KissMeData/023600/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	190600	126615960	9250	9250	9250	9250	180
3	20231201	190500	126615960	9250	9250	9250	9250	0
4	20231201	190400	126615960	9250	9250	9250	9250	0
5	20231201	190300	126615960	9250	9250	9250	9250	0
6	20231201	190200	126615960	9250	9250	9250	9250	0
7	20231201	190100	126615960	9250	9250	9250	9250	0
8	20231201	190000	126615960	9250	9250	9250	9250	0
9	20231201	185900	126615960	9250	9250	9250	9250	0
10	20231201	185800	126615960	9250	9250	9250	9250	0
11	20231201	185700	126615960	9250	9250	9250	9250	0
12	20231201	185600	126615960	9250	9250	9250	9250	0
13	20231201	185500	126615960	9250	9250	9250	9250	0
14	20231201	185400	126615960	9250	9250	9250	9250	0
15	20231201	185300	126615960	9250	9250	9250	9250	0
16	20231201	185200	126615960	9250	9250	9250	9250	0
17	20231201	185100	126615960	9250	9250	9250	9250	0
18	20231201	185000	126615960	9250	9250	9250	9250	0
19	20231201	184900	126615960	9250	9250	9250	9250	0
20	20231201	184800	126615960	9250	9250	9250	9250	0
21	20231201	184700	126615960	9250	9250	9250	9250	0
22	20231201	184600	126615960	9250	9250	9250	9250	0
23	20231201	184500	126615960	9250	9250	9250	9250	0
24	20231201	184400	126615960	9250	9250	9250	9250	0
25	20231201	184300	126615960	9250	9250	9250	9250	0
26	20231201	184200	126615960	9250	9250	9250	9250	0
27	20231201	184100	126615960	9250	9250	9250	9250	0
28	20231201	184000	126615960	9250	9250	9250	9250	0
29	20231201	183900	126615960	9250	9250	9250	9250	0
30	20231201	183800	126615960	9250	9250	9250	9250	0
31	20231201	183700	126615960	9250	9250	9250	9250	0
32	20231201	183600	126615960	9250	9250	9250	9250	180
33	20231201	183500	126615960	9250	9250	9250	9250	0
34	20231201	183400	126615960	9250	9250	9250	9250	0
35	20231201	183300	126615960	9250	9250	9250	9250	0
36	20231201	183200	126615960	9250	9250	9250	9250	0
37	20231201	183100	126615960	9250	9250	9250	9250	0
38	20231201	183000	126615960	9250	9250	9250	9250	0
39	20231201	182900	126615960	9250	9250	9250	9250	0
40	20231201	182800	126615960	9250	9250	9250	9250	0
41	20231201	182700	126615960	9250	9250	9250	9250	0
42	20231201	182600	126615960	9250	9250	9250	9250	0
43	20231201	182500	126615960	9250	9250	9250	9250	0
44	20231201	182400	126615960	9250	9250	9250	9250	0
45	20231201	182300	126615960	9250	9250	9250	9250	0
46	20231201	182200	126615960	9250	9250	9250	9250	0
47	20231201	182100	126615960	9250	9250	9250	9250	0
48	20231201	182000	126615960	9250	9250	9250	9250	0
49	20231201	181900	126615960	9250	9250	9250	9250	0
50	20231201	181800	126615960	9250	9250	9250	9250	0
51	20231201	181700	126615960	9250	9250	9250	9250	0
52	20231201	181600	126615960	9250	9250	9250	9250	0
53	20231201	181500	126615960	9250	9250	9250	9250	0
54	20231201	181400	126615960	9250	9250	9250	9250	0
55	20231201	181300	126615960	9250	9250	9250	9250	0
56	20231201	181200	126615960	9250	9250	9250	9250	0
57	20231201	181100	126615960	9250	9250	9250	9250	0
58	20231201	181000	126615960	9250	9250	9250	9250	0
59	20231201	180900	126615960	9250	9250	9250	9250	0
60	20231201	180800	126615960	9250	9250	9250	9250	0
61	20231201	180700	126615960	9250	9250	9250	9250	0
62	20231201	180600	126615960	9250	9250	9250	9250	180
63	20231201	180500	126615960	9250	9250	9250	9250	0
64	20231201	180400	126615960	9250	9250	9250	9250	0
65	20231201	180300	126615960	9250	9250	9250	9250	0
66	20231201	180200	126615960	9250	9250	9250	9250	0
67	20231201	180100	126615960	9250	9250	9250	9250	0
68	20231201	180000	126615960	9250	9250	9250	9250	0
69	20231201	175900	126615960	9250	9250	9250	9250	0
70	20231201	175800	126615960	9250	9250	9250	9250	0
71	20231201	175700	126615960	9250	9250	9250	9250	0
72	20231201	175600	126615960	9250	9250	9250	9250	0
73	20231201	175500	126615960	9250	9250	9250	9250	0
74	20231201	175400	126615960	9250	9250	9250	9250	0
75	20231201	175300	126615960	9250	9250	9250	9250	0
76	20231201	175200	126615960	9250	9250	9250	9250	0
77	20231201	175100	126615960	9250	9250	9250	9250	0
78	20231201	175000	126615960	9250	9250	9250	9250	0
79	20231201	174900	126615960	9250	9250	9250	9250	0
80	20231201	174800	126615960	9250	9250	9250	9250	0
81	20231201	174700	126615960	9250	9250	9250	9250	0
82	20231201	174600	126615960	9250	9250	9250	9250	0
83	20231201	174500	126615960	9250	9250	9250	9250	0
84	20231201	174400	126615960	9250	9250	9250	9250	0
85	20231201	174300	126615960	9250	9250	9250	9250	0
86	20231201	174200	126615960	9250	9250	9250	9250	0
87	20231201	174100	126615960	9250	9250	9250	9250	0
88	20231201	174000	126615960	9250	9250	9250	9250	0
89	20231201	173900	126615960	9250	9250	9250	9250	0
90	20231201	173800	126615960	9250	9250	9250	9250	0
91	20231201	173700	126615960	9250	9250	9250	9250	0
92	20231201	173600	126615960	9250	9250	9250	9250	180
93	20231201	173500	126615960	9250	9250	9250	9250	0
94	20231201	173400	126615960	9250	9250	9250	9250	0
95	20231201	173300	126615960	9250	9250	9250	9250	0
96	20231201	173200	126615960	9250	9250	9250	9250	0
97	20231201	173100	126615960	9250	9250	9250	9250	0
98	20231201	173000	126615960	9250	9250	9250	9250	0
99	20231201	172900	126615960	9250	9250	9250	9250	0
100	20231201	172800	126615960	9250	9250	9250	9250	0
101	20231201	172700	126615960	9250	9250	9250	9250	0
102	20231201	172600	126615960	9250	9250	9250	9250	0
103	20231201	172500	126615960	9250	9250	9250	9250	0
104	20231201	172400	126615960	9250	9250	9250	9250	0
105	20231201	172300	126615960	9250	9250	9250	9250	0
106	20231201	172200	126615960	9250	9250	9250	9250	0
107	20231201	172100	126615960	9250	9250	9250	9250	0
108	20231201	172000	126615960	9250	9250	9250	9250	0
109	20231201	171900	126615960	9250	9250	9250	9250	0
110	20231201	171800	126615960	9250	9250	9250	9250	0
111	20231201	171700	126615960	9250	9250	9250	9250	0
112	20231201	171600	126615960	9250	9250	9250	9250	0
113	20231201	171500	126615960	9250	9250	9250	9250	0
114	20231201	171400	126615960	9250	9250	9250	9250	0
115	20231201	171300	126615960	9250	9250	9250	9250	0
116	20231201	171200	126615960	9250	9250	9250	9250	0
117	20231201	171100	126615960	9250	9250	9250	9250	0
118	20231201	171000	126615960	9250	9250	9250	9250	0
119	20231201	170900	126615960	9250	9250	9250	9250	0
120	20231201	170800	126615960	9250	9250	9250	9250	0
121	20231201	170700	126615960	9250	9250	9250	9250	0
122	20231201	170600	126615960	9250	9250	9250	9250	180
123	20231201	170500	126615960	9250	9250	9250	9250	0
124	20231201	170400	126615960	9250	9250	9250	9250	0
125	20231201	170300	126615960	9250	9250	9250	9250	0
126	20231201	170200	126615960	9250	9250	9250	9250	0
127	20231201	170100	126615960	9250	9250	9250	9250	0
128	20231201	170000	126615960	9250	9250	9250	9250	0
129	20231201	165900	126615960	9250	9250	9250	9250	0
130	20231201	165800	126615960	9250	9250	9250	9250	0
131	20231201	165700	126615960	9250	9250	9250	9250	0
132	20231201	165600	126615960	9250	9250	9250	9250	0
133	20231201	165500	126615960	9250	9250	9250	9250	0
134	20231201	165400	126615960	9250	9250	9250	9250	0
135	20231201	165300	126615960	9250	9250	9250	9250	0
136	20231201	165200	126615960	9250	9250	9250	9250	0
137	20231201	165100	126615960	9250	9250	9250	9250	0
138	20231201	165000	126615960	9250	9250	9250	9250	0
139	20231201	164900	126615960	9250	9250	9250	9250	0
140	20231201	164800	126615960	9250	9250	9250	9250	0
141	20231201	164700	126615960	9250	9250	9250	9250	0
142	20231201	164600	126615960	9250	9250	9250	9250	0
143	20231201	164500	126615960	9250	9250	9250	9250	0
144	20231201	164400	126615960	9250	9250	9250	9250	0
145	20231201	164300	126615960	9250	9250	9250	9250	0
146	20231201	164200	126615960	9250	9250	9250	9250	0
147	20231201	164100	126615960	9250	9250	9250	9250	0
148	20231201	164000	126615960	9250	9250	9250	9250	0
149	20231201	163900	126615960	9250	9250	9250	9250	0
150	20231201	163800	126615960	9250	9250	9250	9250	0
151	20231201	163700	126615960	9250	9250	9250	9250	0
152	20231201	163600	126615960	9250	9250	9250	9250	180
153	20231201	163500	126615960	9250	9250	9250	9250	0
154	20231201	163400	126615960	9250	9250	9250	9250	0
155	20231201	163300	126615960	9250	9250	9250	9250	0
156	20231201	163200	126615960	9250	9250	9250	9250	0
157	20231201	163100	126615960	9250	9250	9250	9250	0
158	20231201	163000	126615960	9250	9250	9250	9250	0
159	20231201	162900	126615960	9250	9250	9250	9250	0
160	20231201	162800	126615960	9250	9250	9250	9250	0
161	20231201	162700	126615960	9250	9250	9250	9250	0
162	20231201	162600	126615960	9250	9250	9250	9250	0
163	20231201	162500	126615960	9250	9250	9250	9250	0
164	20231201	162400	126615960	9250	9250	9250	9250	0
165	20231201	162300	126615960	9250	9250	9250	9250	0
166	20231201	162200	126615960	9250	9250	9250	9250	0
167	20231201	162100	126615960	9250	9250	9250	9250	0
168	20231201	162000	126615960	9250	9250	9250	9250	0
169	20231201	161900	126615960	9250	9250	9250	9250	0
170	20231201	161800	126615960	9250	9250	9250	9250	0
171	20231201	161700	126615960	9250	9250	9250	9250	0
172	20231201	161600	126615960	9250	9250	9250	9250	0
173	20231201	161500	126615960	9250	9250	9250	9250	0
174	20231201	161400	126615960	9250	9250	9250	9250	0
175	20231201	161300	126615960	9250	9250	9250	9250	0
176	20231201	161200	126615960	9250	9250	9250	9250	0
177	20231201	161100	126615960	9250	9250	9250	9250	0
178	20231201	161000	126615960	9250	9250	9250	9250	0
179	20231201	160900	126615960	9250	9250	9250	9250	0
180	20231201	160800	126615960	9250	9250	9250	9250	0
181	20231201	160700	126615960	9250	9250	9250	9250	0
182	20231201	160600	126615960	9250	9250	9250	9250	180
183	20231201	160500	126615960	9250	9250	9250	9250	0
184	20231201	160400	126615960	9250	9250	9250	9250	0
185	20231201	160300	126615960	9250	9250	9250	9250	0
186	20231201	160200	126615960	9250	9250	9250	9250	0
187	20231201	160100	126615960	9250	9250	9250	9250	0
188	20231201	160000	126615960	9250	9250	9250	9250	0
189	20231201	155900	126615960	9250	9250	9250	9250	0
190	20231201	155800	126615960	9250	9250	9250	9250	0
191	20231201	155700	126615960	9250	9250	9250	9250	0
192	20231201	155600	126615960	9250	9250	9250	9250	0
193	20231201	155500	126615960	9250	9250	9250	9250	0
194	20231201	155400	126615960	9250	9250	9250	9250	0
195	20231201	155300	126615960	9250	9250	9250	9250	0
196	20231201	155200	126615960	9250	9250	9250	9250	0
197	20231201	155100	126615960	9250	9250	9250	9250	0
198	20231201	155000	126615960	9250	9250	9250	9250	0
199	20231201	154900	126615960	9250	9250	9250	9250	0
200	20231201	154800	126615960	9250	9250	9250	9250	0
201	20231201	154700	126615960	9250	9250	9250	9250	0
202	20231201	154600	126615960	9250	9250	9250	9250	0
203	20231201	154500	126615960	9250	9250	9250	9250	0
204	20231201	154400	126615960	9250	9250	9250	9250	0
205	20231201	154300	126615960	9250	9250	9250	9250	0
206	20231201	154200	126615960	9250	9250	9250	9250	0
207	20231201	154100	126615960	9250	9250	9250	9250	0
208	20231201	154000	126615960	9250	9250	9250	9250	0
209	20231201	153900	126615960	9250	9250	9250	9250	0
210	20231201	153800	126615960	9250	9250	9250	9250	0
211	20231201	153700	126615960	9250	9250	9250	9250	0
212	20231201	153600	126615960	9250	9250	9250	9250	180
213	20231201	153500	126615960	9250	9250	9250	9250	0
214	20231201	153400	126615960	9250	9250	9250	9250	0
215	20231201	153300	126615960	9250	9250	9250	9250	0
216	20231201	153200	126615960	9250	9250	9250	9250	0
217	20231201	153100	126615960	9250	9250	9250	9250	0
218	20231201	153000	126615960	9250	9250	9250	9250	180
219	20231201	152900	124950960	9240	9240	9240	9240	0
220	20231201	152800	124950960	9240	9240	9240	9240	0
221	20231201	152700	124950960	9240	9240	9240	9240	0
222	20231201	152600	124950960	9240	9240	9240	9240	0
223	20231201	152500	124950960	9240	9240	9240	9240	0
224	20231201	152400	124950960	9240	9240	9240	9240	0
225	20231201	152300	124950960	9240	9240	9240	9240	0
226	20231201	152200	124950960	9240	9240	9240	9240	0
227	20231201	152100	124950960	9240	9240	9240	9240	0
228	20231201	152000	124950960	9240	9240	9240	9240	0
229	20231201	151900	124950960	9240	9240	9240	9240	15
230	20231201	151800	124812360	9250	9250	9250	9250	62
231	20231201	151700	124238860	9260	9260	9260	9260	0
232	20231201	151600	124238860	9260	9260	9260	9260	0
233	20231201	151500	124238860	9260	9260	9260	9260	0
234	20231201	151400	124238860	9260	9250	9260	9250	1001
235	20231201	151300	114974390	9240	9240	9240	9240	11
236	20231201	151200	114872750	9240	9240	9240	9240	0
237	20231201	151100	114872750	9240	9240	9240	9240	0
238	20231201	151000	114872750	9240	9240	9240	9240	0
239	20231201	150900	114872750	9240	9240	9240	9240	12
240	20231201	150800	114761870	9240	9240	9240	9240	0
241	20231201	150700	114761870	9240	9240	9240	9240	5
242	20231201	150600	114715670	9250	9250	9250	9250	0
243	20231201	150500	114715670	9250	9250	9250	9250	0
244	20231201	150400	114715670	9250	9250	9250	9250	0
245	20231201	150300	114715670	9250	9250	9250	9250	0
246	20231201	150200	114715670	9250	9250	9250	9250	20
247	20231201	150100	114530670	9250	9250	9250	9250	0
248	20231201	150000	114530670	9250	9250	9250	9250	0
249	20231201	145900	114530670	9250	9250	9250	9250	0
250	20231201	145800	114530670	9250	9250	9250	9250	3
251	20231201	145700	114502920	9250	9250	9250	9250	49
252	20231201	145600	114049670	9250	9250	9250	9250	23
253	20231201	145500	113836920	9250	9250	9250	9250	0
254	20231201	145400	113836920	9250	9250	9250	9250	277
255	20231201	145300	111274670	9250	9250	9250	9250	0
256	20231201	145200	111274670	9250	9250	9250	9250	0
257	20231201	145100	111274670	9250	9250	9250	9250	0
258	20231201	145000	111274670	9250	9250	9250	9250	0
259	20231201	144900	111274670	9250	9250	9250	9250	0
260	20231201	144800	111274670	9250	9250	9250	9250	31
261	20231201	144700	110987920	9260	9260	9260	9260	3
262	20231201	144600	110960140	9260	9260	9260	9260	6
263	20231201	144500	110904580	9260	9260	9260	9260	0
264	20231201	144400	110904580	9260	9260	9260	9260	0
265	20231201	144300	110904580	9260	9260	9260	9260	1
266	20231201	144200	110895320	9250	9250	9250	9250	0
267	20231201	144100	110895320	9250	9250	9250	9250	0
268	20231201	144000	110895320	9250	9250	9250	9250	0
269	20231201	143900	110895320	9250	9250	9250	9250	0
270	20231201	143800	110895320	9250	9250	9250	9250	0
271	20231201	143700	110895320	9250	9250	9250	9250	0
272	20231201	143600	110895320	9250	9250	9250	9250	0
273	20231201	143500	110895320	9250	9250	9250	9250	1
274	20231201	143400	110886070	9250	9250	9250	9250	0
275	20231201	143300	110886070	9250	9250	9250	9250	0
276	20231201	143200	110886070	9250	9250	9250	9250	0
277	20231201	143100	110886070	9250	9250	9250	9250	0
278	20231201	143000	110886070	9250	9250	9250	9250	0
279	20231201	142900	110886070	9250	9250	9250	9250	0
280	20231201	142800	110886070	9250	9250	9250	9250	0
281	20231201	142700	110886070	9250	9250	9250	9250	0
282	20231201	142600	110886070	9250	9250	9250	9250	0
283	20231201	142500	110886070	9250	9250	9250	9250	0
284	20231201	142400	110886070	9250	9250	9250	9250	416
285	20231201	142300	107038070	9250	9250	9250	9250	99
286	20231201	142200	106122320	9250	9250	9250	9250	0
287	20231201	142100	106122320	9250	9250	9250	9250	1
288	20231201	142000	106113070	9250	9250	9250	9250	0
289	20231201	141900	106113070	9250	9250	9250	9250	100
290	20231201	141800	105188070	9250	9250	9250	9250	7
291	20231201	141700	105123320	9250	9250	9250	9250	0
292	20231201	141600	105123320	9250	9250	9250	9250	0
293	20231201	141500	105123320	9250	9250	9250	9250	0
294	20231201	141400	105123320	9250	9250	9250	9250	0
295	20231201	141300	105123320	9250	9250	9250	9250	0
296	20231201	141200	105123320	9250	9250	9250	9250	0
297	20231201	141100	105123320	9250	9250	9250	9250	0
298	20231201	141000	105123320	9250	9250	9250	9250	0
299	20231201	140900	105123320	9250	9250	9250	9250	0
300	20231201	140800	105123320	9250	9250	9250	9250	2
301	20231201	140700	105104820	9250	9250	9250	9250	0
302	20231201	140600	105104820	9250	9250	9250	9250	0
303	20231201	140500	105104820	9250	9250	9250	9250	0
304	20231201	140400	105104820	9250	9250	9250	9250	0
305	20231201	140300	105104820	9250	9250	9250	9250	0
306	20231201	140200	105104820	9250	9250	9250	9250	0
307	20231201	140100	105104820	9250	9250	9250	9250	0
308	20231201	140000	105104820	9250	9250	9250	9250	0
309	20231201	135900	105104820	9250	9250	9250	9250	0
310	20231201	135800	105104820	9250	9250	9250	9250	1
311	20231201	135700	105095570	9250	9250	9250	9250	1
312	20231201	135600	105086320	9240	9240	9240	9240	0
313	20231201	135500	105086320	9240	9240	9240	9240	0
314	20231201	135400	105086320	9240	9240	9240	9240	0
315	20231201	135300	105086320	9240	9240	9240	9240	0
316	20231201	135200	105086320	9240	9240	9240	9240	0
317	20231201	135100	105086320	9240	9240	9240	9240	9
318	20231201	135000	105003160	9250	9250	9250	9250	9
319	20231201	134900	104919910	9250	9250	9250	9250	0
320	20231201	134800	104919910	9250	9250	9250	9250	0
321	20231201	134700	104919910	9250	9250	9250	9250	0
322	20231201	134600	104919910	9250	9250	9250	9250	0
323	20231201	134500	104919910	9250	9250	9250	9250	0
324	20231201	134400	104919910	9250	9250	9250	9250	0
325	20231201	134300	104919910	9250	9250	9250	9250	0
326	20231201	134200	104919910	9250	9250	9250	9250	0
327	20231201	134100	104919910	9250	9250	9250	9250	0
328	20231201	134000	104919910	9250	9250	9250	9250	0
329	20231201	133900	104919910	9250	9250	9250	9250	0
330	20231201	133800	104919910	9250	9250	9250	9250	0
331	20231201	133700	104919910	9250	9250	9250	9250	0
332	20231201	133600	104919910	9250	9250	9250	9250	0
333	20231201	133500	104919910	9250	9250	9250	9250	0
334	20231201	133400	104919910	9250	9250	9250	9250	0
335	20231201	133300	104919910	9250	9250	9250	9250	0
336	20231201	133200	104919910	9250	9250	9250	9250	0
337	20231201	133100	104919910	9250	9250	9250	9250	0
338	20231201	133000	104919910	9250	9250	9250	9250	0
339	20231201	132900	104919910	9250	9250	9250	9250	51
340	20231201	132800	104448160	9260	9260	9260	9260	0
341	20231201	132700	104448160	9260	9260	9260	9260	0
342	20231201	132600	104448160	9260	9260	9260	9260	0
343	20231201	132500	104448160	9260	9260	9260	9260	0
344	20231201	132400	104448160	9260	9260	9260	9260	0
345	20231201	132300	104448160	9260	9260	9260	9260	0
346	20231201	132200	104448160	9260	9260	9260	9260	0
347	20231201	132100	104448160	9260	9260	9260	9260	0
348	20231201	132000	104448160	9260	9260	9260	9260	0
349	20231201	131900	104448160	9260	9260	9260	9260	0
350	20231201	131800	104448160	9260	9260	9260	9260	0
351	20231201	131700	104448160	9260	9260	9260	9260	0
352	20231201	131600	104448160	9260	9260	9260	9260	0
353	20231201	131500	104448160	9260	9260	9260	9260	0
354	20231201	131400	104448160	9260	9260	9260	9260	0
355	20231201	131300	104448160	9260	9260	9260	9260	0
356	20231201	131200	104448160	9260	9260	9260	9260	0
357	20231201	131100	104448160	9260	9260	9260	9260	0
358	20231201	131000	104448160	9260	9260	9260	9260	0
359	20231201	130900	104448160	9260	9260	9260	9260	0
360	20231201	130800	104448160	9260	9260	9260	9260	0
361	20231201	130700	104448160	9260	9260	9260	9260	0
362	20231201	130600	104448160	9260	9260	9260	9260	0
363	20231201	130500	104448160	9260	9260	9260	9260	0
364	20231201	130400	104448160	9260	9260	9260	9260	0
365	20231201	130300	104448160	9260	9260	9260	9260	0
366	20231201	130200	104448160	9260	9260	9260	9260	0
367	20231201	130100	104448160	9260	9260	9260	9260	0
368	20231201	130000	104448160	9260	9260	9260	9260	0
369	20231201	125900	104448160	9260	9260	9260	9260	0
370	20231201	125800	104448160	9260	9260	9260	9260	0
371	20231201	125700	104448160	9260	9260	9260	9260	0
372	20231201	125600	104448160	9260	9260	9260	9260	10
373	20231201	125500	104355560	9280	9280	9280	9280	0
374	20231201	125400	104355560	9280	9280	9280	9280	0
375	20231201	125300	104355560	9280	9280	9280	9280	0
376	20231201	125200	104355560	9280	9280	9280	9280	0
377	20231201	125100	104355560	9280	9280	9280	9280	0
378	20231201	125000	104355560	9280	9280	9280	9280	0
379	20231201	124900	104355560	9280	9280	9280	9280	0
380	20231201	124800	104355560	9280	9280	9280	9280	0
381	20231201	124700	104355560	9280	9280	9280	9280	0
382	20231201	124600	104355560	9280	9250	9280	9250	2000
383	20231201	124500	85826660	9250	9250	9250	9250	2
384	20231201	124400	85808160	9250	9250	9250	9250	0
385	20231201	124300	85808160	9250	9250	9250	9250	1
386	20231201	124200	85798910	9240	9240	9240	9240	1
387	20231201	124100	85789670	9250	9250	9250	9250	0
388	20231201	124000	85789670	9250	9250	9250	9250	0
389	20231201	123900	85789670	9250	9250	9250	9250	0
390	20231201	123800	85789670	9250	9250	9250	9250	0
391	20231201	123700	85789670	9250	9250	9250	9250	0
392	20231201	123600	85789670	9250	9250	9250	9250	0
393	20231201	123500	85789670	9250	9250	9250	9250	0
394	20231201	123400	85789670	9250	9250	9250	9250	0
395	20231201	123300	85789670	9250	9250	9250	9250	100
396	20231201	123200	84864670	9250	9250	9250	9250	0
397	20231201	123100	84864670	9250	9250	9250	9250	0
398	20231201	123000	84864670	9250	9250	9250	9250	0
399	20231201	122900	84864670	9250	9250	9250	9250	0
400	20231201	122800	84864670	9250	9250	9250	9250	155
401	20231201	122700	83430920	9250	9250	9250	9250	0
402	20231201	122600	83430920	9250	9250	9250	9250	0
403	20231201	122500	83430920	9250	9250	9250	9250	1
404	20231201	122400	83421670	9250	9250	9250	9250	109
405	20231201	122300	82413420	9240	9240	9240	9240	0
406	20231201	122200	82413420	9240	9240	9240	9240	0
407	20231201	122100	82413420	9240	9240	9240	9240	0
408	20231201	122000	82413420	9240	9240	9240	9240	4
409	20231201	121900	82376460	9240	9240	9240	9240	20
410	20231201	121800	82191660	9240	9240	9240	9240	108
411	20231201	121700	81193740	9240	9240	9240	9240	0
412	20231201	121600	81193740	9240	9240	9240	9240	0
413	20231201	121500	81193740	9240	9240	9240	9240	0
414	20231201	121400	81193740	9240	9240	9240	9240	0
415	20231201	121300	81193740	9240	9240	9240	9240	70
416	20231201	121200	80546940	9240	9240	9240	9240	0
417	20231201	121100	80546940	9240	9240	9240	9240	0
418	20231201	121000	80546940	9240	9240	9240	9240	0
419	20231201	120900	80546940	9240	9240	9240	9240	2
420	20231201	120800	80528460	9250	9250	9250	9250	0
421	20231201	120700	80528460	9250	9250	9250	9250	0
422	20231201	120600	80528460	9250	9250	9250	9250	0
423	20231201	120500	80528460	9250	9250	9250	9250	2
424	20231201	120400	80509960	9250	9250	9250	9250	170
425	20231201	120300	78937460	9250	9250	9250	9250	0
426	20231201	120200	78937460	9250	9250	9250	9250	0
427	20231201	120100	78937460	9250	9250	9250	9250	0
428	20231201	120000	78937460	9250	9250	9250	9250	0
429	20231201	115900	78937460	9250	9250	9250	9250	0
430	20231201	115800	78937460	9250	9250	9250	9250	21
431	20231201	115700	78743210	9250	9250	9250	9250	0
432	20231201	115600	78743210	9250	9250	9250	9250	14
433	20231201	115500	78613710	9260	9260	9260	9260	121
434	20231201	115400	77493250	9260	9260	9260	9260	0
435	20231201	115300	77493250	9260	9260	9260	9260	0
436	20231201	115200	77493250	9260	9260	9260	9260	0
437	20231201	115100	77493250	9260	9260	9260	9260	0
438	20231201	115000	77493250	9260	9260	9260	9260	0
439	20231201	114900	77493250	9260	9260	9260	9260	0
440	20231201	114800	77493250	9260	9260	9260	9260	0
441	20231201	114700	77493250	9260	9260	9260	9260	0
442	20231201	114600	77493250	9260	9260	9260	9260	0
443	20231201	114500	77493250	9260	9260	9260	9260	0
444	20231201	114400	77493250	9260	9240	9260	9240	100
445	20231201	114300	76567680	9240	9240	9240	9240	0
446	20231201	114200	76567680	9240	9240	9240	9240	100
447	20231201	114100	75643680	9240	9240	9240	9240	0
448	20231201	114000	75643680	9240	9240	9240	9240	0
449	20231201	113900	75643680	9240	9240	9240	9240	1
450	20231201	113800	75634440	9260	9260	9260	9260	0
451	20231201	113700	75634440	9260	9260	9260	9260	0
452	20231201	113600	75634440	9260	9260	9260	9260	0
453	20231201	113500	75634440	9260	9260	9260	9260	0
454	20231201	113400	75634440	9260	9260	9260	9260	0
455	20231201	113300	75634440	9260	9260	9260	9260	0
456	20231201	113200	75634440	9260	9260	9260	9260	0
457	20231201	113100	75634440	9260	9260	9260	9260	100
458	20231201	113000	74708440	9260	9260	9260	9260	0
459	20231201	112900	74708440	9260	9260	9260	9260	55
460	20231201	112800	74199140	9240	9240	9240	9240	0
461	20231201	112700	74199140	9240	9240	9240	9240	0
462	20231201	112600	74199140	9240	9240	9240	9240	0
463	20231201	112500	74199140	9240	9240	9240	9240	0
464	20231201	112400	74199140	9240	9240	9240	9240	0
465	20231201	112300	74199140	9240	9240	9240	9240	0
466	20231201	112200	74199140	9240	9240	9240	9240	0
467	20231201	112100	74199140	9240	9240	9240	9240	0
468	20231201	112000	74199140	9240	9240	9240	9240	0
469	20231201	111900	74199140	9240	9240	9240	9240	0
470	20231201	111800	74199140	9240	9240	9240	9240	0
471	20231201	111700	74199140	9240	9230	9240	9230	33
472	20231201	111600	73894230	9240	9240	9240	9240	2
473	20231201	111500	73875750	9250	9240	9250	9240	1000
474	20231201	111400	64626250	9240	9240	9240	9240	0
475	20231201	111300	64626250	9240	9240	9240	9240	0
476	20231201	111200	64626250	9240	9240	9240	9240	0
477	20231201	111100	64626250	9240	9240	9240	9240	0
478	20231201	111000	64626250	9240	9240	9240	9240	0
479	20231201	110900	64626250	9240	9240	9240	9240	0
480	20231201	110800	64626250	9240	9240	9240	9240	0
481	20231201	110700	64626250	9240	9240	9240	9240	0
482	20231201	110600	64626250	9240	9240	9240	9240	0
483	20231201	110500	64626250	9240	9240	9240	9240	10
484	20231201	110400	64533850	9250	9250	9250	9250	0
485	20231201	110300	64533850	9250	9250	9250	9250	0
486	20231201	110200	64533850	9250	9260	9260	9250	1242
487	20231201	110100	53045300	9250	9260	9260	9250	205
488	20231201	110000	51149000	9260	9260	9260	9260	5
489	20231201	105900	51102700	9260	9260	9260	9260	5
490	20231201	105800	51056400	9260	9230	9260	9230	579
491	20231201	105700	45702470	9230	9230	9230	9230	0
492	20231201	105600	45702470	9230	9230	9230	9230	0
493	20231201	105500	45702470	9230	9230	9230	9230	0
494	20231201	105400	45702470	9230	9230	9230	9230	0
495	20231201	105300	45702470	9230	9230	9230	9230	0
496	20231201	105200	45702470	9230	9230	9230	9230	0
497	20231201	105100	45702470	9230	9230	9230	9230	1
498	20231201	105000	45693240	9220	9220	9220	9220	75
499	20231201	104900	45001740	9220	9220	9220	9220	5
500	20231201	104800	44955640	9210	9210	9210	9210	0
501	20231201	104700	44955640	9210	9210	9210	9210	0
502	20231201	104600	44955640	9210	9210	9210	9210	20
503	20231201	104500	44771440	9210	9210	9210	9210	5
504	20231201	104400	44725390	9210	9210	9210	9210	5
505	20231201	104300	44679340	9210	9210	9210	9210	2
506	20231201	104200	44660920	9210	9210	9210	9210	22
507	20231201	104100	44458300	9210	9210	9210	9210	10
508	20231201	104000	44366200	9210	9210	9210	9210	0
509	20231201	103900	44366200	9210	9210	9210	9210	0
510	20231201	103800	44366200	9210	9210	9210	9210	0
511	20231201	103700	44366200	9210	9210	9210	9210	0
512	20231201	103600	44366200	9210	9210	9210	9210	0
513	20231201	103500	44366200	9210	9210	9210	9210	0
514	20231201	103400	44366200	9210	9210	9210	9210	0
515	20231201	103300	44366200	9210	9210	9210	9210	0
516	20231201	103200	44366200	9210	9210	9210	9210	64
517	20231201	103100	43776760	9210	9210	9210	9210	5
518	20231201	103000	43730710	9210	9200	9210	9200	61
519	20231201	102900	43169460	9210	9210	9210	9210	5
520	20231201	102800	43123410	9210	9210	9210	9210	0
521	20231201	102700	43123410	9210	9210	9210	9210	0
522	20231201	102600	43123410	9210	9210	9210	9210	4
523	20231201	102500	43086570	9210	9210	9210	9210	5
524	20231201	102400	43040520	9210	9210	9210	9210	5
525	20231201	102300	42994470	9210	9210	9210	9210	7
526	20231201	102200	42930000	9210	9210	9210	9210	49
527	20231201	102100	42478710	9210	9210	9210	9210	10
528	20231201	102000	42386610	9210	9210	9210	9210	0
529	20231201	101900	42386610	9210	9210	9210	9210	0
530	20231201	101800	42386610	9210	9210	9210	9210	200
531	20231201	101700	40544610	9200	9200	9200	9200	0
532	20231201	101600	40544610	9200	9200	9200	9200	0
533	20231201	101500	40544610	9200	9200	9200	9200	0
534	20231201	101400	40544610	9200	9200	9200	9200	0
535	20231201	101300	40544610	9200	9200	9200	9200	0
536	20231201	101200	40544610	9200	9200	9200	9200	105
537	20231201	101100	39578610	9200	9200	9200	9200	0
538	20231201	101000	39578610	9200	9200	9200	9200	6
539	20231201	100900	39523410	9200	9200	9200	9200	6
540	20231201	100800	39468210	9200	9200	9200	9200	6
541	20231201	100700	39413010	9200	9200	9200	9200	376
542	20231201	100600	35953810	9190	9200	9200	9190	246
543	20231201	100500	33691810	9210	9210	9210	9210	0
544	20231201	100400	33691810	9210	9210	9210	9210	0
545	20231201	100300	33691810	9210	9210	9210	9210	6
546	20231201	100200	33636550	9210	9210	9210	9210	0
547	20231201	100100	33636550	9210	9210	9210	9210	0
548	20231201	100000	33636550	9210	9210	9210	9210	0
549	20231201	095900	33636550	9210	9210	9210	9210	6
550	20231201	095800	33581290	9210	9210	9210	9210	0
551	20231201	095700	33581290	9210	9210	9210	9210	0
552	20231201	095600	33581290	9210	9210	9210	9210	6
553	20231201	095500	33526030	9210	9210	9210	9210	0
554	20231201	095400	33526030	9210	9210	9210	9210	0
555	20231201	095300	33526030	9210	9210	9210	9210	6
556	20231201	095200	33470770	9210	9210	9210	9210	0
557	20231201	095100	33470770	9210	9210	9210	9210	0
558	20231201	095000	33470770	9210	9210	9210	9210	7
559	20231201	094900	33406300	9210	9210	9210	9210	0
560	20231201	094800	33406300	9210	9210	9210	9210	0
561	20231201	094700	33406300	9210	9210	9210	9210	8
562	20231201	094600	33332620	9210	9210	9210	9210	0
563	20231201	094500	33332620	9210	9210	9210	9210	0
564	20231201	094400	33332620	9210	9210	9210	9210	10
565	20231201	094300	33240520	9210	9210	9210	9210	9
566	20231201	094200	33157630	9210	9210	9210	9210	0
567	20231201	094100	33157630	9210	9210	9210	9210	0
568	20231201	094000	33157630	9210	9210	9210	9210	8
569	20231201	093900	33083950	9210	9210	9210	9210	0
570	20231201	093800	33083950	9210	9210	9210	9210	0
571	20231201	093700	33083950	9210	9210	9210	9210	0
572	20231201	093600	33083950	9210	9210	9210	9210	0
573	20231201	093500	33083950	9210	9210	9210	9210	160
574	20231201	093400	31610350	9210	9210	9210	9210	596
575	20231201	093300	26121190	9210	9210	9210	9210	200
576	20231201	093200	24279190	9210	9210	9210	9210	1071
577	20231201	093100	14415280	9220	9220	9220	9220	0
578	20231201	093000	14415280	9220	9220	9220	9220	0
579	20231201	092900	14415280	9220	9220	9220	9220	0
580	20231201	092800	14415280	9220	9220	9220	9220	0
581	20231201	092700	14415280	9220	9220	9220	9220	5
582	20231201	092600	14369180	9220	9220	9220	9220	26
583	20231201	092500	14129460	9210	9210	9220	9210	194
584	20231201	092400	12342690	9210	9210	9210	9210	2
585	20231201	092300	12324270	9190	9200	9200	9190	700
586	20231201	092200	5890270	9190	9180	9190	9180	173
587	20231201	092100	4301040	9180	9180	9180	9180	0
588	20231201	092000	4301040	9180	9180	9180	9180	156
589	20231201	091900	2868960	9200	9200	9200	9200	0
590	20231201	091800	2868960	9200	9200	9200	9200	0
591	20231201	091700	2868960	9200	9200	9200	9200	0
592	20231201	091600	2868960	9200	9200	9200	9200	10
593	20231201	091500	2776960	9200	9200	9200	9200	100
594	20231201	091400	1856960	9200	9200	9200	9200	0
595	20231201	091300	1856960	9200	9200	9200	9200	0
596	20231201	091200	1856960	9200	9200	9200	9200	0
597	20231201	091100	1856960	9200	9200	9200	9200	43
598	20231201	091000	1461360	9200	9200	9200	9200	0
599	20231201	090900	1461360	9200	9200	9200	9200	10
600	20231201	090800	1369360	9200	9200	9200	9200	77
601	20231201	090700	660960	9180	9180	9180	9180	0
602	20231201	090600	660960	9180	9180	9180	9180	0
603	20231201	090500	660960	9180	9180	9180	9180	0
604	20231201	090400	660960	9180	9180	9180	9180	0
605	20231201	090300	660960	9180	9180	9180	9180	0
606	20231201	090200	660960	9180	9180	9180	9180	0
607	20231201	090100	660960	9180	9180	9180	9180	0
608	20231201	090000	660960	9180	9180	9180	9180	44