KissMeData/442900/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	212800	94657580	9380	9380	9380	9380	133
3	20231201	212700	94657580	9380	9380	9380	9380	0
4	20231201	212600	94657580	9380	9380	9380	9380	0
5	20231201	212500	94657580	9380	9380	9380	9380	0
6	20231201	212400	94657580	9380	9380	9380	9380	0
7	20231201	212300	94657580	9380	9380	9380	9380	0
8	20231201	212200	94657580	9380	9380	9380	9380	0
9	20231201	212100	94657580	9380	9380	9380	9380	0
10	20231201	212000	94657580	9380	9380	9380	9380	0
11	20231201	211900	94657580	9380	9380	9380	9380	0
12	20231201	211800	94657580	9380	9380	9380	9380	0
13	20231201	211700	94657580	9380	9380	9380	9380	0
14	20231201	211600	94657580	9380	9380	9380	9380	0
15	20231201	211500	94657580	9380	9380	9380	9380	0
16	20231201	211400	94657580	9380	9380	9380	9380	0
17	20231201	211300	94657580	9380	9380	9380	9380	0
18	20231201	211200	94657580	9380	9380	9380	9380	0
19	20231201	211100	94657580	9380	9380	9380	9380	0
20	20231201	211000	94657580	9380	9380	9380	9380	0
21	20231201	210900	94657580	9380	9380	9380	9380	0
22	20231201	210800	94657580	9380	9380	9380	9380	0
23	20231201	210700	94657580	9380	9380	9380	9380	0
24	20231201	210600	94657580	9380	9380	9380	9380	0
25	20231201	210500	94657580	9380	9380	9380	9380	0
26	20231201	210400	94657580	9380	9380	9380	9380	0
27	20231201	210300	94657580	9380	9380	9380	9380	0
28	20231201	210200	94657580	9380	9380	9380	9380	0
29	20231201	210100	94657580	9380	9380	9380	9380	0
30	20231201	210000	94657580	9380	9380	9380	9380	0
31	20231201	205900	94657580	9380	9380	9380	9380	0
32	20231201	205800	94657580	9380	9380	9380	9380	133
33	20231201	205700	94657580	9380	9380	9380	9380	0
34	20231201	205600	94657580	9380	9380	9380	9380	0
35	20231201	205500	94657580	9380	9380	9380	9380	0
36	20231201	205400	94657580	9380	9380	9380	9380	0
37	20231201	205300	94657580	9380	9380	9380	9380	0
38	20231201	205200	94657580	9380	9380	9380	9380	0
39	20231201	205100	94657580	9380	9380	9380	9380	0
40	20231201	205000	94657580	9380	9380	9380	9380	0
41	20231201	204900	94657580	9380	9380	9380	9380	0
42	20231201	204800	94657580	9380	9380	9380	9380	0
43	20231201	204700	94657580	9380	9380	9380	9380	0
44	20231201	204600	94657580	9380	9380	9380	9380	0
45	20231201	204500	94657580	9380	9380	9380	9380	0
46	20231201	204400	94657580	9380	9380	9380	9380	0
47	20231201	204300	94657580	9380	9380	9380	9380	0
48	20231201	204200	94657580	9380	9380	9380	9380	0
49	20231201	204100	94657580	9380	9380	9380	9380	0
50	20231201	204000	94657580	9380	9380	9380	9380	0
51	20231201	203900	94657580	9380	9380	9380	9380	0
52	20231201	203800	94657580	9380	9380	9380	9380	0
53	20231201	203700	94657580	9380	9380	9380	9380	0
54	20231201	203600	94657580	9380	9380	9380	9380	0
55	20231201	203500	94657580	9380	9380	9380	9380	0
56	20231201	203400	94657580	9380	9380	9380	9380	0
57	20231201	203300	94657580	9380	9380	9380	9380	0
58	20231201	203200	94657580	9380	9380	9380	9380	0
59	20231201	203100	94657580	9380	9380	9380	9380	0
60	20231201	203000	94657580	9380	9380	9380	9380	0
61	20231201	202900	94657580	9380	9380	9380	9380	0
62	20231201	202800	94657580	9380	9380	9380	9380	133
63	20231201	202700	94657580	9380	9380	9380	9380	0
64	20231201	202600	94657580	9380	9380	9380	9380	0
65	20231201	202500	94657580	9380	9380	9380	9380	0
66	20231201	202400	94657580	9380	9380	9380	9380	0
67	20231201	202300	94657580	9380	9380	9380	9380	0
68	20231201	202200	94657580	9380	9380	9380	9380	0
69	20231201	202100	94657580	9380	9380	9380	9380	0
70	20231201	202000	94657580	9380	9380	9380	9380	0
71	20231201	201900	94657580	9380	9380	9380	9380	0
72	20231201	201800	94657580	9380	9380	9380	9380	0
73	20231201	201700	94657580	9380	9380	9380	9380	0
74	20231201	201600	94657580	9380	9380	9380	9380	0
75	20231201	201500	94657580	9380	9380	9380	9380	0
76	20231201	201400	94657580	9380	9380	9380	9380	0
77	20231201	201300	94657580	9380	9380	9380	9380	0
78	20231201	201200	94657580	9380	9380	9380	9380	0
79	20231201	201100	94657580	9380	9380	9380	9380	0
80	20231201	201000	94657580	9380	9380	9380	9380	0
81	20231201	200900	94657580	9380	9380	9380	9380	0
82	20231201	200800	94657580	9380	9380	9380	9380	0
83	20231201	200700	94657580	9380	9380	9380	9380	0
84	20231201	200600	94657580	9380	9380	9380	9380	0
85	20231201	200500	94657580	9380	9380	9380	9380	0
86	20231201	200400	94657580	9380	9380	9380	9380	0
87	20231201	200300	94657580	9380	9380	9380	9380	0
88	20231201	200200	94657580	9380	9380	9380	9380	0
89	20231201	200100	94657580	9380	9380	9380	9380	0
90	20231201	200000	94657580	9380	9380	9380	9380	0
91	20231201	195900	94657580	9380	9380	9380	9380	0
92	20231201	195800	94657580	9380	9380	9380	9380	133
93	20231201	195700	94657580	9380	9380	9380	9380	0
94	20231201	195600	94657580	9380	9380	9380	9380	0
95	20231201	195500	94657580	9380	9380	9380	9380	0
96	20231201	195400	94657580	9380	9380	9380	9380	0
97	20231201	195300	94657580	9380	9380	9380	9380	0
98	20231201	195200	94657580	9380	9380	9380	9380	0
99	20231201	195100	94657580	9380	9380	9380	9380	0
100	20231201	195000	94657580	9380	9380	9380	9380	0
101	20231201	194900	94657580	9380	9380	9380	9380	0
102	20231201	194800	94657580	9380	9380	9380	9380	0
103	20231201	194700	94657580	9380	9380	9380	9380	0
104	20231201	194600	94657580	9380	9380	9380	9380	0
105	20231201	194500	94657580	9380	9380	9380	9380	0
106	20231201	194400	94657580	9380	9380	9380	9380	0
107	20231201	194300	94657580	9380	9380	9380	9380	0
108	20231201	194200	94657580	9380	9380	9380	9380	0
109	20231201	194100	94657580	9380	9380	9380	9380	0
110	20231201	194000	94657580	9380	9380	9380	9380	0
111	20231201	193900	94657580	9380	9380	9380	9380	0
112	20231201	193800	94657580	9380	9380	9380	9380	0
113	20231201	193700	94657580	9380	9380	9380	9380	0
114	20231201	193600	94657580	9380	9380	9380	9380	0
115	20231201	193500	94657580	9380	9380	9380	9380	0
116	20231201	193400	94657580	9380	9380	9380	9380	0
117	20231201	193300	94657580	9380	9380	9380	9380	0
118	20231201	193200	94657580	9380	9380	9380	9380	0
119	20231201	193100	94657580	9380	9380	9380	9380	0
120	20231201	193000	94657580	9380	9380	9380	9380	0
121	20231201	192900	94657580	9380	9380	9380	9380	0
122	20231201	192800	94657580	9380	9380	9380	9380	133
123	20231201	192700	94657580	9380	9380	9380	9380	0
124	20231201	192600	94657580	9380	9380	9380	9380	0
125	20231201	192500	94657580	9380	9380	9380	9380	0
126	20231201	192400	94657580	9380	9380	9380	9380	0
127	20231201	192300	94657580	9380	9380	9380	9380	0
128	20231201	192200	94657580	9380	9380	9380	9380	0
129	20231201	192100	94657580	9380	9380	9380	9380	0
130	20231201	192000	94657580	9380	9380	9380	9380	0
131	20231201	191900	94657580	9380	9380	9380	9380	0
132	20231201	191800	94657580	9380	9380	9380	9380	0
133	20231201	191700	94657580	9380	9380	9380	9380	0
134	20231201	191600	94657580	9380	9380	9380	9380	0
135	20231201	191500	94657580	9380	9380	9380	9380	0
136	20231201	191400	94657580	9380	9380	9380	9380	0
137	20231201	191300	94657580	9380	9380	9380	9380	0
138	20231201	191200	94657580	9380	9380	9380	9380	0
139	20231201	191100	94657580	9380	9380	9380	9380	0
140	20231201	191000	94657580	9380	9380	9380	9380	0
141	20231201	190900	94657580	9380	9380	9380	9380	0
142	20231201	190800	94657580	9380	9380	9380	9380	0
143	20231201	190700	94657580	9380	9380	9380	9380	0
144	20231201	190600	94657580	9380	9380	9380	9380	0
145	20231201	190500	94657580	9380	9380	9380	9380	0
146	20231201	190400	94657580	9380	9380	9380	9380	0
147	20231201	190300	94657580	9380	9380	9380	9380	0
148	20231201	190200	94657580	9380	9380	9380	9380	0
149	20231201	190100	94657580	9380	9380	9380	9380	0
150	20231201	190000	94657580	9380	9380	9380	9380	0
151	20231201	185900	94657580	9380	9380	9380	9380	0
152	20231201	185800	94657580	9380	9380	9380	9380	133
153	20231201	185700	94657580	9380	9380	9380	9380	0
154	20231201	185600	94657580	9380	9380	9380	9380	0
155	20231201	185500	94657580	9380	9380	9380	9380	0
156	20231201	185400	94657580	9380	9380	9380	9380	0
157	20231201	185300	94657580	9380	9380	9380	9380	0
158	20231201	185200	94657580	9380	9380	9380	9380	0
159	20231201	185100	94657580	9380	9380	9380	9380	0
160	20231201	185000	94657580	9380	9380	9380	9380	0
161	20231201	184900	94657580	9380	9380	9380	9380	0
162	20231201	184800	94657580	9380	9380	9380	9380	0
163	20231201	184700	94657580	9380	9380	9380	9380	0
164	20231201	184600	94657580	9380	9380	9380	9380	0
165	20231201	184500	94657580	9380	9380	9380	9380	0
166	20231201	184400	94657580	9380	9380	9380	9380	0
167	20231201	184300	94657580	9380	9380	9380	9380	0
168	20231201	184200	94657580	9380	9380	9380	9380	0
169	20231201	184100	94657580	9380	9380	9380	9380	0
170	20231201	184000	94657580	9380	9380	9380	9380	0
171	20231201	183900	94657580	9380	9380	9380	9380	0
172	20231201	183800	94657580	9380	9380	9380	9380	0
173	20231201	183700	94657580	9380	9380	9380	9380	0
174	20231201	183600	94657580	9380	9380	9380	9380	0
175	20231201	183500	94657580	9380	9380	9380	9380	0
176	20231201	183400	94657580	9380	9380	9380	9380	0
177	20231201	183300	94657580	9380	9380	9380	9380	0
178	20231201	183200	94657580	9380	9380	9380	9380	0
179	20231201	183100	94657580	9380	9380	9380	9380	0
180	20231201	183000	94657580	9380	9380	9380	9380	0
181	20231201	182900	94657580	9380	9380	9380	9380	0
182	20231201	182800	94657580	9380	9380	9380	9380	133
183	20231201	182700	94657580	9380	9380	9380	9380	0
184	20231201	182600	94657580	9380	9380	9380	9380	0
185	20231201	182500	94657580	9380	9380	9380	9380	0
186	20231201	182400	94657580	9380	9380	9380	9380	0
187	20231201	182300	94657580	9380	9380	9380	9380	0
188	20231201	182200	94657580	9380	9380	9380	9380	0
189	20231201	182100	94657580	9380	9380	9380	9380	0
190	20231201	182000	94657580	9380	9380	9380	9380	0
191	20231201	181900	94657580	9380	9380	9380	9380	0
192	20231201	181800	94657580	9380	9380	9380	9380	0
193	20231201	181700	94657580	9380	9380	9380	9380	0
194	20231201	181600	94657580	9380	9380	9380	9380	0
195	20231201	181500	94657580	9380	9380	9380	9380	0
196	20231201	181400	94657580	9380	9380	9380	9380	0
197	20231201	181300	94657580	9380	9380	9380	9380	0
198	20231201	181200	94657580	9380	9380	9380	9380	0
199	20231201	181100	94657580	9380	9380	9380	9380	0
200	20231201	181000	94657580	9380	9380	9380	9380	0
201	20231201	180900	94657580	9380	9380	9380	9380	0
202	20231201	180800	94657580	9380	9380	9380	9380	0
203	20231201	180700	94657580	9380	9380	9380	9380	0
204	20231201	180600	94657580	9380	9380	9380	9380	0
205	20231201	180500	94657580	9380	9380	9380	9380	0
206	20231201	180400	94657580	9380	9380	9380	9380	0
207	20231201	180300	94657580	9380	9380	9380	9380	0
208	20231201	180200	94657580	9380	9380	9380	9380	0
209	20231201	180100	94657580	9380	9380	9380	9380	0
210	20231201	180000	94657580	9380	9380	9380	9380	0
211	20231201	175900	94657580	9380	9380	9380	9380	0
212	20231201	175800	94657580	9380	9380	9380	9380	133
213	20231201	175700	94657580	9380	9380	9380	9380	0
214	20231201	175600	94657580	9380	9380	9380	9380	0
215	20231201	175500	94657580	9380	9380	9380	9380	0
216	20231201	175400	94657580	9380	9380	9380	9380	0
217	20231201	175300	94657580	9380	9380	9380	9380	0
218	20231201	175200	94657580	9380	9380	9380	9380	0
219	20231201	175100	94657580	9380	9380	9380	9380	0
220	20231201	175000	94657580	9380	9380	9380	9380	0
221	20231201	174900	94657580	9380	9380	9380	9380	0
222	20231201	174800	94657580	9380	9380	9380	9380	0
223	20231201	174700	94657580	9380	9380	9380	9380	0
224	20231201	174600	94657580	9380	9380	9380	9380	0
225	20231201	174500	94657580	9380	9380	9380	9380	0
226	20231201	174400	94657580	9380	9380	9380	9380	0
227	20231201	174300	94657580	9380	9380	9380	9380	0
228	20231201	174200	94657580	9380	9380	9380	9380	0
229	20231201	174100	94657580	9380	9380	9380	9380	0
230	20231201	174000	94657580	9380	9380	9380	9380	0
231	20231201	173900	94657580	9380	9380	9380	9380	0
232	20231201	173800	94657580	9380	9380	9380	9380	0
233	20231201	173700	94657580	9380	9380	9380	9380	0
234	20231201	173600	94657580	9380	9380	9380	9380	0
235	20231201	173500	94657580	9380	9380	9380	9380	0
236	20231201	173400	94657580	9380	9380	9380	9380	0
237	20231201	173300	94657580	9380	9380	9380	9380	0
238	20231201	173200	94657580	9380	9380	9380	9380	0
239	20231201	173100	94657580	9380	9380	9380	9380	0
240	20231201	173000	94657580	9380	9380	9380	9380	0
241	20231201	172900	94657580	9380	9380	9380	9380	0
242	20231201	172800	94657580	9380	9380	9380	9380	133
243	20231201	172700	94657580	9380	9380	9380	9380	0
244	20231201	172600	94657580	9380	9380	9380	9380	0
245	20231201	172500	94657580	9380	9380	9380	9380	0
246	20231201	172400	94657580	9380	9380	9380	9380	0
247	20231201	172300	94657580	9380	9380	9380	9380	0
248	20231201	172200	94657580	9380	9380	9380	9380	0
249	20231201	172100	94657580	9380	9380	9380	9380	0
250	20231201	172000	94657580	9380	9380	9380	9380	0
251	20231201	171900	94657580	9380	9380	9380	9380	0
252	20231201	171800	94657580	9380	9380	9380	9380	0
253	20231201	171700	94657580	9380	9380	9380	9380	0
254	20231201	171600	94657580	9380	9380	9380	9380	0
255	20231201	171500	94657580	9380	9380	9380	9380	0
256	20231201	171400	94657580	9380	9380	9380	9380	0
257	20231201	171300	94657580	9380	9380	9380	9380	0
258	20231201	171200	94657580	9380	9380	9380	9380	0
259	20231201	171100	94657580	9380	9380	9380	9380	0
260	20231201	171000	94657580	9380	9380	9380	9380	0
261	20231201	170900	94657580	9380	9380	9380	9380	0
262	20231201	170800	94657580	9380	9380	9380	9380	0
263	20231201	170700	94657580	9380	9380	9380	9380	0
264	20231201	170600	94657580	9380	9380	9380	9380	0
265	20231201	170500	94657580	9380	9380	9380	9380	0
266	20231201	170400	94657580	9380	9380	9380	9380	0
267	20231201	170300	94657580	9380	9380	9380	9380	0
268	20231201	170200	94657580	9380	9380	9380	9380	0
269	20231201	170100	94657580	9380	9380	9380	9380	0
270	20231201	170000	94657580	9380	9380	9380	9380	0
271	20231201	165900	94657580	9380	9380	9380	9380	0
272	20231201	165800	94657580	9380	9380	9380	9380	133
273	20231201	165700	94657580	9380	9380	9380	9380	0
274	20231201	165600	94657580	9380	9380	9380	9380	0
275	20231201	165500	94657580	9380	9380	9380	9380	0
276	20231201	165400	94657580	9380	9380	9380	9380	0
277	20231201	165300	94657580	9380	9380	9380	9380	0
278	20231201	165200	94657580	9380	9380	9380	9380	0
279	20231201	165100	94657580	9380	9380	9380	9380	0
280	20231201	165000	94657580	9380	9380	9380	9380	0
281	20231201	164900	94657580	9380	9380	9380	9380	0
282	20231201	164800	94657580	9380	9380	9380	9380	0
283	20231201	164700	94657580	9380	9380	9380	9380	0
284	20231201	164600	94657580	9380	9380	9380	9380	0
285	20231201	164500	94657580	9380	9380	9380	9380	0
286	20231201	164400	94657580	9380	9380	9380	9380	0
287	20231201	164300	94657580	9380	9380	9380	9380	0
288	20231201	164200	94657580	9380	9380	9380	9380	0
289	20231201	164100	94657580	9380	9380	9380	9380	0
290	20231201	164000	94657580	9380	9380	9380	9380	0
291	20231201	163900	94657580	9380	9380	9380	9380	0
292	20231201	163800	94657580	9380	9380	9380	9380	0
293	20231201	163700	94657580	9380	9380	9380	9380	0
294	20231201	163600	94657580	9380	9380	9380	9380	0
295	20231201	163500	94657580	9380	9380	9380	9380	0
296	20231201	163400	94657580	9380	9380	9380	9380	0
297	20231201	163300	94657580	9380	9380	9380	9380	0
298	20231201	163200	94657580	9380	9380	9380	9380	0
299	20231201	163100	94657580	9380	9380	9380	9380	0
300	20231201	163000	94657580	9380	9380	9380	9380	0
301	20231201	162900	94657580	9380	9380	9380	9380	0
302	20231201	162800	94657580	9380	9380	9380	9380	133
303	20231201	162700	94657580	9380	9380	9380	9380	0
304	20231201	162600	94657580	9380	9380	9380	9380	0
305	20231201	162500	94657580	9380	9380	9380	9380	0
306	20231201	162400	94657580	9380	9380	9380	9380	0
307	20231201	162300	94657580	9380	9380	9380	9380	0
308	20231201	162200	94657580	9380	9380	9380	9380	0
309	20231201	162100	94657580	9380	9380	9380	9380	0
310	20231201	162000	94657580	9380	9380	9380	9380	0
311	20231201	161900	94657580	9380	9380	9380	9380	0
312	20231201	161800	94657580	9380	9380	9380	9380	0
313	20231201	161700	94657580	9380	9380	9380	9380	0
314	20231201	161600	94657580	9380	9380	9380	9380	0
315	20231201	161500	94657580	9380	9380	9380	9380	0
316	20231201	161400	94657580	9380	9380	9380	9380	0
317	20231201	161300	94657580	9380	9380	9380	9380	0
318	20231201	161200	94657580	9380	9380	9380	9380	0
319	20231201	161100	94657580	9380	9380	9380	9380	0
320	20231201	161000	94657580	9380	9380	9380	9380	0
321	20231201	160900	94657580	9380	9380	9380	9380	0
322	20231201	160800	94657580	9380	9380	9380	9380	0
323	20231201	160700	94657580	9380	9380	9380	9380	0
324	20231201	160600	94657580	9380	9380	9380	9380	0
325	20231201	160500	94657580	9380	9380	9380	9380	0
326	20231201	160400	94657580	9380	9380	9380	9380	0
327	20231201	160300	94657580	9380	9380	9380	9380	0
328	20231201	160200	94657580	9380	9380	9380	9380	0
329	20231201	160100	94657580	9380	9380	9380	9380	0
330	20231201	160000	94657580	9380	9380	9380	9380	0
331	20231201	155900	94657580	9380	9380	9380	9380	0
332	20231201	155800	94657580	9380	9380	9380	9380	133
333	20231201	155700	94657580	9380	9380	9380	9380	0
334	20231201	155600	94657580	9380	9380	9380	9380	0
335	20231201	155500	94657580	9380	9380	9380	9380	0
336	20231201	155400	94657580	9380	9380	9380	9380	0
337	20231201	155300	94657580	9380	9380	9380	9380	0
338	20231201	155200	94657580	9380	9380	9380	9380	0
339	20231201	155100	94657580	9380	9380	9380	9380	0
340	20231201	155000	94657580	9380	9380	9380	9380	0
341	20231201	154900	94657580	9380	9380	9380	9380	0
342	20231201	154800	94657580	9380	9380	9380	9380	0
343	20231201	154700	94657580	9380	9380	9380	9380	0
344	20231201	154600	94657580	9380	9380	9380	9380	0
345	20231201	154500	94657580	9380	9380	9380	9380	0
346	20231201	154400	94657580	9380	9380	9380	9380	0
347	20231201	154300	94657580	9380	9380	9380	9380	0
348	20231201	154200	94657580	9380	9380	9380	9380	0
349	20231201	154100	94657580	9380	9380	9380	9380	0
350	20231201	154000	94657580	9380	9380	9380	9380	0
351	20231201	153900	94657580	9380	9380	9380	9380	0
352	20231201	153800	94657580	9380	9380	9380	9380	0
353	20231201	153700	94657580	9380	9380	9380	9380	0
354	20231201	153600	94657580	9380	9380	9380	9380	0
355	20231201	153500	94657580	9380	9380	9380	9380	0
356	20231201	153400	94657580	9380	9380	9380	9380	0
357	20231201	153300	94657580	9380	9380	9380	9380	0
358	20231201	153200	94657580	9380	9380	9380	9380	0
359	20231201	153100	94657580	9380	9380	9380	9380	0
360	20231201	153000	94657580	9380	9380	9380	9380	0
361	20231201	152900	94657580	9380	9380	9380	9380	0
362	20231201	152800	94657580	9380	9380	9380	9380	0
363	20231201	152700	94657580	9380	9380	9380	9380	0
364	20231201	152600	94657580	9380	9380	9380	9380	0
365	20231201	152500	94657580	9380	9380	9380	9380	0
366	20231201	152400	94657580	9380	9380	9380	9380	0
367	20231201	152300	94657580	9380	9380	9380	9380	0
368	20231201	152200	94657580	9380	9380	9380	9380	0
369	20231201	152100	94657580	9380	9380	9380	9380	0
370	20231201	152000	94657580	9380	9380	9380	9380	0
371	20231201	151900	94657580	9380	9380	9380	9380	0
372	20231201	151800	94657580	9380	9380	9380	9380	0
373	20231201	151700	94657580	9380	9380	9380	9380	0
374	20231201	151600	94657580	9380	9380	9380	9380	0
375	20231201	151500	94657580	9380	9380	9380	9380	0
376	20231201	151400	94657580	9380	9380	9380	9380	0
377	20231201	151300	94657580	9380	9380	9380	9380	0
378	20231201	151200	94657580	9380	9380	9380	9380	0
379	20231201	151100	94657580	9380	9380	9380	9380	133
380	20231201	151000	93410040	9380	9380	9380	9380	0
381	20231201	150900	93410040	9380	9380	9380	9380	0
382	20231201	150800	93410040	9380	9380	9380	9380	0
383	20231201	150700	93410040	9380	9380	9380	9380	0
384	20231201	150600	93410040	9380	9380	9380	9380	0
385	20231201	150500	93410040	9380	9380	9380	9380	0
386	20231201	150400	93410040	9380	9380	9380	9380	0
387	20231201	150300	93410040	9380	9380	9380	9380	0
388	20231201	150200	93410040	9380	9380	9380	9380	0
389	20231201	150100	93410040	9380	9380	9380	9380	0
390	20231201	150000	93410040	9380	9380	9380	9380	12
391	20231201	145900	93297480	9380	9380	9380	9380	0
392	20231201	145800	93297480	9380	9380	9380	9380	0
393	20231201	145700	93297480	9380	9380	9380	9380	0
394	20231201	145600	93297480	9380	9380	9380	9380	11
395	20231201	145500	93194300	9380	9380	9380	9380	0
396	20231201	145400	93194300	9380	9380	9380	9380	0
397	20231201	145300	93194300	9380	9380	9380	9380	0
398	20231201	145200	93194300	9380	9380	9380	9380	12
399	20231201	145100	93081740	9380	9380	9380	9380	0
400	20231201	145000	93081740	9380	9380	9380	9380	0
401	20231201	144900	93081740	9380	9380	9380	9380	12
402	20231201	144800	92969180	9380	9380	9380	9380	0
403	20231201	144700	92969180	9380	9380	9380	9380	0
404	20231201	144600	92969180	9380	9380	9380	9380	0
405	20231201	144500	92969180	9380	9380	9380	9380	11
406	20231201	144400	92866000	9380	9380	9380	9380	0
407	20231201	144300	92866000	9380	9380	9380	9380	0
408	20231201	144200	92866000	9380	9380	9380	9380	0
409	20231201	144100	92866000	9380	9380	9380	9380	12
410	20231201	144000	92753440	9380	9380	9380	9380	0
411	20231201	143900	92753440	9380	9380	9380	9380	0
412	20231201	143800	92753440	9380	9380	9380	9380	12
413	20231201	143700	92640880	9380	9380	9380	9380	0
414	20231201	143600	92640880	9380	9380	9380	9380	0
415	20231201	143500	92640880	9380	9380	9380	9380	0
416	20231201	143400	92640880	9380	9380	9380	9380	12
417	20231201	143300	92528320	9380	9380	9380	9380	0
418	20231201	143200	92528320	9380	9380	9380	9380	0
419	20231201	143100	92528320	9380	9380	9380	9380	0
420	20231201	143000	92528320	9380	9380	9380	9380	12
421	20231201	142900	92415760	9380	9380	9380	9380	0
422	20231201	142800	92415760	9380	9380	9380	9380	0
423	20231201	142700	92415760	9380	9380	9380	9380	12
424	20231201	142600	92303200	9380	9380	9380	9380	0
425	20231201	142500	92303200	9380	9380	9380	9380	0
426	20231201	142400	92303200	9380	9380	9380	9380	0
427	20231201	142300	92303200	9380	9380	9380	9380	11
428	20231201	142200	92200020	9380	9380	9380	9380	0
429	20231201	142100	92200020	9380	9380	9380	9380	0
430	20231201	142000	92200020	9380	9380	9380	9380	12
431	20231201	141900	92087460	9380	9380	9380	9380	0
432	20231201	141800	92087460	9380	9380	9380	9380	530
433	20231201	141700	87116060	9380	9380	9380	9380	0
434	20231201	141600	87116060	9380	9380	9380	9380	12
435	20231201	141500	87003500	9380	9380	9380	9380	0
436	20231201	141400	87003500	9380	9380	9380	9380	0
437	20231201	141300	87003500	9380	9380	9380	9380	0
438	20231201	141200	87003500	9380	9380	9380	9380	12
439	20231201	141100	86890940	9380	9380	9380	9380	0
440	20231201	141000	86890940	9380	9380	9380	9380	0
441	20231201	140900	86890940	9380	9380	9380	9380	12
442	20231201	140800	86778380	9380	9380	9380	9380	0
443	20231201	140700	86778380	9380	9380	9380	9380	0
444	20231201	140600	86778380	9380	9380	9380	9380	0
445	20231201	140500	86778380	9380	9380	9380	9380	12
446	20231201	140400	86665820	9380	9380	9380	9380	0
447	20231201	140300	86665820	9380	9380	9380	9380	3
448	20231201	140200	86637680	9380	9380	9380	9380	0
449	20231201	140100	86637680	9380	9380	9380	9380	11
450	20231201	140000	86534500	9380	9390	9390	9380	1437
451	20231201	135900	73055370	9400	9400	9400	9400	0
452	20231201	135800	73055370	9400	9400	9400	9400	12
453	20231201	135700	72942570	9390	9390	9390	9390	0
454	20231201	135600	72942570	9390	9390	9390	9390	0
455	20231201	135500	72942570	9390	9390	9390	9390	0
456	20231201	135400	72942570	9390	9390	9390	9390	5
457	20231201	135300	72895620	9390	9390	9390	9390	0
458	20231201	135200	72895620	9390	9390	9390	9390	0
459	20231201	135100	72895620	9390	9390	9390	9390	0
460	20231201	135000	72895620	9390	9380	9390	9380	157
461	20231201	134900	71422840	9380	9380	9380	9380	150
462	20231201	134800	70015840	9390	9390	9390	9390	0
463	20231201	134700	70015840	9390	9390	9390	9390	12
464	20231201	134600	69903160	9390	9390	9390	9390	0
465	20231201	134500	69903160	9390	9390	9390	9390	0
466	20231201	134400	69903160	9390	9390	9390	9390	0
467	20231201	134300	69903160	9390	9380	9390	9380	112
468	20231201	134200	68852480	9380	9380	9380	9380	108
469	20231201	134100	67839440	9390	9390	9390	9390	0
470	20231201	134000	67839440	9390	9390	9390	9390	11
471	20231201	133900	67736150	9390	9390	9390	9390	0
472	20231201	133800	67736150	9390	9390	9390	9390	0
473	20231201	133700	67736150	9390	9390	9390	9390	0
474	20231201	133600	67736150	9390	9390	9390	9390	12
475	20231201	133500	67623470	9390	9390	9390	9390	0
476	20231201	133400	67623470	9390	9390	9390	9390	0
477	20231201	133300	67623470	9390	9390	9390	9390	0
478	20231201	133200	67623470	9390	9390	9390	9390	12
479	20231201	133100	67510790	9390	9390	9390	9390	0
480	20231201	133000	67510790	9390	9390	9390	9390	0
481	20231201	132900	67510790	9390	9390	9390	9390	12
482	20231201	132800	67398110	9390	9390	9390	9390	0
483	20231201	132700	67398110	9390	9390	9390	9390	0
484	20231201	132600	67398110	9390	9390	9390	9390	0
485	20231201	132500	67398110	9390	9390	9390	9390	12
486	20231201	132400	67285430	9390	9390	9390	9390	0
487	20231201	132300	67285430	9390	9390	9390	9390	0
488	20231201	132200	67285430	9390	9390	9390	9390	0
489	20231201	132100	67285430	9390	9390	9390	9390	12
490	20231201	132000	67172750	9390	9390	9390	9390	0
491	20231201	131900	67172750	9390	9390	9390	9390	0
492	20231201	131800	67172750	9390	9390	9390	9390	12
493	20231201	131700	67060070	9390	9390	9390	9390	0
494	20231201	131600	67060070	9390	9390	9390	9390	0
495	20231201	131500	67060070	9390	9390	9390	9390	0
496	20231201	131400	67060070	9390	9390	9390	9390	11
497	20231201	131300	66956780	9390	9390	9390	9390	0
498	20231201	131200	66956780	9390	9390	9390	9390	0
499	20231201	131100	66956780	9390	9390	9390	9390	0
500	20231201	131000	66956780	9390	9390	9390	9390	12
501	20231201	130900	66844100	9390	9390	9390	9390	0
502	20231201	130800	66844100	9390	9390	9390	9390	0
503	20231201	130700	66844100	9390	9390	9390	9390	12
504	20231201	130600	66731420	9390	9390	9390	9390	0
505	20231201	130500	66731420	9390	9390	9390	9390	0
506	20231201	130400	66731420	9390	9390	9390	9390	0
507	20231201	130300	66731420	9390	9390	9390	9390	12
508	20231201	130200	66618740	9390	9390	9390	9390	0
509	20231201	130100	66618740	9390	9390	9390	9390	0
510	20231201	130000	66618740	9390	9390	9390	9390	12
511	20231201	125900	66506060	9390	9390	9390	9390	0
512	20231201	125800	66506060	9390	9390	9390	9390	0
513	20231201	125700	66506060	9390	9390	9390	9390	0
514	20231201	125600	66506060	9390	9390	9390	9390	12
515	20231201	125500	66393380	9390	9390	9390	9390	0
516	20231201	125400	66393380	9390	9390	9390	9390	0
517	20231201	125300	66393380	9390	9390	9390	9390	0
518	20231201	125200	66393380	9390	9390	9390	9390	11
519	20231201	125100	66290090	9390	9390	9390	9390	0
520	20231201	125000	66290090	9390	9390	9390	9390	0
521	20231201	124900	66290090	9390	9390	9390	9390	12
522	20231201	124800	66177410	9390	9390	9390	9390	0
523	20231201	124700	66177410	9390	9390	9390	9390	0
524	20231201	124600	66177410	9390	9390	9390	9390	0
525	20231201	124500	66177410	9390	9390	9390	9390	12
526	20231201	124400	66064730	9390	9390	9390	9390	0
527	20231201	124300	66064730	9390	9390	9390	9390	0
528	20231201	124200	66064730	9390	9390	9390	9390	0
529	20231201	124100	66064730	9390	9390	9390	9390	12
530	20231201	124000	65952050	9390	9390	9390	9390	0
531	20231201	123900	65952050	9390	9390	9390	9390	0
532	20231201	123800	65952050	9390	9390	9390	9390	12
533	20231201	123700	65839370	9390	9390	9390	9390	0
534	20231201	123600	65839370	9390	9390	9390	9390	0
535	20231201	123500	65839370	9390	9390	9390	9390	0
536	20231201	123400	65839370	9390	9390	9390	9390	12
537	20231201	123300	65726690	9390	9390	9390	9390	0
538	20231201	123200	65726690	9390	9390	9390	9390	0
539	20231201	123100	65726690	9390	9390	9390	9390	0
540	20231201	123000	65726690	9390	9390	9390	9390	11
541	20231201	122900	65623400	9390	9390	9390	9390	0
542	20231201	122800	65623400	9390	9390	9390	9390	0
543	20231201	122700	65623400	9390	9390	9390	9390	12
544	20231201	122600	65510720	9390	9390	9390	9390	0
545	20231201	122500	65510720	9390	9390	9390	9390	0
546	20231201	122400	65510720	9390	9390	9390	9390	0
547	20231201	122300	65510720	9390	9390	9390	9390	12
548	20231201	122200	65398040	9390	9390	9390	9390	0
549	20231201	122100	65398040	9390	9390	9390	9390	0
550	20231201	122000	65398040	9390	9390	9390	9390	12
551	20231201	121900	65285360	9390	9390	9390	9390	0
552	20231201	121800	65285360	9390	9390	9390	9390	0
553	20231201	121700	65285360	9390	9390	9390	9390	0
554	20231201	121600	65285360	9390	9390	9390	9390	12
555	20231201	121500	65172680	9390	9390	9390	9390	0
556	20231201	121400	65172680	9390	9390	9390	9390	0
557	20231201	121300	65172680	9390	9390	9390	9390	0
558	20231201	121200	65172680	9390	9390	9390	9390	12
559	20231201	121100	65060000	9390	9390	9390	9390	0
560	20231201	121000	65060000	9390	9390	9390	9390	0
561	20231201	120900	65060000	9390	9390	9390	9390	11
562	20231201	120800	64956710	9390	9390	9390	9390	0
563	20231201	120700	64956710	9390	9390	9390	9390	0
564	20231201	120600	64956710	9390	9390	9390	9390	0
565	20231201	120500	64956710	9390	9390	9390	9390	12
566	20231201	120400	64844030	9390	9390	9390	9390	0
567	20231201	120300	64844030	9390	9390	9390	9390	0
568	20231201	120200	64844030	9390	9390	9390	9390	0
569	20231201	120100	64844030	9390	9390	9390	9390	12
570	20231201	120000	64731350	9390	9390	9390	9390	0
571	20231201	115900	64731350	9390	9390	9390	9390	0
572	20231201	115800	64731350	9390	9390	9390	9390	12
573	20231201	115700	64618670	9390	9390	9390	9390	0
574	20231201	115600	64618670	9390	9390	9390	9390	0
575	20231201	115500	64618670	9390	9390	9390	9390	0
576	20231201	115400	64618670	9390	9390	9390	9390	12
577	20231201	115300	64505990	9390	9390	9390	9390	0
578	20231201	115200	64505990	9390	9390	9390	9390	0
579	20231201	115100	64505990	9390	9390	9390	9390	0
580	20231201	115000	64505990	9390	9390	9390	9390	12
581	20231201	114900	64393310	9390	9390	9390	9390	0
582	20231201	114800	64393310	9390	9390	9390	9390	0
583	20231201	114700	64393310	9390	9390	9390	9390	11
584	20231201	114600	64290020	9390	9390	9390	9390	0
585	20231201	114500	64290020	9390	9390	9390	9390	181
586	20231201	114400	62590430	9390	9390	9390	9390	0
587	20231201	114300	62590430	9390	9400	9400	9390	412
588	20231201	114200	58721630	9400	9400	9400	9400	0
589	20231201	114100	58721630	9400	9400	9400	9400	0
590	20231201	114000	58721630	9400	9400	9400	9400	12
591	20231201	113900	58608830	9400	9400	9400	9400	0
592	20231201	113800	58608830	9400	9400	9400	9400	0
593	20231201	113700	58608830	9400	9400	9400	9400	0
594	20231201	113600	58608830	9400	9400	9400	9400	13
595	20231201	113500	58486630	9400	9400	9400	9400	0
596	20231201	113400	58486630	9400	9400	9400	9400	0
597	20231201	113300	58486630	9400	9400	9400	9400	0
598	20231201	113200	58486630	9400	9400	9400	9400	12
599	20231201	113100	58373830	9400	9400	9400	9400	0
600	20231201	113000	58373830	9400	9400	9400	9400	0
601	20231201	112900	58373830	9400	9400	9400	9400	12
602	20231201	112800	58261030	9400	9400	9400	9400	0
603	20231201	112700	58261030	9400	9400	9400	9400	0
604	20231201	112600	58261030	9400	9400	9400	9400	0
605	20231201	112500	58261030	9400	9400	9400	9400	11
606	20231201	112400	58157630	9400	9400	9400	9400	0
607	20231201	112300	58157630	9400	9400	9400	9400	0
608	20231201	112200	58157630	9400	9400	9400	9400	0
609	20231201	112100	58157630	9400	9400	9400	9400	12
610	20231201	112000	58044830	9400	9400	9400	9400	0
611	20231201	111900	58044830	9400	9400	9400	9400	0
612	20231201	111800	58044830	9400	9400	9400	9400	12
613	20231201	111700	57932030	9400	9400	9400	9400	0
614	20231201	111600	57932030	9400	9400	9400	9400	0
615	20231201	111500	57932030	9400	9400	9400	9400	0
616	20231201	111400	57932030	9400	9400	9400	9400	12
617	20231201	111300	57819230	9400	9400	9400	9400	0
618	20231201	111200	57819230	9400	9400	9400	9400	0
619	20231201	111100	57819230	9400	9400	9400	9400	0
620	20231201	111000	57819230	9400	9400	9400	9400	12
621	20231201	110900	57706430	9400	9400	9400	9400	0
622	20231201	110800	57706430	9400	9400	9400	9400	0
623	20231201	110700	57706430	9400	9400	9400	9400	12
624	20231201	110600	57593630	9400	9400	9400	9400	0
625	20231201	110500	57593630	9400	9400	9400	9400	0
626	20231201	110400	57593630	9400	9400	9400	9400	0
627	20231201	110300	57593630	9400	9400	9400	9400	11
628	20231201	110200	57490230	9400	9400	9400	9400	0
629	20231201	110100	57490230	9400	9400	9400	9400	0
630	20231201	110000	57490230	9400	9400	9400	9400	12
631	20231201	105900	57377430	9410	9410	9410	9410	0
632	20231201	105800	57377430	9410	9410	9410	9410	0
633	20231201	105700	57377430	9410	9410	9410	9410	0
634	20231201	105600	57377430	9410	9390	9410	9390	33
635	20231201	105500	57067320	9390	9390	9390	9390	1400
636	20231201	105400	43921320	9410	9410	9410	9410	0
637	20231201	105300	43921320	9410	9410	9410	9410	0
638	20231201	105200	43921320	9410	9410	9410	9410	12
639	20231201	105100	43808400	9390	9390	9390	9390	0
640	20231201	105000	43808400	9390	9390	9390	9390	0
641	20231201	104900	43808400	9390	9390	9390	9390	3010
642	20231201	104800	15544500	9390	9390	9390	9390	0
643	20231201	104700	15544500	9390	9390	9390	9390	0
644	20231201	104600	15544500	9390	9390	9390	9390	0
645	20231201	104500	15544500	9390	9390	9390	9390	12
646	20231201	104400	15431820	9390	9390	9390	9390	0
647	20231201	104300	15431820	9390	9390	9390	9390	0
648	20231201	104200	15431820	9390	9390	9390	9390	0
649	20231201	104100	15431820	9390	9380	9390	9380	645
650	20231201	104000	9381610	9390	9390	9390	9390	0
651	20231201	103900	9381610	9390	9390	9390	9390	0
652	20231201	103800	9381610	9390	9390	9390	9390	12
653	20231201	103700	9268930	9390	9390	9390	9390	0
654	20231201	103600	9268930	9390	9390	9390	9390	0
655	20231201	103500	9268930	9390	9390	9390	9390	0
656	20231201	103400	9268930	9390	9390	9390	9390	12
657	20231201	103300	9156250	9390	9390	9390	9390	0
658	20231201	103200	9156250	9390	9390	9390	9390	0
659	20231201	103100	9156250	9390	9390	9390	9390	0
660	20231201	103000	9156250	9390	9390	9390	9390	12
661	20231201	102900	9043570	9390	9390	9390	9390	0
662	20231201	102800	9043570	9390	9390	9390	9390	0
663	20231201	102700	9043570	9390	9390	9390	9390	12
664	20231201	102600	8930890	9390	9390	9390	9390	0
665	20231201	102500	8930890	9390	9390	9390	9390	500
666	20231201	102400	4235890	9390	9390	9390	9390	0
667	20231201	102300	4235890	9390	9390	9390	9390	12
668	20231201	102200	4123210	9390	9390	9390	9390	0
669	20231201	102100	4123210	9390	9390	9390	9390	0
670	20231201	102000	4123210	9390	9390	9390	9390	12
671	20231201	101900	4010530	9390	9390	9390	9390	0
672	20231201	101800	4010530	9390	9390	9390	9390	0
673	20231201	101700	4010530	9390	9390	9390	9390	0
674	20231201	101600	4010530	9390	9390	9390	9390	11
675	20231201	101500	3907240	9390	9390	9390	9390	0
676	20231201	101400	3907240	9390	9390	9390	9390	0
677	20231201	101300	3907240	9390	9390	9390	9390	0
678	20231201	101200	3907240	9390	9390	9390	9390	12
679	20231201	101100	3794560	9390	9390	9390	9390	0
680	20231201	101000	3794560	9390	9390	9390	9390	0
681	20231201	100900	3794560	9390	9390	9390	9390	12
682	20231201	100800	3681880	9390	9390	9390	9390	0
683	20231201	100700	3681880	9390	9390	9390	9390	0
684	20231201	100600	3681880	9390	9390	9390	9390	1
685	20231201	100500	3672490	9390	9390	9390	9390	12
686	20231201	100400	3559810	9390	9390	9390	9390	0
687	20231201	100300	3559810	9390	9390	9390	9390	0
688	20231201	100200	3559810	9390	9390	9390	9390	0
689	20231201	100100	3559810	9390	9390	9390	9390	12
690	20231201	100000	3447130	9390	9390	9390	9390	0
691	20231201	095900	3447130	9390	9390	9390	9390	0
692	20231201	095800	3447130	9390	9390	9390	9390	12
693	20231201	095700	3334450	9390	9390	9390	9390	0
694	20231201	095600	3334450	9390	9390	9390	9390	0
695	20231201	095500	3334450	9390	9390	9390	9390	0
696	20231201	095400	3334450	9390	9390	9390	9390	11
697	20231201	095300	3231160	9380	9380	9380	9380	30
698	20231201	095200	2949760	9390	9390	9390	9390	0
699	20231201	095100	2949760	9390	9390	9390	9390	0
700	20231201	095000	2949760	9390	9390	9390	9390	12
701	20231201	094900	2837080	9390	9390	9390	9390	0
702	20231201	094800	2837080	9390	9390	9390	9390	0
703	20231201	094700	2837080	9390	9390	9390	9390	12
704	20231201	094600	2724400	9390	9390	9390	9390	0
705	20231201	094500	2724400	9390	9390	9390	9390	0
706	20231201	094400	2724400	9390	9390	9390	9390	0
707	20231201	094300	2724400	9390	9390	9390	9390	12
708	20231201	094200	2611720	9390	9390	9390	9390	0
709	20231201	094100	2611720	9390	9390	9390	9390	0
710	20231201	094000	2611720	9390	9390	9390	9390	12
711	20231201	093900	2499040	9380	9380	9380	9380	0
712	20231201	093800	2499040	9380	9380	9380	9380	0
713	20231201	093700	2499040	9380	9380	9380	9380	100
714	20231201	093600	1561040	9390	9390	9390	9390	12
715	20231201	093500	1448360	9390	9390	9390	9390	0
716	20231201	093400	1448360	9390	9390	9390	9390	0
717	20231201	093300	1448360	9390	9390	9390	9390	0
718	20231201	093200	1448360	9390	9390	9390	9390	11
719	20231201	093100	1345070	9390	9400	9400	9390	33
720	20231201	093000	1035100	9410	9410	9410	9410	0
721	20231201	092900	1035100	9410	9410	9410	9410	12
722	20231201	092800	922180	9410	9410	9410	9410	0
723	20231201	092700	922180	9410	9410	9410	9410	0
724	20231201	092600	922180	9410	9410	9410	9410	0
725	20231201	092500	922180	9410	9410	9410	9410	12
726	20231201	092400	809260	9410	9410	9410	9410	0
727	20231201	092300	809260	9410	9410	9410	9410	0
728	20231201	092200	809260	9410	9410	9410	9410	0
729	20231201	092100	809260	9410	9410	9410	9410	12
730	20231201	092000	696340	9410	9410	9410	9410	0
731	20231201	091900	696340	9410	9410	9410	9410	0
732	20231201	091800	696340	9410	9410	9410	9410	12
733	20231201	091700	583420	9410	9410	9410	9410	0
734	20231201	091600	583420	9410	9410	9410	9410	0
735	20231201	091500	583420	9410	9410	9410	9410	0
736	20231201	091400	583420	9410	9410	9410	9410	12
737	20231201	091300	470500	9410	9410	9410	9410	0
738	20231201	091200	470500	9410	9410	9410	9410	0
739	20231201	091100	470500	9410	9410	9410	9410	0
740	20231201	091000	470500	9410	9410	9410	9410	11
741	20231201	090900	366990	9410	9410	9410	9410	0
742	20231201	090800	366990	9410	9410	9410	9410	0
743	20231201	090700	366990	9410	9410	9410	9410	12
744	20231201	090600	254070	9410	9410	9410	9410	0
745	20231201	090500	254070	9410	9410	9410	9410	0
746	20231201	090400	254070	9410	9410	9410	9410	0
747	20231201	090300	254070	9410	9410	9410	9410	12
748	20231201	090200	141150	9410	9410	9410	9410	0
749	20231201	090100	141150	9410	9410	9410	9410	0
750	20231201	090000	141150	9410	9410	9410	9410	15