KissMeData/016710/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	190100	566524730	9790	9790	9790	9790	601
3	20231201	190000	566524730	9790	9790	9790	9790	0
4	20231201	185900	566524730	9790	9790	9790	9790	0
5	20231201	185800	566524730	9790	9790	9790	9790	0
6	20231201	185700	566524730	9790	9790	9790	9790	0
7	20231201	185600	566524730	9790	9790	9790	9790	0
8	20231201	185500	566524730	9790	9790	9790	9790	0
9	20231201	185400	566524730	9790	9790	9790	9790	0
10	20231201	185300	566524730	9790	9790	9790	9790	0
11	20231201	185200	566524730	9790	9790	9790	9790	0
12	20231201	185100	566524730	9790	9790	9790	9790	0
13	20231201	185000	566524730	9790	9790	9790	9790	0
14	20231201	184900	566524730	9790	9790	9790	9790	0
15	20231201	184800	566524730	9790	9790	9790	9790	0
16	20231201	184700	566524730	9790	9790	9790	9790	0
17	20231201	184600	566524730	9790	9790	9790	9790	0
18	20231201	184500	566524730	9790	9790	9790	9790	0
19	20231201	184400	566524730	9790	9790	9790	9790	0
20	20231201	184300	566524730	9790	9790	9790	9790	0
21	20231201	184200	566524730	9790	9790	9790	9790	0
22	20231201	184100	566524730	9790	9790	9790	9790	0
23	20231201	184000	566524730	9790	9790	9790	9790	0
24	20231201	183900	566524730	9790	9790	9790	9790	0
25	20231201	183800	566524730	9790	9790	9790	9790	0
26	20231201	183700	566524730	9790	9790	9790	9790	0
27	20231201	183600	566524730	9790	9790	9790	9790	0
28	20231201	183500	566524730	9790	9790	9790	9790	0
29	20231201	183400	566524730	9790	9790	9790	9790	0
30	20231201	183300	566524730	9790	9790	9790	9790	0
31	20231201	183200	566524730	9790	9790	9790	9790	0
32	20231201	183100	566524730	9790	9790	9790	9790	601
33	20231201	183000	566524730	9790	9790	9790	9790	0
34	20231201	182900	566524730	9790	9790	9790	9790	0
35	20231201	182800	566524730	9790	9790	9790	9790	0
36	20231201	182700	566524730	9790	9790	9790	9790	0
37	20231201	182600	566524730	9790	9790	9790	9790	0
38	20231201	182500	566524730	9790	9790	9790	9790	0
39	20231201	182400	566524730	9790	9790	9790	9790	0
40	20231201	182300	566524730	9790	9790	9790	9790	0
41	20231201	182200	566524730	9790	9790	9790	9790	0
42	20231201	182100	566524730	9790	9790	9790	9790	0
43	20231201	182000	566524730	9790	9790	9790	9790	0
44	20231201	181900	566524730	9790	9790	9790	9790	0
45	20231201	181800	566524730	9790	9790	9790	9790	0
46	20231201	181700	566524730	9790	9790	9790	9790	0
47	20231201	181600	566524730	9790	9790	9790	9790	0
48	20231201	181500	566524730	9790	9790	9790	9790	0
49	20231201	181400	566524730	9790	9790	9790	9790	0
50	20231201	181300	566524730	9790	9790	9790	9790	0
51	20231201	181200	566524730	9790	9790	9790	9790	0
52	20231201	181100	566524730	9790	9790	9790	9790	0
53	20231201	181000	566524730	9790	9790	9790	9790	0
54	20231201	180900	566524730	9790	9790	9790	9790	0
55	20231201	180800	566524730	9790	9790	9790	9790	0
56	20231201	180700	566524730	9790	9790	9790	9790	0
57	20231201	180600	566524730	9790	9790	9790	9790	0
58	20231201	180500	566524730	9790	9790	9790	9790	0
59	20231201	180400	566524730	9790	9790	9790	9790	0
60	20231201	180300	566524730	9790	9790	9790	9790	0
61	20231201	180200	566524730	9790	9790	9790	9790	0
62	20231201	180100	566524730	9790	9790	9790	9790	601
63	20231201	180000	566524730	9790	9790	9790	9790	0
64	20231201	175900	566524730	9790	9790	9790	9790	0
65	20231201	175800	566524730	9790	9790	9790	9790	0
66	20231201	175700	566524730	9790	9790	9790	9790	0
67	20231201	175600	566524730	9790	9790	9790	9790	0
68	20231201	175500	566524730	9790	9790	9790	9790	0
69	20231201	175400	566524730	9790	9790	9790	9790	0
70	20231201	175300	566524730	9790	9790	9790	9790	0
71	20231201	175200	566524730	9790	9790	9790	9790	0
72	20231201	175100	566524730	9790	9790	9790	9790	0
73	20231201	175000	566524730	9790	9790	9790	9790	0
74	20231201	174900	566524730	9790	9790	9790	9790	0
75	20231201	174800	566524730	9790	9790	9790	9790	0
76	20231201	174700	566524730	9790	9790	9790	9790	0
77	20231201	174600	566524730	9790	9790	9790	9790	0
78	20231201	174500	566524730	9790	9790	9790	9790	0
79	20231201	174400	566524730	9790	9790	9790	9790	0
80	20231201	174300	566524730	9790	9790	9790	9790	0
81	20231201	174200	566524730	9790	9790	9790	9790	0
82	20231201	174100	566524730	9790	9790	9790	9790	0
83	20231201	174000	566524730	9790	9790	9790	9790	0
84	20231201	173900	566524730	9790	9790	9790	9790	0
85	20231201	173800	566524730	9790	9790	9790	9790	0
86	20231201	173700	566524730	9790	9790	9790	9790	0
87	20231201	173600	566524730	9790	9790	9790	9790	0
88	20231201	173500	566524730	9790	9790	9790	9790	0
89	20231201	173400	566524730	9790	9790	9790	9790	0
90	20231201	173300	566524730	9790	9790	9790	9790	0
91	20231201	173200	566524730	9790	9790	9790	9790	0
92	20231201	173100	566524730	9790	9790	9790	9790	601
93	20231201	173000	566524730	9790	9790	9790	9790	0
94	20231201	172900	566524730	9790	9790	9790	9790	0
95	20231201	172800	566524730	9790	9790	9790	9790	0
96	20231201	172700	566524730	9790	9790	9790	9790	0
97	20231201	172600	566524730	9790	9790	9790	9790	0
98	20231201	172500	566524730	9790	9790	9790	9790	0
99	20231201	172400	566524730	9790	9790	9790	9790	0
100	20231201	172300	566524730	9790	9790	9790	9790	0
101	20231201	172200	566524730	9790	9790	9790	9790	0
102	20231201	172100	566524730	9790	9790	9790	9790	0
103	20231201	172000	566524730	9790	9790	9790	9790	0
104	20231201	171900	566524730	9790	9790	9790	9790	0
105	20231201	171800	566524730	9790	9790	9790	9790	0
106	20231201	171700	566524730	9790	9790	9790	9790	0
107	20231201	171600	566524730	9790	9790	9790	9790	0
108	20231201	171500	566524730	9790	9790	9790	9790	0
109	20231201	171400	566524730	9790	9790	9790	9790	0
110	20231201	171300	566524730	9790	9790	9790	9790	0
111	20231201	171200	566524730	9790	9790	9790	9790	0
112	20231201	171100	566524730	9790	9790	9790	9790	0
113	20231201	171000	566524730	9790	9790	9790	9790	0
114	20231201	170900	566524730	9790	9790	9790	9790	0
115	20231201	170800	566524730	9790	9790	9790	9790	0
116	20231201	170700	566524730	9790	9790	9790	9790	0
117	20231201	170600	566524730	9790	9790	9790	9790	0
118	20231201	170500	566524730	9790	9790	9790	9790	0
119	20231201	170400	566524730	9790	9790	9790	9790	0
120	20231201	170300	566524730	9790	9790	9790	9790	0
121	20231201	170200	566524730	9790	9790	9790	9790	0
122	20231201	170100	566524730	9790	9790	9790	9790	601
123	20231201	170000	566524730	9790	9790	9790	9790	0
124	20231201	165900	566524730	9790	9790	9790	9790	0
125	20231201	165800	566524730	9790	9790	9790	9790	0
126	20231201	165700	566524730	9790	9790	9790	9790	0
127	20231201	165600	566524730	9790	9790	9790	9790	0
128	20231201	165500	566524730	9790	9790	9790	9790	0
129	20231201	165400	566524730	9790	9790	9790	9790	0
130	20231201	165300	566524730	9790	9790	9790	9790	0
131	20231201	165200	566524730	9790	9790	9790	9790	0
132	20231201	165100	566524730	9790	9790	9790	9790	0
133	20231201	165000	566524730	9790	9790	9790	9790	0
134	20231201	164900	566524730	9790	9790	9790	9790	0
135	20231201	164800	566524730	9790	9790	9790	9790	0
136	20231201	164700	566524730	9790	9790	9790	9790	0
137	20231201	164600	566524730	9790	9790	9790	9790	0
138	20231201	164500	566524730	9790	9790	9790	9790	0
139	20231201	164400	566524730	9790	9790	9790	9790	0
140	20231201	164300	566524730	9790	9790	9790	9790	0
141	20231201	164200	566524730	9790	9790	9790	9790	0
142	20231201	164100	566524730	9790	9790	9790	9790	0
143	20231201	164000	566524730	9790	9790	9790	9790	0
144	20231201	163900	566524730	9790	9790	9790	9790	0
145	20231201	163800	566524730	9790	9790	9790	9790	0
146	20231201	163700	566524730	9790	9790	9790	9790	0
147	20231201	163600	566524730	9790	9790	9790	9790	0
148	20231201	163500	566524730	9790	9790	9790	9790	0
149	20231201	163400	566524730	9790	9790	9790	9790	0
150	20231201	163300	566524730	9790	9790	9790	9790	0
151	20231201	163200	566524730	9790	9790	9790	9790	0
152	20231201	163100	566524730	9790	9790	9790	9790	601
153	20231201	163000	566524730	9790	9790	9790	9790	0
154	20231201	162900	566524730	9790	9790	9790	9790	0
155	20231201	162800	566524730	9790	9790	9790	9790	0
156	20231201	162700	566524730	9790	9790	9790	9790	0
157	20231201	162600	566524730	9790	9790	9790	9790	0
158	20231201	162500	566524730	9790	9790	9790	9790	0
159	20231201	162400	566524730	9790	9790	9790	9790	0
160	20231201	162300	566524730	9790	9790	9790	9790	0
161	20231201	162200	566524730	9790	9790	9790	9790	0
162	20231201	162100	566524730	9790	9790	9790	9790	0
163	20231201	162000	566524730	9790	9790	9790	9790	0
164	20231201	161900	566524730	9790	9790	9790	9790	0
165	20231201	161800	566524730	9790	9790	9790	9790	0
166	20231201	161700	566524730	9790	9790	9790	9790	0
167	20231201	161600	566524730	9790	9790	9790	9790	0
168	20231201	161500	566524730	9790	9790	9790	9790	0
169	20231201	161400	566524730	9790	9790	9790	9790	0
170	20231201	161300	566524730	9790	9790	9790	9790	0
171	20231201	161200	566524730	9790	9790	9790	9790	0
172	20231201	161100	566524730	9790	9790	9790	9790	0
173	20231201	161000	566524730	9790	9790	9790	9790	0
174	20231201	160900	566524730	9790	9790	9790	9790	0
175	20231201	160800	566524730	9790	9790	9790	9790	0
176	20231201	160700	566524730	9790	9790	9790	9790	0
177	20231201	160600	566524730	9790	9790	9790	9790	0
178	20231201	160500	566524730	9790	9790	9790	9790	0
179	20231201	160400	566524730	9790	9790	9790	9790	0
180	20231201	160300	566524730	9790	9790	9790	9790	0
181	20231201	160200	566524730	9790	9790	9790	9790	0
182	20231201	160100	566524730	9790	9790	9790	9790	601
183	20231201	160000	566524730	9790	9790	9790	9790	0
184	20231201	155900	566524730	9790	9790	9790	9790	0
185	20231201	155800	566524730	9790	9790	9790	9790	0
186	20231201	155700	566524730	9790	9790	9790	9790	0
187	20231201	155600	566524730	9790	9790	9790	9790	0
188	20231201	155500	566524730	9790	9790	9790	9790	0
189	20231201	155400	566524730	9790	9790	9790	9790	0
190	20231201	155300	566524730	9790	9790	9790	9790	0
191	20231201	155200	566524730	9790	9790	9790	9790	0
192	20231201	155100	566524730	9790	9790	9790	9790	0
193	20231201	155000	566524730	9790	9790	9790	9790	0
194	20231201	154900	566524730	9790	9790	9790	9790	0
195	20231201	154800	566524730	9790	9790	9790	9790	0
196	20231201	154700	566524730	9790	9790	9790	9790	0
197	20231201	154600	566524730	9790	9790	9790	9790	0
198	20231201	154500	566524730	9790	9790	9790	9790	0
199	20231201	154400	566524730	9790	9790	9790	9790	0
200	20231201	154300	566524730	9790	9790	9790	9790	0
201	20231201	154200	566524730	9790	9790	9790	9790	0
202	20231201	154100	566524730	9790	9790	9790	9790	0
203	20231201	154000	566524730	9790	9790	9790	9790	0
204	20231201	153900	566524730	9790	9790	9790	9790	0
205	20231201	153800	566524730	9790	9790	9790	9790	0
206	20231201	153700	566524730	9790	9790	9790	9790	0
207	20231201	153600	566524730	9790	9790	9790	9790	0
208	20231201	153500	566524730	9790	9790	9790	9790	0
209	20231201	153400	566524730	9790	9790	9790	9790	0
210	20231201	153300	566524730	9790	9790	9790	9790	0
211	20231201	153200	566524730	9790	9790	9790	9790	0
212	20231201	153100	566524730	9790	9790	9790	9790	601
213	20231201	153000	566524730	9790	9790	9790	9790	601
214	20231201	152900	560640940	9790	9790	9790	9790	0
215	20231201	152800	560640940	9790	9790	9790	9790	0
216	20231201	152700	560640940	9790	9790	9790	9790	0
217	20231201	152600	560640940	9790	9790	9790	9790	0
218	20231201	152500	560640940	9790	9790	9790	9790	0
219	20231201	152400	560640940	9790	9790	9790	9790	0
220	20231201	152300	560640940	9790	9790	9790	9790	0
221	20231201	152200	560640940	9790	9790	9790	9790	0
222	20231201	152100	560640940	9790	9790	9790	9790	0
223	20231201	152000	560640940	9790	9790	9790	9790	0
224	20231201	151900	560640940	9790	9810	9810	9790	614
225	20231201	151800	554628920	9800	9800	9800	9800	50
226	20231201	151700	554138920	9800	9800	9800	9800	100
227	20231201	151600	553158920	9790	9810	9810	9790	9
228	20231201	151500	553070730	9790	9790	9790	9790	0
229	20231201	151400	553070730	9790	9810	9810	9790	251
230	20231201	151300	550609050	9790	9790	9790	9790	13
231	20231201	151200	550481780	9790	9790	9790	9790	24
232	20231201	151100	550246820	9790	9790	9810	9790	148
233	20231201	151000	548797700	9790	9790	9790	9790	7
234	20231201	150900	548729170	9790	9790	9790	9790	5
235	20231201	150800	548680220	9790	9810	9810	9790	3
236	20231201	150700	548650810	9810	9810	9810	9810	24
237	20231201	150600	548415370	9800	9800	9810	9800	38
238	20231201	150500	548042870	9800	9790	9800	9790	93
239	20231201	150400	547131500	9800	9790	9800	9790	94
240	20231201	150300	546211230	9790	9790	9790	9790	3
241	20231201	150200	546181860	9800	9800	9800	9800	1
242	20231201	150100	546172060	9800	9790	9800	9790	136
243	20231201	150000	544839280	9790	9790	9800	9790	63
244	20231201	145900	544222460	9790	9800	9800	9790	314
245	20231201	145800	541147380	9800	9800	9800	9790	82
246	20231201	145700	540343800	9800	9810	9810	9790	16
247	20231201	145600	540186910	9790	9800	9800	9790	4
248	20231201	145500	540147740	9790	9790	9800	9790	60
249	20231201	145400	539560330	9800	9800	9800	9800	272
250	20231201	145300	536894730	9800	9800	9810	9800	5
251	20231201	145200	536845720	9800	9800	9800	9800	3
252	20231201	145100	536816320	9800	9800	9800	9800	0
253	20231201	145000	536816320	9800	9800	9800	9800	64
254	20231201	144900	536189120	9800	9790	9800	9790	518
255	20231201	144800	531115400	9790	9790	9790	9790	165
256	20231201	144700	529500050	9790	9790	9800	9790	142
257	20231201	144600	528109770	9800	9800	9800	9800	1
258	20231201	144500	528099970	9800	9800	9800	9800	1
259	20231201	144400	528090170	9800	9800	9800	9800	2
260	20231201	144300	528070570	9800	9800	9800	9800	0
261	20231201	144200	528070570	9800	9790	9810	9790	422
262	20231201	144100	523931990	9800	9790	9800	9790	9
263	20231201	144000	523843830	9790	9790	9790	9790	88
264	20231201	143900	522982310	9790	9800	9800	9790	603
265	20231201	143800	517072940	9800	9800	9800	9800	4
266	20231201	143700	517033740	9800	9800	9800	9800	225
267	20231201	143600	514828740	9800	9800	9800	9800	228
268	20231201	143500	512594340	9800	9800	9800	9800	204
269	20231201	143400	510595140	9800	9800	9800	9800	17
270	20231201	143300	510428540	9800	9800	9800	9800	50
271	20231201	143200	509938540	9810	9810	9810	9810	0
272	20231201	143100	509938540	9810	9810	9810	9810	5
273	20231201	143000	509889490	9810	9810	9810	9810	0
274	20231201	142900	509889490	9810	9810	9810	9810	2
275	20231201	142800	509869870	9810	9810	9810	9810	0
276	20231201	142700	509869870	9810	9810	9810	9810	124
277	20231201	142600	508653430	9800	9800	9800	9800	4
278	20231201	142500	508614230	9800	9800	9800	9800	4
279	20231201	142400	508575030	9800	9800	9800	9800	0
280	20231201	142300	508575030	9800	9810	9810	9800	418
281	20231201	142200	504478580	9810	9810	9810	9810	0
282	20231201	142100	504478580	9810	9810	9810	9810	0
283	20231201	142000	504478580	9810	9800	9810	9800	53
284	20231201	141900	503959110	9810	9810	9810	9810	100
285	20231201	141800	502978110	9800	9800	9800	9800	0
286	20231201	141700	502978110	9800	9800	9800	9800	0
287	20231201	141600	502978110	9800	9800	9800	9800	200
288	20231201	141500	501018110	9800	9800	9800	9800	845
289	20231201	141400	492737110	9820	9820	9820	9820	1
290	20231201	141300	492727290	9800	9810	9810	9800	53
291	20231201	141200	492207790	9810	9810	9810	9810	2
292	20231201	141100	492188170	9810	9810	9810	9810	100
293	20231201	141000	491207170	9820	9820	9820	9820	0
294	20231201	140900	491207170	9820	9820	9820	9820	1
295	20231201	140800	491197350	9810	9810	9810	9810	0
296	20231201	140700	491197350	9810	9810	9810	9810	0
297	20231201	140600	491197350	9810	9810	9810	9810	1
298	20231201	140500	491187540	9820	9820	9820	9820	0
299	20231201	140400	491187540	9820	9820	9820	9820	1
300	20231201	140300	491177720	9820	9820	9820	9820	0
301	20231201	140200	491177720	9820	9820	9820	9820	0
302	20231201	140100	491177720	9820	9820	9820	9820	0
303	20231201	140000	491177720	9820	9820	9820	9820	0
304	20231201	135900	491177720	9820	9820	9820	9820	200
305	20231201	135800	489213720	9810	9810	9810	9810	5
306	20231201	135700	489164670	9810	9810	9810	9810	0
307	20231201	135600	489164670	9810	9810	9810	9810	0
308	20231201	135500	489164670	9810	9810	9810	9810	24
309	20231201	135400	488929230	9810	9810	9810	9810	0
310	20231201	135300	488929230	9810	9810	9810	9810	0
311	20231201	135200	488929230	9810	9810	9810	9810	18
312	20231201	135100	488752650	9810	9810	9810	9810	0
313	20231201	135000	488752650	9810	9810	9810	9810	0
314	20231201	134900	488752650	9810	9810	9810	9810	105
315	20231201	134800	487722600	9820	9820	9820	9820	52
316	20231201	134700	487211960	9810	9810	9810	9810	0
317	20231201	134600	487211960	9810	9810	9810	9810	0
318	20231201	134500	487211960	9810	9810	9810	9810	66
319	20231201	134400	486564500	9810	9810	9810	9810	0
320	20231201	134300	486564500	9810	9810	9810	9810	0
321	20231201	134200	486564500	9810	9810	9810	9810	1
322	20231201	134100	486554690	9810	9810	9810	9810	0
323	20231201	134000	486554690	9810	9810	9810	9810	38
324	20231201	133900	486181910	9810	9810	9810	9810	44
325	20231201	133800	485750270	9820	9820	9820	9820	250
326	20231201	133700	483295270	9820	9820	9820	9820	0
327	20231201	133600	483295270	9820	9820	9820	9820	134
328	20231201	133500	481979390	9820	9820	9820	9820	200
329	20231201	133400	480015390	9820	9820	9820	9820	0
330	20231201	133300	480015390	9820	9820	9820	9820	233
331	20231201	133200	477727330	9820	9820	9820	9820	0
332	20231201	133100	477727330	9820	9820	9820	9810	804
333	20231201	133000	469834770	9820	9810	9820	9810	40
334	20231201	132900	469442270	9810	9810	9810	9810	18
335	20231201	132800	469265690	9810	9810	9810	9810	459
336	20231201	132700	464762900	9820	9820	9820	9820	1
337	20231201	132600	464753080	9820	9820	9820	9820	0
338	20231201	132500	464753080	9820	9810	9820	9810	81
339	20231201	132400	463957950	9810	9810	9810	9810	0
340	20231201	132300	463957950	9810	9810	9810	9810	58
341	20231201	132200	463388970	9810	9810	9810	9810	199
342	20231201	132100	461436780	9810	9800	9810	9800	30
343	20231201	132000	461142580	9810	9810	9810	9810	70
344	20231201	131900	460455880	9810	9810	9810	9810	80
345	20231201	131800	459671080	9810	9810	9810	9810	0
346	20231201	131700	459671080	9810	9810	9810	9810	152
347	20231201	131600	458179960	9810	9810	9810	9810	71
348	20231201	131500	457483450	9810	9810	9810	9810	55
349	20231201	131400	456943900	9810	9810	9810	9810	116
350	20231201	131300	455805940	9810	9810	9810	9810	52
351	20231201	131200	455295820	9810	9810	9810	9810	16
352	20231201	131100	455138860	9810	9810	9810	9810	54
353	20231201	131000	454609120	9800	9800	9800	9800	0
354	20231201	130900	454609120	9800	9810	9810	9800	450
355	20231201	130800	450194830	9810	9810	9810	9810	121
356	20231201	130700	449007820	9810	9810	9810	9810	35
357	20231201	130600	448664470	9810	9800	9810	9800	35
358	20231201	130500	448321160	9810	9810	9810	9810	19
359	20231201	130400	448134770	9810	9810	9810	9810	3
360	20231201	130300	448105340	9810	9810	9810	9810	8
361	20231201	130200	448026860	9810	9810	9810	9800	42
362	20231201	130100	447614880	9810	9800	9810	9800	22
363	20231201	130000	447399070	9810	9810	9810	9810	298
364	20231201	125900	444475690	9810	9810	9810	9810	103
365	20231201	125800	443465260	9820	9810	9820	9810	70
366	20231201	125700	442778510	9810	9820	9820	9810	6
367	20231201	125600	442719620	9810	9820	9820	9810	11
368	20231201	125500	442611640	9820	9820	9820	9820	3
369	20231201	125400	442582180	9810	9820	9820	9810	64
370	20231201	125300	441954140	9820	9820	9820	9820	82
371	20231201	125200	441148900	9810	9810	9810	9810	8
372	20231201	125100	441070420	9810	9810	9810	9810	4
373	20231201	125000	441031180	9810	9810	9810	9810	3
374	20231201	124900	441001750	9820	9810	9820	9810	4
375	20231201	124800	440962500	9810	9810	9810	9810	9
376	20231201	124700	440874210	9810	9810	9810	9810	127
377	20231201	124600	439628340	9820	9810	9820	9810	11
378	20231201	124500	439520420	9810	9810	9810	9810	166
379	20231201	124400	437891960	9810	9810	9810	9810	38
380	20231201	124300	437519180	9810	9800	9810	9800	23
381	20231201	124200	437293580	9810	9800	9810	9800	170
382	20231201	124100	435627080	9800	9810	9810	9800	151
383	20231201	124000	434147010	9810	9810	9810	9810	167
384	20231201	123900	432508740	9810	9810	9810	9810	126
385	20231201	123800	431272680	9810	9810	9810	9810	203
386	20231201	123700	429281250	9810	9810	9810	9810	0
387	20231201	123600	429281250	9810	9810	9810	9810	3
388	20231201	123500	429251820	9810	9810	9810	9810	4
389	20231201	123400	429212580	9820	9820	9820	9810	25
390	20231201	123300	428967110	9810	9820	9820	9810	313
391	20231201	123200	425896510	9820	9810	9820	9810	61
392	20231201	123100	425297520	9820	9820	9820	9820	1
393	20231201	123000	425287700	9810	9810	9810	9810	4
394	20231201	122900	425248460	9820	9820	9820	9810	205
395	20231201	122800	423235390	9820	9820	9820	9820	21
396	20231201	122700	423029170	9820	9820	9820	9820	4
397	20231201	122600	422989890	9830	9820	9830	9820	34
398	20231201	122500	422655800	9820	9820	9820	9820	63
399	20231201	122400	422037140	9820	9820	9820	9820	4
400	20231201	122300	421997860	9820	9820	9820	9820	3
401	20231201	122200	421968400	9830	9820	9830	9820	10
402	20231201	122100	421870160	9820	9820	9820	9820	20
403	20231201	122000	421673760	9830	9820	9830	9820	209
404	20231201	121900	419621370	9820	9820	9820	9820	3
405	20231201	121800	419591910	9820	9820	9820	9820	4
406	20231201	121700	419552630	9820	9820	9820	9820	114
407	20231201	121600	418433150	9810	9810	9810	9810	0
408	20231201	121500	418433150	9810	9810	9810	9810	7
409	20231201	121400	418364480	9810	9810	9810	9810	8
410	20231201	121300	418286000	9810	9810	9810	9800	44
411	20231201	121200	417854390	9800	9800	9810	9800	55
412	20231201	121100	417314940	9810	9810	9810	9800	76
413	20231201	121000	416569460	9810	9810	9810	9810	18
414	20231201	120900	416392880	9810	9810	9810	9810	85
415	20231201	120800	415559030	9810	9810	9810	9810	101
416	20231201	120700	414568220	9810	9820	9820	9810	33
417	20231201	120600	414244190	9810	9810	9810	9810	18
418	20231201	120500	414067610	9810	9810	9810	9810	4
419	20231201	120400	414028370	9810	9810	9810	9810	98
420	20231201	120300	413066990	9800	9810	9810	9800	63
421	20231201	120200	412449390	9810	9810	9810	9800	105
422	20231201	120100	411419370	9810	9800	9810	9800	553
423	20231201	120000	405994970	9800	9810	9810	9800	580
424	20231201	115900	400306170	9810	9810	9810	9810	4
425	20231201	115800	400266930	9810	9810	9810	9810	3
426	20231201	115700	400237500	9810	9810	9810	9810	4
427	20231201	115600	400198260	9810	9810	9810	9810	8
428	20231201	115500	400119780	9810	9810	9810	9810	8
429	20231201	115400	400041300	9810	9810	9810	9810	33
430	20231201	115300	399717570	9810	9810	9810	9810	154
431	20231201	115200	398206830	9810	9810	9810	9810	53
432	20231201	115100	397686900	9810	9810	9810	9810	54
433	20231201	115000	397157160	9810	9810	9810	9810	58
434	20231201	114900	396588180	9810	9810	9810	9810	0
435	20231201	114800	396588180	9810	9810	9810	9810	73
436	20231201	114700	395872050	9810	9810	9810	9810	30
437	20231201	114600	395577750	9810	9810	9810	9810	20
438	20231201	114500	395381550	9810	9810	9810	9810	265
439	20231201	114400	392781900	9810	9810	9810	9810	7
440	20231201	114300	392713230	9810	9810	9810	9810	11
441	20231201	114200	392605320	9810	9810	9810	9810	104
442	20231201	114100	391585080	9810	9810	9810	9810	26
443	20231201	114000	391330020	9810	9810	9810	9810	10
444	20231201	113900	391231920	9810	9810	9810	9810	11
445	20231201	113800	391124010	9810	9810	9810	9810	7
446	20231201	113700	391055340	9810	9810	9810	9810	137
447	20231201	113600	389711370	9810	9810	9810	9810	103
448	20231201	113500	388700940	9810	9810	9810	9800	219
449	20231201	113400	386552580	9810	9810	9810	9810	15
450	20231201	113300	386405430	9810	9810	9810	9800	708
451	20231201	113200	379459990	9810	9810	9810	9810	3
452	20231201	113100	379430560	9810	9810	9810	9810	3
453	20231201	113000	379401130	9810	9810	9810	9810	4
454	20231201	112900	379361890	9810	9810	9810	9810	0
455	20231201	112800	379361890	9810	9810	9810	9810	0
456	20231201	112700	379361890	9810	9810	9810	9810	143
457	20231201	112600	377959060	9840	9830	9840	9830	11
458	20231201	112500	377850920	9830	9820	9830	9820	11
459	20231201	112400	377742870	9840	9840	9840	9840	0
460	20231201	112300	377742870	9840	9810	9840	9810	700
461	20231201	112200	370865270	9810	9810	9810	9810	32
462	20231201	112100	370551350	9810	9810	9810	9810	54
463	20231201	112000	370021610	9810	9820	9820	9810	4
464	20231201	111900	369982360	9820	9820	9820	9820	70
465	20231201	111800	369294960	9820	9820	9830	9820	36
466	20231201	111700	368941420	9810	9820	9820	9810	94
467	20231201	111600	368018380	9820	9820	9820	9820	11
468	20231201	111500	367910360	9820	9830	9830	9820	25
469	20231201	111400	367664750	9820	9820	9820	9820	11
470	20231201	111300	367556730	9810	9820	9820	9810	734
471	20231201	111200	360350050	9820	9840	9840	9820	401
472	20231201	111100	356411120	9830	9830	9830	9830	6
473	20231201	111000	356352140	9830	9830	9830	9830	105
474	20231201	110900	355319990	9820	9820	9820	9820	4
475	20231201	110800	355280710	9830	9820	9830	9820	5
476	20231201	110700	355231590	9830	9830	9830	9830	89
477	20231201	110600	354356720	9830	9830	9830	9830	111
478	20231201	110500	353265590	9830	9830	9830	9830	68
479	20231201	110400	352597150	9840	9830	9840	9830	7
480	20231201	110300	352528300	9830	9830	9830	9820	548
481	20231201	110200	347146500	9820	9820	9820	9820	0
482	20231201	110100	347146500	9820	9820	9820	9820	3
483	20231201	110000	347117040	9820	9820	9820	9820	4
484	20231201	105900	347077760	9820	9820	9820	9820	3
485	20231201	105800	347048300	9820	9810	9820	9810	286
486	20231201	105700	344240980	9810	9810	9810	9810	0
487	20231201	105600	344240980	9810	9810	9810	9810	4
488	20231201	105500	344201740	9810	9810	9810	9810	170
489	20231201	105400	342534040	9810	9800	9810	9800	11
490	20231201	105300	342426180	9800	9800	9800	9800	3
491	20231201	105200	342396780	9810	9800	9810	9800	194
492	20231201	105100	340494680	9800	9800	9800	9800	106
493	20231201	105000	339455880	9800	9810	9810	9800	17
494	20231201	104900	339289220	9810	9810	9810	9810	4
495	20231201	104800	339249980	9810	9820	9820	9810	9
496	20231201	104700	339161640	9810	9810	9810	9810	3
497	20231201	104600	339132210	9810	9810	9810	9810	45
498	20231201	104500	338690760	9800	9790	9810	9790	325
499	20231201	104400	335506890	9790	9790	9790	9780	38
500	20231201	104300	335134900	9780	9780	9780	9780	91
501	20231201	104200	334244920	9790	9780	9790	9780	583
502	20231201	104100	328537390	9780	9780	9780	9780	0
503	20231201	104000	328537390	9780	9780	9780	9780	3
504	20231201	103900	328508050	9780	9790	9790	9780	21
505	20231201	103800	328302500	9790	9780	9790	9780	53
506	20231201	103700	327783660	9780	9780	9780	9780	7
507	20231201	103600	327715200	9780	9780	9780	9780	743
508	20231201	103500	320448660	9770	9780	9780	9770	424
509	20231201	103400	316303730	9780	9770	9790	9770	1015
510	20231201	103300	306373740	9770	9780	9780	9770	61
511	20231201	103200	305777200	9780	9780	9780	9780	177
512	20231201	103100	304046140	9780	9780	9780	9780	105
513	20231201	103000	303019240	9780	9780	9780	9780	1
514	20231201	102900	303009460	9780	9780	9780	9780	511
515	20231201	102800	298011880	9780	9770	9780	9770	6
516	20231201	102700	297953240	9780	9780	9780	9770	66
517	20231201	102600	297307900	9780	9780	9780	9780	103
518	20231201	102500	296300560	9790	9780	9790	9780	371
519	20231201	102400	292671810	9780	9790	9790	9780	438
520	20231201	102300	288383830	9780	9790	9790	9780	179
521	20231201	102200	286631450	9790	9780	9790	9780	524
522	20231201	102100	281502520	9780	9780	9780	9770	181
523	20231201	102000	279732380	9780	9780	9780	9780	13
524	20231201	101900	279605240	9770	9780	9780	9770	13
525	20231201	101800	279478130	9770	9780	9780	9770	109
526	20231201	101700	278412150	9780	9780	9780	9770	165
527	20231201	101600	276798480	9780	9780	9780	9780	387
528	20231201	101500	273013620	9780	9780	9780	9770	216
529	20231201	101400	270901920	9770	9780	9780	9770	262
530	20231201	101300	268340380	9770	9780	9780	9770	102
531	20231201	101200	267342850	9780	9790	9790	9780	195
532	20231201	101100	265435690	9790	9780	9790	9770	113
533	20231201	101000	264330530	9780	9780	9780	9780	1474
534	20231201	100900	249914810	9780	9790	9790	9780	41
535	20231201	100800	249513490	9790	9790	9790	9790	140
536	20231201	100700	248142890	9800	9790	9800	9790	195
537	20231201	100600	246233790	9800	9800	9800	9800	133
538	20231201	100500	244930390	9800	9800	9800	9800	32
539	20231201	100400	244616790	9800	9800	9800	9800	57
540	20231201	100300	244058190	9810	9790	9810	9790	496
541	20231201	100200	239199550	9790	9790	9790	9790	115
542	20231201	100100	238073700	9790	9790	9790	9790	3
543	20231201	100000	238044330	9790	9790	9790	9780	128
544	20231201	095900	236791250	9780	9780	9780	9780	1
545	20231201	095800	236781470	9780	9790	9790	9780	275
546	20231201	095700	234089250	9800	9800	9800	9800	0
547	20231201	095600	234089250	9800	9800	9800	9780	521
548	20231201	095500	228990590	9800	9800	9800	9800	1
549	20231201	095400	228980790	9800	9810	9810	9800	18
550	20231201	095300	228804310	9800	9810	9810	9800	100
551	20231201	095200	227823810	9800	9790	9800	9790	119
552	20231201	095100	226657640	9800	9780	9800	9780	324
553	20231201	095000	223484170	9790	9780	9790	9780	515
554	20231201	094900	218444320	9790	9780	9790	9780	38
555	20231201	094800	218072610	9780	9780	9780	9780	99
556	20231201	094700	217104390	9780	9780	9780	9780	0
557	20231201	094600	217104390	9780	9800	9800	9780	712
558	20231201	094500	210139920	9790	9790	9790	9790	628
559	20231201	094400	203991800	9790	9780	9790	9780	254
560	20231201	094300	201507480	9780	9780	9780	9770	107
561	20231201	094200	200461110	9780	9780	9780	9780	801
562	20231201	094100	192627330	9790	9780	9790	9780	172
563	20231201	094000	190944860	9790	9790	9790	9790	33
564	20231201	093900	190621790	9780	9800	9800	9780	42
565	20231201	093800	190210290	9800	9780	9800	9770	68
566	20231201	093700	189545250	9780	9780	9780	9770	129
567	20231201	093600	188283660	9770	9780	9780	9760	1535
568	20231201	093500	173286670	9800	9810	9810	9780	3769
569	20231201	093400	136390410	9820	9820	9820	9820	2
570	20231201	093300	136370770	9830	9820	9830	9790	2018
571	20231201	093200	116595680	9800	9820	9820	9800	1139
572	20231201	093100	105423480	9820	9810	9820	9810	400
573	20231201	093000	101496670	9830	9820	9830	9810	554
574	20231201	092900	96057040	9820	9830	9830	9820	622
575	20231201	092800	89947230	9840	9840	9840	9830	108
576	20231201	092700	88884580	9830	9830	9830	9830	10
577	20231201	092600	88786280	9830	9840	9840	9830	34
578	20231201	092500	88451760	9850	9830	9850	9830	30
579	20231201	092400	88156760	9840	9840	9840	9820	861
580	20231201	092300	79692950	9840	9850	9850	9840	645
581	20231201	092200	73346050	9850	9850	9850	9840	133
582	20231201	092100	72036030	9850	9850	9860	9850	82
583	20231201	092000	71228130	9840	9850	9850	9840	977
584	20231201	091900	61606490	9860	9870	9870	9850	562
585	20231201	091800	56067660	9860	9860	9860	9860	144
586	20231201	091700	54647820	9870	9860	9870	9860	479
587	20231201	091600	49924670	9860	9860	9860	9860	223
588	20231201	091500	47725890	9860	9870	9880	9860	59
589	20231201	091400	47143270	9870	9860	9870	9860	7
590	20231201	091300	47074200	9860	9870	9880	9850	613
591	20231201	091200	41034810	9870	9870	9870	9860	129
592	20231201	091100	39762800	9870	9880	9880	9860	1286
593	20231201	091000	27078200	9880	9880	9890	9880	51
594	20231201	090900	26574310	9880	9870	9880	9860	286
595	20231201	090800	23752410	9890	9870	9890	9860	51
596	20231201	090700	23249320	9860	9860	9860	9860	0
597	20231201	090600	23249320	9860	9860	9860	9860	454
598	20231201	090500	18772880	9860	9860	9890	9850	282
599	20231201	090400	15992280	9860	9900	9900	9850	719
600	20231201	090300	8894830	9920	9900	9920	9900	23
601	20231201	090200	8666730	9900	9930	9930	9890	77
602	20231201	090100	7905150	9930	9900	9930	9900	198
603	20231201	090000	5944890	9900	9890	9900	9890	601