KissMeData/033920/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	191500	103002940	5340	5340	5340	5340	1259
3	20231201	191400	103002940	5340	5340	5340	5340	0
4	20231201	191300	103002940	5340	5340	5340	5340	0
5	20231201	191200	103002940	5340	5340	5340	5340	0
6	20231201	191100	103002940	5340	5340	5340	5340	0
7	20231201	191000	103002940	5340	5340	5340	5340	0
8	20231201	190900	103002940	5340	5340	5340	5340	0
9	20231201	190800	103002940	5340	5340	5340	5340	0
10	20231201	190700	103002940	5340	5340	5340	5340	0
11	20231201	190600	103002940	5340	5340	5340	5340	0
12	20231201	190500	103002940	5340	5340	5340	5340	0
13	20231201	190400	103002940	5340	5340	5340	5340	0
14	20231201	190300	103002940	5340	5340	5340	5340	0
15	20231201	190200	103002940	5340	5340	5340	5340	0
16	20231201	190100	103002940	5340	5340	5340	5340	0
17	20231201	190000	103002940	5340	5340	5340	5340	0
18	20231201	185900	103002940	5340	5340	5340	5340	0
19	20231201	185800	103002940	5340	5340	5340	5340	0
20	20231201	185700	103002940	5340	5340	5340	5340	0
21	20231201	185600	103002940	5340	5340	5340	5340	0
22	20231201	185500	103002940	5340	5340	5340	5340	0
23	20231201	185400	103002940	5340	5340	5340	5340	0
24	20231201	185300	103002940	5340	5340	5340	5340	0
25	20231201	185200	103002940	5340	5340	5340	5340	0
26	20231201	185100	103002940	5340	5340	5340	5340	0
27	20231201	185000	103002940	5340	5340	5340	5340	0
28	20231201	184900	103002940	5340	5340	5340	5340	0
29	20231201	184800	103002940	5340	5340	5340	5340	0
30	20231201	184700	103002940	5340	5340	5340	5340	0
31	20231201	184600	103002940	5340	5340	5340	5340	0
32	20231201	184500	103002940	5340	5340	5340	5340	1259
33	20231201	184400	103002940	5340	5340	5340	5340	0
34	20231201	184300	103002940	5340	5340	5340	5340	0
35	20231201	184200	103002940	5340	5340	5340	5340	0
36	20231201	184100	103002940	5340	5340	5340	5340	0
37	20231201	184000	103002940	5340	5340	5340	5340	0
38	20231201	183900	103002940	5340	5340	5340	5340	0
39	20231201	183800	103002940	5340	5340	5340	5340	0
40	20231201	183700	103002940	5340	5340	5340	5340	0
41	20231201	183600	103002940	5340	5340	5340	5340	0
42	20231201	183500	103002940	5340	5340	5340	5340	0
43	20231201	183400	103002940	5340	5340	5340	5340	0
44	20231201	183300	103002940	5340	5340	5340	5340	0
45	20231201	183200	103002940	5340	5340	5340	5340	0
46	20231201	183100	103002940	5340	5340	5340	5340	0
47	20231201	183000	103002940	5340	5340	5340	5340	0
48	20231201	182900	103002940	5340	5340	5340	5340	0
49	20231201	182800	103002940	5340	5340	5340	5340	0
50	20231201	182700	103002940	5340	5340	5340	5340	0
51	20231201	182600	103002940	5340	5340	5340	5340	0
52	20231201	182500	103002940	5340	5340	5340	5340	0
53	20231201	182400	103002940	5340	5340	5340	5340	0
54	20231201	182300	103002940	5340	5340	5340	5340	0
55	20231201	182200	103002940	5340	5340	5340	5340	0
56	20231201	182100	103002940	5340	5340	5340	5340	0
57	20231201	182000	103002940	5340	5340	5340	5340	0
58	20231201	181900	103002940	5340	5340	5340	5340	0
59	20231201	181800	103002940	5340	5340	5340	5340	0
60	20231201	181700	103002940	5340	5340	5340	5340	0
61	20231201	181600	103002940	5340	5340	5340	5340	0
62	20231201	181500	103002940	5340	5340	5340	5340	1259
63	20231201	181400	103002940	5340	5340	5340	5340	0
64	20231201	181300	103002940	5340	5340	5340	5340	0
65	20231201	181200	103002940	5340	5340	5340	5340	0
66	20231201	181100	103002940	5340	5340	5340	5340	0
67	20231201	181000	103002940	5340	5340	5340	5340	0
68	20231201	180900	103002940	5340	5340	5340	5340	0
69	20231201	180800	103002940	5340	5340	5340	5340	0
70	20231201	180700	103002940	5340	5340	5340	5340	0
71	20231201	180600	103002940	5340	5340	5340	5340	0
72	20231201	180500	103002940	5340	5340	5340	5340	0
73	20231201	180400	103002940	5340	5340	5340	5340	0
74	20231201	180300	103002940	5340	5340	5340	5340	0
75	20231201	180200	103002940	5340	5340	5340	5340	0
76	20231201	180100	103002940	5340	5340	5340	5340	0
77	20231201	180000	103002940	5340	5340	5340	5340	0
78	20231201	175900	103002940	5340	5340	5340	5340	0
79	20231201	175800	103002940	5340	5340	5340	5340	0
80	20231201	175700	103002940	5340	5340	5340	5340	0
81	20231201	175600	103002940	5340	5340	5340	5340	0
82	20231201	175500	103002940	5340	5340	5340	5340	0
83	20231201	175400	103002940	5340	5340	5340	5340	0
84	20231201	175300	103002940	5340	5340	5340	5340	0
85	20231201	175200	103002940	5340	5340	5340	5340	0
86	20231201	175100	103002940	5340	5340	5340	5340	0
87	20231201	175000	103002940	5340	5340	5340	5340	0
88	20231201	174900	103002940	5340	5340	5340	5340	0
89	20231201	174800	103002940	5340	5340	5340	5340	0
90	20231201	174700	103002940	5340	5340	5340	5340	0
91	20231201	174600	103002940	5340	5340	5340	5340	0
92	20231201	174500	103002940	5340	5340	5340	5340	1259
93	20231201	174400	103002940	5340	5340	5340	5340	0
94	20231201	174300	103002940	5340	5340	5340	5340	0
95	20231201	174200	103002940	5340	5340	5340	5340	0
96	20231201	174100	103002940	5340	5340	5340	5340	0
97	20231201	174000	103002940	5340	5340	5340	5340	0
98	20231201	173900	103002940	5340	5340	5340	5340	0
99	20231201	173800	103002940	5340	5340	5340	5340	0
100	20231201	173700	103002940	5340	5340	5340	5340	0
101	20231201	173600	103002940	5340	5340	5340	5340	0
102	20231201	173500	103002940	5340	5340	5340	5340	0
103	20231201	173400	103002940	5340	5340	5340	5340	0
104	20231201	173300	103002940	5340	5340	5340	5340	0
105	20231201	173200	103002940	5340	5340	5340	5340	0
106	20231201	173100	103002940	5340	5340	5340	5340	0
107	20231201	173000	103002940	5340	5340	5340	5340	0
108	20231201	172900	103002940	5340	5340	5340	5340	0
109	20231201	172800	103002940	5340	5340	5340	5340	0
110	20231201	172700	103002940	5340	5340	5340	5340	0
111	20231201	172600	103002940	5340	5340	5340	5340	0
112	20231201	172500	103002940	5340	5340	5340	5340	0
113	20231201	172400	103002940	5340	5340	5340	5340	0
114	20231201	172300	103002940	5340	5340	5340	5340	0
115	20231201	172200	103002940	5340	5340	5340	5340	0
116	20231201	172100	103002940	5340	5340	5340	5340	0
117	20231201	172000	103002940	5340	5340	5340	5340	0
118	20231201	171900	103002940	5340	5340	5340	5340	0
119	20231201	171800	103002940	5340	5340	5340	5340	0
120	20231201	171700	103002940	5340	5340	5340	5340	0
121	20231201	171600	103002940	5340	5340	5340	5340	0
122	20231201	171500	103002940	5340	5340	5340	5340	1259
123	20231201	171400	103002940	5340	5340	5340	5340	0
124	20231201	171300	103002940	5340	5340	5340	5340	0
125	20231201	171200	103002940	5340	5340	5340	5340	0
126	20231201	171100	103002940	5340	5340	5340	5340	0
127	20231201	171000	103002940	5340	5340	5340	5340	0
128	20231201	170900	103002940	5340	5340	5340	5340	0
129	20231201	170800	103002940	5340	5340	5340	5340	0
130	20231201	170700	103002940	5340	5340	5340	5340	0
131	20231201	170600	103002940	5340	5340	5340	5340	0
132	20231201	170500	103002940	5340	5340	5340	5340	0
133	20231201	170400	103002940	5340	5340	5340	5340	0
134	20231201	170300	103002940	5340	5340	5340	5340	0
135	20231201	170200	103002940	5340	5340	5340	5340	0
136	20231201	170100	103002940	5340	5340	5340	5340	0
137	20231201	170000	103002940	5340	5340	5340	5340	0
138	20231201	165900	103002940	5340	5340	5340	5340	0
139	20231201	165800	103002940	5340	5340	5340	5340	0
140	20231201	165700	103002940	5340	5340	5340	5340	0
141	20231201	165600	103002940	5340	5340	5340	5340	0
142	20231201	165500	103002940	5340	5340	5340	5340	0
143	20231201	165400	103002940	5340	5340	5340	5340	0
144	20231201	165300	103002940	5340	5340	5340	5340	0
145	20231201	165200	103002940	5340	5340	5340	5340	0
146	20231201	165100	103002940	5340	5340	5340	5340	0
147	20231201	165000	103002940	5340	5340	5340	5340	0
148	20231201	164900	103002940	5340	5340	5340	5340	0
149	20231201	164800	103002940	5340	5340	5340	5340	0
150	20231201	164700	103002940	5340	5340	5340	5340	0
151	20231201	164600	103002940	5340	5340	5340	5340	0
152	20231201	164500	103002940	5340	5340	5340	5340	1259
153	20231201	164400	103002940	5340	5340	5340	5340	0
154	20231201	164300	103002940	5340	5340	5340	5340	0
155	20231201	164200	103002940	5340	5340	5340	5340	0
156	20231201	164100	103002940	5340	5340	5340	5340	0
157	20231201	164000	103002940	5340	5340	5340	5340	0
158	20231201	163900	103002940	5340	5340	5340	5340	0
159	20231201	163800	103002940	5340	5340	5340	5340	0
160	20231201	163700	103002940	5340	5340	5340	5340	0
161	20231201	163600	103002940	5340	5340	5340	5340	0
162	20231201	163500	103002940	5340	5340	5340	5340	0
163	20231201	163400	103002940	5340	5340	5340	5340	0
164	20231201	163300	103002940	5340	5340	5340	5340	0
165	20231201	163200	103002940	5340	5340	5340	5340	0
166	20231201	163100	103002940	5340	5340	5340	5340	0
167	20231201	163000	103002940	5340	5340	5340	5340	0
168	20231201	162900	103002940	5340	5340	5340	5340	0
169	20231201	162800	103002940	5340	5340	5340	5340	0
170	20231201	162700	103002940	5340	5340	5340	5340	0
171	20231201	162600	103002940	5340	5340	5340	5340	0
172	20231201	162500	103002940	5340	5340	5340	5340	0
173	20231201	162400	103002940	5340	5340	5340	5340	0
174	20231201	162300	103002940	5340	5340	5340	5340	0
175	20231201	162200	103002940	5340	5340	5340	5340	0
176	20231201	162100	103002940	5340	5340	5340	5340	0
177	20231201	162000	103002940	5340	5340	5340	5340	0
178	20231201	161900	103002940	5340	5340	5340	5340	0
179	20231201	161800	103002940	5340	5340	5340	5340	0
180	20231201	161700	103002940	5340	5340	5340	5340	0
181	20231201	161600	103002940	5340	5340	5340	5340	0
182	20231201	161500	103002940	5340	5340	5340	5340	1259
183	20231201	161400	103002940	5340	5340	5340	5340	0
184	20231201	161300	103002940	5340	5340	5340	5340	0
185	20231201	161200	103002940	5340	5340	5340	5340	0
186	20231201	161100	103002940	5340	5340	5340	5340	0
187	20231201	161000	103002940	5340	5340	5340	5340	0
188	20231201	160900	103002940	5340	5340	5340	5340	0
189	20231201	160800	103002940	5340	5340	5340	5340	0
190	20231201	160700	103002940	5340	5340	5340	5340	0
191	20231201	160600	103002940	5340	5340	5340	5340	0
192	20231201	160500	103002940	5340	5340	5340	5340	0
193	20231201	160400	103002940	5340	5340	5340	5340	0
194	20231201	160300	103002940	5340	5340	5340	5340	0
195	20231201	160200	103002940	5340	5340	5340	5340	0
196	20231201	160100	103002940	5340	5340	5340	5340	0
197	20231201	160000	103002940	5340	5340	5340	5340	0
198	20231201	155900	103002940	5340	5340	5340	5340	0
199	20231201	155800	103002940	5340	5340	5340	5340	0
200	20231201	155700	103002940	5340	5340	5340	5340	0
201	20231201	155600	103002940	5340	5340	5340	5340	0
202	20231201	155500	103002940	5340	5340	5340	5340	0
203	20231201	155400	103002940	5340	5340	5340	5340	0
204	20231201	155300	103002940	5340	5340	5340	5340	0
205	20231201	155200	103002940	5340	5340	5340	5340	0
206	20231201	155100	103002940	5340	5340	5340	5340	0
207	20231201	155000	103002940	5340	5340	5340	5340	0
208	20231201	154900	103002940	5340	5340	5340	5340	0
209	20231201	154800	103002940	5340	5340	5340	5340	0
210	20231201	154700	103002940	5340	5340	5340	5340	0
211	20231201	154600	103002940	5340	5340	5340	5340	0
212	20231201	154500	103002940	5340	5340	5340	5340	1259
213	20231201	154400	103002940	5340	5340	5340	5340	0
214	20231201	154300	103002940	5340	5340	5340	5340	0
215	20231201	154200	103002940	5340	5340	5340	5340	0
216	20231201	154100	103002940	5340	5340	5340	5340	0
217	20231201	154000	103002940	5340	5340	5340	5340	0
218	20231201	153900	103002940	5340	5340	5340	5340	0
219	20231201	153800	103002940	5340	5340	5340	5340	0
220	20231201	153700	103002940	5340	5340	5340	5340	0
221	20231201	153600	103002940	5340	5340	5340	5340	0
222	20231201	153500	103002940	5340	5340	5340	5340	0
223	20231201	153400	103002940	5340	5340	5340	5340	0
224	20231201	153300	103002940	5340	5340	5340	5340	0
225	20231201	153200	103002940	5340	5340	5340	5340	0
226	20231201	153100	103002940	5340	5340	5340	5340	0
227	20231201	153000	103002940	5340	5340	5340	5340	1259
228	20231201	152900	96279880	5340	5340	5340	5340	0
229	20231201	152800	96279880	5340	5340	5340	5340	0
230	20231201	152700	96279880	5340	5340	5340	5340	0
231	20231201	152600	96279880	5340	5340	5340	5340	0
232	20231201	152500	96279880	5340	5340	5340	5340	0
233	20231201	152400	96279880	5340	5340	5340	5340	0
234	20231201	152300	96279880	5340	5340	5340	5340	0
235	20231201	152200	96279880	5340	5340	5340	5340	0
236	20231201	152100	96279880	5340	5340	5340	5340	0
237	20231201	152000	96279880	5340	5340	5340	5340	0
238	20231201	151900	96279880	5340	5360	5360	5340	180
239	20231201	151800	95315680	5340	5340	5340	5340	4
240	20231201	151700	95294320	5340	5340	5340	5340	5
241	20231201	151600	95267620	5360	5360	5360	5360	5
242	20231201	151500	95240820	5350	5340	5350	5340	11
243	20231201	151400	95182070	5340	5340	5340	5340	8
244	20231201	151300	95139350	5340	5340	5340	5340	10
245	20231201	151200	95085950	5350	5350	5350	5350	1
246	20231201	151100	95080600	5360	5360	5360	5360	20
247	20231201	151000	94973400	5360	5360	5360	5360	0
248	20231201	150900	94973400	5360	5350	5360	5350	188
249	20231201	150800	93965770	5340	5340	5340	5340	68
250	20231201	150700	93602650	5340	5340	5340	5340	0
251	20231201	150600	93602650	5340	5340	5340	5340	22
252	20231201	150500	93485170	5350	5350	5350	5350	0
253	20231201	150400	93485170	5350	5350	5350	5350	5
254	20231201	150300	93458420	5340	5340	5340	5340	0
255	20231201	150200	93458420	5340	5340	5340	5340	0
256	20231201	150100	93458420	5340	5340	5340	5340	0
257	20231201	150000	93458420	5340	5340	5340	5340	1
258	20231201	145900	93453080	5340	5350	5350	5340	67
259	20231201	145800	93095290	5350	5350	5350	5350	0
260	20231201	145700	93095290	5350	5350	5350	5350	0
261	20231201	145600	93095290	5350	5350	5350	5350	29
262	20231201	145500	92940140	5350	5350	5350	5350	100
263	20231201	145400	92405140	5350	5350	5350	5350	0
264	20231201	145300	92405140	5350	5350	5350	5350	0
265	20231201	145200	92405140	5350	5350	5350	5350	12
266	20231201	145100	92340940	5350	5360	5360	5350	121
267	20231201	145000	91693500	5350	5350	5350	5350	5
268	20231201	144900	91666750	5340	5340	5340	5340	1
269	20231201	144800	91661410	5350	5350	5350	5350	0
270	20231201	144700	91661410	5350	5350	5350	5350	0
271	20231201	144600	91661410	5350	5350	5350	5350	0
272	20231201	144500	91661410	5350	5350	5350	5350	0
273	20231201	144400	91661410	5350	5350	5350	5350	3
274	20231201	144300	91645360	5340	5340	5340	5340	0
275	20231201	144200	91645360	5340	5340	5340	5340	300
276	20231201	144100	90043360	5340	5350	5350	5340	862
277	20231201	144000	85432280	5330	5350	5350	5330	1345
278	20231201	143900	78239430	5360	5360	5360	5360	0
279	20231201	143800	78239430	5360	5360	5360	5360	25
280	20231201	143700	78105430	5330	5360	5360	5330	3
281	20231201	143600	78089380	5330	5330	5330	5330	0
282	20231201	143500	78089380	5330	5330	5330	5330	0
283	20231201	143400	78089380	5330	5330	5330	5330	0
284	20231201	143300	78089380	5330	5330	5330	5330	0
285	20231201	143200	78089380	5330	5330	5330	5330	0
286	20231201	143100	78089380	5330	5330	5330	5330	0
287	20231201	143000	78089380	5330	5330	5330	5330	0
288	20231201	142900	78089380	5330	5330	5330	5330	0
289	20231201	142800	78089380	5330	5330	5330	5330	0
290	20231201	142700	78089380	5330	5330	5330	5330	0
291	20231201	142600	78089380	5330	5330	5330	5330	0
292	20231201	142500	78089380	5330	5330	5330	5330	0
293	20231201	142400	78089380	5330	5330	5330	5330	0
294	20231201	142300	78089380	5330	5330	5330	5330	0
295	20231201	142200	78089380	5330	5330	5330	5330	0
296	20231201	142100	78089380	5330	5330	5330	5330	0
297	20231201	142000	78089380	5330	5350	5350	5330	3
298	20231201	141900	78073350	5350	5350	5350	5350	2
299	20231201	141800	78062650	5350	5350	5350	5350	0
300	20231201	141700	78062650	5350	5350	5350	5350	0
301	20231201	141600	78062650	5350	5350	5350	5350	0
302	20231201	141500	78062650	5350	5350	5350	5350	260
303	20231201	141400	76671650	5350	5350	5350	5350	740
304	20231201	141300	72712650	5360	5360	5360	5360	0
305	20231201	141200	72712650	5360	5360	5360	5360	1600
306	20231201	141100	64136650	5350	5340	5350	5340	2400
307	20231201	141000	51299630	5340	5340	5340	5340	1
308	20231201	140900	51294290	5330	5330	5330	5330	0
309	20231201	140800	51294290	5330	5330	5330	5330	0
310	20231201	140700	51294290	5330	5330	5330	5330	0
311	20231201	140600	51294290	5330	5330	5330	5330	0
312	20231201	140500	51294290	5330	5330	5330	5330	187
313	20231201	140400	50297580	5340	5340	5340	5340	0
314	20231201	140300	50297580	5340	5340	5340	5340	0
315	20231201	140200	50297580	5340	5340	5340	5340	0
316	20231201	140100	50297580	5340	5340	5340	5340	2
317	20231201	140000	50286900	5340	5340	5340	5340	0
318	20231201	135900	50286900	5340	5340	5340	5340	1
319	20231201	135800	50281560	5340	5340	5340	5340	10
320	20231201	135700	50228160	5340	5340	5340	5340	14
321	20231201	135600	50153400	5340	5340	5340	5340	0
322	20231201	135500	50153400	5340	5340	5340	5340	8
323	20231201	135400	50110680	5340	5340	5340	5340	8
324	20231201	135300	50067960	5340	5340	5340	5340	9
325	20231201	135200	50019900	5340	5340	5340	5340	0
326	20231201	135100	50019900	5340	5340	5340	5340	300
327	20231201	135000	48417900	5330	5330	5330	5330	0
328	20231201	134900	48417900	5330	5330	5330	5330	0
329	20231201	134800	48417900	5330	5330	5330	5330	0
330	20231201	134700	48417900	5330	5330	5330	5330	0
331	20231201	134600	48417900	5330	5330	5330	5330	0
332	20231201	134500	48417900	5330	5330	5330	5330	0
333	20231201	134400	48417900	5330	5330	5330	5330	0
334	20231201	134300	48417900	5330	5330	5330	5330	0
335	20231201	134200	48417900	5330	5330	5330	5330	0
336	20231201	134100	48417900	5330	5330	5330	5330	0
337	20231201	134000	48417900	5330	5330	5330	5330	0
338	20231201	133900	48417900	5330	5330	5330	5330	50
339	20231201	133800	48151400	5340	5340	5340	5340	0
340	20231201	133700	48151400	5340	5340	5340	5340	0
341	20231201	133600	48151400	5340	5340	5340	5340	0
342	20231201	133500	48151400	5340	5340	5340	5340	0
343	20231201	133400	48151400	5340	5340	5340	5340	0
344	20231201	133300	48151400	5340	5340	5340	5340	0
345	20231201	133200	48151400	5340	5340	5340	5340	1
346	20231201	133100	48146060	5330	5330	5330	5330	0
347	20231201	133000	48146060	5330	5330	5330	5330	0
348	20231201	132900	48146060	5330	5330	5330	5330	0
349	20231201	132800	48146060	5330	5330	5330	5330	0
350	20231201	132700	48146060	5330	5330	5330	5330	0
351	20231201	132600	48146060	5330	5330	5330	5330	0
352	20231201	132500	48146060	5330	5330	5330	5330	0
353	20231201	132400	48146060	5330	5330	5330	5330	569
354	20231201	132300	45113290	5330	5330	5330	5330	0
355	20231201	132200	45113290	5330	5330	5330	5330	0
356	20231201	132100	45113290	5330	5330	5330	5330	0
357	20231201	132000	45113290	5330	5330	5330	5330	33
358	20231201	131900	44937400	5330	5330	5330	5330	0
359	20231201	131800	44937400	5330	5330	5330	5330	0
360	20231201	131700	44937400	5330	5330	5330	5330	0
361	20231201	131600	44937400	5330	5330	5330	5330	0
362	20231201	131500	44937400	5330	5330	5330	5330	0
363	20231201	131400	44937400	5330	5330	5330	5330	0
364	20231201	131300	44937400	5330	5330	5330	5330	0
365	20231201	131200	44937400	5330	5330	5330	5330	0
366	20231201	131100	44937400	5330	5330	5330	5330	0
367	20231201	131000	44937400	5330	5330	5330	5330	0
368	20231201	130900	44937400	5330	5330	5330	5330	0
369	20231201	130800	44937400	5330	5330	5330	5330	0
370	20231201	130700	44937400	5330	5330	5330	5330	505
371	20231201	130600	42245750	5330	5330	5330	5330	0
372	20231201	130500	42245750	5330	5330	5330	5330	0
373	20231201	130400	42245750	5330	5330	5330	5330	0
374	20231201	130300	42245750	5330	5330	5330	5330	0
375	20231201	130200	42245750	5330	5330	5330	5330	0
376	20231201	130100	42245750	5330	5330	5330	5330	0
377	20231201	130000	42245750	5330	5330	5330	5330	0
378	20231201	125900	42245750	5330	5330	5330	5330	50
379	20231201	125800	41979250	5340	5340	5340	5340	0
380	20231201	125700	41979250	5340	5340	5340	5340	0
381	20231201	125600	41979250	5340	5340	5340	5340	14
382	20231201	125500	41904490	5330	5330	5330	5330	0
383	20231201	125400	41904490	5330	5330	5330	5330	0
384	20231201	125300	41904490	5330	5330	5330	5330	0
385	20231201	125200	41904490	5330	5330	5330	5330	0
386	20231201	125100	41904490	5330	5330	5330	5330	0
387	20231201	125000	41904490	5330	5330	5330	5330	0
388	20231201	124900	41904490	5330	5330	5330	5330	0
389	20231201	124800	41904490	5330	5330	5330	5330	0
390	20231201	124700	41904490	5330	5330	5330	5330	30
391	20231201	124600	41744590	5340	5340	5340	5340	0
392	20231201	124500	41744590	5340	5340	5340	5340	0
393	20231201	124400	41744590	5340	5340	5340	5340	1
394	20231201	124300	41739250	5340	5340	5340	5340	0
395	20231201	124200	41739250	5340	5340	5340	5340	0
396	20231201	124100	41739250	5340	5340	5340	5340	0
397	20231201	124000	41739250	5340	5340	5340	5340	0
398	20231201	123900	41739250	5340	5340	5340	5340	0
399	20231201	123800	41739250	5340	5340	5340	5340	2
400	20231201	123700	41728570	5340	5340	5340	5340	0
401	20231201	123600	41728570	5340	5340	5340	5340	0
402	20231201	123500	41728570	5340	5340	5340	5340	2
403	20231201	123400	41717890	5340	5340	5340	5340	0
404	20231201	123300	41717890	5340	5340	5340	5340	0
405	20231201	123200	41717890	5340	5340	5340	5340	0
406	20231201	123100	41717890	5340	5340	5340	5340	0
407	20231201	123000	41717890	5340	5340	5340	5340	0
408	20231201	122900	41717890	5340	5340	5340	5340	0
409	20231201	122800	41717890	5340	5340	5340	5340	0
410	20231201	122700	41717890	5340	5340	5340	5340	0
411	20231201	122600	41717890	5340	5340	5340	5340	380
412	20231201	122500	39688690	5340	5340	5340	5340	9
413	20231201	122400	39640630	5340	5340	5340	5340	2
414	20231201	122300	39629950	5340	5340	5340	5340	0
415	20231201	122200	39629950	5340	5340	5340	5340	2
416	20231201	122100	39619270	5330	5330	5330	5330	2
417	20231201	122000	39608610	5340	5340	5340	5340	0
418	20231201	121900	39608610	5340	5340	5340	5340	0
419	20231201	121800	39608610	5340	5340	5340	5340	0
420	20231201	121700	39608610	5340	5340	5340	5340	0
421	20231201	121600	39608610	5340	5340	5340	5340	0
422	20231201	121500	39608610	5340	5340	5340	5340	5
423	20231201	121400	39581910	5340	5340	5340	5340	19
424	20231201	121300	39480450	5340	5340	5340	5340	163
425	20231201	121200	38610030	5340	5340	5340	5340	28
426	20231201	121100	38460510	5350	5350	5350	5350	0
427	20231201	121000	38460510	5350	5350	5350	5350	0
428	20231201	120900	38460510	5350	5350	5350	5350	0
429	20231201	120800	38460510	5350	5350	5350	5350	0
430	20231201	120700	38460510	5350	5350	5350	5350	10
431	20231201	120600	38407010	5350	5350	5350	5350	0
432	20231201	120500	38407010	5350	5350	5350	5350	1
433	20231201	120400	38401660	5340	5340	5340	5340	0
434	20231201	120300	38401660	5340	5340	5340	5340	0
435	20231201	120200	38401660	5340	5340	5340	5340	0
436	20231201	120100	38401660	5340	5340	5340	5340	0
437	20231201	120000	38401660	5340	5340	5340	5340	0
438	20231201	115900	38401660	5340	5340	5340	5340	0
439	20231201	115800	38401660	5340	5340	5340	5340	0
440	20231201	115700	38401660	5340	5340	5340	5340	0
441	20231201	115600	38401660	5340	5340	5340	5340	6
442	20231201	115500	38369620	5340	5340	5340	5340	1
443	20231201	115400	38364280	5340	5340	5340	5340	0
444	20231201	115300	38364280	5340	5340	5340	5340	40
445	20231201	115200	38150680	5350	5350	5350	5350	0
446	20231201	115100	38150680	5350	5350	5350	5350	0
447	20231201	115000	38150680	5350	5350	5350	5350	9
448	20231201	114900	38102530	5350	5350	5350	5350	2
449	20231201	114800	38091830	5350	5350	5350	5350	0
450	20231201	114700	38091830	5350	5350	5350	5350	5
451	20231201	114600	38065080	5350	5350	5350	5350	0
452	20231201	114500	38065080	5350	5350	5350	5350	0
453	20231201	114400	38065080	5350	5350	5350	5350	0
454	20231201	114300	38065080	5350	5350	5350	5350	0
455	20231201	114200	38065080	5350	5350	5350	5350	10
456	20231201	114100	38011580	5340	5340	5340	5340	0
457	20231201	114000	38011580	5340	5340	5340	5340	0
458	20231201	113900	38011580	5340	5340	5340	5340	0
459	20231201	113800	38011580	5340	5340	5340	5340	75
460	20231201	113700	37611080	5340	5340	5340	5340	0
461	20231201	113600	37611080	5340	5340	5340	5340	1
462	20231201	113500	37605740	5340	5340	5340	5340	0
463	20231201	113400	37605740	5340	5340	5340	5340	0
464	20231201	113300	37605740	5340	5340	5340	5340	0
465	20231201	113200	37605740	5340	5340	5340	5340	0
466	20231201	113100	37605740	5340	5340	5340	5340	0
467	20231201	113000	37605740	5340	5340	5340	5340	0
468	20231201	112900	37605740	5340	5340	5340	5340	0
469	20231201	112800	37605740	5340	5340	5340	5340	0
470	20231201	112700	37605740	5340	5330	5340	5330	2
471	20231201	112600	37595070	5350	5350	5350	5350	8
472	20231201	112500	37552270	5350	5350	5350	5350	0
473	20231201	112400	37552270	5350	5340	5350	5340	1300
474	20231201	112300	30600970	5320	5320	5320	5320	0
475	20231201	112200	30600970	5320	5320	5320	5320	0
476	20231201	112100	30600970	5320	5330	5330	5320	1103
477	20231201	112000	24732070	5340	5340	5340	5340	0
478	20231201	111900	24732070	5340	5340	5340	5340	0
479	20231201	111800	24732070	5340	5340	5340	5340	0
480	20231201	111700	24732070	5340	5340	5340	5340	0
481	20231201	111600	24732070	5340	5340	5340	5340	1
482	20231201	111500	24726730	5330	5330	5330	5330	0
483	20231201	111400	24726730	5330	5330	5330	5330	0
484	20231201	111300	24726730	5330	5330	5330	5330	0
485	20231201	111200	24726730	5330	5330	5330	5330	0
486	20231201	111100	24726730	5330	5330	5330	5330	0
487	20231201	111000	24726730	5330	5330	5330	5330	53
488	20231201	110900	24444240	5330	5330	5330	5330	0
489	20231201	110800	24444240	5330	5330	5330	5330	0
490	20231201	110700	24444240	5330	5330	5330	5330	16
491	20231201	110600	24358960	5330	5330	5330	5330	0
492	20231201	110500	24358960	5330	5330	5330	5330	0
493	20231201	110400	24358960	5330	5330	5330	5330	1
494	20231201	110300	24353630	5330	5330	5330	5330	0
495	20231201	110200	24353630	5330	5330	5330	5330	0
496	20231201	110100	24353630	5330	5330	5330	5330	0
497	20231201	110000	24353630	5330	5330	5330	5330	0
498	20231201	105900	24353630	5330	5330	5330	5330	0
499	20231201	105800	24353630	5330	5330	5330	5330	5
500	20231201	105700	24326980	5340	5340	5340	5340	0
501	20231201	105600	24326980	5340	5340	5340	5340	0
502	20231201	105500	24326980	5340	5340	5340	5340	0
503	20231201	105400	24326980	5340	5340	5340	5340	0
504	20231201	105300	24326980	5340	5340	5340	5340	1
505	20231201	105200	24321640	5340	5340	5340	5340	11
506	20231201	105100	24262900	5340	5340	5340	5340	0
507	20231201	105000	24262900	5340	5340	5340	5340	5
508	20231201	104900	24236200	5340	5340	5340	5340	0
509	20231201	104800	24236200	5340	5340	5340	5340	0
510	20231201	104700	24236200	5340	5340	5340	5340	0
511	20231201	104600	24236200	5340	5340	5340	5340	0
512	20231201	104500	24236200	5340	5340	5340	5340	1
513	20231201	104400	24230860	5340	5340	5340	5340	0
514	20231201	104300	24230860	5340	5340	5340	5340	0
515	20231201	104200	24230860	5340	5340	5340	5340	0
516	20231201	104100	24230860	5340	5340	5340	5340	9
517	20231201	104000	24182800	5340	5340	5340	5340	0
518	20231201	103900	24182800	5340	5340	5340	5340	0
519	20231201	103800	24182800	5340	5340	5340	5340	0
520	20231201	103700	24182800	5340	5340	5340	5340	0
521	20231201	103600	24182800	5340	5340	5340	5340	0
522	20231201	103500	24182800	5340	5340	5340	5340	0
523	20231201	103400	24182800	5340	5340	5340	5340	0
524	20231201	103300	24182800	5340	5340	5340	5340	0
525	20231201	103200	24182800	5340	5340	5340	5340	2
526	20231201	103100	24172120	5330	5330	5330	5330	0
527	20231201	103000	24172120	5330	5330	5330	5330	0
528	20231201	102900	24172120	5330	5330	5330	5330	0
529	20231201	102800	24172120	5330	5330	5330	5330	0
530	20231201	102700	24172120	5330	5330	5330	5330	0
531	20231201	102600	24172120	5330	5330	5330	5330	0
532	20231201	102500	24172120	5330	5330	5330	5330	0
533	20231201	102400	24172120	5330	5330	5330	5330	0
534	20231201	102300	24172120	5330	5330	5330	5330	0
535	20231201	102200	24172120	5330	5330	5330	5330	0
536	20231201	102100	24172120	5330	5330	5330	5330	0
537	20231201	102000	24172120	5330	5330	5330	5330	0
538	20231201	101900	24172120	5330	5330	5330	5330	1
539	20231201	101800	24166790	5340	5340	5340	5340	6
540	20231201	101700	24134750	5340	5340	5340	5340	0
541	20231201	101600	24134750	5340	5340	5340	5340	0
542	20231201	101500	24134750	5340	5340	5340	5340	0
543	20231201	101400	24134750	5340	5340	5340	5340	3
544	20231201	101300	24118730	5340	5340	5340	5340	7
545	20231201	101200	24081350	5340	5340	5340	5340	1
546	20231201	101100	24076010	5340	5340	5340	5340	0
547	20231201	101000	24076010	5340	5340	5340	5340	1
548	20231201	100900	24070670	5340	5340	5340	5340	0
549	20231201	100800	24070670	5340	5340	5340	5340	0
550	20231201	100700	24070670	5340	5340	5340	5340	0
551	20231201	100600	24070670	5340	5340	5340	5340	0
552	20231201	100500	24070670	5340	5340	5340	5340	0
553	20231201	100400	24070670	5340	5340	5340	5340	0
554	20231201	100300	24070670	5340	5340	5340	5340	0
555	20231201	100200	24070670	5340	5340	5340	5340	0
556	20231201	100100	24070670	5340	5340	5340	5340	0
557	20231201	100000	24070670	5340	5340	5340	5340	0
558	20231201	095900	24070670	5340	5340	5340	5340	20
559	20231201	095800	23963870	5340	5340	5340	5340	5
560	20231201	095700	23937170	5330	5330	5330	5330	189
561	20231201	095600	22929800	5330	5330	5330	5330	0
562	20231201	095500	22929800	5330	5330	5330	5330	0
563	20231201	095400	22929800	5330	5330	5330	5330	0
564	20231201	095300	22929800	5330	5330	5330	5330	5
565	20231201	095200	22903150	5320	5320	5320	5320	0
566	20231201	095100	22903150	5320	5320	5320	5320	0
567	20231201	095000	22903150	5320	5320	5320	5320	0
568	20231201	094900	22903150	5320	5320	5320	5320	0
569	20231201	094800	22903150	5320	5320	5320	5320	0
570	20231201	094700	22903150	5320	5320	5320	5320	53
571	20231201	094600	22621190	5320	5320	5320	5320	0
572	20231201	094500	22621190	5320	5320	5320	5320	0
573	20231201	094400	22621190	5320	5320	5320	5320	1
574	20231201	094300	22615870	5320	5320	5320	5320	0
575	20231201	094200	22615870	5320	5320	5320	5320	0
576	20231201	094100	22615870	5320	5320	5320	5320	204
577	20231201	094000	21530590	5320	5310	5320	5300	242
578	20231201	093900	20247380	5320	5320	5320	5320	0
579	20231201	093800	20247380	5320	5320	5320	5320	0
580	20231201	093700	20247380	5320	5320	5320	5320	206
581	20231201	093600	19151460	5340	5340	5340	5340	0
582	20231201	093500	19151460	5340	5340	5340	5340	10
583	20231201	093400	19098060	5340	5340	5340	5340	1
584	20231201	093300	19092720	5310	5310	5310	5310	0
585	20231201	093200	19092720	5310	5310	5310	5310	70
586	20231201	093100	18721020	5340	5320	5340	5310	1001
587	20231201	093000	13401040	5320	5340	5340	5320	20
588	20231201	092900	13294620	5340	5340	5340	5340	0
589	20231201	092800	13294620	5340	5340	5340	5340	101
590	20231201	092700	12755280	5340	5340	5340	5340	0
591	20231201	092600	12755280	5340	5320	5340	5320	531
592	20231201	092500	9920360	5320	5320	5320	5320	300
593	20231201	092400	8324360	5320	5320	5320	5320	0
594	20231201	092300	8324360	5320	5320	5320	5320	0
595	20231201	092200	8324360	5320	5320	5320	5320	0
596	20231201	092100	8324360	5320	5320	5320	5320	0
597	20231201	092000	8324360	5320	5340	5340	5320	18
598	20231201	091900	8228420	5340	5340	5340	5340	441
599	20231201	091800	5873480	5340	5340	5340	5340	500
600	20231201	091700	3203480	5340	5330	5340	5330	110
601	20231201	091600	2616180	5330	5330	5330	5330	61
602	20231201	091500	2291050	5340	5340	5340	5340	0
603	20231201	091400	2291050	5340	5340	5340	5340	0
604	20231201	091300	2291050	5340	5330	5340	5330	93
605	20231201	091200	1794710	5330	5330	5330	5330	0
606	20231201	091100	1794710	5330	5330	5330	5330	14
607	20231201	091000	1720090	5340	5340	5340	5340	1
608	20231201	090900	1714750	5340	5340	5340	5340	0
609	20231201	090800	1714750	5340	5340	5340	5340	22
610	20231201	090700	1597270	5340	5340	5340	5340	0
611	20231201	090600	1597270	5340	5340	5340	5340	0
612	20231201	090500	1597270	5340	5340	5340	5340	0
613	20231201	090400	1597270	5340	5340	5340	5340	0
614	20231201	090300	1597270	5340	5340	5340	5340	0
615	20231201	090200	1597270	5340	5340	5340	5340	0
616	20231201	090100	1597270	5340	5340	5340	5340	4
617	20231201	090000	1575910	5360	5370	5370	5360	294