KissMeData/232680/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	204200	199966370	9390	9390	9390	9390	111
3	20231201	204100	199966370	9390	9390	9390	9390	0
4	20231201	204000	199966370	9390	9390	9390	9390	0
5	20231201	203900	199966370	9390	9390	9390	9390	0
6	20231201	203800	199966370	9390	9390	9390	9390	0
7	20231201	203700	199966370	9390	9390	9390	9390	0
8	20231201	203600	199966370	9390	9390	9390	9390	0
9	20231201	203500	199966370	9390	9390	9390	9390	0
10	20231201	203400	199966370	9390	9390	9390	9390	0
11	20231201	203300	199966370	9390	9390	9390	9390	0
12	20231201	203200	199966370	9390	9390	9390	9390	0
13	20231201	203100	199966370	9390	9390	9390	9390	0
14	20231201	203000	199966370	9390	9390	9390	9390	0
15	20231201	202900	199966370	9390	9390	9390	9390	0
16	20231201	202800	199966370	9390	9390	9390	9390	0
17	20231201	202700	199966370	9390	9390	9390	9390	0
18	20231201	202600	199966370	9390	9390	9390	9390	0
19	20231201	202500	199966370	9390	9390	9390	9390	0
20	20231201	202400	199966370	9390	9390	9390	9390	0
21	20231201	202300	199966370	9390	9390	9390	9390	0
22	20231201	202200	199966370	9390	9390	9390	9390	0
23	20231201	202100	199966370	9390	9390	9390	9390	0
24	20231201	202000	199966370	9390	9390	9390	9390	0
25	20231201	201900	199966370	9390	9390	9390	9390	0
26	20231201	201800	199966370	9390	9390	9390	9390	0
27	20231201	201700	199966370	9390	9390	9390	9390	0
28	20231201	201600	199966370	9390	9390	9390	9390	0
29	20231201	201500	199966370	9390	9390	9390	9390	0
30	20231201	201400	199966370	9390	9390	9390	9390	0
31	20231201	201300	199966370	9390	9390	9390	9390	0
32	20231201	201200	199966370	9390	9390	9390	9390	111
33	20231201	201100	199966370	9390	9390	9390	9390	0
34	20231201	201000	199966370	9390	9390	9390	9390	0
35	20231201	200900	199966370	9390	9390	9390	9390	0
36	20231201	200800	199966370	9390	9390	9390	9390	0
37	20231201	200700	199966370	9390	9390	9390	9390	0
38	20231201	200600	199966370	9390	9390	9390	9390	0
39	20231201	200500	199966370	9390	9390	9390	9390	0
40	20231201	200400	199966370	9390	9390	9390	9390	0
41	20231201	200300	199966370	9390	9390	9390	9390	0
42	20231201	200200	199966370	9390	9390	9390	9390	0
43	20231201	200100	199966370	9390	9390	9390	9390	0
44	20231201	200000	199966370	9390	9390	9390	9390	0
45	20231201	195900	199966370	9390	9390	9390	9390	0
46	20231201	195800	199966370	9390	9390	9390	9390	0
47	20231201	195700	199966370	9390	9390	9390	9390	0
48	20231201	195600	199966370	9390	9390	9390	9390	0
49	20231201	195500	199966370	9390	9390	9390	9390	0
50	20231201	195400	199966370	9390	9390	9390	9390	0
51	20231201	195300	199966370	9390	9390	9390	9390	0
52	20231201	195200	199966370	9390	9390	9390	9390	0
53	20231201	195100	199966370	9390	9390	9390	9390	0
54	20231201	195000	199966370	9390	9390	9390	9390	0
55	20231201	194900	199966370	9390	9390	9390	9390	0
56	20231201	194800	199966370	9390	9390	9390	9390	0
57	20231201	194700	199966370	9390	9390	9390	9390	0
58	20231201	194600	199966370	9390	9390	9390	9390	0
59	20231201	194500	199966370	9390	9390	9390	9390	0
60	20231201	194400	199966370	9390	9390	9390	9390	0
61	20231201	194300	199966370	9390	9390	9390	9390	0
62	20231201	194200	199966370	9390	9390	9390	9390	111
63	20231201	194100	199966370	9390	9390	9390	9390	0
64	20231201	194000	199966370	9390	9390	9390	9390	0
65	20231201	193900	199966370	9390	9390	9390	9390	0
66	20231201	193800	199966370	9390	9390	9390	9390	0
67	20231201	193700	199966370	9390	9390	9390	9390	0
68	20231201	193600	199966370	9390	9390	9390	9390	0
69	20231201	193500	199966370	9390	9390	9390	9390	0
70	20231201	193400	199966370	9390	9390	9390	9390	0
71	20231201	193300	199966370	9390	9390	9390	9390	0
72	20231201	193200	199966370	9390	9390	9390	9390	0
73	20231201	193100	199966370	9390	9390	9390	9390	0
74	20231201	193000	199966370	9390	9390	9390	9390	0
75	20231201	192900	199966370	9390	9390	9390	9390	0
76	20231201	192800	199966370	9390	9390	9390	9390	0
77	20231201	192700	199966370	9390	9390	9390	9390	0
78	20231201	192600	199966370	9390	9390	9390	9390	0
79	20231201	192500	199966370	9390	9390	9390	9390	0
80	20231201	192400	199966370	9390	9390	9390	9390	0
81	20231201	192300	199966370	9390	9390	9390	9390	0
82	20231201	192200	199966370	9390	9390	9390	9390	0
83	20231201	192100	199966370	9390	9390	9390	9390	0
84	20231201	192000	199966370	9390	9390	9390	9390	0
85	20231201	191900	199966370	9390	9390	9390	9390	0
86	20231201	191800	199966370	9390	9390	9390	9390	0
87	20231201	191700	199966370	9390	9390	9390	9390	0
88	20231201	191600	199966370	9390	9390	9390	9390	0
89	20231201	191500	199966370	9390	9390	9390	9390	0
90	20231201	191400	199966370	9390	9390	9390	9390	0
91	20231201	191300	199966370	9390	9390	9390	9390	0
92	20231201	191200	199966370	9390	9390	9390	9390	111
93	20231201	191100	199966370	9390	9390	9390	9390	0
94	20231201	191000	199966370	9390	9390	9390	9390	0
95	20231201	190900	199966370	9390	9390	9390	9390	0
96	20231201	190800	199966370	9390	9390	9390	9390	0
97	20231201	190700	199966370	9390	9390	9390	9390	0
98	20231201	190600	199966370	9390	9390	9390	9390	0
99	20231201	190500	199966370	9390	9390	9390	9390	0
100	20231201	190400	199966370	9390	9390	9390	9390	0
101	20231201	190300	199966370	9390	9390	9390	9390	0
102	20231201	190200	199966370	9390	9390	9390	9390	0
103	20231201	190100	199966370	9390	9390	9390	9390	0
104	20231201	190000	199966370	9390	9390	9390	9390	0
105	20231201	185900	199966370	9390	9390	9390	9390	0
106	20231201	185800	199966370	9390	9390	9390	9390	0
107	20231201	185700	199966370	9390	9390	9390	9390	0
108	20231201	185600	199966370	9390	9390	9390	9390	0
109	20231201	185500	199966370	9390	9390	9390	9390	0
110	20231201	185400	199966370	9390	9390	9390	9390	0
111	20231201	185300	199966370	9390	9390	9390	9390	0
112	20231201	185200	199966370	9390	9390	9390	9390	0
113	20231201	185100	199966370	9390	9390	9390	9390	0
114	20231201	185000	199966370	9390	9390	9390	9390	0
115	20231201	184900	199966370	9390	9390	9390	9390	0
116	20231201	184800	199966370	9390	9390	9390	9390	0
117	20231201	184700	199966370	9390	9390	9390	9390	0
118	20231201	184600	199966370	9390	9390	9390	9390	0
119	20231201	184500	199966370	9390	9390	9390	9390	0
120	20231201	184400	199966370	9390	9390	9390	9390	0
121	20231201	184300	199966370	9390	9390	9390	9390	0
122	20231201	184200	199966370	9390	9390	9390	9390	111
123	20231201	184100	199966370	9390	9390	9390	9390	0
124	20231201	184000	199966370	9390	9390	9390	9390	0
125	20231201	183900	199966370	9390	9390	9390	9390	0
126	20231201	183800	199966370	9390	9390	9390	9390	0
127	20231201	183700	199966370	9390	9390	9390	9390	0
128	20231201	183600	199966370	9390	9390	9390	9390	0
129	20231201	183500	199966370	9390	9390	9390	9390	0
130	20231201	183400	199966370	9390	9390	9390	9390	0
131	20231201	183300	199966370	9390	9390	9390	9390	0
132	20231201	183200	199966370	9390	9390	9390	9390	0
133	20231201	183100	199966370	9390	9390	9390	9390	0
134	20231201	183000	199966370	9390	9390	9390	9390	0
135	20231201	182900	199966370	9390	9390	9390	9390	0
136	20231201	182800	199966370	9390	9390	9390	9390	0
137	20231201	182700	199966370	9390	9390	9390	9390	0
138	20231201	182600	199966370	9390	9390	9390	9390	0
139	20231201	182500	199966370	9390	9390	9390	9390	0
140	20231201	182400	199966370	9390	9390	9390	9390	0
141	20231201	182300	199966370	9390	9390	9390	9390	0
142	20231201	182200	199966370	9390	9390	9390	9390	0
143	20231201	182100	199966370	9390	9390	9390	9390	0
144	20231201	182000	199966370	9390	9390	9390	9390	0
145	20231201	181900	199966370	9390	9390	9390	9390	0
146	20231201	181800	199966370	9390	9390	9390	9390	0
147	20231201	181700	199966370	9390	9390	9390	9390	0
148	20231201	181600	199966370	9390	9390	9390	9390	0
149	20231201	181500	199966370	9390	9390	9390	9390	0
150	20231201	181400	199966370	9390	9390	9390	9390	0
151	20231201	181300	199966370	9390	9390	9390	9390	0
152	20231201	181200	199966370	9390	9390	9390	9390	111
153	20231201	181100	199966370	9390	9390	9390	9390	0
154	20231201	181000	199966370	9390	9390	9390	9390	0
155	20231201	180900	199966370	9390	9390	9390	9390	0
156	20231201	180800	199966370	9390	9390	9390	9390	0
157	20231201	180700	199966370	9390	9390	9390	9390	0
158	20231201	180600	199966370	9390	9390	9390	9390	0
159	20231201	180500	199966370	9390	9390	9390	9390	0
160	20231201	180400	199966370	9390	9390	9390	9390	0
161	20231201	180300	199966370	9390	9390	9390	9390	0
162	20231201	180200	199966370	9390	9390	9390	9390	0
163	20231201	180100	199966370	9390	9390	9390	9390	0
164	20231201	180000	199966370	9390	9390	9390	9390	0
165	20231201	175900	199966370	9390	9390	9390	9390	0
166	20231201	175800	199966370	9390	9390	9390	9390	0
167	20231201	175700	199966370	9390	9390	9390	9390	0
168	20231201	175600	199966370	9390	9390	9390	9390	0
169	20231201	175500	199966370	9390	9390	9390	9390	0
170	20231201	175400	199966370	9390	9390	9390	9390	0
171	20231201	175300	199966370	9390	9390	9390	9390	0
172	20231201	175200	199966370	9390	9390	9390	9390	0
173	20231201	175100	199966370	9390	9390	9390	9390	0
174	20231201	175000	199966370	9390	9390	9390	9390	0
175	20231201	174900	199966370	9390	9390	9390	9390	0
176	20231201	174800	199966370	9390	9390	9390	9390	0
177	20231201	174700	199966370	9390	9390	9390	9390	0
178	20231201	174600	199966370	9390	9390	9390	9390	0
179	20231201	174500	199966370	9390	9390	9390	9390	0
180	20231201	174400	199966370	9390	9390	9390	9390	0
181	20231201	174300	199966370	9390	9390	9390	9390	0
182	20231201	174200	199966370	9390	9390	9390	9390	111
183	20231201	174100	199966370	9390	9390	9390	9390	0
184	20231201	174000	199966370	9390	9390	9390	9390	0
185	20231201	173900	199966370	9390	9390	9390	9390	0
186	20231201	173800	199966370	9390	9390	9390	9390	0
187	20231201	173700	199966370	9390	9390	9390	9390	0
188	20231201	173600	199966370	9390	9390	9390	9390	0
189	20231201	173500	199966370	9390	9390	9390	9390	0
190	20231201	173400	199966370	9390	9390	9390	9390	0
191	20231201	173300	199966370	9390	9390	9390	9390	0
192	20231201	173200	199966370	9390	9390	9390	9390	0
193	20231201	173100	199966370	9390	9390	9390	9390	0
194	20231201	173000	199966370	9390	9390	9390	9390	0
195	20231201	172900	199966370	9390	9390	9390	9390	0
196	20231201	172800	199966370	9390	9390	9390	9390	0
197	20231201	172700	199966370	9390	9390	9390	9390	0
198	20231201	172600	199966370	9390	9390	9390	9390	0
199	20231201	172500	199966370	9390	9390	9390	9390	0
200	20231201	172400	199966370	9390	9390	9390	9390	0
201	20231201	172300	199966370	9390	9390	9390	9390	0
202	20231201	172200	199966370	9390	9390	9390	9390	0
203	20231201	172100	199966370	9390	9390	9390	9390	0
204	20231201	172000	199966370	9390	9390	9390	9390	0
205	20231201	171900	199966370	9390	9390	9390	9390	0
206	20231201	171800	199966370	9390	9390	9390	9390	0
207	20231201	171700	199966370	9390	9390	9390	9390	0
208	20231201	171600	199966370	9390	9390	9390	9390	0
209	20231201	171500	199966370	9390	9390	9390	9390	0
210	20231201	171400	199966370	9390	9390	9390	9390	0
211	20231201	171300	199966370	9390	9390	9390	9390	0
212	20231201	171200	199966370	9390	9390	9390	9390	111
213	20231201	171100	199966370	9390	9390	9390	9390	0
214	20231201	171000	199966370	9390	9390	9390	9390	0
215	20231201	170900	199966370	9390	9390	9390	9390	0
216	20231201	170800	199966370	9390	9390	9390	9390	0
217	20231201	170700	199966370	9390	9390	9390	9390	0
218	20231201	170600	199966370	9390	9390	9390	9390	0
219	20231201	170500	199966370	9390	9390	9390	9390	0
220	20231201	170400	199966370	9390	9390	9390	9390	0
221	20231201	170300	199966370	9390	9390	9390	9390	0
222	20231201	170200	199966370	9390	9390	9390	9390	0
223	20231201	170100	199966370	9390	9390	9390	9390	0
224	20231201	170000	199966370	9390	9390	9390	9390	0
225	20231201	165900	199966370	9390	9390	9390	9390	0
226	20231201	165800	199966370	9390	9390	9390	9390	0
227	20231201	165700	199966370	9390	9390	9390	9390	0
228	20231201	165600	199966370	9390	9390	9390	9390	0
229	20231201	165500	199966370	9390	9390	9390	9390	0
230	20231201	165400	199966370	9390	9390	9390	9390	0
231	20231201	165300	199966370	9390	9390	9390	9390	0
232	20231201	165200	199966370	9390	9390	9390	9390	0
233	20231201	165100	199966370	9390	9390	9390	9390	0
234	20231201	165000	199966370	9390	9390	9390	9390	0
235	20231201	164900	199966370	9390	9390	9390	9390	0
236	20231201	164800	199966370	9390	9390	9390	9390	0
237	20231201	164700	199966370	9390	9390	9390	9390	0
238	20231201	164600	199966370	9390	9390	9390	9390	0
239	20231201	164500	199966370	9390	9390	9390	9390	0
240	20231201	164400	199966370	9390	9390	9390	9390	0
241	20231201	164300	199966370	9390	9390	9390	9390	0
242	20231201	164200	199966370	9390	9390	9390	9390	111
243	20231201	164100	199966370	9390	9390	9390	9390	0
244	20231201	164000	199966370	9390	9390	9390	9390	0
245	20231201	163900	199966370	9390	9390	9390	9390	0
246	20231201	163800	199966370	9390	9390	9390	9390	0
247	20231201	163700	199966370	9390	9390	9390	9390	0
248	20231201	163600	199966370	9390	9390	9390	9390	0
249	20231201	163500	199966370	9390	9390	9390	9390	0
250	20231201	163400	199966370	9390	9390	9390	9390	0
251	20231201	163300	199966370	9390	9390	9390	9390	0
252	20231201	163200	199966370	9390	9390	9390	9390	0
253	20231201	163100	199966370	9390	9390	9390	9390	0
254	20231201	163000	199966370	9390	9390	9390	9390	0
255	20231201	162900	199966370	9390	9390	9390	9390	0
256	20231201	162800	199966370	9390	9390	9390	9390	0
257	20231201	162700	199966370	9390	9390	9390	9390	0
258	20231201	162600	199966370	9390	9390	9390	9390	0
259	20231201	162500	199966370	9390	9390	9390	9390	0
260	20231201	162400	199966370	9390	9390	9390	9390	0
261	20231201	162300	199966370	9390	9390	9390	9390	0
262	20231201	162200	199966370	9390	9390	9390	9390	0
263	20231201	162100	199966370	9390	9390	9390	9390	0
264	20231201	162000	199966370	9390	9390	9390	9390	0
265	20231201	161900	199966370	9390	9390	9390	9390	0
266	20231201	161800	199966370	9390	9390	9390	9390	0
267	20231201	161700	199966370	9390	9390	9390	9390	0
268	20231201	161600	199966370	9390	9390	9390	9390	0
269	20231201	161500	199966370	9390	9390	9390	9390	0
270	20231201	161400	199966370	9390	9390	9390	9390	0
271	20231201	161300	199966370	9390	9390	9390	9390	0
272	20231201	161200	199966370	9390	9390	9390	9390	111
273	20231201	161100	199966370	9390	9390	9390	9390	0
274	20231201	161000	199966370	9390	9390	9390	9390	0
275	20231201	160900	199966370	9390	9390	9390	9390	0
276	20231201	160800	199966370	9390	9390	9390	9390	0
277	20231201	160700	199966370	9390	9390	9390	9390	0
278	20231201	160600	199966370	9390	9390	9390	9390	0
279	20231201	160500	199966370	9390	9390	9390	9390	0
280	20231201	160400	199966370	9390	9390	9390	9390	0
281	20231201	160300	199966370	9390	9390	9390	9390	0
282	20231201	160200	199966370	9390	9390	9390	9390	0
283	20231201	160100	199966370	9390	9390	9390	9390	0
284	20231201	160000	199966370	9390	9390	9390	9390	0
285	20231201	155900	199966370	9390	9390	9390	9390	0
286	20231201	155800	199966370	9390	9390	9390	9390	0
287	20231201	155700	199966370	9390	9390	9390	9390	0
288	20231201	155600	199966370	9390	9390	9390	9390	0
289	20231201	155500	199966370	9390	9390	9390	9390	0
290	20231201	155400	199966370	9390	9390	9390	9390	0
291	20231201	155300	199966370	9390	9390	9390	9390	0
292	20231201	155200	199966370	9390	9390	9390	9390	0
293	20231201	155100	199966370	9390	9390	9390	9390	0
294	20231201	155000	199966370	9390	9390	9390	9390	0
295	20231201	154900	199966370	9390	9390	9390	9390	0
296	20231201	154800	199966370	9390	9390	9390	9390	0
297	20231201	154700	199966370	9390	9390	9390	9390	0
298	20231201	154600	199966370	9390	9390	9390	9390	0
299	20231201	154500	199966370	9390	9390	9390	9390	0
300	20231201	154400	199966370	9390	9390	9390	9390	0
301	20231201	154300	199966370	9390	9390	9390	9390	0
302	20231201	154200	199966370	9390	9390	9390	9390	111
303	20231201	154100	199966370	9390	9390	9390	9390	0
304	20231201	154000	199966370	9390	9390	9390	9390	0
305	20231201	153900	199966370	9390	9390	9390	9390	0
306	20231201	153800	199966370	9390	9390	9390	9390	0
307	20231201	153700	199966370	9390	9390	9390	9390	0
308	20231201	153600	199966370	9390	9390	9390	9390	0
309	20231201	153500	199966370	9390	9390	9390	9390	0
310	20231201	153400	199966370	9390	9390	9390	9390	0
311	20231201	153300	199966370	9390	9390	9390	9390	0
312	20231201	153200	199966370	9390	9390	9390	9390	0
313	20231201	153100	199966370	9390	9390	9390	9390	0
314	20231201	153000	199966370	9390	9390	9390	9390	111
315	20231201	152900	198924080	9400	9400	9400	9400	0
316	20231201	152800	198924080	9400	9400	9400	9400	0
317	20231201	152700	198924080	9400	9400	9400	9400	0
318	20231201	152600	198924080	9400	9400	9400	9400	0
319	20231201	152500	198924080	9400	9400	9400	9400	0
320	20231201	152400	198924080	9400	9400	9400	9400	0
321	20231201	152300	198924080	9400	9400	9400	9400	0
322	20231201	152200	198924080	9400	9400	9400	9400	0
323	20231201	152100	198924080	9400	9400	9400	9400	0
324	20231201	152000	198924080	9400	9400	9400	9400	0
325	20231201	151900	198924080	9400	9400	9400	9400	0
326	20231201	151800	198924080	9400	9400	9400	9400	0
327	20231201	151700	198924080	9400	9400	9400	9400	110
328	20231201	151600	197890080	9390	9390	9390	9390	17
329	20231201	151500	197730450	9400	9400	9400	9400	0
330	20231201	151400	197730450	9400	9400	9400	9400	0
331	20231201	151300	197730450	9400	9400	9400	9400	0
332	20231201	151200	197730450	9400	9400	9400	9400	0
333	20231201	151100	197730450	9400	9400	9400	9400	0
334	20231201	151000	197730450	9400	9400	9400	9400	259
335	20231201	150900	195295850	9400	9400	9400	9400	41
336	20231201	150800	194910450	9410	9410	9410	9410	17
337	20231201	150700	194750480	9410	9410	9410	9410	0
338	20231201	150600	194750480	9410	9390	9420	9390	890
339	20231201	150500	186384350	9380	9380	9380	9380	0
340	20231201	150400	186384350	9380	9380	9380	9380	5
341	20231201	150300	186337450	9380	9380	9380	9380	0
342	20231201	150200	186337450	9380	9380	9380	9380	0
343	20231201	150100	186337450	9380	9380	9380	9380	0
344	20231201	150000	186337450	9380	9380	9380	9380	1
345	20231201	145900	186328070	9370	9370	9370	9370	4
346	20231201	145800	186290590	9380	9380	9380	9380	1
347	20231201	145700	186281210	9370	9370	9370	9370	0
348	20231201	145600	186281210	9370	9370	9370	9370	0
349	20231201	145500	186281210	9370	9370	9370	9370	0
350	20231201	145400	186281210	9370	9370	9370	9370	0
351	20231201	145300	186281210	9370	9370	9370	9370	0
352	20231201	145200	186281210	9370	9370	9370	9370	0
353	20231201	145100	186281210	9370	9370	9370	9370	0
354	20231201	145000	186281210	9370	9370	9370	9370	0
355	20231201	144900	186281210	9370	9370	9370	9370	0
356	20231201	144800	186281210	9370	9370	9370	9370	0
357	20231201	144700	186281210	9370	9370	9370	9370	0
358	20231201	144600	186281210	9370	9370	9370	9370	14
359	20231201	144500	186150030	9370	9370	9370	9370	0
360	20231201	144400	186150030	9370	9370	9370	9370	11
361	20231201	144300	186046960	9380	9380	9380	9380	0
362	20231201	144200	186046960	9380	9380	9380	9380	0
363	20231201	144100	186046960	9380	9380	9380	9380	0
364	20231201	144000	186046960	9380	9380	9380	9380	10
365	20231201	143900	185953160	9380	9380	9380	9380	0
366	20231201	143800	185953160	9380	9380	9380	9380	0
367	20231201	143700	185953160	9380	9380	9380	9380	0
368	20231201	143600	185953160	9380	9380	9380	9380	0
369	20231201	143500	185953160	9380	9380	9380	9380	0
370	20231201	143400	185953160	9380	9380	9380	9380	0
371	20231201	143300	185953160	9380	9380	9380	9380	0
372	20231201	143200	185953160	9380	9380	9380	9380	0
373	20231201	143100	185953160	9380	9380	9380	9380	60
374	20231201	143000	185390360	9380	9390	9390	9380	12
375	20231201	142900	185277700	9390	9390	9390	9390	20
376	20231201	142800	185089900	9390	9390	9390	9390	0
377	20231201	142700	185089900	9390	9390	9390	9390	0
378	20231201	142600	185089900	9390	9390	9390	9390	0
379	20231201	142500	185089900	9390	9390	9390	9390	0
380	20231201	142400	185089900	9390	9390	9390	9390	0
381	20231201	142300	185089900	9390	9390	9390	9390	0
382	20231201	142200	185089900	9390	9390	9390	9390	0
383	20231201	142100	185089900	9390	9380	9390	9380	2
384	20231201	142000	185071130	9350	9350	9350	9350	0
385	20231201	141900	185071130	9350	9350	9350	9350	0
386	20231201	141800	185071130	9350	9370	9370	9350	1000
387	20231201	141700	175719870	9370	9370	9370	9370	0
388	20231201	141600	175719870	9370	9370	9370	9370	0
389	20231201	141500	175719870	9370	9370	9370	9370	0
390	20231201	141400	175719870	9370	9370	9370	9370	0
391	20231201	141300	175719870	9370	9370	9370	9370	0
392	20231201	141200	175719870	9370	9370	9370	9370	0
393	20231201	141100	175719870	9370	9370	9370	9370	34
394	20231201	141000	175401290	9350	9350	9350	9350	0
395	20231201	140900	175401290	9350	9360	9360	9350	60
396	20231201	140800	174840200	9360	9360	9360	9360	2
397	20231201	140700	174821480	9370	9370	9370	9370	0
398	20231201	140600	174821480	9370	9370	9370	9370	0
399	20231201	140500	174821480	9370	9370	9370	9370	100
400	20231201	140400	173884480	9380	9380	9380	9380	0
401	20231201	140300	173884480	9380	9380	9380	9380	0
402	20231201	140200	173884480	9380	9380	9380	9380	0
403	20231201	140100	173884480	9380	9380	9380	9380	0
404	20231201	140000	173884480	9380	9380	9380	9380	0
405	20231201	135900	173884480	9380	9380	9380	9380	10
406	20231201	135800	173790680	9380	9380	9380	9380	10
407	20231201	135700	173696880	9380	9380	9380	9380	0
408	20231201	135600	173696880	9380	9380	9380	9380	0
409	20231201	135500	173696880	9380	9380	9380	9380	0
410	20231201	135400	173696880	9380	9350	9380	9350	2018
411	20231201	135300	154828550	9360	9360	9360	9360	19
412	20231201	135200	154650710	9360	9360	9360	9360	40
413	20231201	135100	154276310	9360	9370	9370	9360	831
414	20231201	135000	146496150	9380	9380	9380	9380	0
415	20231201	134900	146496150	9380	9380	9380	9380	0
416	20231201	134800	146496150	9380	9380	9380	9380	93
417	20231201	134700	145623810	9390	9390	9390	9390	0
418	20231201	134600	145623810	9390	9380	9390	9380	2
419	20231201	134500	145605040	9380	9380	9380	9380	0
420	20231201	134400	145605040	9380	9380	9380	9380	2
421	20231201	134300	145586280	9390	9390	9390	9390	0
422	20231201	134200	145586280	9390	9380	9390	9380	3
423	20231201	134100	145558130	9380	9380	9380	9380	0
424	20231201	134000	145558130	9380	9380	9380	9380	1
425	20231201	133900	145548750	9390	9390	9390	9390	0
426	20231201	133800	145548750	9390	9380	9390	9380	2
427	20231201	133700	145529980	9380	9380	9380	9380	0
428	20231201	133600	145529980	9380	9380	9380	9380	0
429	20231201	133500	145529980	9380	9380	9380	9380	500
430	20231201	133400	140839980	9360	9360	9360	9360	0
431	20231201	133300	140839980	9360	9370	9370	9360	1068
432	20231201	133200	130842890	9370	9370	9370	9370	0
433	20231201	133100	130842890	9370	9370	9370	9370	0
434	20231201	133000	130842890	9370	9370	9370	9370	0
435	20231201	132900	130842890	9370	9370	9370	9370	0
436	20231201	132800	130842890	9370	9370	9370	9370	140
437	20231201	132700	129531090	9360	9360	9360	9360	46
438	20231201	132600	129100530	9360	9360	9360	9360	0
439	20231201	132500	129100530	9360	9360	9360	9360	0
440	20231201	132400	129100530	9360	9360	9360	9360	1
441	20231201	132300	129091170	9360	9360	9360	9360	10
442	20231201	132200	128997570	9360	9360	9360	9360	10
443	20231201	132100	128903970	9360	9360	9360	9360	0
444	20231201	132000	128903970	9360	9360	9360	9360	0
445	20231201	131900	128903970	9360	9360	9360	9360	10
446	20231201	131800	128810370	9370	9370	9370	9370	0
447	20231201	131700	128810370	9370	9370	9370	9370	0
448	20231201	131600	128810370	9370	9370	9370	9370	1
449	20231201	131500	128801000	9350	9350	9350	9350	0
450	20231201	131400	128801000	9350	9350	9350	9350	722
451	20231201	131300	122050300	9350	9350	9350	9350	0
452	20231201	131200	122050300	9350	9350	9350	9350	0
453	20231201	131100	122050300	9350	9350	9350	9350	125
454	20231201	131000	120881550	9360	9360	9360	9360	0
455	20231201	130900	120881550	9360	9360	9360	9360	0
456	20231201	130800	120881550	9360	9360	9360	9360	652
457	20231201	130700	114778830	9360	9360	9360	9360	0
458	20231201	130600	114778830	9360	9360	9360	9360	0
459	20231201	130500	114778830	9360	9360	9360	9360	0
460	20231201	130400	114778830	9360	9360	9360	9360	0
461	20231201	130300	114778830	9360	9360	9360	9360	130
462	20231201	130200	113562030	9370	9370	9370	9370	1
463	20231201	130100	113552660	9370	9370	9370	9370	0
464	20231201	130000	113552660	9370	9370	9370	9370	0
465	20231201	125900	113552660	9370	9370	9370	9370	0
466	20231201	125800	113552660	9370	9370	9370	9370	0
467	20231201	125700	113552660	9370	9370	9370	9370	0
468	20231201	125600	113552660	9370	9370	9370	9370	1
469	20231201	125500	113543290	9360	9360	9360	9360	2
470	20231201	125400	113524570	9370	9370	9370	9370	0
471	20231201	125300	113524570	9370	9370	9370	9370	50
472	20231201	125200	113056070	9370	9370	9370	9370	0
473	20231201	125100	113056070	9370	9370	9370	9370	0
474	20231201	125000	113056070	9370	9370	9370	9370	0
475	20231201	124900	113056070	9370	9370	9370	9370	217
476	20231201	124800	111022780	9370	9370	9370	9370	0
477	20231201	124700	111022780	9370	9370	9370	9370	0
478	20231201	124600	111022780	9370	9370	9370	9370	1
479	20231201	124500	111013410	9360	9360	9360	9360	0
480	20231201	124400	111013410	9360	9370	9370	9360	160
481	20231201	124300	109515710	9360	9360	9360	9360	0
482	20231201	124200	109515710	9360	9360	9360	9360	0
483	20231201	124100	109515710	9360	9360	9360	9360	4
484	20231201	124000	109478270	9360	9360	9360	9360	0
485	20231201	123900	109478270	9360	9360	9360	9360	78
486	20231201	123800	108748190	9360	9360	9360	9360	0
487	20231201	123700	108748190	9360	9360	9360	9360	140
488	20231201	123600	107437790	9370	9370	9370	9370	0
489	20231201	123500	107437790	9370	9370	9370	9370	0
490	20231201	123400	107437790	9370	9370	9370	9370	10
491	20231201	123300	107344090	9370	9370	9370	9370	0
492	20231201	123200	107344090	9370	9370	9370	9370	0
493	20231201	123100	107344090	9370	9370	9370	9370	0
494	20231201	123000	107344090	9370	9370	9370	9370	0
495	20231201	122900	107344090	9370	9370	9370	9370	0
496	20231201	122800	107344090	9370	9370	9370	9370	0
497	20231201	122700	107344090	9370	9370	9370	9370	0
498	20231201	122600	107344090	9370	9370	9370	9370	0
499	20231201	122500	107344090	9370	9370	9370	9370	0
500	20231201	122400	107344090	9370	9370	9370	9370	0
501	20231201	122300	107344090	9370	9370	9370	9370	0
502	20231201	122200	107344090	9370	9370	9370	9370	0
503	20231201	122100	107344090	9370	9370	9370	9370	0
504	20231201	122000	107344090	9370	9370	9370	9370	0
505	20231201	121900	107344090	9370	9370	9370	9370	0
506	20231201	121800	107344090	9370	9370	9370	9370	0
507	20231201	121700	107344090	9370	9370	9370	9370	0
508	20231201	121600	107344090	9370	9370	9370	9370	0
509	20231201	121500	107344090	9370	9370	9370	9370	0
510	20231201	121400	107344090	9370	9370	9370	9370	0
511	20231201	121300	107344090	9370	9370	9370	9370	0
512	20231201	121200	107344090	9370	9370	9370	9370	0
513	20231201	121100	107344090	9370	9370	9370	9370	0
514	20231201	121000	107344090	9370	9370	9370	9370	0
515	20231201	120900	107344090	9370	9370	9370	9370	1
516	20231201	120800	107334720	9360	9360	9360	9360	0
517	20231201	120700	107334720	9360	9360	9360	9360	0
518	20231201	120600	107334720	9360	9370	9370	9360	417
519	20231201	120500	103430290	9370	9370	9370	9370	0
520	20231201	120400	103430290	9370	9370	9370	9370	0
521	20231201	120300	103430290	9370	9370	9370	9370	0
522	20231201	120200	103430290	9370	9370	9370	9370	1
523	20231201	120100	103420920	9380	9380	9380	9380	0
524	20231201	120000	103420920	9380	9380	9380	9380	0
525	20231201	115900	103420920	9380	9380	9380	9380	0
526	20231201	115800	103420920	9380	9380	9380	9380	0
527	20231201	115700	103420920	9380	9380	9380	9380	0
528	20231201	115600	103420920	9380	9380	9380	9380	0
529	20231201	115500	103420920	9380	9380	9380	9380	10
530	20231201	115400	103327120	9380	9380	9380	9380	0
531	20231201	115300	103327120	9380	9380	9380	9380	0
532	20231201	115200	103327120	9380	9380	9380	9380	0
533	20231201	115100	103327120	9380	9380	9380	9380	0
534	20231201	115000	103327120	9380	9380	9380	9380	0
535	20231201	114900	103327120	9380	9380	9380	9380	1
536	20231201	114800	103317740	9380	9380	9380	9380	0
537	20231201	114700	103317740	9380	9380	9380	9380	0
538	20231201	114600	103317740	9380	9380	9380	9380	0
539	20231201	114500	103317740	9380	9380	9380	9380	0
540	20231201	114400	103317740	9380	9380	9380	9380	0
541	20231201	114300	103317740	9380	9380	9380	9380	0
542	20231201	114200	103317740	9380	9380	9380	9380	0
543	20231201	114100	103317740	9380	9380	9380	9380	0
544	20231201	114000	103317740	9380	9370	9380	9370	4
545	20231201	113900	103280250	9360	9360	9360	9360	4
546	20231201	113800	103242810	9360	9360	9360	9360	0
547	20231201	113700	103242810	9360	9360	9360	9360	0
548	20231201	113600	103242810	9360	9360	9360	9360	27
549	20231201	113500	102990090	9360	9360	9360	9360	0
550	20231201	113400	102990090	9360	9360	9360	9360	0
551	20231201	113300	102990090	9360	9360	9360	9360	0
552	20231201	113200	102990090	9360	9360	9360	9360	0
553	20231201	113100	102990090	9360	9360	9360	9360	0
554	20231201	113000	102990090	9360	9360	9360	9360	77
555	20231201	112900	102269370	9370	9370	9370	9370	252
556	20231201	112800	99908130	9370	9370	9370	9370	0
557	20231201	112700	99908130	9370	9370	9370	9370	0
558	20231201	112600	99908130	9370	9370	9370	9370	0
559	20231201	112500	99908130	9370	9370	9370	9370	0
560	20231201	112400	99908130	9370	9370	9370	9370	0
561	20231201	112300	99908130	9370	9370	9370	9370	0
562	20231201	112200	99908130	9370	9370	9370	9370	0
563	20231201	112100	99908130	9370	9370	9370	9370	0
564	20231201	112000	99908130	9370	9370	9370	9370	0
565	20231201	111900	99908130	9370	9370	9370	9370	5
566	20231201	111800	99861280	9380	9380	9380	9380	50
567	20231201	111700	99392280	9380	9380	9380	9380	57
568	20231201	111600	98857620	9390	9390	9390	9390	20
569	20231201	111500	98669820	9400	9400	9400	9400	0
570	20231201	111400	98669820	9400	9400	9400	9400	0
571	20231201	111300	98669820	9400	9400	9400	9400	0
572	20231201	111200	98669820	9400	9400	9400	9400	0
573	20231201	111100	98669820	9400	9400	9400	9400	0
574	20231201	111000	98669820	9400	9400	9400	9400	0
575	20231201	110900	98669820	9400	9400	9400	9400	0
576	20231201	110800	98669820	9400	9400	9400	9400	0
577	20231201	110700	98669820	9400	9400	9400	9400	0
578	20231201	110600	98669820	9400	9400	9400	9400	0
579	20231201	110500	98669820	9400	9400	9400	9400	0
580	20231201	110400	98669820	9400	9380	9400	9380	201
581	20231201	110300	96784420	9390	9390	9390	9390	1
582	20231201	110200	96775030	9380	9380	9380	9380	0
583	20231201	110100	96775030	9380	9380	9380	9380	0
584	20231201	110000	96775030	9380	9380	9380	9380	0
585	20231201	105900	96775030	9380	9380	9380	9380	0
586	20231201	105800	96775030	9380	9380	9380	9380	86
587	20231201	105700	95968350	9390	9390	9390	9390	0
588	20231201	105600	95968350	9390	9390	9390	9390	100
589	20231201	105500	95029350	9400	9400	9400	9400	0
590	20231201	105400	95029350	9400	9400	9400	9400	0
591	20231201	105300	95029350	9400	9400	9400	9400	0
592	20231201	105200	95029350	9400	9400	9400	9400	0
593	20231201	105100	95029350	9400	9400	9400	9400	0
594	20231201	105000	95029350	9400	9400	9400	9400	0
595	20231201	104900	95029350	9400	9400	9400	9400	0
596	20231201	104800	95029350	9400	9400	9400	9400	0
597	20231201	104700	95029350	9400	9400	9400	9400	0
598	20231201	104600	95029350	9400	9420	9420	9400	255
599	20231201	104500	92632250	9420	9420	9420	9420	0
600	20231201	104400	92632250	9420	9420	9420	9420	0
601	20231201	104300	92632250	9420	9430	9430	9420	14
602	20231201	104200	92500310	9420	9420	9420	9420	0
603	20231201	104100	92500310	9420	9420	9420	9420	0
604	20231201	104000	92500310	9420	9420	9420	9420	0
605	20231201	103900	92500310	9420	9420	9420	9420	0
606	20231201	103800	92500310	9420	9420	9420	9420	0
607	20231201	103700	92500310	9420	9420	9420	9420	0
608	20231201	103600	92500310	9420	9420	9420	9420	0
609	20231201	103500	92500310	9420	9420	9420	9420	0
610	20231201	103400	92500310	9420	9420	9420	9420	0
611	20231201	103300	92500310	9420	9420	9420	9420	1
612	20231201	103200	92490890	9430	9430	9430	9430	0
613	20231201	103100	92490890	9430	9430	9430	9430	0
614	20231201	103000	92490890	9430	9430	9430	9430	0
615	20231201	102900	92490890	9430	9430	9430	9430	0
616	20231201	102800	92490890	9430	9430	9430	9430	0
617	20231201	102700	92490890	9430	9430	9430	9430	0
618	20231201	102600	92490890	9430	9420	9430	9420	202
619	20231201	102500	90586630	9430	9430	9430	9430	0
620	20231201	102400	90586630	9430	9430	9430	9430	0
621	20231201	102300	90586630	9430	9430	9430	9430	1
622	20231201	102200	90577200	9410	9410	9410	9410	0
623	20231201	102100	90577200	9410	9410	9410	9410	0
624	20231201	102000	90577200	9410	9410	9410	9410	0
625	20231201	101900	90577200	9410	9410	9410	9410	0
626	20231201	101800	90577200	9410	9410	9410	9410	0
627	20231201	101700	90577200	9410	9410	9410	9410	0
628	20231201	101600	90577200	9410	9410	9410	9410	0
629	20231201	101500	90577200	9410	9410	9410	9410	0
630	20231201	101400	90577200	9410	9410	9410	9410	10
631	20231201	101300	90483100	9410	9410	9410	9410	80
632	20231201	101200	89730300	9410	9410	9410	9410	281
633	20231201	101100	87086090	9410	9400	9410	9400	29
634	20231201	101000	86813360	9400	9410	9410	9370	282
635	20231201	100900	84169860	9410	9440	9440	9410	154
636	20231201	100800	82719760	9460	9460	9460	9460	140
637	20231201	100700	81395360	9460	9400	9460	9400	1500
638	20231201	100600	67258180	9380	9380	9380	9380	0
639	20231201	100500	67258180	9380	9380	9380	9380	0
640	20231201	100400	67258180	9380	9380	9380	9380	0
641	20231201	100300	67258180	9380	9380	9380	9380	1
642	20231201	100200	67248800	9380	9380	9380	9380	11
643	20231201	100100	67145620	9380	9380	9380	9380	0
644	20231201	100000	67145620	9380	9380	9380	9360	1545
645	20231201	095900	52673060	9370	9370	9370	9370	6
646	20231201	095800	52616840	9370	9370	9370	9370	0
647	20231201	095700	52616840	9370	9370	9370	9370	0
648	20231201	095600	52616840	9370	9370	9370	9370	0
649	20231201	095500	52616840	9370	9370	9370	9370	10
650	20231201	095400	52523140	9370	9370	9370	9370	0
651	20231201	095300	52523140	9370	9370	9370	9370	0
652	20231201	095200	52523140	9370	9360	9370	9360	11
653	20231201	095100	52420080	9360	9380	9380	9360	828
654	20231201	095000	44669960	9390	9390	9390	9390	2
655	20231201	094900	44651180	9390	9390	9390	9390	0
656	20231201	094800	44651180	9390	9390	9390	9390	0
657	20231201	094700	44651180	9390	9390	9390	9390	0
658	20231201	094600	44651180	9390	9390	9390	9390	0
659	20231201	094500	44651180	9390	9390	9390	9390	10
660	20231201	094400	44557280	9390	9390	9390	9390	0
661	20231201	094300	44557280	9390	9390	9390	9390	8
662	20231201	094200	44482160	9390	9400	9400	9390	2
663	20231201	094100	44463370	9380	9380	9380	9380	0
664	20231201	094000	44463370	9380	9380	9380	9380	0
665	20231201	093900	44463370	9380	9380	9380	9380	0
666	20231201	093800	44463370	9380	9380	9380	9380	9
667	20231201	093700	44378950	9380	9380	9380	9380	119
668	20231201	093600	43262730	9380	9380	9380	9380	838
669	20231201	093500	35402290	9430	9430	9430	9430	0
670	20231201	093400	35402290	9430	9430	9430	9430	0
671	20231201	093300	35402290	9430	9430	9430	9430	0
672	20231201	093200	35402290	9430	9430	9430	9430	0
673	20231201	093100	35402290	9430	9430	9430	9430	0
674	20231201	093000	35402290	9430	9430	9430	9430	2
675	20231201	092900	35383430	9390	9430	9430	9390	327
676	20231201	092800	32311070	9440	9440	9440	9440	0
677	20231201	092700	32311070	9440	9440	9440	9440	0
678	20231201	092600	32311070	9440	9440	9440	9440	0
679	20231201	092500	32311070	9440	9440	9440	9440	0
680	20231201	092400	32311070	9440	9440	9440	9440	0
681	20231201	092300	32311070	9440	9440	9440	9440	0
682	20231201	092200	32311070	9440	9440	9440	9440	4
683	20231201	092100	32273310	9440	9440	9440	9440	0
684	20231201	092000	32273310	9440	9440	9440	9440	0
685	20231201	091900	32273310	9440	9440	9440	9440	0
686	20231201	091800	32273310	9440	9440	9440	9440	0
687	20231201	091700	32273310	9440	9440	9440	9440	0
688	20231201	091600	32273310	9440	9440	9440	9440	2
689	20231201	091500	32254430	9410	9420	9420	9410	2
690	20231201	091400	32235600	9450	9450	9450	9450	0
691	20231201	091300	32235600	9450	9450	9450	9450	7
692	20231201	091200	32169450	9450	9460	9460	9450	5
693	20231201	091100	32122170	9450	9450	9450	9450	8
694	20231201	091000	32046570	9450	9390	9470	9360	2535
695	20231201	090900	8311810	9380	9380	9380	9380	0
696	20231201	090800	8311810	9380	9380	9380	9380	452
697	20231201	090700	4072050	9350	9380	9380	9350	365
698	20231201	090600	657330	9380	9380	9380	9380	1
699	20231201	090500	647950	9390	9390	9390	9390	60
700	20231201	090400	84550	9390	9390	9390	9390	0
701	20231201	090300	84550	9390	9390	9390	9390	1
702	20231201	090200	75160	9390	9390	9390	9390	4
703	20231201	090100	37600	9400	9400	9400	9400	0
704	20231201	090000	37600	9400	9400	9400	9400	4