855	3925	3925	3925	3925	0
304	20231201	161800	209188855	3925	3925	3925	3925	0
305	20231201	161700	209188855	3925	3925	3925	3925	0
306	20231201	161600	209188855	3925	3925	3925	3925	0
307	20231201	161500	209188855	3925	3925	3925	3925	0
308	20231201	161400	209188855	3925	3925	3925	3925	0
309	20231201	161300	209188855	3925	3925	3925	3925	0
310	20231201	161200	209188855	3925	3925	3925	3925	0
311	20231201	161100	209188855	3925	3925	3925	3925	0
312	20231201	161000	209188855	3925	3925	3925	3925	0
313	20231201	160900	209188855	3925	3925	3925	3925	0
314	20231201	160800	209188855	3925	3925	3925	3925	0
315	20231201	160700	209188855	3925	3925	3925	3925	0
316	20231201	160600	209188855	3925	3925	3925	3925	0
317	20231201	160500	209188855	3925	3925	3925	3925	0
318	20231201	160400	209188855	3925	3925	3925	3925	0
319	20231201	160300	209188855	3925	3925	3925	3925	0
320	20231201	160200	209188855	3925	3925	3925	3925	0
321	20231201	160100	209188855	3925	3925	3925	3925	0
322	20231201	160000	209188855	3925	3925	3925	3925	0
323	20231201	155900	209188855	3925	3925	3925	3925	0
324	20231201	155800	209188855	3925	3925	3925	3925	0
325	20231201	155700	209188855	3925	3925	3925	3925	0
326	20231201	155600	209188855	3925	3925	3925	3925	0
327	20231201	155500	209188855	3925	3925	3925	3925	0
328	20231201	155400	209188855	3925	3925	3925	3925	0
329	20231201	155300	209188855	3925	3925	3925	3925	0
330	20231201	155200	209188855	3925	3925	3925	3925	0
331	20231201	155100	209188855	3925	3925	3925	3925	0
332	20231201	155000	209188855	3925	3925	3925	3925	2122
333	20231201	154900	209188855	3925	3925	3925	3925	0
334	20231201	154800	209188855	3925	3925	3925	3925	0
335	20231201	154700	209188855	3925	3925	3925	3925	0
336	20231201	154600	209188855	3925	3925	3925	3925	0
337	20231201	154500	209188855	3925	3925	3925	3925	0
338	20231201	154400	209188855	3925	3925	3925	3925	0
339	20231201	154300	209188855	3925	3925	3925	3925	0
340	20231201	154200	209188855	3925	3925	3925	3925	0
341	20231201	154100	209188855	3925	3925	3925	3925	0
342	20231201	154000	209188855	3925	3925	3925	3925	0
343	20231201	153900	209188855	3925	3925	3925	3925	0
344	20231201	153800	209188855	3925	3925	3925	3925	0
345	20231201	153700	209188855	3925	3925	3925	3925	0
346	20231201	153600	209188855	3925	3925	3925	3925	0
347	20231201	153500	209188855	3925	3925	3925	3925	0
348	20231201	153400	209188855	3925	3925	3925	3925	0
349	20231201	153300	209188855	3925	3925	3925	3925	0
350	20231201	153200	209188855	3925	3925	3925	3925	0
351	20231201	153100	209188855	3925	3925	3925	3925	0
352	20231201	153000	209188855	3925	3925	3925	3925	2122
353	20231201	152900	200860005	3955	3955	3955	3955	0
354	20231201	152800	200860005	3955	3955	3955	3955	0
355	20231201	152700	200860005	3955	3955	3955	3955	0
356	20231201	152600	200860005	3955	3955	3955	3955	0
357	20231201	152500	200860005	3955	3955	3955	3955	0
358	20231201	152400	200860005	3955	3955	3955	3955	0
359	20231201	152300	200860005	3955	3955	3955	3955	0
360	20231201	152200	200860005	3955	3955	3955	3955	0
361	20231201	152100	200860005	3955	3955	3955	3955	0
362	20231201	152000	200860005	3955	3955	3955	3955	0
363	20231201	151900	200860005	3955	3955	3955	3955	13
364	20231201	151800	200808590	3935	3940	3960	3935	1117
365	20231201	151700	196407585	3940	3940	3940	3935	26
366	20231201	151600	196305220	3940	3940	3940	3940	1
367	20231201	151500	196301280	3940	3940	3940	3940	2
368	20231201	151400	196293400	3940	3930	3940	3930	12
369	20231201	151300	196246140	3935	3935	3935	3935	10
370	20231201	151200	196206790	3940	3940	3940	3940	50
371	20231201	151100	196009790	3940	3940	3940	3925	617
372	20231201	151000	193587900	3930	3925	3930	3925	1112
373	20231201	150900	189218130	3930	3930	3930	3930	245
374	20231201	150800	188255280	3925	3925	3925	3925	38
375	20231201	150700	188106130	3940	3925	3940	3925	454
376	20231201	150600	186323165	3940	3940	3940	3940	0
377	20231201	150500	186323165	3940	3930	3940	3930	538
378	20231201	150400	184208645	3930	3930	3930	3930	2
379	20231201	150300	184200785	3930	3930	3930	3930	436
380	20231201	150200	182487305	3930	3940	3940	3930	84
381	20231201	150100	182156855	3930	3930	3940	3930	1110
382	20231201	150000	177794505	3940	3940	3940	3940	76
383	20231201	145900	177495065	3940	3940	3940	3940	36
384	20231201	145800	177353225	3940	3940	3940	3940	0
385	20231201	145700	177353225	3940	3940	3940	3940	71
386	20231201	145600	177073485	3940	3940	3960	3930	4361
387	20231201	145500	159917620	3960	3960	3960	3960	2
388	20231201	145400	159909700	3940	3950	3950	3940	2
389	20231201	145300	159901810	3960	3960	3960	3960	0
390	20231201	145200	159901810	3960	3960	3960	3960	0
391	20231201	145100	159901810	3960	3935	3960	3935	59
392	20231201	145000	159668835	3940	3940	3940	3935	157
393	20231201	144900	159050260	3940	3940	3940	3940	56
394	20231201	144800	158829620	3940	3935	3940	3935	6
395	20231201	144700	158805985	3950	3950	3950	3950	0
396	20231201	144600	158805985	3950	3950	3950	3950	0
397	20231201	144500	158805985	3950	3935	3950	3935	19
398	20231201	144400	158731145	3935	3935	3935	3935	200
399	20231201	144300	157944145	3940	3940	3940	3940	27
400	20231201	144200	157837765	3940	3940	3940	3940	26
401	20231201	144100	157735325	3935	3935	3935	3935	15
402	20231201	144000	157676300	3935	3935	3935	3935	0
403	20231201	143900	157676300	3935	3935	3935	3935	1
404	20231201	143800	157672365	3940	3940	3940	3940	0
405	20231201	143700	157672365	3940	3940	3940	3940	20
406	20231201	143600	157593565	3940	3940	3940	3940	3
407	20231201	143500	157581745	3935	3935	3935	3935	60
408	20231201	143400	157345645	3940	3940	3940	3940	5
409	20231201	143300	157325945	3940	3940	3940	3940	254
410	20231201	143200	156325185	3940	3940	3940	3940	522
411	20231201	143100	154268505	3935	3935	3935	3935	80
412	20231201	143000	153953705	3940	3940	3940	3940	135
413	20231201	142900	153421805	3940	3940	3940	3940	0
414	20231201	142800	153421805	3940	3940	3940	3940	0
415	20231201	142700	153421805	3940	3940	3940	3935	1047
416	20231201	142600	149296845	3940	3940	3940	3940	10
417	20231201	142500	149257445	3945	3945	3945	3945	0
418	20231201	142400	149257445	3945	3945	3945	3945	292
419	20231201	142300	148105505	3945	3945	3945	3945	1
420	20231201	142200	148101560	3940	3940	3940	3940	0
421	20231201	142100	148101560	3940	3940	3940	3940	0
422	20231201	142000	148101560	3940	3940	3940	3940	969
423	20231201	141900	144283700	3940	3940	3940	3940	0
424	20231201	141800	144283700	3940	3940	3940	3940	2
425	20231201	141700	144275820	3940	3940	3940	3940	0
426	20231201	141600	144275820	3940	3940	3940	3940	191
427	20231201	141500	143523280	3945	3945	3945	3945	0
428	20231201	141400	143523280	3945	3945	3945	3945	9
429	20231201	141300	143487775	3945	3945	3945	3945	22
430	20231201	141200	143400985	3945	3945	3945	3945	0
431	20231201	141100	143400985	3945	3945	3945	3945	0
432	20231201	141000	143400985	3945	3945	3945	3945	10
433	20231201	140900	143361535	3945	3945	3945	3945	0
434	20231201	140800	143361535	3945	3945	3945	3945	126
435	20231201	140700	142864465	3960	3960	3960	3960	0
436	20231201	140600	142864465	3960	3960	3960	3960	0
437	20231201	140500	142864465	3960	3960	3960	3960	0
438	20231201	140400	142864465	3960	3960	3960	3960	0
439	20231201	140300	142864465	3960	3960	3960	3960	0
440	20231201	140200	142864465	3960	3960	3960	3960	0
441	20231201	140100	142864465	3960	3960	3960	3960	10
442	20231201	140000	142824865	3960	3960	3960	3960	1
443	20231201	135900	142820905	3960	3960	3960	3960	12
444	20231201	135800	142773385	3960	3960	3960	3960	0
445	20231201	135700	142773385	3960	3950	3960	3945	1600
446	20231201	135600	136460825	3950	3950	3950	3950	898
447	20231201	135500	132913725	3965	3965	3965	3965	0
448	20231201	135400	132913725	3965	3965	3965	3965	0
449	20231201	135300	132913725	3965	3965	3965	3965	0
450	20231201	135200	132913725	3965	3960	3965	3950	470
451	20231201	135100	131057200	3960	3960	3960	3960	1
452	20231201	135000	131053240	3960	3950	3965	3950	5
453	20231201	134900	131033435	3965	3965	3965	3965	0
454	20231201	134800	131033435	3965	3965	3965	3965	0
455	20231201	134700	131033435	3965	3965	3965	3965	1
456	20231201	134600	131029470	3965	3965	3965	3965	2
457	20231201	134500	131021540	3965	3965	3965	3965	13
458	20231201	134400	130969995	3965	3965	3965	3965	0
459	20231201	134300	130969995	3965	3965	3965	3965	0
460	20231201	134200	130969995	3965	3965	3965	3965	0
461	20231201	134100	130969995	3965	3965	3965	3965	3
462	20231201	134000	130958100	3965	3965	3965	3965	1
463	20231201	133900	130954135	3965	3965	3965	3965	3
464	20231201	133800	130942240	3965	3965	3965	3965	3
465	20231201	133700	130930345	3965	3965	3965	3965	15
466	20231201	133600	130870870	3970	3970	3970	3970	0
467	20231201	133500	130870870	3970	3970	3970	3970	20
468	20231201	133400	130791470	3970	3970	3970	3970	0
469	20231201	133300	130791470	3970	3970	3970	3970	250
470	20231201	133200	129798970	3955	3955	3955	3955	5
471	20231201	133100	129779195	3970	3970	3970	3970	20
472	20231201	133000	129699795	3970	3955	3970	3955	60
473	20231201	132900	129462465	3955	3955	3955	3955	0
474	20231201	132800	129462465	3955	3955	3955	3955	117
475	20231201	132700	128999730	3955	3955	3955	3955	107
476	20231201	132600	128576545	3955	3955	3955	3955	0
477	20231201	132500	128576545	3955	3955	3955	3955	0
478	20231201	132400	128576545	3955	3955	3955	3955	0
479	20231201	132300	128576545	3955	3955	3955	3955	0
480	20231201	132200	128576545	3955	3955	3955	3955	10
481	20231201	132100	128536995	3955	3955	3955	3955	34
482	20231201	132000	128402525	3955	3955	3955	3955	755
483	20231201	131900	125416500	3970	3970	3970	3970	0
484	20231201	131800	125416500	3970	3970	3970	3970	0
485	20231201	131700	125416500	3970	3970	3970	3970	4
486	20231201	131600	125400620	3955	3955	3955	3955	0
487	20231201	131500	125400620	3955	3955	3955	3955	1
488	20231201	131400	125396665	3950	3950	3950	3950	0
489	20231201	131300	125396665	3950	3950	3950	3950	0
490	20231201	131200	125396665	3950	3950	3950	3950	0
491	20231201	131100	125396665	3950	3950	3950	3950	0
492	20231201	131000	125396665	3950	3950	3950	3950	0
493	20231201	130900	125396665	3950	3950	3950	3950	0
494	20231201	130800	125396665	3950	3950	3950	3950	0
495	20231201	130700	125396665	3950	3950	3950	3950	411
496	20231201	130600	123773215	3950	3950	3950	3950	20
497	20231201	130500	123694215	3950	3950	3950	3950	4
498	20231201	130400	123678415	3950	3950	3950	3950	68
499	20231201	130300	123409815	3950	3955	3955	3950	1244
500	20231201	130200	118494285	3955	3955	3955	3955	25
501	20231201	130100	118395410	3955	3955	3955	3955	0
502	20231201	130000	118395410	3955	3955	3955	3955	164
503	20231201	125900	117746790	3950	3950	3950	3950	50
504	20231201	125800	117549290	3950	3950	3950	3950	0
505	20231201	125700	117549290	3950	3950	3950	3950	0
506	20231201	125600	117549290	3950	3950	3950	3950	0
507	20231201	125500	117549290	3950	3950	3950	3950	0
508	20231201	125400	117549290	3950	3950	3950	3950	0
509	20231201	125300	117549290	3950	3950	3950	3950	0
510	20231201	125200	117549290	3950	3950	3950	3950	0
511	20231201	125100	117549290	3950	3950	3950	3950	274
512	20231201	125000	116466990	3955	3955	3955	3955	5
513	20231201	124900	116447215	3955	3955	3955	3955	10
514	20231201	124800	116407665	3955	3955	3955	3955	5
515	20231201	124700	116387890	3955	3955	3955	3955	591
516	20231201	124600	114050485	3955	3955	3955	3955	0
517	20231201	124500	114050485	3955	3955	3955	3955	0
518	20231201	124400	114050485	3955	3955	3955	3955	0
519	20231201	124300	114050485	3955	3955	3955	3955	0
520	20231201	124200	114050485	3955	3955	3955	3955	23
521	20231201	124100	113959520	3955	3955	3955	3955	37
522	20231201	124000	113813185	3955	3955	3955	3955	300
523	20231201	123900	112626685	3955	3955	3955	3955	0
524	20231201	123800	112626685	3955	3955	3955	3955	2
525	20231201	123700	112618775	3955	3955	3955	3955	0
526	20231201	123600	112618775	3955	3955	3955	3955	6
527	20231201	123500	112595045	3955	3955	3960	3955	466
528	20231201	123400	110752010	3960	3960	3960	3960	20
529	20231201	123300	110672810	3960	3960	3960	3960	0
530	20231201	123200	110672810	3960	3960	3960	3960	36
531	20231201	123100	110530250	3955	3955	3955	3955	805
532	20231201	123000	107346475	3960	3960	3960	3960	10
533	20231201	122900	107306875	3965	3965	3965	3965	0
534	20231201	122800	107306875	3965	3965	3965	3965	9
535	20231201	122700	107271190	3965	3970	3970	3965	401
536	20231201	122600	105681210	3970	3970	3970	3970	0
537	20231201	122500	105681210	3970	3970	3970	3970	2
538	20231201	122400	105673270	3970	3970	3970	3970	0
539	20231201	122300	105673270	3970	3970	3970	3970	5
540	20231201	122200	105653420	3965	3965	3965	3965	45
541	20231201	122100	105474995	3955	3955	3955	3955	0
542	20231201	122000	105474995	3955	3955	3955	3955	7
543	20231201	121900	105447310	3955	3955	3955	3955	0
544	20231201	121800	105447310	3955	3955	3955	3955	0
545	20231201	121700	105447310	3955	3955	3955	3955	0
546	20231201	121600	105447310	3955	3955	3955	3955	0
547	20231201	121500	105447310	3955	3955	3955	3955	0
548	20231201	121400	105447310	3955	3955	3955	3955	0
549	20231201	121300	105447310	3955	3955	3955	3955	0
550	20231201	121200	105447310	3955	3955	3955	3955	0
551	20231201	121100	105447310	3955	3955	3955	3955	0
552	20231201	121000	105447310	3955	3955	3955	3955	147
553	20231201	120900	104865925	3955	3955	3955	3955	39
554	20231201	120800	104711680	3960	3960	3960	3960	0
555	20231201	120700	104711680	3960	3960	3960	3960	0
556	20231201	120600	104711680	3960	3960	3960	3960	0
557	20231201	120500	104711680	3960	3960	3960	3960	50
558	20231201	120400	104513680	3960	3960	3960	3960	0
559	20231201	120300	104513680	3960	3960	3960	3960	0
560	20231201	120200	104513680	3960	3960	3960	3960	0
561	20231201	120100	104513680	3960	3970	3970	3960	395
562	20231201	120000	102949290	3975	3975	3975	3975	0
563	20231201	115900	102949290	3975	3975	3975	3975	0
564	20231201	115800	102949290	3975	3975	3975	3975	0
565	20231201	115700	102949290	3975	3975	3975	3975	0
566	20231201	115600	102949290	3975	3975	3975	3975	0
567	20231201	115500	102949290	3975	3975	3975	3975	2
568	20231201	115400	102941340	3960	3960	3960	3960	61
569	20231201	115300	102699780	3975	3975	3975	3975	0
570	20231201	115200	102699780	3975	3975	3975	3975	0
571	20231201	115100	102699780	3975	3975	3975	3975	0
572	20231201	115000	102699780	3975	3975	3975	3975	0
573	20231201	114900	102699780	3975	3975	3975	3975	5
574	20231201	114800	102679905	3960	3960	3960	3960	151
575	20231201	114700	102081945	3960	3960	3960	3960	5
576	20231201	114600	102062145	3960	3960	3960	3960	0
577	20231201	114500	102062145	3960	3960	3960	3960	0
578	20231201	114400	102062145	3960	3960	3960	3960	0
579	20231201	114300	102062145	3960	3960	3960	3960	0
580	20231201	114200	102062145	3960	3960	3960	3960	0
581	20231201	114100	102062145	3960	3970	3970	3960	43
582	20231201	114000	101891780	3975	3975	3975	3975	3
583	20231201	113900	101879855	3975	3975	3975	3975	0
584	20231201	113800	101879855	3975	3975	3975	3975	0
585	20231201	113700	101879855	3975	3975	3975	3975	110
586	20231201	113600	101442605	3975	3975	3975	3975	0
587	20231201	113500	101442605	3975	3975	3975	3975	0
588	20231201	113400	101442605	3975	3975	3975	3975	0
589	20231201	113300	101442605	3975	3975	3975	3975	0
590	20231201	113200	101442605	3975	3975	3975	3975	0
591	20231201	113100	101442605	3975	3975	3975	3975	0
592	20231201	113000	101442605	3975	3975	3975	3975	1
593	20231201	112900	101438630	3975	3970	3975	3965	1205
594	20231201	112800	96657580	3975	3975	3975	3975	0
595	20231201	112700	96657580	3975	3975	3975	3975	1
596	20231201	112600	96653605	3960	3960	3960	3960	0
597	20231201	112500	96653605	3960	3960	3960	3960	0
598	20231201	112400	96653605	3960	3960	3960	3960	0
599	20231201	112300	96653605	3960	3960	3960	3960	0
600	20231201	112200	96653605	3960	3960	3960	3960	9
601	20231201	112100	96617965	3955	3955	3955	3955	0
602	20231201	112000	96617965	3955	3955	3955	3955	255
603	20231201	111900	95609440	3975	3975	3975	3975	0
604	20231201	111800	95609440	3975	3975	3975	3975	12
605	20231201	111700	95561740	3975	3975	3975	3975	0
606	20231201	111600	95561740	3975	3975	3975	3975	0
607	20231201	111500	95561740	3975	3975	3975	3975	0
608	20231201	111400	95561740	3975	3975	3975	3975	7
609	20231201	111300	95533915	3955	3975	3975	3955	221
610	20231201	111200	94659440	3975	3975	3975	3975	0
611	20231201	111100	94659440	3975	3975	3975	3975	0
612	20231201	111000	94659440	3975	3975	3975	3975	0
613	20231201	110900	94659440	3975	3955	3975	3955	145
614	20231201	110800	94085845	3975	3975	3975	3975	85
615	20231201	110700	93747970	3975	3975	3975	3975	0
616	20231201	110600	93747970	3975	3960	3975	3960	3203
617	20231201	110500	81064045	3975	3960	3975	3960	594
618	20231201	110400	78711535	3960	3960	3975	3955	390
619	20231201	110300	77168720	3975	3970	3975	3960	206
620	20231201	110200	76352780	3975	3975	3975	3975	0
621	20231201	110100	76352780	3975	3975	3975	3975	1
622	20231201	110000	76348805	3975	3970	3975	3970	375
623	20231201	105900	74859860	3975	3975	3975	3975	0
624	20231201	105800	74859860	3975	3975	3975	3975	323
625	20231201	105700	73575935	3975	3975	3975	3975	0
626	20231201	105600	73575935	3975	3975	3975	3975	0
627	20231201	105500	73575935	3975	3975	3975	3975	0
628	20231201	105400	73575935	3975	3980	3980	3975	156
629	20231201	105300	72955110	3985	3985	3985	3985	1
630	20231201	105200	72951125	3985	3985	3985	3985	222
631	20231201	105100	72066455	3995	3995	3995	3995	0
632	20231201	105000	72066455	3995	3995	3995	3995	0
633	20231201	104900	72066455	3995	3995	3995	3995	0
634	20231201	104800	72066455	3995	3995	3995	3995	5
635	20231201	104700	72046480	3985	3985	3985	3985	7
636	20231201	104600	72018585	3990	3990	3990	3990	0
637	20231201	104500	72018585	3990	3990	3990	3990	0
638	20231201	104400	72018585	3990	3990	3990	3990	0
639	20231201	104300	72018585	3990	3990	3990	3990	21
640	20231201	104200	71934795	3995	3995	3995	3995	0
641	20231201	104100	71934795	3995	3995	3995	3995	2
642	20231201	104000	71926805	3995	3995	3995	3995	0
643	20231201	103900	71926805	3995	3995	3995	3995	0
644	20231201	103800	71926805	3995	3995	3995	3995	0
645	20231201	103700	71926805	3995	3990	3995	3990	206
646	20231201	103600	71104835	3990	3990	3990	3990	0
647	20231201	103500	71104835	3990	3990	3990	3990	0
648	20231201	103400	71104835	3990	3980	3990	3980	9
649	20231201	103300	71068935	3990	3990	3990	3990	0
650	20231201	103200	71068935	3990	3980	3990	3980	205
651	20231201	103100	70252525	3980	3980	3985	3980	304
652	20231201	103000	69042560	3980	3975	3980	3975	114
653	20231201	102900	68589360	3970	3970	3970	3970	245
654	20231201	102800	67616710	3965	3965	3965	3965	461
655	20231201	102700	65788845	3965	3965	3965	3965	20
656	20231201	102600	65709545	3965	3965	3965	3965	0
657	20231201	102500	65709545	3965	3965	3965	3965	0
658	20231201	102400	65709545	3965	3965	3965	3965	0
659	20231201	102300	65709545	3965	3965	3965	3965	9
660	20231201	102200	65673860	3965	3965	3965	3965	0
661	20231201	102100	65673860	3965	3960	3965	3960	2
662	20231201	102000	65665935	3960	3960	3960	3960	0
663	20231201	101900	65665935	3960	3960	3960	3960	17
664	20231201	101800	65598615	3950	3950	3950	3950	11
665	20231201	101700	65555165	3945	3945	3945	3945	0
666	20231201	101600	65555165	3945	3945	3945	3945	0
667	20231201	101500	65555165	3945	3945	3945	3945	0
668	20231201	101400	65555165	3945	3945	3945	3945	0
669	20231201	101300	65555165	3945	3945	3945	3945	16
670	20231201	101200	65492045	3945	3945	3945	3945	12
671	20231201	101100	65444705	3960	3960	3960	3960	3
672	20231201	101000	65432825	3945	3945	3945	3945	0
673	20231201	100900	65432825	3945	3945	3945	3945	10
674	20231201	100800	65393375	3960	3960	3960	3960	4
675	20231201	100700	65377535	3960	3960	3960	3960	0
676	20231201	100600	65377535	3960	3960	3960	3960	16
677	20231201	100500	65314175	3965	3965	3965	3965	100
678	20231201	100400	64917675	3965	3965	3965	3965	0
679	20231201	100300	64917675	3965	3965	3965	3965	0
680	20231201	100200	64917675	3965	3965	3965	3965	6
681	20231201	100100	64893885	3945	3945	3945	3945	0
682	20231201	100000	64893885	3945	3945	3945	3945	106
683	20231201	095900	64475715	3945	3945	3945	3945	0
684	20231201	095800	64475715	3945	3945	3945	3945	0
685	20231201	095700	64475715	3945	3945	3945	3945	0
686	20231201	095600	64475715	3945	3945	3945	3945	0
687	20231201	095500	64475715	3945	3945	3945	3945	1
688	20231201	095400	64471770	3940	3940	3940	3940	50
689	20231201	095300	64274770	3935	3935	3935	3935	0
690	20231201	095200	64274770	3935	3935	3935	3935	2
691	20231201	095100	64266900	3935	3965	3965	3935	391
692	20231201	095000	62725965	3965	3965	3965	3965	0
693	20231201	094900	62725965	3965	3965	3965	3965	0
694	20231201	094800	62725965	3965	3965	3965	3965	7
695	20231201	094700	62698210	3965	3965	3965	3965	0
696	20231201	094600	62698210	3965	3965	3965	3965	0
697	20231201	094500	62698210	3965	3965	3965	3965	1
698	20231201	094400	62694245	3965	3965	3965	3965	3
699	20231201	094300	62682350	3965	3965	3965	3965	8
700	20231201	094200	62650630	3965	3965	3965	3965	5
701	20231201	094100	62630805	3940	3935	3940	3935	105
702	20231201	094000	62217605	3935	3965	3965	3935	1254
703	20231201	093900	57282430	3965	3965	3965	3965	3
704	20231201	093800	57270535	3965	3965	3965	3965	0
705	20231201	093700	57270535	3965	3965	3965	3965	10
706	20231201	093600	57230885	3945	3945	3945	3945	0
707	20231201	093500	57230885	3945	3945	3945	3945	5
708	20231201	093400	57211160	3940	3940	3940	3940	0
709	20231201	093300	57211160	3940	3940	3940	3940	200
710	20231201	093200	56423160	3940	3945	3945	3940	495
711	20231201	093100	54472385	3940	3940	3940	3940	0
712	20231201	093000	54472385	3940	3940	3940	3940	22
713	20231201	092900	54385705	3940	3940	3940	3940	2
714	20231201	092800	54377825	3935	3935	3935	3935	600
715	20231201	092700	52016825	3935	3940	3940	3935	195
716	20231201	092600	51248580	3940	3965	3965	3940	975
717	20231201	092500	47390065	3965	3965	3965	3965	1
718	20231201	092400	47386100	3970	3970	3970	3970	42
719	20231201	092300	47219360	3975	3975	3975	3975	0
720	20231201	092200	47219360	3975	3975	3975	3975	53
721	20231201	092100	47008685	3975	3975	3975	3975	10
722	20231201	092000	46968935	3975	3975	3975	3975	327
723	20231201	091900	45669110	3950	3975	3975	3950	17
724	20231201	091800	45601910	3950	3950	3950	3950	1
725	20231201	091700	45597960	3950	3950	3950	3950	184
726	20231201	091600	44871160	3975	3975	3975	3975	5
727	20231201	091500	44851285	3980	3980	3980	3980	20
728	20231201	091400	44771685	3980	3980	3980	3980	0
729	20231201	091300	44771685	3980	3980	3980	3980	10
730	20231201	091200	44731885	3950	3965	3965	3950	531
731	20231201	091100	42631345	3965	3965	3965	3965	95
732	20231201	091000	42254670	3965	3975	3975	3965	1958
733	20231201	090900	34489605	3990	3990	3990	3990	60
734	20231201	090800	34250205	3990	3990	3990	3990	0
735	20231201	090700	34250205	3990	3990	3990	3990	0
736	20231201	090600	34250205	3990	3990	3990	3990	60
737	20231201	090500	34010805	3990	3990	3990	3990	1
738	20231201	090400	34006815	3995	3995	3995	3995	326
739	20231201	090300	32704445	4000	4000	4000	4000	0
740	20231201	090200	32704445	4000	4000	4000	4000	0
741	20231201	090100	32704445	4000	4000	4000	4000	20
742	20231201	090000	32624445	4000	4000	4000	3970	8189