KissMeData/090350/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	195700	841306830	9650	9650	9650	9650	884
3	20231201	195600	841306830	9650	9650	9650	9650	0
4	20231201	195500	841306830	9650	9650	9650	9650	0
5	20231201	195400	841306830	9650	9650	9650	9650	0
6	20231201	195300	841306830	9650	9650	9650	9650	0
7	20231201	195200	841306830	9650	9650	9650	9650	0
8	20231201	195100	841306830	9650	9650	9650	9650	0
9	20231201	195000	841306830	9650	9650	9650	9650	0
10	20231201	194900	841306830	9650	9650	9650	9650	0
11	20231201	194800	841306830	9650	9650	9650	9650	0
12	20231201	194700	841306830	9650	9650	9650	9650	0
13	20231201	194600	841306830	9650	9650	9650	9650	0
14	20231201	194500	841306830	9650	9650	9650	9650	0
15	20231201	194400	841306830	9650	9650	9650	9650	0
16	20231201	194300	841306830	9650	9650	9650	9650	0
17	20231201	194200	841306830	9650	9650	9650	9650	0
18	20231201	194100	841306830	9650	9650	9650	9650	0
19	20231201	194000	841306830	9650	9650	9650	9650	0
20	20231201	193900	841306830	9650	9650	9650	9650	0
21	20231201	193800	841306830	9650	9650	9650	9650	0
22	20231201	193700	841306830	9650	9650	9650	9650	0
23	20231201	193600	841306830	9650	9650	9650	9650	0
24	20231201	193500	841306830	9650	9650	9650	9650	0
25	20231201	193400	841306830	9650	9650	9650	9650	0
26	20231201	193300	841306830	9650	9650	9650	9650	0
27	20231201	193200	841306830	9650	9650	9650	9650	0
28	20231201	193100	841306830	9650	9650	9650	9650	0
29	20231201	193000	841306830	9650	9650	9650	9650	0
30	20231201	192900	841306830	9650	9650	9650	9650	0
31	20231201	192800	841306830	9650	9650	9650	9650	0
32	20231201	192700	841306830	9650	9650	9650	9650	884
33	20231201	192600	841306830	9650	9650	9650	9650	0
34	20231201	192500	841306830	9650	9650	9650	9650	0
35	20231201	192400	841306830	9650	9650	9650	9650	0
36	20231201	192300	841306830	9650	9650	9650	9650	0
37	20231201	192200	841306830	9650	9650	9650	9650	0
38	20231201	192100	841306830	9650	9650	9650	9650	0
39	20231201	192000	841306830	9650	9650	9650	9650	0
40	20231201	191900	841306830	9650	9650	9650	9650	0
41	20231201	191800	841306830	9650	9650	9650	9650	0
42	20231201	191700	841306830	9650	9650	9650	9650	0
43	20231201	191600	841306830	9650	9650	9650	9650	0
44	20231201	191500	841306830	9650	9650	9650	9650	0
45	20231201	191400	841306830	9650	9650	9650	9650	0
46	20231201	191300	841306830	9650	9650	9650	9650	0
47	20231201	191200	841306830	9650	9650	9650	9650	0
48	20231201	191100	841306830	9650	9650	9650	9650	0
49	20231201	191000	841306830	9650	9650	9650	9650	0
50	20231201	190900	841306830	9650	9650	9650	9650	0
51	20231201	190800	841306830	9650	9650	9650	9650	0
52	20231201	190700	841306830	9650	9650	9650	9650	0
53	20231201	190600	841306830	9650	9650	9650	9650	0
54	20231201	190500	841306830	9650	9650	9650	9650	0
55	20231201	190400	841306830	9650	9650	9650	9650	0
56	20231201	190300	841306830	9650	9650	9650	9650	0
57	20231201	190200	841306830	9650	9650	9650	9650	0
58	20231201	190100	841306830	9650	9650	9650	9650	0
59	20231201	190000	841306830	9650	9650	9650	9650	0
60	20231201	185900	841306830	9650	9650	9650	9650	0
61	20231201	185800	841306830	9650	9650	9650	9650	0
62	20231201	185700	841306830	9650	9650	9650	9650	884
63	20231201	185600	841306830	9650	9650	9650	9650	0
64	20231201	185500	841306830	9650	9650	9650	9650	0
65	20231201	185400	841306830	9650	9650	9650	9650	0
66	20231201	185300	841306830	9650	9650	9650	9650	0
67	20231201	185200	841306830	9650	9650	9650	9650	0
68	20231201	185100	841306830	9650	9650	9650	9650	0
69	20231201	185000	841306830	9650	9650	9650	9650	0
70	20231201	184900	841306830	9650	9650	9650	9650	0
71	20231201	184800	841306830	9650	9650	9650	9650	0
72	20231201	184700	841306830	9650	9650	9650	9650	0
73	20231201	184600	841306830	9650	9650	9650	9650	0
74	20231201	184500	841306830	9650	9650	9650	9650	0
75	20231201	184400	841306830	9650	9650	9650	9650	0
76	20231201	184300	841306830	9650	9650	9650	9650	0
77	20231201	184200	841306830	9650	9650	9650	9650	0
78	20231201	184100	841306830	9650	9650	9650	9650	0
79	20231201	184000	841306830	9650	9650	9650	9650	0
80	20231201	183900	841306830	9650	9650	9650	9650	0
81	20231201	183800	841306830	9650	9650	9650	9650	0
82	20231201	183700	841306830	9650	9650	9650	9650	0
83	20231201	183600	841306830	9650	9650	9650	9650	0
84	20231201	183500	841306830	9650	9650	9650	9650	0
85	20231201	183400	841306830	9650	9650	9650	9650	0
86	20231201	183300	841306830	9650	9650	9650	9650	0
87	20231201	183200	841306830	9650	9650	9650	9650	0
88	20231201	183100	841306830	9650	9650	9650	9650	0
89	20231201	183000	841306830	9650	9650	9650	9650	0
90	20231201	182900	841306830	9650	9650	9650	9650	0
91	20231201	182800	841306830	9650	9650	9650	9650	0
92	20231201	182700	841306830	9650	9650	9650	9650	884
93	20231201	182600	841306830	9650	9650	9650	9650	0
94	20231201	182500	841306830	9650	9650	9650	9650	0
95	20231201	182400	841306830	9650	9650	9650	9650	0
96	20231201	182300	841306830	9650	9650	9650	9650	0
97	20231201	182200	841306830	9650	9650	9650	9650	0
98	20231201	182100	841306830	9650	9650	9650	9650	0
99	20231201	182000	841306830	9650	9650	9650	9650	0
100	20231201	181900	841306830	9650	9650	9650	9650	0
101	20231201	181800	841306830	9650	9650	9650	9650	0
102	20231201	181700	841306830	9650	9650	9650	9650	0
103	20231201	181600	841306830	9650	9650	9650	9650	0
104	20231201	181500	841306830	9650	9650	9650	9650	0
105	20231201	181400	841306830	9650	9650	9650	9650	0
106	20231201	181300	841306830	9650	9650	9650	9650	0
107	20231201	181200	841306830	9650	9650	9650	9650	0
108	20231201	181100	841306830	9650	9650	9650	9650	0
109	20231201	181000	841306830	9650	9650	9650	9650	0
110	20231201	180900	841306830	9650	9650	9650	9650	0
111	20231201	180800	841306830	9650	9650	9650	9650	0
112	20231201	180700	841306830	9650	9650	9650	9650	0
113	20231201	180600	841306830	9650	9650	9650	9650	0
114	20231201	180500	841306830	9650	9650	9650	9650	0
115	20231201	180400	841306830	9650	9650	9650	9650	0
116	20231201	180300	841306830	9650	9650	9650	9650	0
117	20231201	180200	841306830	9650	9650	9650	9650	0
118	20231201	180100	841306830	9650	9650	9650	9650	0
119	20231201	180000	841306830	9650	9650	9650	9650	0
120	20231201	175900	841306830	9650	9650	9650	9650	0
121	20231201	175800	841306830	9650	9650	9650	9650	0
122	20231201	175700	841306830	9650	9650	9650	9650	884
123	20231201	175600	841306830	9650	9650	9650	9650	0
124	20231201	175500	841306830	9650	9650	9650	9650	0
125	20231201	175400	841306830	9650	9650	9650	9650	0
126	20231201	175300	841306830	9650	9650	9650	9650	0
127	20231201	175200	841306830	9650	9650	9650	9650	0
128	20231201	175100	841306830	9650	9650	9650	9650	0
129	20231201	175000	841306830	9650	9650	9650	9650	0
130	20231201	174900	841306830	9650	9650	9650	9650	0
131	20231201	174800	841306830	9650	9650	9650	9650	0
132	20231201	174700	841306830	9650	9650	9650	9650	0
133	20231201	174600	841306830	9650	9650	9650	9650	0
134	20231201	174500	841306830	9650	9650	9650	9650	0
135	20231201	174400	841306830	9650	9650	9650	9650	0
136	20231201	174300	841306830	9650	9650	9650	9650	0
137	20231201	174200	841306830	9650	9650	9650	9650	0
138	20231201	174100	841306830	9650	9650	9650	9650	0
139	20231201	174000	841306830	9650	9650	9650	9650	0
140	20231201	173900	841306830	9650	9650	9650	9650	0
141	20231201	173800	841306830	9650	9650	9650	9650	0
142	20231201	173700	841306830	9650	9650	9650	9650	0
143	20231201	173600	841306830	9650	9650	9650	9650	0
144	20231201	173500	841306830	9650	9650	9650	9650	0
145	20231201	173400	841306830	9650	9650	9650	9650	0
146	20231201	173300	841306830	9650	9650	9650	9650	0
147	20231201	173200	841306830	9650	9650	9650	9650	0
148	20231201	173100	841306830	9650	9650	9650	9650	0
149	20231201	173000	841306830	9650	9650	9650	9650	0
150	20231201	172900	841306830	9650	9650	9650	9650	0
151	20231201	172800	841306830	9650	9650	9650	9650	0
152	20231201	172700	841306830	9650	9650	9650	9650	884
153	20231201	172600	841306830	9650	9650	9650	9650	0
154	20231201	172500	841306830	9650	9650	9650	9650	0
155	20231201	172400	841306830	9650	9650	9650	9650	0
156	20231201	172300	841306830	9650	9650	9650	9650	0
157	20231201	172200	841306830	9650	9650	9650	9650	0
158	20231201	172100	841306830	9650	9650	9650	9650	0
159	20231201	172000	841306830	9650	9650	9650	9650	0
160	20231201	171900	841306830	9650	9650	9650	9650	0
161	20231201	171800	841306830	9650	9650	9650	9650	0
162	20231201	171700	841306830	9650	9650	9650	9650	0
163	20231201	171600	841306830	9650	9650	9650	9650	0
164	20231201	171500	841306830	9650	9650	9650	9650	0
165	20231201	171400	841306830	9650	9650	9650	9650	0
166	20231201	171300	841306830	9650	9650	9650	9650	0
167	20231201	171200	841306830	9650	9650	9650	9650	0
168	20231201	171100	841306830	9650	9650	9650	9650	0
169	20231201	171000	841306830	9650	9650	9650	9650	0
170	20231201	170900	841306830	9650	9650	9650	9650	0
171	20231201	170800	841306830	9650	9650	9650	9650	0
172	20231201	170700	841306830	9650	9650	9650	9650	0
173	20231201	170600	841306830	9650	9650	9650	9650	0
174	20231201	170500	841306830	9650	9650	9650	9650	0
175	20231201	170400	841306830	9650	9650	9650	9650	0
176	20231201	170300	841306830	9650	9650	9650	9650	0
177	20231201	170200	841306830	9650	9650	9650	9650	0
178	20231201	170100	841306830	9650	9650	9650	9650	0
179	20231201	170000	841306830	9650	9650	9650	9650	0
180	20231201	165900	841306830	9650	9650	9650	9650	0
181	20231201	165800	841306830	9650	9650	9650	9650	0
182	20231201	165700	841306830	9650	9650	9650	9650	884
183	20231201	165600	841306830	9650	9650	9650	9650	0
184	20231201	165500	841306830	9650	9650	9650	9650	0
185	20231201	165400	841306830	9650	9650	9650	9650	0
186	20231201	165300	841306830	9650	9650	9650	9650	0
187	20231201	165200	841306830	9650	9650	9650	9650	0
188	20231201	165100	841306830	9650	9650	9650	9650	0
189	20231201	165000	841306830	9650	9650	9650	9650	0
190	20231201	164900	841306830	9650	9650	9650	9650	0
191	20231201	164800	841306830	9650	9650	9650	9650	0
192	20231201	164700	841306830	9650	9650	9650	9650	0
193	20231201	164600	841306830	9650	9650	9650	9650	0
194	20231201	164500	841306830	9650	9650	9650	9650	0
195	20231201	164400	841306830	9650	9650	9650	9650	0
196	20231201	164300	841306830	9650	9650	9650	9650	0
197	20231201	164200	841306830	9650	9650	9650	9650	0
198	20231201	164100	841306830	9650	9650	9650	9650	0
199	20231201	164000	841306830	9650	9650	9650	9650	0
200	20231201	163900	841306830	9650	9650	9650	9650	0
201	20231201	163800	841306830	9650	9650	9650	9650	0
202	20231201	163700	841306830	9650	9650	9650	9650	0
203	20231201	163600	841306830	9650	9650	9650	9650	0
204	20231201	163500	841306830	9650	9650	9650	9650	0
205	20231201	163400	841306830	9650	9650	9650	9650	0
206	20231201	163300	841306830	9650	9650	9650	9650	0
207	20231201	163200	841306830	9650	9650	9650	9650	0
208	20231201	163100	841306830	9650	9650	9650	9650	0
209	20231201	163000	841306830	9650	9650	9650	9650	0
210	20231201	162900	841306830	9650	9650	9650	9650	0
211	20231201	162800	841306830	9650	9650	9650	9650	0
212	20231201	162700	841306830	9650	9650	9650	9650	884
213	20231201	162600	841306830	9650	9650	9650	9650	0
214	20231201	162500	841306830	9650	9650	9650	9650	0
215	20231201	162400	841306830	9650	9650	9650	9650	0
216	20231201	162300	841306830	9650	9650	9650	9650	0
217	20231201	162200	841306830	9650	9650	9650	9650	0
218	20231201	162100	841306830	9650	9650	9650	9650	0
219	20231201	162000	841306830	9650	9650	9650	9650	0
220	20231201	161900	841306830	9650	9650	9650	9650	0
221	20231201	161800	841306830	9650	9650	9650	9650	0
222	20231201	161700	841306830	9650	9650	9650	9650	0
223	20231201	161600	841306830	9650	9650	9650	9650	0
224	20231201	161500	841306830	9650	9650	9650	9650	0
225	20231201	161400	841306830	9650	9650	9650	9650	0
226	20231201	161300	841306830	9650	9650	9650	9650	0
227	20231201	161200	841306830	9650	9650	9650	9650	0
228	20231201	161100	841306830	9650	9650	9650	9650	0
229	20231201	161000	841306830	9650	9650	9650	9650	0
230	20231201	160900	841306830	9650	9650	9650	9650	0
231	20231201	160800	841306830	9650	9650	9650	9650	0
232	20231201	160700	841306830	9650	9650	9650	9650	0
233	20231201	160600	841306830	9650	9650	9650	9650	0
234	20231201	160500	841306830	9650	9650	9650	9650	0
235	20231201	160400	841306830	9650	9650	9650	9650	0
236	20231201	160300	841306830	9650	9650	9650	9650	0
237	20231201	160200	841306830	9650	9650	9650	9650	0
238	20231201	160100	841306830	9650	9650	9650	9650	0
239	20231201	160000	841306830	9650	9650	9650	9650	0
240	20231201	155900	841306830	9650	9650	9650	9650	0
241	20231201	155800	841306830	9650	9650	9650	9650	0
242	20231201	155700	841306830	9650	9650	9650	9650	884
243	20231201	155600	841306830	9650	9650	9650	9650	0
244	20231201	155500	841306830	9650	9650	9650	9650	0
245	20231201	155400	841306830	9650	9650	9650	9650	0
246	20231201	155300	841306830	9650	9650	9650	9650	0
247	20231201	155200	841306830	9650	9650	9650	9650	0
248	20231201	155100	841306830	9650	9650	9650	9650	0
249	20231201	155000	841306830	9650	9650	9650	9650	0
250	20231201	154900	841306830	9650	9650	9650	9650	0
251	20231201	154800	841306830	9650	9650	9650	9650	0
252	20231201	154700	841306830	9650	9650	9650	9650	0
253	20231201	154600	841306830	9650	9650	9650	9650	0
254	20231201	154500	841306830	9650	9650	9650	9650	0
255	20231201	154400	841306830	9650	9650	9650	9650	0
256	20231201	154300	841306830	9650	9650	9650	9650	0
257	20231201	154200	841306830	9650	9650	9650	9650	0
258	20231201	154100	841306830	9650	9650	9650	9650	0
259	20231201	154000	841306830	9650	9650	9650	9650	0
260	20231201	153900	841306830	9650	9650	9650	9650	0
261	20231201	153800	841306830	9650	9650	9650	9650	0
262	20231201	153700	841306830	9650	9650	9650	9650	0
263	20231201	153600	841306830	9650	9650	9650	9650	0
264	20231201	153500	841306830	9650	9650	9650	9650	0
265	20231201	153400	841306830	9650	9650	9650	9650	0
266	20231201	153300	841306830	9650	9650	9650	9650	0
267	20231201	153200	841306830	9650	9650	9650	9650	0
268	20231201	153100	841306830	9650	9650	9650	9650	0
269	20231201	153000	841306830	9650	9650	9650	9650	884
270	20231201	152900	832776230	9700	9700	9700	9700	0
271	20231201	152800	832776230	9700	9700	9700	9700	0
272	20231201	152700	832776230	9700	9700	9700	9700	0
273	20231201	152600	832776230	9700	9700	9700	9700	0
274	20231201	152500	832776230	9700	9700	9700	9700	0
275	20231201	152400	832776230	9700	9700	9700	9700	0
276	20231201	152300	832776230	9700	9700	9700	9700	0
277	20231201	152200	832776230	9700	9700	9700	9700	0
278	20231201	152100	832776230	9700	9700	9700	9700	0
279	20231201	152000	832776230	9700	9700	9700	9700	0
280	20231201	151900	832776230	9700	9670	9700	9640	1611
281	20231201	151800	817229910	9670	9710	9710	9670	277
282	20231201	151700	814551170	9710	9680	9710	9670	273
283	20231201	151600	811907620	9680	9680	9680	9680	200
284	20231201	151500	809971620	9720	9720	9720	9720	50
285	20231201	151400	809485620	9710	9710	9710	9710	0
286	20231201	151300	809485620	9710	9690	9710	9680	62
287	20231201	151200	808883850	9670	9670	9670	9670	0
288	20231201	151100	808883850	9670	9710	9710	9670	5
289	20231201	151000	808835420	9670	9680	9680	9670	406
290	20231201	150900	804905390	9730	9730	9730	9730	71
291	20231201	150800	804214560	9730	9690	9730	9690	416
292	20231201	150700	800176490	9730	9730	9730	9730	198
293	20231201	150600	798249950	9730	9730	9730	9730	194
294	20231201	150500	796362330	9730	9730	9730	9730	196
295	20231201	150400	794455250	9740	9730	9740	9730	246
296	20231201	150300	792061580	9700	9710	9730	9700	443
297	20231201	150200	787760200	9750	9750	9750	9750	196
298	20231201	150100	785849200	9750	9750	9750	9720	194
299	20231201	150000	783959260	9720	9750	9750	9720	195
300	20231201	145900	782059570	9750	9750	9750	9730	378
301	20231201	145800	778376170	9750	9720	9750	9720	406
302	20231201	145700	774423540	9740	9740	9740	9720	346
303	20231201	145600	771055580	9740	9710	9740	9710	339
304	20231201	145500	767759320	9710	9740	9740	9690	344
305	20231201	145400	764413300	9740	9740	9740	9710	355
306	20231201	145300	760958060	9740	9720	9740	9720	243
307	20231201	145200	758591930	9730	9730	9730	9680	651
308	20231201	145100	752278250	9720	9740	9740	9720	417
309	20231201	145000	748222370	9720	9760	9760	9720	937
310	20231201	144900	739105160	9760	9750	9760	9750	222
311	20231201	144800	736938690	9760	9750	9760	9750	294
312	20231201	144700	734071480	9750	9750	9750	9740	347
313	20231201	144600	730689770	9750	9740	9760	9740	604
314	20231201	144500	724804180	9760	9760	9760	9760	243
315	20231201	144400	722432500	9680	9740	9770	9680	499
316	20231201	144300	717573370	9740	9740	9740	9740	328
317	20231201	144200	714378650	9740	9740	9740	9740	243
318	20231201	144100	712011830	9730	9740	9740	9730	437
319	20231201	144000	707755850	9740	9750	9760	9740	776
320	20231201	143900	700191660	9760	9760	9760	9750	308
321	20231201	143800	697185630	9760	9750	9760	9750	364
322	20231201	143700	693634680	9750	9750	9750	9750	347
323	20231201	143600	690251430	9750	9760	9760	9750	435
324	20231201	143500	686009460	9750	9760	9760	9750	300
325	20231201	143400	683083160	9750	9770	9770	9750	428
326	20231201	143300	678906520	9770	9770	9780	9770	332
327	20231201	143200	675662160	9770	9780	9780	9760	527
328	20231201	143100	670512130	9780	9770	9780	9770	399
329	20231201	143000	666612680	9770	9760	9770	9760	277
330	20231201	142900	663906440	9760	9750	9760	9750	239
331	20231201	142800	661575130	9750	9750	9750	9730	295
332	20231201	142700	658700940	9750	9740	9750	9730	243
333	20231201	142600	656333910	9730	9730	9750	9730	1284
334	20231201	142500	643829800	9730	9730	9740	9730	637
335	20231201	142400	637630060	9730	9730	9730	9730	713
336	20231201	142300	630692570	9720	9700	9720	9700	1263
337	20231201	142200	618434110	9700	9690	9700	9680	577
338	20231201	142100	612842760	9690	9680	9690	9680	647
339	20231201	142000	606575040	9670	9660	9670	9660	309
340	20231201	141900	603587490	9630	9630	9630	9630	0
341	20231201	141800	603587490	9630	9630	9630	9630	10
342	20231201	141700	603491190	9630	9630	9630	9630	0
343	20231201	141600	603491190	9630	9630	9630	9630	927
344	20231201	141500	594564180	9620	9630	9630	9620	188
345	20231201	141400	592755570	9630	9630	9630	9630	59
346	20231201	141300	592187400	9630	9630	9630	9630	0
347	20231201	141200	592187400	9630	9630	9630	9630	0
348	20231201	141100	592187400	9630	9630	9630	9630	750
349	20231201	141000	584964900	9630	9630	9630	9630	255
350	20231201	140900	582509250	9630	9630	9630	9630	0
351	20231201	140800	582509250	9630	9630	9630	9630	1
352	20231201	140700	582499620	9640	9650	9650	9640	243
353	20231201	140600	580156780	9650	9650	9650	9650	18
354	20231201	140500	579983080	9650	9650	9650	9650	34
355	20231201	140400	579654980	9660	9660	9660	9660	0
356	20231201	140300	579654980	9660	9660	9660	9660	0
357	20231201	140200	579654980	9660	9650	9660	9650	129
358	20231201	140100	578410110	9650	9650	9650	9650	0
359	20231201	140000	578410110	9650	9650	9650	9650	0
360	20231201	135900	578410110	9650	9650	9650	9650	0
361	20231201	135800	578410110	9650	9650	9650	9650	0
362	20231201	135700	578410110	9650	9650	9650	9650	0
363	20231201	135600	578410110	9650	9660	9660	9650	220
364	20231201	135500	576285210	9690	9690	9690	9690	0
365	20231201	135400	576285210	9690	9690	9690	9690	0
366	20231201	135300	576285210	9690	9690	9690	9690	1
367	20231201	135200	576275520	9690	9690	9690	9690	1
368	20231201	135100	576265830	9660	9660	9660	9660	1
369	20231201	135000	576256170	9690	9690	9690	9690	0
370	20231201	134900	576256170	9690	9690	9690	9690	0
371	20231201	134800	576256170	9690	9690	9690	9690	0
372	20231201	134700	576256170	9690	9690	9690	9690	0
373	20231201	134600	576256170	9690	9690	9690	9690	0
374	20231201	134500	576256170	9690	9690	9690	9690	2
375	20231201	134400	576236790	9660	9660	9660	9660	14
376	20231201	134300	576101550	9650	9650	9650	9650	0
377	20231201	134200	576101550	9650	9650	9650	9650	0
378	20231201	134100	576101550	9650	9650	9650	9650	0
379	20231201	134000	576101550	9650	9650	9650	9650	0
380	20231201	133900	576101550	9650	9650	9650	9650	0
381	20231201	133800	576101550	9650	9650	9650	9650	692
382	20231201	133700	569423750	9650	9650	9650	9650	258
383	20231201	133600	566934050	9650	9650	9650	9650	0
384	20231201	133500	566934050	9650	9640	9650	9640	1774
385	20231201	133400	549830760	9690	9690	9690	9690	0
386	20231201	133300	549830760	9690	9690	9690	9690	1
387	20231201	133200	549821070	9680	9670	9680	9670	20
388	20231201	133100	549627660	9640	9640	9640	9640	0
389	20231201	133000	549627660	9640	9650	9650	9640	500
390	20231201	132900	544803330	9640	9640	9640	9640	0
391	20231201	132800	544803330	9640	9640	9640	9640	0
392	20231201	132700	544803330	9640	9640	9640	9640	0
393	20231201	132600	544803330	9640	9640	9640	9640	77
394	20231201	132500	544061050	9640	9640	9640	9640	169
395	20231201	132400	542431890	9640	9640	9640	9640	30
396	20231201	132300	542142690	9700	9700	9700	9700	0
397	20231201	132200	542142690	9700	9700	9700	9700	0
398	20231201	132100	542142690	9700	9700	9700	9700	0
399	20231201	132000	542142690	9700	9700	9700	9700	0
400	20231201	131900	542142690	9700	9700	9700	9700	0
401	20231201	131800	542142690	9700	9700	9700	9700	0
402	20231201	131700	542142690	9700	9700	9700	9700	3
403	20231201	131600	542113590	9700	9660	9700	9620	1030
404	20231201	131500	532187670	9710	9710	9710	9710	0
405	20231201	131400	532187670	9710	9690	9710	9690	3
406	20231201	131300	532158580	9640	9640	9640	9640	38
407	20231201	131200	531792260	9640	9670	9670	9640	133
408	20231201	131100	530507620	9670	9680	9680	9670	500
409	20231201	131000	525671750	9690	9690	9690	9690	0
410	20231201	130900	525671750	9690	9690	9690	9690	0
411	20231201	130800	525671750	9690	9690	9690	9690	0
412	20231201	130700	525671750	9690	9710	9710	9690	999
413	20231201	130600	515989940	9710	9710	9710	9710	2
414	20231201	130500	515970520	9700	9700	9700	9700	0
415	20231201	130400	515970520	9700	9700	9700	9700	0
416	20231201	130300	515970520	9700	9700	9700	9700	0
417	20231201	130200	515970520	9700	9690	9710	9690	1800
418	20231201	130100	498507520	9690	9690	9690	9690	100
419	20231201	130000	497538520	9700	9670	9700	9670	500
420	20231201	125900	492699840	9660	9660	9660	9660	69
421	20231201	125800	492033300	9660	9660	9660	9660	0
422	20231201	125700	492033300	9660	9660	9680	9590	3598
423	20231201	125600	457418780	9660	9660	9660	9660	0
424	20231201	125500	457418780	9660	9670	9670	9660	214
425	20231201	125400	455351450	9690	9690	9690	9690	0
426	20231201	125300	455351450	9690	9690	9690	9690	1
427	20231201	125200	455341760	9650	9650	9650	9650	0
428	20231201	125100	455341760	9650	9650	9650	9650	0
429	20231201	125000	455341760	9650	9680	9680	9650	7380
430	20231201	124900	384097990	9690	9700	9700	9690	201
431	20231201	124800	382150290	9700	9700	9700	9700	0
432	20231201	124700	382150290	9700	9700	9700	9700	0
433	20231201	124600	382150290	9700	9700	9700	9700	0
434	20231201	124500	382150290	9700	9700	9700	9700	3
435	20231201	124400	382121190	9700	9700	9700	9700	0
436	20231201	124300	382121190	9700	9700	9710	9700	3
437	20231201	124200	382092080	9710	9710	9710	9710	1
438	20231201	124100	382082370	9690	9690	9690	9690	17
439	20231201	124000	381917640	9720	9720	9720	9720	0
440	20231201	123900	381917640	9720	9720	9720	9720	0
441	20231201	123800	381917640	9720	9720	9720	9720	1
442	20231201	123700	381907920	9720	9720	9720	9720	0
443	20231201	123600	381907920	9720	9720	9720	9720	1
444	20231201	123500	381898200	9680	9710	9710	9670	47
445	20231201	123400	381442770	9720	9720	9720	9720	0
446	20231201	123300	381442770	9720	9720	9720	9720	1
447	20231201	123200	381433050	9660	9660	9660	9660	123
448	20231201	123100	380244870	9660	9700	9700	9660	7199
449	20231201	123000	310683880	9740	9730	9740	9730	5
450	20231201	122900	310635210	9730	9680	9730	9680	7
451	20231201	122800	310567350	9660	9660	9660	9660	0
452	20231201	122700	310567350	9660	9700	9700	9660	3500
453	20231201	122600	276725510	9750	9750	9750	9750	0
454	20231201	122500	276725510	9750	9750	9750	9750	0
455	20231201	122400	276725510	9750	9750	9750	9750	0
456	20231201	122300	276725510	9750	9750	9750	9690	3004
457	20231201	122200	247588960	9700	9700	9700	9700	0
458	20231201	122100	247588960	9700	9700	9700	9700	0
459	20231201	122000	247588960	9700	9700	9700	9700	0
460	20231201	121900	247588960	9700	9740	9750	9700	703
461	20231201	121800	240756980	9740	9740	9740	9740	1
462	20231201	121700	240747240	9740	9750	9750	9740	51
463	20231201	121600	240250010	9740	9740	9740	9740	88
464	20231201	121500	239392890	9740	9740	9740	9740	0
465	20231201	121400	239392890	9740	9740	9740	9740	0
466	20231201	121300	239392890	9740	9740	9740	9740	0
467	20231201	121200	239392890	9740	9740	9740	9740	0
468	20231201	121100	239392890	9740	9740	9740	9740	0
469	20231201	121000	239392890	9740	9740	9740	9740	0
470	20231201	120900	239392890	9740	9740	9740	9740	0
471	20231201	120800	239392890	9740	9740	9740	9740	0
472	20231201	120700	239392890	9740	9740	9740	9740	0
473	20231201	120600	239392890	9740	9740	9740	9740	0
474	20231201	120500	239392890	9740	9740	9740	9740	11
475	20231201	120400	239285750	9750	9750	9750	9750	0
476	20231201	120300	239285750	9750	9750	9750	9750	0
477	20231201	120200	239285750	9750	9750	9750	9750	0
478	20231201	120100	239285750	9750	9750	9750	9750	4
479	20231201	120000	239246750	9750	9750	9750	9750	1
480	20231201	115900	239237000	9740	9740	9740	9740	0
481	20231201	115800	239237000	9740	9740	9740	9740	0
482	20231201	115700	239237000	9740	9740	9740	9740	2
483	20231201	115600	239217520	9740	9740	9740	9740	0
484	20231201	115500	239217520	9740	9740	9740	9740	1
485	20231201	115400	239207780	9750	9750	9750	9750	0
486	20231201	115300	239207780	9750	9750	9750	9750	328
487	20231201	115200	236009780	9760	9760	9760	9760	0
488	20231201	115100	236009780	9760	9760	9760	9760	0
489	20231201	115000	236009780	9760	9760	9760	9760	0
490	20231201	114900	236009780	9760	9760	9760	9760	66
491	20231201	114800	235365620	9740	9740	9740	9740	0
492	20231201	114700	235365620	9740	9740	9740	9740	0
493	20231201	114600	235365620	9740	9740	9740	9740	0
494	20231201	114500	235365620	9740	9740	9740	9740	0
495	20231201	114400	235365620	9740	9740	9740	9740	0
496	20231201	114300	235365620	9740	9740	9740	9740	11
497	20231201	114200	235258480	9740	9740	9740	9730	989
498	20231201	114100	225630620	9750	9750	9750	9750	999
499	20231201	114000	215890370	9750	9750	9750	9750	1
500	20231201	113900	215880620	9750	9760	9760	9750	121
501	20231201	113800	214700830	9770	9770	9770	9770	0
502	20231201	113700	214700830	9770	9770	9770	9770	0
503	20231201	113600	214700830	9770	9770	9770	9770	0
504	20231201	113500	214700830	9770	9770	9770	9770	0
505	20231201	113400	214700830	9770	9770	9770	9770	5
506	20231201	113300	214651980	9760	9760	9760	9760	103
507	20231201	113200	213646700	9760	9760	9760	9760	427
508	20231201	113100	209479180	9770	9770	9770	9770	0
509	20231201	113000	209479180	9770	9770	9770	9770	223
510	20231201	112900	207300470	9770	9770	9770	9770	0
511	20231201	112800	207300470	9770	9770	9770	9770	1
512	20231201	112700	207290700	9770	9770	9770	9770	0
513	20231201	112600	207290700	9770	9770	9770	9770	100
514	20231201	112500	206313700	9780	9770	9780	9770	14
515	20231201	112400	206176850	9770	9770	9770	9770	122
516	20231201	112300	204984910	9770	9770	9770	9770	0
517	20231201	112200	204984910	9770	9770	9770	9770	20
518	20231201	112100	204789510	9770	9770	9770	9770	25
519	20231201	112000	204545260	9770	9770	9770	9770	0
520	20231201	111900	204545260	9770	9770	9770	9770	1
521	20231201	111800	204535490	9770	9770	9770	9770	100
522	20231201	111700	203558490	9770	9770	9770	9770	26
523	20231201	111600	203304470	9760	9770	9770	9760	3
524	20231201	111500	203275180	9760	9760	9760	9760	0
525	20231201	111400	203275180	9760	9760	9760	9760	0
526	20231201	111300	203275180	9760	9760	9760	9760	0
527	20231201	111200	203275180	9760	9760	9760	9760	153
528	20231201	111100	201781900	9760	9760	9760	9760	11
529	20231201	111000	201674540	9760	9760	9760	9760	10
530	20231201	110900	201576940	9760	9760	9760	9760	0
531	20231201	110800	201576940	9760	9760	9760	9760	66
532	20231201	110700	200932780	9750	9750	9750	9750	0
533	20231201	110600	200932780	9750	9750	9750	9750	14
534	20231201	110500	200796280	9760	9760	9760	9760	0
535	20231201	110400	200796280	9760	9760	9760	9760	77
536	20231201	110300	200044760	9760	9760	9760	9760	20
537	20231201	110200	199849560	9760	9760	9760	9760	31
538	20231201	110100	199547000	9750	9750	9750	9750	40
539	20231201	110000	199157000	9740	9760	9760	9740	188
540	20231201	105900	197324720	9760	9760	9760	9760	92
541	20231201	105800	196426800	9750	9750	9750	9750	0
542	20231201	105700	196426800	9750	9750	9750	9750	0
543	20231201	105600	196426800	9750	9750	9750	9750	0
544	20231201	105500	196426800	9750	9770	9770	9750	41
545	20231201	105400	196027030	9770	9770	9770	9770	81
546	20231201	105300	195235660	9770	9770	9770	9770	60
547	20231201	105200	194649460	9770	9770	9770	9770	0
548	20231201	105100	194649460	9770	9770	9770	9770	100
549	20231201	105000	193672460	9780	9780	9780	9780	0
550	20231201	104900	193672460	9780	9770	9780	9770	3
551	20231201	104800	193643130	9780	9770	9780	9770	13
552	20231201	104700	193516020	9770	9770	9770	9770	0
553	20231201	104600	193516020	9770	9770	9770	9770	0
554	20231201	104500	193516020	9770	9770	9770	9770	0
555	20231201	104400	193516020	9770	9770	9770	9770	0
556	20231201	104300	193516020	9770	9770	9770	9770	0
557	20231201	104200	193516020	9770	9770	9770	9770	328
558	20231201	104100	190311460	9780	9780	9780	9780	0
559	20231201	104000	190311460	9780	9780	9780	9780	0
560	20231201	103900	190311460	9780	9780	9780	9780	0
561	20231201	103800	190311460	9780	9780	9780	9780	0
562	20231201	103700	190311460	9780	9780	9780	9780	0
563	20231201	103600	190311460	9780	9780	9780	9780	193
564	20231201	103500	188423920	9780	9770	9780	9770	342
565	20231201	103400	185079760	9770	9760	9770	9760	62
566	20231201	103300	184474040	9770	9770	9770	9770	0
567	20231201	103200	184474040	9770	9770	9770	9770	0
568	20231201	103100	184474040	9770	9770	9770	9770	80
569	20231201	103000	183692440	9770	9770	9770	9770	2
570	20231201	102900	183672900	9750	9750	9750	9750	1
571	20231201	102800	183663150	9760	9760	9760	9760	0
572	20231201	102700	183663150	9760	9760	9760	9760	1
573	20231201	102600	183653390	9750	9760	9760	9750	154
574	20231201	102500	182150850	9780	9780	9780	9780	0
575	20231201	102400	182150850	9780	9780	9780	9780	248
576	20231201	102300	179725410	9780	9780	9780	9780	137
577	20231201	102200	178385550	9780	9790	9790	9780	364
578	20231201	102100	174825620	9780	9770	9780	9770	908
579	20231201	102000	165950740	9770	9760	9770	9760	64
580	20231201	101900	165326080	9750	9750	9750	9750	4
581	20231201	101800	165287080	9750	9750	9750	9750	0
582	20231201	101700	165287080	9750	9750	9750	9750	0
583	20231201	101600	165287080	9750	9750	9750	9750	10
584	20231201	101500	165189580	9740	9740	9740	9740	60
585	20231201	101400	164605180	9740	9740	9740	9740	2
586	20231201	101300	164585700	9740	9740	9740	9740	44
587	20231201	101200	164157140	9740	9740	9740	9740	0
588	20231201	101100	164157140	9740	9740	9740	9740	0
589	20231201	101000	164157140	9740	9740	9740	9740	0
590	20231201	100900	164157140	9740	9720	9740	9700	1001
591	20231201	100800	154445250	9720	9720	9720	9720	0
592	20231201	100700	154445250	9720	9730	9730	9720	410
593	20231201	100600	150456060	9740	9740	9740	9740	50
594	20231201	100500	149969060	9740	9740	9740	9740	200
595	20231201	100400	148021060	9740	9730	9740	9730	206
596	20231201	100300	146016670	9730	9730	9730	9730	5
597	20231201	100200	145968020	9730	9730	9730	9730	10
598	20231201	100100	145870720	9730	9730	9730	9730	5
599	20231201	100000	145822070	9730	9730	9730	9730	50
600	20231201	095900	145335570	9730	9730	9730	9730	0
601	20231201	095800	145335570	9730	9730	9730	9730	5
602	20231201	095700	145286920	9700	9700	9700	9700	13
603	20231201	095600	145160820	9730	9730	9730	9730	0
604	20231201	095500	145160820	9730	9730	9730	9730	0
605	20231201	095400	145160820	9730	9730	9730	9730	200
606	20231201	095300	143214820	9730	9690	9730	9690	4
607	20231201	095200	143176020	9700	9700	9700	9700	43
608	20231201	095100	142758920	9700	9720	9720	9700	474
609	20231201	095000	138157680	9720	9720	9720	9720	0
610	20231201	094900	138157680	9720	9720	9720	9720	0
611	20231201	094800	138157680	9720	9720	9720	9720	0
612	20231201	094700	138157680	9720	9720	9720	9720	0
613	20231201	094600	138157680	9720	9720	9720	9720	100
614	20231201	094500	137185680	9720	9720	9720	9720	0
615	20231201	094400	137185680	9720	9720	9720	9720	50
616	20231201	094300	136699680	9740	9740	9740	9740	1
617	20231201	094200	136689940	9720	9720	9720	9720	4
618	20231201	094100	136651060	9710	9710	9710	9710	0
619	20231201	094000	136651060	9710	9730	9730	9710	363
620	20231201	093900	133122000	9740	9740	9740	9740	10
621	20231201	093800	133024600	9740	9740	9740	9740	0
622	20231201	093700	133024600	9740	9740	9740	9740	127
623	20231201	093600	131787620	9750	9750	9750	9740	662
624	20231201	093500	125335190	9740	9740	9740	9740	100
625	20231201	093400	124361190	9750	9750	9750	9750	0
626	20231201	093300	124361190	9750	9750	9750	9750	0
627	20231201	093200	124361190	9750	9710	9750	9710	2
628	20231201	093100	124341730	9760	9770	9770	9750	1000
629	20231201	093000	114590520	9750	9770	9770	9750	46
630	20231201	092900	114142000	9750	9750	9750	9750	30
631	20231201	092800	113849500	9750	9750	9750	9750	549
632	20231201	092700	108496750	9790	9790	9790	9790	1
633	20231201	092600	108486960	9750	9780	9790	9750	30
634	20231201	092500	108193500	9780	9750	9780	9750	221
635	20231201	092400	106038720	9780	9760	9780	9760	634
636	20231201	092300	99838280	9750	9730	9750	9730	478
637	20231201	092200	95179390	9700	9700	9700	9700	10
638	20231201	092100	95082390	9750	9750	9750	9750	0
639	20231201	092000	95082390	9750	9750	9750	9750	0
640	20231201	091900	95082390	9750	9750	9750	9750	0
641	20231201	091800	95082390	9750	9740	9750	9740	30
642	20231201	091700	94790010	9750	9750	9750	9750	0
643	20231201	091600	94790010	9750	9750	9750	9750	1
644	20231201	091500	94780260	9690	9680	9750	9680	561
645	20231201	091400	89330830	9670	9700	9700	9670	2976
646	20231201	091300	60470380	9700	9720	9720	9700	252
647	20231201	091200	58022430	9720	9730	9730	9720	279
648	20231201	091100	55307860	9730	9730	9730	9730	82
649	20231201	091000	54510000	9770	9770	9770	9770	0
650	20231201	090900	54510000	9770	9770	9770	9770	13
651	20231201	090800	54382990	9730	9730	9730	9730	358
652	20231201	090700	50899650	9730	9730	9730	9730	863
653	20231201	090600	42502660	9730	9770	9770	9730	331
654	20231201	090500	39278030	9770	9770	9770	9770	0
655	20231201	090400	39278030	9770	9770	9770	9770	10
656	20231201	090300	39180330	9780	9770	9780	9770	55
657	20231201	090200	38642630	9730	9730	9730	9730	1741
658	20231201	090100	21702700	9700	9700	9700	9700	140
659	20231201	090000	20344700	9700	9730	9730	9700	1593