KissMeData/307750/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	210100	547365050	5830	5830	5830	5830	2442
3	20231201	210000	547365050	5830	5830	5830	5830	0
4	20231201	205900	547365050	5830	5830	5830	5830	0
5	20231201	205800	547365050	5830	5830	5830	5830	0
6	20231201	205700	547365050	5830	5830	5830	5830	0
7	20231201	205600	547365050	5830	5830	5830	5830	0
8	20231201	205500	547365050	5830	5830	5830	5830	0
9	20231201	205400	547365050	5830	5830	5830	5830	0
10	20231201	205300	547365050	5830	5830	5830	5830	0
11	20231201	205200	547365050	5830	5830	5830	5830	0
12	20231201	205100	547365050	5830	5830	5830	5830	0
13	20231201	205000	547365050	5830	5830	5830	5830	0
14	20231201	204900	547365050	5830	5830	5830	5830	0
15	20231201	204800	547365050	5830	5830	5830	5830	0
16	20231201	204700	547365050	5830	5830	5830	5830	0
17	20231201	204600	547365050	5830	5830	5830	5830	0
18	20231201	204500	547365050	5830	5830	5830	5830	0
19	20231201	204400	547365050	5830	5830	5830	5830	0
20	20231201	204300	547365050	5830	5830	5830	5830	0
21	20231201	204200	547365050	5830	5830	5830	5830	0
22	20231201	204100	547365050	5830	5830	5830	5830	0
23	20231201	204000	547365050	5830	5830	5830	5830	0
24	20231201	203900	547365050	5830	5830	5830	5830	0
25	20231201	203800	547365050	5830	5830	5830	5830	0
26	20231201	203700	547365050	5830	5830	5830	5830	0
27	20231201	203600	547365050	5830	5830	5830	5830	0
28	20231201	203500	547365050	5830	5830	5830	5830	0
29	20231201	203400	547365050	5830	5830	5830	5830	0
30	20231201	203300	547365050	5830	5830	5830	5830	0
31	20231201	203200	547365050	5830	5830	5830	5830	0
32	20231201	203100	547365050	5830	5830	5830	5830	2442
33	20231201	203000	547365050	5830	5830	5830	5830	0
34	20231201	202900	547365050	5830	5830	5830	5830	0
35	20231201	202800	547365050	5830	5830	5830	5830	0
36	20231201	202700	547365050	5830	5830	5830	5830	0
37	20231201	202600	547365050	5830	5830	5830	5830	0
38	20231201	202500	547365050	5830	5830	5830	5830	0
39	20231201	202400	547365050	5830	5830	5830	5830	0
40	20231201	202300	547365050	5830	5830	5830	5830	0
41	20231201	202200	547365050	5830	5830	5830	5830	0
42	20231201	202100	547365050	5830	5830	5830	5830	0
43	20231201	202000	547365050	5830	5830	5830	5830	0
44	20231201	201900	547365050	5830	5830	5830	5830	0
45	20231201	201800	547365050	5830	5830	5830	5830	0
46	20231201	201700	547365050	5830	5830	5830	5830	0
47	20231201	201600	547365050	5830	5830	5830	5830	0
48	20231201	201500	547365050	5830	5830	5830	5830	0
49	20231201	201400	547365050	5830	5830	5830	5830	0
50	20231201	201300	547365050	5830	5830	5830	5830	0
51	20231201	201200	547365050	5830	5830	5830	5830	0
52	20231201	201100	547365050	5830	5830	5830	5830	0
53	20231201	201000	547365050	5830	5830	5830	5830	0
54	20231201	200900	547365050	5830	5830	5830	5830	0
55	20231201	200800	547365050	5830	5830	5830	5830	0
56	20231201	200700	547365050	5830	5830	5830	5830	0
57	20231201	200600	547365050	5830	5830	5830	5830	0
58	20231201	200500	547365050	5830	5830	5830	5830	0
59	20231201	200400	547365050	5830	5830	5830	5830	0
60	20231201	200300	547365050	5830	5830	5830	5830	0
61	20231201	200200	547365050	5830	5830	5830	5830	0
62	20231201	200100	547365050	5830	5830	5830	5830	2442
63	20231201	200000	547365050	5830	5830	5830	5830	0
64	20231201	195900	547365050	5830	5830	5830	5830	0
65	20231201	195800	547365050	5830	5830	5830	5830	0
66	20231201	195700	547365050	5830	5830	5830	5830	0
67	20231201	195600	547365050	5830	5830	5830	5830	0
68	20231201	195500	547365050	5830	5830	5830	5830	0
69	20231201	195400	547365050	5830	5830	5830	5830	0
70	20231201	195300	547365050	5830	5830	5830	5830	0
71	20231201	195200	547365050	5830	5830	5830	5830	0
72	20231201	195100	547365050	5830	5830	5830	5830	0
73	20231201	195000	547365050	5830	5830	5830	5830	0
74	20231201	194900	547365050	5830	5830	5830	5830	0
75	20231201	194800	547365050	5830	5830	5830	5830	0
76	20231201	194700	547365050	5830	5830	5830	5830	0
77	20231201	194600	547365050	5830	5830	5830	5830	0
78	20231201	194500	547365050	5830	5830	5830	5830	0
79	20231201	194400	547365050	5830	5830	5830	5830	0
80	20231201	194300	547365050	5830	5830	5830	5830	0
81	20231201	194200	547365050	5830	5830	5830	5830	0
82	20231201	194100	547365050	5830	5830	5830	5830	0
83	20231201	194000	547365050	5830	5830	5830	5830	0
84	20231201	193900	547365050	5830	5830	5830	5830	0
85	20231201	193800	547365050	5830	5830	5830	5830	0
86	20231201	193700	547365050	5830	5830	5830	5830	0
87	20231201	193600	547365050	5830	5830	5830	5830	0
88	20231201	193500	547365050	5830	5830	5830	5830	0
89	20231201	193400	547365050	5830	5830	5830	5830	0
90	20231201	193300	547365050	5830	5830	5830	5830	0
91	20231201	193200	547365050	5830	5830	5830	5830	0
92	20231201	193100	547365050	5830	5830	5830	5830	2442
93	20231201	193000	547365050	5830	5830	5830	5830	0
94	20231201	192900	547365050	5830	5830	5830	5830	0
95	20231201	192800	547365050	5830	5830	5830	5830	0
96	20231201	192700	547365050	5830	5830	5830	5830	0
97	20231201	192600	547365050	5830	5830	5830	5830	0
98	20231201	192500	547365050	5830	5830	5830	5830	0
99	20231201	192400	547365050	5830	5830	5830	5830	0
100	20231201	192300	547365050	5830	5830	5830	5830	0
101	20231201	192200	547365050	5830	5830	5830	5830	0
102	20231201	192100	547365050	5830	5830	5830	5830	0
103	20231201	192000	547365050	5830	5830	5830	5830	0
104	20231201	191900	547365050	5830	5830	5830	5830	0
105	20231201	191800	547365050	5830	5830	5830	5830	0
106	20231201	191700	547365050	5830	5830	5830	5830	0
107	20231201	191600	547365050	5830	5830	5830	5830	0
108	20231201	191500	547365050	5830	5830	5830	5830	0
109	20231201	191400	547365050	5830	5830	5830	5830	0
110	20231201	191300	547365050	5830	5830	5830	5830	0
111	20231201	191200	547365050	5830	5830	5830	5830	0
112	20231201	191100	547365050	5830	5830	5830	5830	0
113	20231201	191000	547365050	5830	5830	5830	5830	0
114	20231201	190900	547365050	5830	5830	5830	5830	0
115	20231201	190800	547365050	5830	5830	5830	5830	0
116	20231201	190700	547365050	5830	5830	5830	5830	0
117	20231201	190600	547365050	5830	5830	5830	5830	0
118	20231201	190500	547365050	5830	5830	5830	5830	0
119	20231201	190400	547365050	5830	5830	5830	5830	0
120	20231201	190300	547365050	5830	5830	5830	5830	0
121	20231201	190200	547365050	5830	5830	5830	5830	0
122	20231201	190100	547365050	5830	5830	5830	5830	2442
123	20231201	190000	547365050	5830	5830	5830	5830	0
124	20231201	185900	547365050	5830	5830	5830	5830	0
125	20231201	185800	547365050	5830	5830	5830	5830	0
126	20231201	185700	547365050	5830	5830	5830	5830	0
127	20231201	185600	547365050	5830	5830	5830	5830	0
128	20231201	185500	547365050	5830	5830	5830	5830	0
129	20231201	185400	547365050	5830	5830	5830	5830	0
130	20231201	185300	547365050	5830	5830	5830	5830	0
131	20231201	185200	547365050	5830	5830	5830	5830	0
132	20231201	185100	547365050	5830	5830	5830	5830	0
133	20231201	185000	547365050	5830	5830	5830	5830	0
134	20231201	184900	547365050	5830	5830	5830	5830	0
135	20231201	184800	547365050	5830	5830	5830	5830	0
136	20231201	184700	547365050	5830	5830	5830	5830	0
137	20231201	184600	547365050	5830	5830	5830	5830	0
138	20231201	184500	547365050	5830	5830	5830	5830	0
139	20231201	184400	547365050	5830	5830	5830	5830	0
140	20231201	184300	547365050	5830	5830	5830	5830	0
141	20231201	184200	547365050	5830	5830	5830	5830	0
142	20231201	184100	547365050	5830	5830	5830	5830	0
143	20231201	184000	547365050	5830	5830	5830	5830	0
144	20231201	183900	547365050	5830	5830	5830	5830	0
145	20231201	183800	547365050	5830	5830	5830	5830	0
146	20231201	183700	547365050	5830	5830	5830	5830	0
147	20231201	183600	547365050	5830	5830	5830	5830	0
148	20231201	183500	547365050	5830	5830	5830	5830	0
149	20231201	183400	547365050	5830	5830	5830	5830	0
150	20231201	183300	547365050	5830	5830	5830	5830	0
151	20231201	183200	547365050	5830	5830	5830	5830	0
152	20231201	183100	547365050	5830	5830	5830	5830	2442
153	20231201	183000	547365050	5830	5830	5830	5830	0
154	20231201	182900	547365050	5830	5830	5830	5830	0
155	20231201	182800	547365050	5830	5830	5830	5830	0
156	20231201	182700	547365050	5830	5830	5830	5830	0
157	20231201	182600	547365050	5830	5830	5830	5830	0
158	20231201	182500	547365050	5830	5830	5830	5830	0
159	20231201	182400	547365050	5830	5830	5830	5830	0
160	20231201	182300	547365050	5830	5830	5830	5830	0
161	20231201	182200	547365050	5830	5830	5830	5830	0
162	20231201	182100	547365050	5830	5830	5830	5830	0
163	20231201	182000	547365050	5830	5830	5830	5830	0
164	20231201	181900	547365050	5830	5830	5830	5830	0
165	20231201	181800	547365050	5830	5830	5830	5830	0
166	20231201	181700	547365050	5830	5830	5830	5830	0
167	20231201	181600	547365050	5830	5830	5830	5830	0
168	20231201	181500	547365050	5830	5830	5830	5830	0
169	20231201	181400	547365050	5830	5830	5830	5830	0
170	20231201	181300	547365050	5830	5830	5830	5830	0
171	20231201	181200	547365050	5830	5830	5830	5830	0
172	20231201	181100	547365050	5830	5830	5830	5830	0
173	20231201	181000	547365050	5830	5830	5830	5830	0
174	20231201	180900	547365050	5830	5830	5830	5830	0
175	20231201	180800	547365050	5830	5830	5830	5830	0
176	20231201	180700	547365050	5830	5830	5830	5830	0
177	20231201	180600	547365050	5830	5830	5830	5830	0
178	20231201	180500	547365050	5830	5830	5830	5830	0
179	20231201	180400	547365050	5830	5830	5830	5830	0
180	20231201	180300	547365050	5830	5830	5830	5830	0
181	20231201	180200	547365050	5830	5830	5830	5830	0
182	20231201	180100	547365050	5830	5830	5830	5830	2442
183	20231201	180000	547365050	5830	5830	5830	5830	0
184	20231201	175900	547365050	5830	5830	5830	5830	0
185	20231201	175800	547365050	5830	5830	5830	5830	0
186	20231201	175700	547365050	5830	5830	5830	5830	0
187	20231201	175600	547365050	5830	5830	5830	5830	0
188	20231201	175500	547365050	5830	5830	5830	5830	0
189	20231201	175400	547365050	5830	5830	5830	5830	0
190	20231201	175300	547365050	5830	5830	5830	5830	0
191	20231201	175200	547365050	5830	5830	5830	5830	0
192	20231201	175100	547365050	5830	5830	5830	5830	0
193	20231201	175000	547365050	5830	5830	5830	5830	0
194	20231201	174900	547365050	5830	5830	5830	5830	0
195	20231201	174800	547365050	5830	5830	5830	5830	0
196	20231201	174700	547365050	5830	5830	5830	5830	0
197	20231201	174600	547365050	5830	5830	5830	5830	0
198	20231201	174500	547365050	5830	5830	5830	5830	0
199	20231201	174400	547365050	5830	5830	5830	5830	0
200	20231201	174300	547365050	5830	5830	5830	5830	0
201	20231201	174200	547365050	5830	5830	5830	5830	0
202	20231201	174100	547365050	5830	5830	5830	5830	0
203	20231201	174000	547365050	5830	5830	5830	5830	0
204	20231201	173900	547365050	5830	5830	5830	5830	0
205	20231201	173800	547365050	5830	5830	5830	5830	0
206	20231201	173700	547365050	5830	5830	5830	5830	0
207	20231201	173600	547365050	5830	5830	5830	5830	0
208	20231201	173500	547365050	5830	5830	5830	5830	0
209	20231201	173400	547365050	5830	5830	5830	5830	0
210	20231201	173300	547365050	5830	5830	5830	5830	0
211	20231201	173200	547365050	5830	5830	5830	5830	0
212	20231201	173100	547365050	5830	5830	5830	5830	2442
213	20231201	173000	547365050	5830	5830	5830	5830	0
214	20231201	172900	547365050	5830	5830	5830	5830	0
215	20231201	172800	547365050	5830	5830	5830	5830	0
216	20231201	172700	547365050	5830	5830	5830	5830	0
217	20231201	172600	547365050	5830	5830	5830	5830	0
218	20231201	172500	547365050	5830	5830	5830	5830	0
219	20231201	172400	547365050	5830	5830	5830	5830	0
220	20231201	172300	547365050	5830	5830	5830	5830	0
221	20231201	172200	547365050	5830	5830	5830	5830	0
222	20231201	172100	547365050	5830	5830	5830	5830	0
223	20231201	172000	547365050	5830	5830	5830	5830	0
224	20231201	171900	547365050	5830	5830	5830	5830	0
225	20231201	171800	547365050	5830	5830	5830	5830	0
226	20231201	171700	547365050	5830	5830	5830	5830	0
227	20231201	171600	547365050	5830	5830	5830	5830	0
228	20231201	171500	547365050	5830	5830	5830	5830	0
229	20231201	171400	547365050	5830	5830	5830	5830	0
230	20231201	171300	547365050	5830	5830	5830	5830	0
231	20231201	171200	547365050	5830	5830	5830	5830	0
232	20231201	171100	547365050	5830	5830	5830	5830	0
233	20231201	171000	547365050	5830	5830	5830	5830	0
234	20231201	170900	547365050	5830	5830	5830	5830	0
235	20231201	170800	547365050	5830	5830	5830	5830	0
236	20231201	170700	547365050	5830	5830	5830	5830	0
237	20231201	170600	547365050	5830	5830	5830	5830	0
238	20231201	170500	547365050	5830	5830	5830	5830	0
239	20231201	170400	547365050	5830	5830	5830	5830	0
240	20231201	170300	547365050	5830	5830	5830	5830	0
241	20231201	170200	547365050	5830	5830	5830	5830	0
242	20231201	170100	547365050	5830	5830	5830	5830	2442
243	20231201	170000	547365050	5830	5830	5830	5830	0
244	20231201	165900	547365050	5830	5830	5830	5830	0
245	20231201	165800	547365050	5830	5830	5830	5830	0
246	20231201	165700	547365050	5830	5830	5830	5830	0
247	20231201	165600	547365050	5830	5830	5830	5830	0
248	20231201	165500	547365050	5830	5830	5830	5830	0
249	20231201	165400	547365050	5830	5830	5830	5830	0
250	20231201	165300	547365050	5830	5830	5830	5830	0
251	20231201	165200	547365050	5830	5830	5830	5830	0
252	20231201	165100	547365050	5830	5830	5830	5830	0
253	20231201	165000	547365050	5830	5830	5830	5830	0
254	20231201	164900	547365050	5830	5830	5830	5830	0
255	20231201	164800	547365050	5830	5830	5830	5830	0
256	20231201	164700	547365050	5830	5830	5830	5830	0
257	20231201	164600	547365050	5830	5830	5830	5830	0
258	20231201	164500	547365050	5830	5830	5830	5830	0
259	20231201	164400	547365050	5830	5830	5830	5830	0
260	20231201	164300	547365050	5830	5830	5830	5830	0
261	20231201	164200	547365050	5830	5830	5830	5830	0
262	20231201	164100	547365050	5830	5830	5830	5830	0
263	20231201	164000	547365050	5830	5830	5830	5830	0
264	20231201	163900	547365050	5830	5830	5830	5830	0
265	20231201	163800	547365050	5830	5830	5830	5830	0
266	20231201	163700	547365050	5830	5830	5830	5830	0
267	20231201	163600	547365050	5830	5830	5830	5830	0
268	20231201	163500	547365050	5830	5830	5830	5830	0
269	20231201	163400	547365050	5830	5830	5830	5830	0
270	20231201	163300	547365050	5830	5830	5830	5830	0
271	20231201	163200	547365050	5830	5830	5830	5830	0
272	20231201	163100	547365050	5830	5830	5830	5830	2442
273	20231201	163000	547365050	5830	5830	5830	5830	0
274	20231201	162900	547365050	5830	5830	5830	5830	0
275	20231201	162800	547365050	5830	5830	5830	5830	0
276	20231201	162700	547365050	5830	5830	5830	5830	0
277	20231201	162600	547365050	5830	5830	5830	5830	0
278	20231201	162500	547365050	5830	5830	5830	5830	0
279	20231201	162400	547365050	5830	5830	5830	5830	0
280	20231201	162300	547365050	5830	5830	5830	5830	0
281	20231201	162200	547365050	5830	5830	5830	5830	0
282	20231201	162100	547365050	5830	5830	5830	5830	0
283	20231201	162000	547365050	5830	5830	5830	5830	0
284	20231201	161900	547365050	5830	5830	5830	5830	0
285	20231201	161800	547365050	5830	5830	5830	5830	0
286	20231201	161700	547365050	5830	5830	5830	5830	0
287	20231201	161600	547365050	5830	5830	5830	5830	0
288	20231201	161500	547365050	5830	5830	5830	5830	0
289	20231201	161400	547365050	5830	5830	5830	5830	0
290	20231201	161300	547365050	5830	5830	5830	5830	0
291	20231201	161200	547365050	5830	5830	5830	5830	0
292	20231201	161100	547365050	5830	5830	5830	5830	0
293	20231201	161000	547365050	5830	5830	5830	5830	0
294	20231201	160900	547365050	5830	5830	5830	5830	0
295	20231201	160800	547365050	5830	5830	5830	5830	0
296	20231201	160700	547365050	5830	5830	5830	5830	0
297	20231201	160600	547365050	5830	5830	5830	5830	0
298	20231201	160500	547365050	5830	5830	5830	5830	0
299	20231201	160400	547365050	5830	5830	5830	5830	0
300	20231201	160300	547365050	5830	5830	5830	5830	0
301	20231201	160200	547365050	5830	5830	5830	5830	0
302	20231201	160100	547365050	5830	5830	5830	5830	2442
303	20231201	160000	547365050	5830	5830	5830	5830	0
304	20231201	155900	547365050	5830	5830	5830	5830	0
305	20231201	155800	547365050	5830	5830	5830	5830	0
306	20231201	155700	547365050	5830	5830	5830	5830	0
307	20231201	155600	547365050	5830	5830	5830	5830	0
308	20231201	155500	547365050	5830	5830	5830	5830	0
309	20231201	155400	547365050	5830	5830	5830	5830	0
310	20231201	155300	547365050	5830	5830	5830	5830	0
311	20231201	155200	547365050	5830	5830	5830	5830	0
312	20231201	155100	547365050	5830	5830	5830	5830	0
313	20231201	155000	547365050	5830	5830	5830	5830	0
314	20231201	154900	547365050	5830	5830	5830	5830	0
315	20231201	154800	547365050	5830	5830	5830	5830	0
316	20231201	154700	547365050	5830	5830	5830	5830	0
317	20231201	154600	547365050	5830	5830	5830	5830	0
318	20231201	154500	547365050	5830	5830	5830	5830	0
319	20231201	154400	547365050	5830	5830	5830	5830	0
320	20231201	154300	547365050	5830	5830	5830	5830	0
321	20231201	154200	547365050	5830	5830	5830	5830	0
322	20231201	154100	547365050	5830	5830	5830	5830	0
323	20231201	154000	547365050	5830	5830	5830	5830	0
324	20231201	153900	547365050	5830	5830	5830	5830	0
325	20231201	153800	547365050	5830	5830	5830	5830	0
326	20231201	153700	547365050	5830	5830	5830	5830	0
327	20231201	153600	547365050	5830	5830	5830	5830	0
328	20231201	153500	547365050	5830	5830	5830	5830	0
329	20231201	153400	547365050	5830	5830	5830	5830	0
330	20231201	153300	547365050	5830	5830	5830	5830	0
331	20231201	153200	547365050	5830	5830	5830	5830	0
332	20231201	153100	547365050	5830	5830	5830	5830	2442
333	20231201	153000	547365050	5830	5830	5830	5830	2442
334	20231201	152900	533128190	5840	5840	5840	5840	0
335	20231201	152800	533128190	5840	5840	5840	5840	0
336	20231201	152700	533128190	5840	5840	5840	5840	0
337	20231201	152600	533128190	5840	5840	5840	5840	0
338	20231201	152500	533128190	5840	5840	5840	5840	0
339	20231201	152400	533128190	5840	5840	5840	5840	0
340	20231201	152300	533128190	5840	5840	5840	5840	0
341	20231201	152200	533128190	5840	5840	5840	5840	0
342	20231201	152100	533128190	5840	5840	5840	5840	0
343	20231201	152000	533128190	5840	5840	5840	5840	0
344	20231201	151900	533128190	5840	5840	5840	5840	2000
345	20231201	151800	521448190	5830	5830	5830	5830	0
346	20231201	151700	521448190	5830	5830	5830	5830	0
347	20231201	151600	521448190	5830	5830	5830	5830	2012
348	20231201	151500	509718230	5830	5830	5830	5830	0
349	20231201	151400	509718230	5830	5830	5830	5830	120
350	20231201	151300	509018630	5820	5840	5840	5820	2259
351	20231201	151200	495847460	5840	5840	5840	5840	465
352	20231201	151100	493131860	5830	5830	5830	5830	0
353	20231201	151000	493131860	5830	5830	5830	5830	0
354	20231201	150900	493131860	5830	5830	5840	5830	1544
355	20231201	150800	484126560	5830	5830	5830	5830	0
356	20231201	150700	484126560	5830	5830	5830	5830	12
357	20231201	150600	484056600	5840	5840	5840	5840	180
358	20231201	150500	483005400	5840	5840	5840	5840	50
359	20231201	150400	482713400	5840	5840	5840	5840	0
360	20231201	150300	482713400	5840	5840	5840	5840	1000
361	20231201	150200	476873400	5840	5840	5840	5840	0
362	20231201	150100	476873400	5840	5840	5840	5840	0
363	20231201	150000	476873400	5840	5840	5840	5840	61
364	20231201	145900	476517160	5840	5840	5840	5840	27
365	20231201	145800	476359480	5840	5840	5840	5840	0
366	20231201	145700	476359480	5840	5840	5840	5840	0
367	20231201	145600	476359480	5840	5840	5840	5840	0
368	20231201	145500	476359480	5840	5840	5840	5840	1
369	20231201	145400	476353640	5840	5840	5840	5840	0
370	20231201	145300	476353640	5840	5840	5840	5840	681
371	20231201	145200	472376600	5830	5830	5830	5830	50
372	20231201	145100	472085100	5830	5850	5850	5830	303
373	20231201	145000	470317570	5840	5840	5840	5840	1
374	20231201	144900	470311730	5840	5840	5840	5840	146
375	20231201	144800	469459090	5850	5830	5850	5820	2000
376	20231201	144700	457805780	5830	5830	5830	5830	1
377	20231201	144600	457799950	5840	5840	5840	5840	10
378	20231201	144500	457741550	5840	5840	5840	5840	0
379	20231201	144400	457741550	5840	5840	5840	5840	0
380	20231201	144300	457741550	5840	5840	5840	5840	0
381	20231201	144200	457741550	5840	5840	5840	5840	0
382	20231201	144100	457741550	5840	5840	5840	5840	0
383	20231201	144000	457741550	5840	5840	5840	5840	186
384	20231201	143900	456655310	5840	5850	5850	5840	405
385	20231201	143800	454288110	5850	5850	5850	5850	341
386	20231201	143700	452293260	5850	5850	5850	5850	88
387	20231201	143600	451778460	5840	5850	5850	5840	234
388	20231201	143500	450409940	5850	5850	5850	5850	160
389	20231201	143400	449473940	5840	5840	5840	5840	0
390	20231201	143300	449473940	5840	5840	5840	5840	8
391	20231201	143200	449427220	5840	5840	5840	5840	56
392	20231201	143100	449100180	5840	5840	5840	5840	907
393	20231201	143000	443803300	5830	5830	5830	5830	200
394	20231201	142900	442637300	5840	5840	5840	5840	0
395	20231201	142800	442637300	5840	5840	5840	5840	0
396	20231201	142700	442637300	5840	5840	5840	5840	0
397	20231201	142600	442637300	5840	5840	5840	5840	499
398	20231201	142500	439723140	5840	5840	5840	5840	9
399	20231201	142400	439670580	5830	5830	5830	5830	0
400	20231201	142300	439670580	5830	5840	5840	5830	777
401	20231201	142200	435138010	5850	5850	5850	5850	0
402	20231201	142100	435138010	5850	5830	5850	5830	430
403	20231201	142000	432630510	5830	5840	5840	5830	330
404	20231201	141900	430704310	5840	5840	5840	5840	117
405	20231201	141800	430021030	5830	5830	5830	5830	0
406	20231201	141700	430021030	5830	5830	5830	5830	0
407	20231201	141600	430021030	5830	5840	5840	5830	105
408	20231201	141500	429408830	5840	5830	5840	5830	206
409	20231201	141400	428207840	5830	5830	5830	5830	500
410	20231201	141300	425292840	5830	5830	5830	5830	100
411	20231201	141200	424709840	5840	5840	5840	5840	347
412	20231201	141100	422683360	5830	5830	5830	5830	0
413	20231201	141000	422683360	5830	5830	5830	5830	0
414	20231201	140900	422683360	5830	5830	5830	5830	200
415	20231201	140800	421517360	5830	5830	5830	5830	0
416	20231201	140700	421517360	5830	5830	5830	5830	91
417	20231201	140600	420986830	5840	5840	5840	5840	1
418	20231201	140500	420980990	5830	5830	5830	5830	30
419	20231201	140400	420806090	5830	5830	5830	5830	132
420	20231201	140300	420036530	5830	5830	5830	5830	10
421	20231201	140200	419978230	5830	5830	5830	5830	0
422	20231201	140100	419978230	5830	5840	5840	5830	216
423	20231201	140000	418718790	5840	5840	5840	5840	0
424	20231201	135900	418718790	5840	5840	5840	5840	196
425	20231201	135800	417574150	5840	5830	5840	5830	301
426	20231201	135700	415817310	5830	5830	5830	5830	0
427	20231201	135600	415817310	5830	5830	5830	5830	66
428	20231201	135500	415432530	5820	5840	5840	5820	12
429	20231201	135400	415362470	5820	5840	5840	5820	1965
430	20231201	135300	403896350	5840	5840	5840	5840	0
431	20231201	135200	403896350	5840	5840	5840	5840	0
432	20231201	135100	403896350	5840	5840	5840	5840	0
433	20231201	135000	403896350	5840	5840	5840	5840	300
434	20231201	134900	402144350	5840	5840	5840	5840	0
435	20231201	134800	402144350	5840	5840	5840	5840	183
436	20231201	134700	401075630	5840	5840	5840	5840	317
437	20231201	134600	399224350	5840	5840	5840	5840	0
438	20231201	134500	399224350	5840	5840	5840	5840	0
439	20231201	134400	399224350	5840	5840	5840	5840	0
440	20231201	134300	399224350	5840	5840	5840	5840	0
441	20231201	134200	399224350	5840	5840	5840	5840	654
442	20231201	134100	395404990	5850	5850	5850	5850	35
443	20231201	134000	395200240	5840	5840	5840	5840	0
444	20231201	133900	395200240	5840	5840	5840	5840	0
445	20231201	133800	395200240	5840	5840	5840	5840	0
446	20231201	133700	395200240	5840	5840	5840	5840	0
447	20231201	133600	395200240	5840	5840	5840	5840	0
448	20231201	133500	395200240	5840	5840	5840	5840	0
449	20231201	133400	395200240	5840	5840	5840	5840	30
450	20231201	133300	395025040	5840	5840	5840	5840	0
451	20231201	133200	395025040	5840	5840	5840	5840	1
452	20231201	133100	395019200	5840	5840	5840	5840	950
453	20231201	133000	389471200	5840	5840	5840	5840	0
454	20231201	132900	389471200	5840	5840	5840	5840	22
455	20231201	132800	389342720	5840	5840	5840	5840	250
456	20231201	132700	387882720	5840	5840	5840	5840	0
457	20231201	132600	387882720	5840	5840	5840	5840	30
458	20231201	132500	387707520	5850	5850	5850	5850	500
459	20231201	132400	384782520	5850	5850	5850	5850	100
460	20231201	132300	384197520	5850	5850	5850	5850	100
461	20231201	132200	383612520	5840	5850	5850	5840	37
462	20231201	132100	383396430	5840	5840	5840	5840	0
463	20231201	132000	383396430	5840	5840	5840	5840	0
464	20231201	131900	383396430	5840	5840	5840	5840	0
465	20231201	131800	383396430	5840	5840	5840	5840	426
466	20231201	131700	380908590	5840	5840	5840	5840	427
467	20231201	131600	378414910	5840	5840	5840	5840	73
468	20231201	131500	377988590	5840	5830	5840	5830	1105
469	20231201	131400	371536440	5830	5830	5830	5830	0
470	20231201	131300	371536440	5830	5830	5830	5830	0
471	20231201	131200	371536440	5830	5830	5830	5830	0
472	20231201	131100	371536440	5830	5830	5830	5830	0
473	20231201	131000	371536440	5830	5830	5830	5830	0
474	20231201	130900	371536440	5830	5830	5830	5830	300
475	20231201	130800	369787440	5820	5820	5820	5820	0
476	20231201	130700	369787440	5820	5830	5830	5820	679
477	20231201	130600	365832660	5840	5840	5840	5840	0
478	20231201	130500	365832660	5840	5840	5840	5840	1
479	20231201	130400	365826820	5820	5820	5820	5820	0
480	20231201	130300	365826820	5820	5820	5820	5820	31
481	20231201	130200	365646400	5820	5820	5820	5820	0
482	20231201	130100	365646400	5820	5820	5820	5820	0
483	20231201	130000	365646400	5820	5820	5820	5820	300
484	20231201	125900	363900400	5820	5830	5830	5820	2184
485	20231201	125800	351178190	5840	5840	5840	5840	0
486	20231201	125700	351178190	5840	5840	5840	5840	0
487	20231201	125600	351178190	5840	5840	5840	5840	79
488	20231201	125500	350716830	5840	5840	5840	5840	25
489	20231201	125400	350570830	5840	5830	5840	5830	10
490	20231201	125300	350512480	5830	5830	5830	5830	0
491	20231201	125200	350512480	5830	5830	5830	5830	0
492	20231201	125100	350512480	5830	5830	5830	5830	0
493	20231201	125000	350512480	5830	5830	5830	5830	500
494	20231201	124900	347597480	5850	5850	5850	5850	0
495	20231201	124800	347597480	5850	5850	5850	5850	0
496	20231201	124700	347597480	5850	5850	5850	5850	108
497	20231201	124600	346965680	5850	5850	5850	5850	1
498	20231201	124500	346959830	5840	5840	5840	5840	7
499	20231201	124400	346918950	5830	5830	5830	5830	0
500	20231201	124300	346918950	5830	5840	5840	5830	2544
501	20231201	124200	332079380	5850	5850	5850	5850	10
502	20231201	124100	332020880	5850	5850	5850	5850	1
503	20231201	124000	332015030	5850	5840	5850	5840	201
504	20231201	123900	330841180	5850	5850	5850	5850	485
505	20231201	123800	328003930	5860	5860	5860	5860	10
506	20231201	123700	327945330	5850	5850	5850	5850	0
507	20231201	123600	327945330	5850	5850	5850	5850	0
508	20231201	123500	327945330	5850	5850	5850	5850	0
509	20231201	123400	327945330	5850	5850	5850	5850	0
510	20231201	123300	327945330	5850	5850	5850	5850	0
511	20231201	123200	327945330	5850	5850	5850	5850	0
512	20231201	123100	327945330	5850	5850	5850	5850	389
513	20231201	123000	325669680	5850	5850	5850	5850	3
514	20231201	122900	325652130	5850	5850	5850	5850	51
515	20231201	122800	325353780	5860	5860	5860	5860	0
516	20231201	122700	325353780	5860	5860	5860	5860	1
517	20231201	122600	325347920	5850	5850	5850	5850	0
518	20231201	122500	325347920	5850	5850	5850	5850	0
519	20231201	122400	325347920	5850	5850	5850	5850	518
520	20231201	122300	322317620	5850	5850	5850	5850	846
521	20231201	122200	317368520	5860	5860	5860	5860	400
522	20231201	122100	315024520	5870	5870	5870	5870	0
523	20231201	122000	315024520	5870	5870	5870	5870	0
524	20231201	121900	315024520	5870	5870	5870	5870	100
525	20231201	121800	314437520	5880	5880	5880	5880	0
526	20231201	121700	314437520	5880	5880	5880	5880	0
527	20231201	121600	314437520	5880	5880	5880	5880	0
528	20231201	121500	314437520	5880	5880	5880	5880	0
529	20231201	121400	314437520	5880	5880	5880	5880	0
530	20231201	121300	314437520	5880	5870	5880	5870	121
531	20231201	121200	313726540	5880	5880	5880	5880	0
532	20231201	121100	313726540	5880	5880	5880	5880	0
533	20231201	121000	313726540	5880	5880	5880	5880	0
534	20231201	120900	313726540	5880	5880	5880	5880	0
535	20231201	120800	313726540	5880	5880	5880	5880	0
536	20231201	120700	313726540	5880	5880	5880	5880	0
537	20231201	120600	313726540	5880	5880	5880	5880	20
538	20231201	120500	313608940	5880	5880	5880	5880	31
539	20231201	120400	313426660	5880	5880	5880	5880	0
540	20231201	120300	313426660	5880	5880	5880	5880	1
541	20231201	120200	313420780	5850	5880	5880	5850	424
542	20231201	120100	310938050	5870	5870	5870	5870	10
543	20231201	120000	310879350	5870	5870	5870	5870	20
544	20231201	115900	310761950	5870	5870	5870	5870	100
545	20231201	115800	310174950	5870	5870	5870	5870	100
546	20231201	115700	309587950	5870	5870	5870	5870	100
547	20231201	115600	309000950	5870	5870	5870	5870	122
548	20231201	115500	308284810	5860	5860	5860	5860	0
549	20231201	115400	308284810	5860	5860	5860	5860	500
550	20231201	115300	305354810	5860	5870	5870	5860	644
551	20231201	115200	301578530	5870	5870	5870	5870	0
552	20231201	115100	301578530	5870	5870	5870	5870	0
553	20231201	115000	301578530	5870	5870	5870	5870	0
554	20231201	114900	301578530	5870	5870	5870	5870	100
555	20231201	114800	300991530	5870	5870	5870	5870	910
556	20231201	114700	295649830	5880	5880	5880	5880	156
557	20231201	114600	294732550	5890	5880	5890	5880	579
558	20231201	114500	291328020	5880	5880	5880	5880	0
559	20231201	114400	291328020	5880	5890	5890	5880	20
560	20231201	114300	291210320	5890	5890	5890	5890	0
561	20231201	114200	291210320	5890	5890	5890	5890	102
562	20231201	114100	290609540	5890	5890	5890	5890	117
563	20231201	114000	289920410	5890	5890	5890	5890	87
564	20231201	113900	289407980	5880	5880	5880	5880	676
565	20231201	113800	285433100	5880	5880	5880	5880	0
566	20231201	113700	285433100	5880	5880	5880	5880	20
567	20231201	113600	285315500	5880	5880	5880	5880	0
568	20231201	113500	285315500	5880	5880	5880	5880	0
569	20231201	113400	285315500	5880	5880	5880	5880	1
570	20231201	113300	285309620	5880	5880	5880	5880	0
571	20231201	113200	285309620	5880	5880	5880	5880	1
572	20231201	113100	285303740	5880	5880	5880	5880	0
573	20231201	113000	285303740	5880	5880	5880	5880	0
574	20231201	112900	285303740	5880	5880	5880	5880	1
575	20231201	112800	285297860	5880	5880	5880	5880	0
576	20231201	112700	285297860	5880	5880	5880	5880	0
577	20231201	112600	285297860	5880	5880	5880	5880	0
578	20231201	112500	285297860	5880	5880	5880	5880	3
579	20231201	112400	285280220	5880	5880	5880	5880	10
580	20231201	112300	285221420	5880	5870	5880	5870	36
581	20231201	112200	285009750	5870	5870	5870	5870	50
582	20231201	112100	284716250	5860	5860	5860	5860	4
583	20231201	112000	284692810	5860	5870	5870	5860	500
584	20231201	111900	281762550	5860	5860	5860	5860	0
585	20231201	111800	281762550	5860	5860	5860	5860	0
586	20231201	111700	281762550	5860	5870	5870	5860	210
587	20231201	111600	280531450	5860	5860	5860	5860	0
588	20231201	111500	280531450	5860	5890	5890	5860	2000
589	20231201	111400	268794930	5900	5880	5900	5870	1454
590	20231201	111300	260247910	5900	5900	5900	5900	357
591	20231201	111200	258141610	5880	5890	5900	5880	291
592	20231201	111100	256427340	5900	5910	5910	5900	211
593	20231201	111000	255182430	5910	5910	5910	5910	51
594	20231201	110900	254881020	5890	5890	5890	5890	70
595	20231201	110800	254468720	5890	5900	5910	5890	2741
596	20231201	110700	238299720	5900	5890	5900	5890	857
597	20231201	110600	233250990	5890	5880	5890	5880	307
598	20231201	110500	231445810	5890	5890	5890	5880	1096
599	20231201	110400	224991240	5890	5880	5890	5870	1792
600	20231201	110300	214471790	5870	5880	5880	5870	399
601	20231201	110200	212127670	5870	5850	5870	5850	1361
602	20231201	110100	204144490	5850	5850	5850	5850	10
603	20231201	110000	204085990	5830	5840	5840	5830	687
604	20231201	105900	200080230	5840	5840	5840	5840	0
605	20231201	105800	200080230	5840	5840	5840	5840	0
606	20231201	105700	200080230	5840	5840	5840	5840	500
607	20231201	105600	197160230	5840	5840	5840	5840	1010
608	20231201	105500	191261830	5850	5850	5850	5850	10
609	20231201	105400	191203330	5840	5840	5840	5840	25
610	20231201	105300	191057330	5840	5840	5840	5840	0
611	20231201	105200	191057330	5840	5840	5840	5840	132
612	20231201	105100	190286450	5860	5860	5860	5860	0
613	20231201	105000	190286450	5860	5860	5860	5860	0
614	20231201	104900	190286450	5860	5860	5860	5860	25
615	20231201	104800	190139950	5860	5860	5860	5860	0
616	20231201	104700	190139950	5860	5860	5860	5860	113
617	20231201	104600	189477770	5840	5840	5840	5840	0
618	20231201	104500	189477770	5840	5840	5840	5840	0
619	20231201	104400	189477770	5840	5850	5850	5840	73
620	20231201	104300	189050940	5860	5860	5860	5860	200
621	20231201	104200	187878940	5860	5860	5860	5860	0
622	20231201	104100	187878940	5860	5860	5860	5860	1
623	20231201	104000	187873080	5850	5850	5850	5850	0
624	20231201	103900	187873080	5850	5850	5850	5850	0
625	20231201	103800	187873080	5850	5850	5850	5850	200
626	20231201	103700	186703080	5860	5850	5860	5850	331
627	20231201	103600	184765220	5850	5850	5850	5850	69
628	20231201	103500	184361570	5850	5850	5850	5850	4
629	20231201	103400	184338170	5850	5850	5850	5850	20
630	20231201	103300	184221170	5850	5850	5850	5850	6
631	20231201	103200	184186070	5850	5850	5850	5850	301
632	20231201	103100	182425220	5850	5850	5850	5850	0
633	20231201	103000	182425220	5850	5850	5850	5850	0
634	20231201	102900	182425220	5850	5850	5850	5850	15
635	20231201	102800	182337470	5850	5840	5850	5840	1702
636	20231201	102700	172389480	5840	5830	5840	5830	1346
637	20231201	102600	164537200	5820	5820	5820	5820	25
638	20231201	102500	164391700	5820	5820	5820	5820	370
639	20231201	102400	162238300	5830	5830	5830	5830	29
640	20231201	102300	162069230	5830	5830	5830	5830	0
641	20231201	102200	162069230	5830	5830	5830	5830	0
642	20231201	102100	162069230	5830	5830	5830	5830	24
643	20231201	102000	161929310	5820	5820	5820	5820	32
644	20231201	101900	161743070	5820	5820	5820	5820	95
645	20231201	101800	161190170	5820	5820	5820	5820	0
646	20231201	101700	161190170	5820	5820	5820	5820	0
647	20231201	101600	161190170	5820	5820	5820	5820	0
648	20231201	101500	161190170	5820	5820	5820	5820	0
649	20231201	101400	161190170	5820	5820	5820	5820	802
650	20231201	101300	156522530	5810	5810	5810	5810	0
651	20231201	101200	156522530	5810	5810	5810	5810	0
652	20231201	101100	156522530	5810	5820	5820	5810	169
653	20231201	101000	155538970	5820	5820	5820	5820	0
654	20231201	100900	155538970	5820	5810	5820	5810	212
655	20231201	100800	154306250	5820	5820	5820	5820	37
656	20231201	100700	154090910	5820	5820	5820	5820	0
657	20231201	100600	154090910	5820	5820	5820	5820	100
658	20231201	100500	153508910	5820	5820	5820	5820	1
659	20231201	100400	153503090	5810	5810	5810	5810	0
660	20231201	100300	153503090	5810	5810	5810	5810	0
661	20231201	100200	153503090	5810	5810	5810	5810	300
662	20231201	100100	151760090	5810	5810	5810	5810	0
663	20231201	100000	151760090	5810	5810	5810	5810	590
664	20231201	095900	148332190	5810	5810	5810	5810	94
665	20231201	095800	147786050	5810	5810	5810	5810	200
666	20231201	095700	146624050	5810	5810	5810	5810	0
667	20231201	095600	146624050	5810	5810	5810	5810	2
668	20231201	095500	146612430	5810	5810	5810	5810	0
669	20231201	095400	146612430	5810	5810	5810	5800	578
670	20231201	095300	143254420	5810	5810	5810	5810	0
671	20231201	095200	143254420	5810	5810	5810	5810	0
672	20231201	095100	143254420	5810	5810	5810	5810	0
673	20231201	095000	143254420	5810	5810	5810	5810	438
674	20231201	094900	140709640	5810	5800	5810	5800	101
675	20231201	094800	140123830	5800	5800	5800	5800	2
676	20231201	094700	140112230	5790	5790	5790	5790	0
677	20231201	094600	140112230	5790	5800	5800	5790	18
678	20231201	094500	140008000	5810	5810	5810	5810	0
679	20231201	094400	140008000	5810	5810	5810	5790	122
680	20231201	094300	139301560	5800	5800	5800	5800	220
681	20231201	094200	138025560	5800	5800	5800	5800	2
682	20231201	094100	138013960	5800	5800	5800	5800	2
683	20231201	094000	138002360	5800	5800	5800	5800	0
684	20231201	093900	138002360	5800	5800	5800	5800	0
685	20231201	093800	138002360	5800	5800	5800	5800	6
686	20231201	093700	137967560	5810	5810	5810	5810	413
687	20231201	093600	135568030	5810	5790	5810	5790	566
688	20231201	093500	132290870	5820	5790	5820	5790	646
689	20231201	093400	128550500	5820	5800	5820	5790	242
690	20231201	093300	127147980	5790	5800	5800	5790	331
691	20231201	093200	125228660	5800	5800	5800	5800	1
692	20231201	093100	125222860	5790	5800	5800	5790	164
693	20231201	093000	124273250	5800	5800	5800	5780	15
694	20231201	092900	124186270	5780	5800	5800	5780	838
695	20231201	092800	119340570	5800	5800	5800	5780	325
696	20231201	092700	117459150	5800	5800	5800	5800	22
697	20231201	092600	117331550	5790	5790	5790	5790	0
698	20231201	092500	117331550	5790	5800	5800	5790	126
699	20231201	092400	116601870	5800	5800	5800	5800	1
700	20231201	092300	116596070	5780	5800	5800	5780	709
701	20231201	092200	112497950	5790	5800	5800	5790	711
702	20231201	092100	108374160	5820	5820	5820	5820	3
703	20231201	092000	108356700	5780	5800	5800	5780	500
704	20231201	091900	105462550	5820	5800	5820	5800	13
705	20231201	091800	105387130	5790	5800	5800	5790	246
706	20231201	091700	103962750	5790	5800	5800	5790	2
707	20231201	091600	103951160	5780	5790	5790	5780	2882
708	20231201	091500	87284120	5800	5800	5800	5800	5
709	20231201	091400	87255120	5800	5790	5800	5790	190
710	20231201	091300	86155010	5790	5800	5800	5790	995
711	20231201	091200	80388510	5840	5840	5840	5840	119
712	20231201	091100	79693550	5840	5840	5840	5840	6
713	20231201	091000	79658510	5840	5840	5840	5840	2
714	20231201	090900	79646830	5800	5810	5810	5800	11
715	20231201	090800	79582930	5810	5780	5810	5780	449
716	20231201	090700	76974270	5810	5810	5810	5780	1130
717	20231201	090600	70423000	5810	5810	5810	5800	763
718	20231201	090500	65995140	5800	5820	5820	5800	4752
719	20231201	090400	38425010	5830	5830	5830	5830	0
720	20231201	090300	38425010	5830	5810	5840	5810	302
721	20231201	090200	36670340	5810	5810	5810	5810	499
722	20231201	090100	33771150	5850	5850	5850	5850	100
723	20231201	090000	33186150	5850	5800	5850	5800	5715