KissMeData/023810/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	190600	52341810	8920	8920	8920	8920	294
3	20231201	190500	52341810	8920	8920	8920	8920	0
4	20231201	190400	52341810	8920	8920	8920	8920	0
5	20231201	190300	52341810	8920	8920	8920	8920	0
6	20231201	190200	52341810	8920	8920	8920	8920	0
7	20231201	190100	52341810	8920	8920	8920	8920	0
8	20231201	190000	52341810	8920	8920	8920	8920	0
9	20231201	185900	52341810	8920	8920	8920	8920	0
10	20231201	185800	52341810	8920	8920	8920	8920	0
11	20231201	185700	52341810	8920	8920	8920	8920	0
12	20231201	185600	52341810	8920	8920	8920	8920	0
13	20231201	185500	52341810	8920	8920	8920	8920	0
14	20231201	185400	52341810	8920	8920	8920	8920	0
15	20231201	185300	52341810	8920	8920	8920	8920	0
16	20231201	185200	52341810	8920	8920	8920	8920	0
17	20231201	185100	52341810	8920	8920	8920	8920	0
18	20231201	185000	52341810	8920	8920	8920	8920	0
19	20231201	184900	52341810	8920	8920	8920	8920	0
20	20231201	184800	52341810	8920	8920	8920	8920	0
21	20231201	184700	52341810	8920	8920	8920	8920	0
22	20231201	184600	52341810	8920	8920	8920	8920	0
23	20231201	184500	52341810	8920	8920	8920	8920	0
24	20231201	184400	52341810	8920	8920	8920	8920	0
25	20231201	184300	52341810	8920	8920	8920	8920	0
26	20231201	184200	52341810	8920	8920	8920	8920	0
27	20231201	184100	52341810	8920	8920	8920	8920	0
28	20231201	184000	52341810	8920	8920	8920	8920	0
29	20231201	183900	52341810	8920	8920	8920	8920	0
30	20231201	183800	52341810	8920	8920	8920	8920	0
31	20231201	183700	52341810	8920	8920	8920	8920	0
32	20231201	183600	52341810	8920	8920	8920	8920	294
33	20231201	183500	52341810	8920	8920	8920	8920	0
34	20231201	183400	52341810	8920	8920	8920	8920	0
35	20231201	183300	52341810	8920	8920	8920	8920	0
36	20231201	183200	52341810	8920	8920	8920	8920	0
37	20231201	183100	52341810	8920	8920	8920	8920	0
38	20231201	183000	52341810	8920	8920	8920	8920	0
39	20231201	182900	52341810	8920	8920	8920	8920	0
40	20231201	182800	52341810	8920	8920	8920	8920	0
41	20231201	182700	52341810	8920	8920	8920	8920	0
42	20231201	182600	52341810	8920	8920	8920	8920	0
43	20231201	182500	52341810	8920	8920	8920	8920	0
44	20231201	182400	52341810	8920	8920	8920	8920	0
45	20231201	182300	52341810	8920	8920	8920	8920	0
46	20231201	182200	52341810	8920	8920	8920	8920	0
47	20231201	182100	52341810	8920	8920	8920	8920	0
48	20231201	182000	52341810	8920	8920	8920	8920	0
49	20231201	181900	52341810	8920	8920	8920	8920	0
50	20231201	181800	52341810	8920	8920	8920	8920	0
51	20231201	181700	52341810	8920	8920	8920	8920	0
52	20231201	181600	52341810	8920	8920	8920	8920	0
53	20231201	181500	52341810	8920	8920	8920	8920	0
54	20231201	181400	52341810	8920	8920	8920	8920	0
55	20231201	181300	52341810	8920	8920	8920	8920	0
56	20231201	181200	52341810	8920	8920	8920	8920	0
57	20231201	181100	52341810	8920	8920	8920	8920	0
58	20231201	181000	52341810	8920	8920	8920	8920	0
59	20231201	180900	52341810	8920	8920	8920	8920	0
60	20231201	180800	52341810	8920	8920	8920	8920	0
61	20231201	180700	52341810	8920	8920	8920	8920	0
62	20231201	180600	52341810	8920	8920	8920	8920	294
63	20231201	180500	52341810	8920	8920	8920	8920	0
64	20231201	180400	52341810	8920	8920	8920	8920	0
65	20231201	180300	52341810	8920	8920	8920	8920	0
66	20231201	180200	52341810	8920	8920	8920	8920	0
67	20231201	180100	52341810	8920	8920	8920	8920	0
68	20231201	180000	52341810	8920	8920	8920	8920	0
69	20231201	175900	52341810	8920	8920	8920	8920	0
70	20231201	175800	52341810	8920	8920	8920	8920	0
71	20231201	175700	52341810	8920	8920	8920	8920	0
72	20231201	175600	52341810	8920	8920	8920	8920	0
73	20231201	175500	52341810	8920	8920	8920	8920	0
74	20231201	175400	52341810	8920	8920	8920	8920	0
75	20231201	175300	52341810	8920	8920	8920	8920	0
76	20231201	175200	52341810	8920	8920	8920	8920	0
77	20231201	175100	52341810	8920	8920	8920	8920	0
78	20231201	175000	52341810	8920	8920	8920	8920	0
79	20231201	174900	52341810	8920	8920	8920	8920	0
80	20231201	174800	52341810	8920	8920	8920	8920	0
81	20231201	174700	52341810	8920	8920	8920	8920	0
82	20231201	174600	52341810	8920	8920	8920	8920	0
83	20231201	174500	52341810	8920	8920	8920	8920	0
84	20231201	174400	52341810	8920	8920	8920	8920	0
85	20231201	174300	52341810	8920	8920	8920	8920	0
86	20231201	174200	52341810	8920	8920	8920	8920	0
87	20231201	174100	52341810	8920	8920	8920	8920	0
88	20231201	174000	52341810	8920	8920	8920	8920	0
89	20231201	173900	52341810	8920	8920	8920	8920	0
90	20231201	173800	52341810	8920	8920	8920	8920	0
91	20231201	173700	52341810	8920	8920	8920	8920	0
92	20231201	173600	52341810	8920	8920	8920	8920	294
93	20231201	173500	52341810	8920	8920	8920	8920	0
94	20231201	173400	52341810	8920	8920	8920	8920	0
95	20231201	173300	52341810	8920	8920	8920	8920	0
96	20231201	173200	52341810	8920	8920	8920	8920	0
97	20231201	173100	52341810	8920	8920	8920	8920	0
98	20231201	173000	52341810	8920	8920	8920	8920	0
99	20231201	172900	52341810	8920	8920	8920	8920	0
100	20231201	172800	52341810	8920	8920	8920	8920	0
101	20231201	172700	52341810	8920	8920	8920	8920	0
102	20231201	172600	52341810	8920	8920	8920	8920	0
103	20231201	172500	52341810	8920	8920	8920	8920	0
104	20231201	172400	52341810	8920	8920	8920	8920	0
105	20231201	172300	52341810	8920	8920	8920	8920	0
106	20231201	172200	52341810	8920	8920	8920	8920	0
107	20231201	172100	52341810	8920	8920	8920	8920	0
108	20231201	172000	52341810	8920	8920	8920	8920	0
109	20231201	171900	52341810	8920	8920	8920	8920	0
110	20231201	171800	52341810	8920	8920	8920	8920	0
111	20231201	171700	52341810	8920	8920	8920	8920	0
112	20231201	171600	52341810	8920	8920	8920	8920	0
113	20231201	171500	52341810	8920	8920	8920	8920	0
114	20231201	171400	52341810	8920	8920	8920	8920	0
115	20231201	171300	52341810	8920	8920	8920	8920	0
116	20231201	171200	52341810	8920	8920	8920	8920	0
117	20231201	171100	52341810	8920	8920	8920	8920	0
118	20231201	171000	52341810	8920	8920	8920	8920	0
119	20231201	170900	52341810	8920	8920	8920	8920	0
120	20231201	170800	52341810	8920	8920	8920	8920	0
121	20231201	170700	52341810	8920	8920	8920	8920	0
122	20231201	170600	52341810	8920	8920	8920	8920	294
123	20231201	170500	52341810	8920	8920	8920	8920	0
124	20231201	170400	52341810	8920	8920	8920	8920	0
125	20231201	170300	52341810	8920	8920	8920	8920	0
126	20231201	170200	52341810	8920	8920	8920	8920	0
127	20231201	170100	52341810	8920	8920	8920	8920	0
128	20231201	170000	52341810	8920	8920	8920	8920	0
129	20231201	165900	52341810	8920	8920	8920	8920	0
130	20231201	165800	52341810	8920	8920	8920	8920	0
131	20231201	165700	52341810	8920	8920	8920	8920	0
132	20231201	165600	52341810	8920	8920	8920	8920	0
133	20231201	165500	52341810	8920	8920	8920	8920	0
134	20231201	165400	52341810	8920	8920	8920	8920	0
135	20231201	165300	52341810	8920	8920	8920	8920	0
136	20231201	165200	52341810	8920	8920	8920	8920	0
137	20231201	165100	52341810	8920	8920	8920	8920	0
138	20231201	165000	52341810	8920	8920	8920	8920	0
139	20231201	164900	52341810	8920	8920	8920	8920	0
140	20231201	164800	52341810	8920	8920	8920	8920	0
141	20231201	164700	52341810	8920	8920	8920	8920	0
142	20231201	164600	52341810	8920	8920	8920	8920	0
143	20231201	164500	52341810	8920	8920	8920	8920	0
144	20231201	164400	52341810	8920	8920	8920	8920	0
145	20231201	164300	52341810	8920	8920	8920	8920	0
146	20231201	164200	52341810	8920	8920	8920	8920	0
147	20231201	164100	52341810	8920	8920	8920	8920	0
148	20231201	164000	52341810	8920	8920	8920	8920	0
149	20231201	163900	52341810	8920	8920	8920	8920	0
150	20231201	163800	52341810	8920	8920	8920	8920	0
151	20231201	163700	52341810	8920	8920	8920	8920	0
152	20231201	163600	52341810	8920	8920	8920	8920	294
153	20231201	163500	52341810	8920	8920	8920	8920	0
154	20231201	163400	52341810	8920	8920	8920	8920	0
155	20231201	163300	52341810	8920	8920	8920	8920	0
156	20231201	163200	52341810	8920	8920	8920	8920	0
157	20231201	163100	52341810	8920	8920	8920	8920	0
158	20231201	163000	52341810	8920	8920	8920	8920	0
159	20231201	162900	52341810	8920	8920	8920	8920	0
160	20231201	162800	52341810	8920	8920	8920	8920	0
161	20231201	162700	52341810	8920	8920	8920	8920	0
162	20231201	162600	52341810	8920	8920	8920	8920	0
163	20231201	162500	52341810	8920	8920	8920	8920	0
164	20231201	162400	52341810	8920	8920	8920	8920	0
165	20231201	162300	52341810	8920	8920	8920	8920	0
166	20231201	162200	52341810	8920	8920	8920	8920	0
167	20231201	162100	52341810	8920	8920	8920	8920	0
168	20231201	162000	52341810	8920	8920	8920	8920	0
169	20231201	161900	52341810	8920	8920	8920	8920	0
170	20231201	161800	52341810	8920	8920	8920	8920	0
171	20231201	161700	52341810	8920	8920	8920	8920	0
172	20231201	161600	52341810	8920	8920	8920	8920	0
173	20231201	161500	52341810	8920	8920	8920	8920	0
174	20231201	161400	52341810	8920	8920	8920	8920	0
175	20231201	161300	52341810	8920	8920	8920	8920	0
176	20231201	161200	52341810	8920	8920	8920	8920	0
177	20231201	161100	52341810	8920	8920	8920	8920	0
178	20231201	161000	52341810	8920	8920	8920	8920	0
179	20231201	160900	52341810	8920	8920	8920	8920	0
180	20231201	160800	52341810	8920	8920	8920	8920	0
181	20231201	160700	52341810	8920	8920	8920	8920	0
182	20231201	160600	52341810	8920	8920	8920	8920	294
183	20231201	160500	52341810	8920	8920	8920	8920	0
184	20231201	160400	52341810	8920	8920	8920	8920	0
185	20231201	160300	52341810	8920	8920	8920	8920	0
186	20231201	160200	52341810	8920	8920	8920	8920	0
187	20231201	160100	52341810	8920	8920	8920	8920	0
188	20231201	160000	52341810	8920	8920	8920	8920	0
189	20231201	155900	52341810	8920	8920	8920	8920	0
190	20231201	155800	52341810	8920	8920	8920	8920	0
191	20231201	155700	52341810	8920	8920	8920	8920	0
192	20231201	155600	52341810	8920	8920	8920	8920	0
193	20231201	155500	52341810	8920	8920	8920	8920	0
194	20231201	155400	52341810	8920	8920	8920	8920	0
195	20231201	155300	52341810	8920	8920	8920	8920	0
196	20231201	155200	52341810	8920	8920	8920	8920	0
197	20231201	155100	52341810	8920	8920	8920	8920	0
198	20231201	155000	52341810	8920	8920	8920	8920	0
199	20231201	154900	52341810	8920	8920	8920	8920	0
200	20231201	154800	52341810	8920	8920	8920	8920	0
201	20231201	154700	52341810	8920	8920	8920	8920	0
202	20231201	154600	52341810	8920	8920	8920	8920	0
203	20231201	154500	52341810	8920	8920	8920	8920	0
204	20231201	154400	52341810	8920	8920	8920	8920	0
205	20231201	154300	52341810	8920	8920	8920	8920	0
206	20231201	154200	52341810	8920	8920	8920	8920	0
207	20231201	154100	52341810	8920	8920	8920	8920	0
208	20231201	154000	52341810	8920	8920	8920	8920	0
209	20231201	153900	52341810	8920	8920	8920	8920	0
210	20231201	153800	52341810	8920	8920	8920	8920	0
211	20231201	153700	52341810	8920	8920	8920	8920	0
212	20231201	153600	52341810	8920	8920	8920	8920	294
213	20231201	153500	52341810	8920	8920	8920	8920	0
214	20231201	153400	52341810	8920	8920	8920	8920	0
215	20231201	153300	52341810	8920	8920	8920	8920	0
216	20231201	153200	52341810	8920	8920	8920	8920	0
217	20231201	153100	52341810	8920	8920	8920	8920	0
218	20231201	153000	52341810	8920	8920	8920	8920	294
219	20231201	152900	49719330	8920	8920	8920	8920	0
220	20231201	152800	49719330	8920	8920	8920	8920	0
221	20231201	152700	49719330	8920	8920	8920	8920	0
222	20231201	152600	49719330	8920	8920	8920	8920	0
223	20231201	152500	49719330	8920	8920	8920	8920	0
224	20231201	152400	49719330	8920	8920	8920	8920	0
225	20231201	152300	49719330	8920	8920	8920	8920	0
226	20231201	152200	49719330	8920	8920	8920	8920	0
227	20231201	152100	49719330	8920	8920	8920	8920	0
228	20231201	152000	49719330	8920	8920	8920	8920	0
229	20231201	151900	49719330	8920	8860	8940	8840	139
230	20231201	151800	48484490	8860	8860	8860	8860	9
231	20231201	151700	48404750	8830	8830	8830	8830	6
232	20231201	151600	48351770	8830	8830	8830	8830	0
233	20231201	151500	48351770	8830	8830	8830	8830	0
234	20231201	151400	48351770	8830	8830	8830	8830	0
235	20231201	151300	48351770	8830	8830	8830	8830	0
236	20231201	151200	48351770	8830	8830	8830	8830	12
237	20231201	151100	48245810	8840	8840	8840	8840	0
238	20231201	151000	48245810	8840	8840	8840	8840	1
239	20231201	150900	48236970	8870	8870	8870	8870	0
240	20231201	150800	48236970	8870	8870	8870	8870	0
241	20231201	150700	48236970	8870	8870	8870	8870	0
242	20231201	150600	48236970	8870	8870	8870	8870	0
243	20231201	150500	48236970	8870	8870	8870	8870	1
244	20231201	150400	48228100	8830	8830	8830	8830	0
245	20231201	150300	48228100	8830	8830	8830	8830	0
246	20231201	150200	48228100	8830	8830	8830	8830	0
247	20231201	150100	48228100	8830	8840	8840	8830	33
248	20231201	150000	47936650	8840	8850	8850	8840	24
249	20231201	145900	47724290	8850	8850	8850	8850	0
250	20231201	145800	47724290	8850	8850	8850	8850	0
251	20231201	145700	47724290	8850	8850	8850	8850	0
252	20231201	145600	47724290	8850	8850	8850	8850	63
253	20231201	145500	47166740	8880	8880	8880	8880	0
254	20231201	145400	47166740	8880	8880	8880	8880	0
255	20231201	145300	47166740	8880	8880	8880	8880	0
256	20231201	145200	47166740	8880	8880	8880	8880	0
257	20231201	145100	47166740	8880	8880	8880	8880	10
258	20231201	145000	47077940	8870	8870	8870	8870	0
259	20231201	144900	47077940	8870	8870	8870	8870	0
260	20231201	144800	47077940	8870	8870	8870	8870	3
261	20231201	144700	47051330	8830	8830	8830	8830	0
262	20231201	144600	47051330	8830	8830	8830	8830	0
263	20231201	144500	47051330	8830	8830	8830	8830	0
264	20231201	144400	47051330	8830	8830	8830	8830	0
265	20231201	144300	47051330	8830	8830	8830	8830	0
266	20231201	144200	47051330	8830	8830	8830	8830	0
267	20231201	144100	47051330	8830	8830	8830	8830	0
268	20231201	144000	47051330	8830	8830	8830	8830	0
269	20231201	143900	47051330	8830	8830	8830	8830	0
270	20231201	143800	47051330	8830	8830	8830	8830	0
271	20231201	143700	47051330	8830	8830	8830	8830	0
272	20231201	143600	47051330	8830	8830	8830	8830	0
273	20231201	143500	47051330	8830	8830	8830	8830	0
274	20231201	143400	47051330	8830	8830	8830	8830	0
275	20231201	143300	47051330	8830	8830	8830	8830	0
276	20231201	143200	47051330	8830	8830	8830	8830	0
277	20231201	143100	47051330	8830	8830	8830	8830	0
278	20231201	143000	47051330	8830	8830	8830	8830	0
279	20231201	142900	47051330	8830	8830	8830	8830	0
280	20231201	142800	47051330	8830	8830	8830	8830	0
281	20231201	142700	47051330	8830	8830	8830	8830	1
282	20231201	142600	47042500	8850	8840	8850	8840	3
283	20231201	142500	47015970	8860	8840	8860	8840	300
284	20231201	142400	44358050	8830	8830	8830	8830	56
285	20231201	142300	43863570	8820	8820	8820	8820	0
286	20231201	142200	43863570	8820	8820	8820	8820	0
287	20231201	142100	43863570	8820	8820	8820	8820	151
288	20231201	142000	42531750	8820	8820	8820	8820	0
289	20231201	141900	42531750	8820	8830	8830	8820	100
290	20231201	141800	41649530	8850	8850	8850	8850	0
291	20231201	141700	41649530	8850	8850	8850	8850	0
292	20231201	141600	41649530	8850	8850	8850	8850	0
293	20231201	141500	41649530	8850	8850	8850	8850	0
294	20231201	141400	41649530	8850	8850	8850	8850	0
295	20231201	141300	41649530	8850	8850	8850	8850	0
296	20231201	141200	41649530	8850	8850	8850	8850	0
297	20231201	141100	41649530	8850	8850	8850	8850	0
298	20231201	141000	41649530	8850	8850	8850	8850	0
299	20231201	140900	41649530	8850	8850	8850	8850	0
300	20231201	140800	41649530	8850	8850	8850	8850	0
301	20231201	140700	41649530	8850	8850	8850	8850	0
302	20231201	140600	41649530	8850	8850	8850	8850	0
303	20231201	140500	41649530	8850	8850	8850	8850	0
304	20231201	140400	41649530	8850	8850	8850	8850	0
305	20231201	140300	41649530	8850	8850	8850	8850	0
306	20231201	140200	41649530	8850	8850	8850	8850	0
307	20231201	140100	41649530	8850	8850	8850	8850	0
308	20231201	140000	41649530	8850	8870	8870	8850	58
309	20231201	135900	41136190	8950	8950	8950	8950	0
310	20231201	135800	41136190	8950	8950	8950	8950	0
311	20231201	135700	41136190	8950	8950	8950	8950	0
312	20231201	135600	41136190	8950	8870	8950	8870	550
313	20231201	135500	36227510	8870	8870	8870	8870	0
314	20231201	135400	36227510	8870	8870	8870	8870	0
315	20231201	135300	36227510	8870	8870	8870	8870	0
316	20231201	135200	36227510	8870	8870	8870	8870	0
317	20231201	135100	36227510	8870	8870	8870	8870	0
318	20231201	135000	36227510	8870	8870	8870	8870	0
319	20231201	134900	36227510	8870	8870	8870	8870	0
320	20231201	134800	36227510	8870	8870	8870	8870	0
321	20231201	134700	36227510	8870	8870	8870	8870	0
322	20231201	134600	36227510	8870	8870	8870	8870	1
323	20231201	134500	36218640	8850	8850	8850	8850	0
324	20231201	134400	36218640	8850	8850	8850	8850	0
325	20231201	134300	36218640	8850	8850	8850	8850	0
326	20231201	134200	36218640	8850	8850	8850	8850	0
327	20231201	134100	36218640	8850	8850	8850	8850	0
328	20231201	134000	36218640	8850	8850	8850	8850	0
329	20231201	133900	36218640	8850	8850	8850	8850	0
330	20231201	133800	36218640	8850	8850	8850	8850	0
331	20231201	133700	36218640	8850	8850	8850	8850	1
332	20231201	133600	36209790	8850	8850	8850	8850	0
333	20231201	133500	36209790	8850	8850	8850	8850	0
334	20231201	133400	36209790	8850	8850	8850	8850	0
335	20231201	133300	36209790	8850	8850	8850	8850	0
336	20231201	133200	36209790	8850	8850	8850	8850	22
337	20231201	133100	36015090	8870	8870	8870	8870	0
338	20231201	133000	36015090	8870	8870	8870	8870	0
339	20231201	132900	36015090	8870	8870	8870	8870	0
340	20231201	132800	36015090	8870	8870	8870	8870	0
341	20231201	132700	36015090	8870	8870	8870	8870	0
342	20231201	132600	36015090	8870	8870	8870	8870	0
343	20231201	132500	36015090	8870	8870	8870	8870	0
344	20231201	132400	36015090	8870	8870	8870	8870	0
345	20231201	132300	36015090	8870	8870	8870	8870	0
346	20231201	132200	36015090	8870	8870	8870	8870	0
347	20231201	132100	36015090	8870	8870	8870	8870	0
348	20231201	132000	36015090	8870	8870	8870	8870	0
349	20231201	131900	36015090	8870	8870	8870	8870	0
350	20231201	131800	36015090	8870	8870	8870	8870	0
351	20231201	131700	36015090	8870	8870	8870	8870	0
352	20231201	131600	36015090	8870	8870	8870	8870	0
353	20231201	131500	36015090	8870	8870	8870	8870	0
354	20231201	131400	36015090	8870	8870	8870	8870	0
355	20231201	131300	36015090	8870	8870	8870	8870	0
356	20231201	131200	36015090	8870	8870	8870	8870	1
357	20231201	131100	36006220	8870	8870	8870	8870	0
358	20231201	131000	36006220	8870	8870	8870	8870	0
359	20231201	130900	36006220	8870	8870	8870	8870	0
360	20231201	130800	36006220	8870	8870	8870	8870	0
361	20231201	130700	36006220	8870	8870	8870	8870	0
362	20231201	130600	36006220	8870	8870	8870	8870	0
363	20231201	130500	36006220	8870	8870	8870	8870	0
364	20231201	130400	36006220	8870	8870	8870	8870	0
365	20231201	130300	36006220	8870	8870	8870	8870	0
366	20231201	130200	36006220	8870	8870	8870	8870	0
367	20231201	130100	36006220	8870	8870	8870	8870	0
368	20231201	130000	36006220	8870	8870	8870	8870	0
369	20231201	125900	36006220	8870	8870	8870	8870	0
370	20231201	125800	36006220	8870	8870	8870	8870	0
371	20231201	125700	36006220	8870	8870	8870	8870	0
372	20231201	125600	36006220	8870	8870	8870	8870	10
373	20231201	125500	35917520	8870	8870	8870	8870	0
374	20231201	125400	35917520	8870	8870	8870	8870	0
375	20231201	125300	35917520	8870	8870	8870	8870	0
376	20231201	125200	35917520	8870	8870	8870	8870	0
377	20231201	125100	35917520	8870	8870	8870	8870	0
378	20231201	125000	35917520	8870	8870	8870	8870	0
379	20231201	124900	35917520	8870	8870	8870	8870	0
380	20231201	124800	35917520	8870	8870	8870	8870	0
381	20231201	124700	35917520	8870	8870	8870	8870	0
382	20231201	124600	35917520	8870	8870	8870	8870	1
383	20231201	124500	35908650	8870	8870	8870	8870	0
384	20231201	124400	35908650	8870	8870	8870	8870	0
385	20231201	124300	35908650	8870	8870	8870	8870	0
386	20231201	124200	35908650	8870	8870	8870	8870	0
387	20231201	124100	35908650	8870	8870	8870	8870	0
388	20231201	124000	35908650	8870	8870	8870	8870	0
389	20231201	123900	35908650	8870	8870	8870	8870	0
390	20231201	123800	35908650	8870	8870	8870	8870	0
391	20231201	123700	35908650	8870	8870	8870	8870	0
392	20231201	123600	35908650	8870	8870	8870	8870	0
393	20231201	123500	35908650	8870	8870	8870	8870	0
394	20231201	123400	35908650	8870	8870	8870	8870	0
395	20231201	123300	35908650	8870	8870	8870	8870	0
396	20231201	123200	35908650	8870	8870	8870	8870	0
397	20231201	123100	35908650	8870	8870	8870	8870	0
398	20231201	123000	35908650	8870	8870	8870	8870	0
399	20231201	122900	35908650	8870	8870	8870	8870	0
400	20231201	122800	35908650	8870	8870	8870	8870	0
401	20231201	122700	35908650	8870	8870	8870	8870	0
402	20231201	122600	35908650	8870	8870	8870	8870	0
403	20231201	122500	35908650	8870	8870	8870	8870	0
404	20231201	122400	35908650	8870	8870	8870	8870	5
405	20231201	122300	35864300	8870	8870	8870	8870	0
406	20231201	122200	35864300	8870	8870	8870	8870	0
407	20231201	122100	35864300	8870	8870	8870	8870	0
408	20231201	122000	35864300	8870	8870	8870	8870	0
409	20231201	121900	35864300	8870	8870	8870	8870	0
410	20231201	121800	35864300	8870	8870	8870	8870	0
411	20231201	121700	35864300	8870	8870	8870	8870	0
412	20231201	121600	35864300	8870	8870	8870	8870	0
413	20231201	121500	35864300	8870	8870	8870	8870	0
414	20231201	121400	35864300	8870	8870	8870	8870	0
415	20231201	121300	35864300	8870	8870	8870	8870	0
416	20231201	121200	35864300	8870	8870	8870	8870	9
417	20231201	121100	35784470	8870	8870	8870	8870	0
418	20231201	121000	35784470	8870	8870	8870	8870	0
419	20231201	120900	35784470	8870	8860	8870	8860	57
420	20231201	120800	35279220	8810	8810	8810	8810	0
421	20231201	120700	35279220	8810	8810	8810	8810	600
422	20231201	120600	29993220	8810	8810	8810	8810	0
423	20231201	120500	29993220	8810	8820	8820	8810	10
424	20231201	120400	29905100	8820	8820	8820	8820	0
425	20231201	120300	29905100	8820	8820	8820	8820	0
426	20231201	120200	29905100	8820	8820	8820	8820	0
427	20231201	120100	29905100	8820	8820	8820	8820	90
428	20231201	120000	29111300	8820	8820	8820	8820	0
429	20231201	115900	29111300	8820	8820	8820	8820	0
430	20231201	115800	29111300	8820	8820	8820	8820	0
431	20231201	115700	29111300	8820	8820	8820	8820	0
432	20231201	115600	29111300	8820	8830	8830	8820	400
433	20231201	115500	25582750	8830	8830	8830	8830	0
434	20231201	115400	25582750	8830	8830	8830	8830	0
435	20231201	115300	25582750	8830	8830	8830	8830	0
436	20231201	115200	25582750	8830	8830	8830	8830	0
437	20231201	115100	25582750	8830	8830	8830	8830	0
438	20231201	115000	25582750	8830	8830	8830	8830	41
439	20231201	114900	25220720	8820	8820	8820	8820	0
440	20231201	114800	25220720	8820	8820	8820	8820	0
441	20231201	114700	25220720	8820	8820	8820	8820	0
442	20231201	114600	25220720	8820	8830	8830	8820	145
443	20231201	114500	23941750	8860	8860	8860	8860	0
444	20231201	114400	23941750	8860	8860	8860	8860	0
445	20231201	114300	23941750	8860	8860	8860	8860	0
446	20231201	114200	23941750	8860	8860	8860	8860	0
447	20231201	114100	23941750	8860	8860	8860	8860	0
448	20231201	114000	23941750	8860	8860	8860	8860	0
449	20231201	113900	23941750	8860	8860	8860	8860	0
450	20231201	113800	23941750	8860	8860	8860	8860	0
451	20231201	113700	23941750	8860	8860	8860	8860	0
452	20231201	113600	23941750	8860	8860	8860	8860	0
453	20231201	113500	23941750	8860	8860	8860	8860	0
454	20231201	113400	23941750	8860	8860	8860	8860	0
455	20231201	113300	23941750	8860	8860	8860	8860	0
456	20231201	113200	23941750	8860	8860	8860	8860	0
457	20231201	113100	23941750	8860	8860	8860	8860	1
458	20231201	113000	23932890	8860	8860	8860	8860	0
459	20231201	112900	23932890	8860	8860	8860	8860	0
460	20231201	112800	23932890	8860	8860	8860	8860	0
461	20231201	112700	23932890	8860	8860	8860	8860	5
462	20231201	112600	23888590	8870	8870	8870	8870	0
463	20231201	112500	23888590	8870	8870	8870	8870	0
464	20231201	112400	23888590	8870	8870	8870	8870	0
465	20231201	112300	23888590	8870	8870	8870	8870	0
466	20231201	112200	23888590	8870	8870	8870	8870	0
467	20231201	112100	23888590	8870	8870	8870	8870	0
468	20231201	112000	23888590	8870	8870	8870	8870	0
469	20231201	111900	23888590	8870	8870	8870	8870	0
470	20231201	111800	23888590	8870	8870	8870	8870	0
471	20231201	111700	23888590	8870	8870	8870	8870	0
472	20231201	111600	23888590	8870	8870	8870	8870	0
473	20231201	111500	23888590	8870	8870	8870	8870	0
474	20231201	111400	23888590	8870	8870	8870	8870	0
475	20231201	111300	23888590	8870	8870	8870	8870	0
476	20231201	111200	23888590	8870	8870	8870	8870	0
477	20231201	111100	23888590	8870	8870	8870	8870	0
478	20231201	111000	23888590	8870	8870	8870	8870	0
479	20231201	110900	23888590	8870	8870	8870	8870	0
480	20231201	110800	23888590	8870	8870	8870	8870	0
481	20231201	110700	23888590	8870	8870	8870	8870	0
482	20231201	110600	23888590	8870	8870	8870	8870	0
483	20231201	110500	23888590	8870	8870	8870	8870	0
484	20231201	110400	23888590	8870	8870	8870	8870	0
485	20231201	110300	23888590	8870	8870	8870	8870	0
486	20231201	110200	23888590	8870	8870	8870	8870	0
487	20231201	110100	23888590	8870	8870	8870	8870	0
488	20231201	110000	23888590	8870	8870	8870	8870	0
489	20231201	105900	23888590	8870	8870	8870	8870	0
490	20231201	105800	23888590	8870	8870	8870	8870	0
491	20231201	105700	23888590	8870	8870	8870	8870	0
492	20231201	105600	23888590	8870	8870	8870	8870	0
493	20231201	105500	23888590	8870	8870	8870	8870	0
494	20231201	105400	23888590	8870	8870	8870	8870	21
495	20231201	105300	23702320	8870	8870	8870	8870	0
496	20231201	105200	23702320	8870	8870	8870	8870	0
497	20231201	105100	23702320	8870	8870	8870	8870	99
498	20231201	105000	22824190	8870	8870	8870	8870	0
499	20231201	104900	22824190	8870	8870	8870	8870	0
500	20231201	104800	22824190	8870	8870	8870	8870	0
501	20231201	104700	22824190	8870	8870	8870	8870	0
502	20231201	104600	22824190	8870	8870	8870	8870	0
503	20231201	104500	22824190	8870	8870	8870	8870	0
504	20231201	104400	22824190	8870	8870	8870	8870	0
505	20231201	104300	22824190	8870	8870	8870	8870	1
506	20231201	104200	22815320	8880	8880	8880	8880	0
507	20231201	104100	22815320	8880	8880	8880	8880	58
508	20231201	104000	22300280	8820	8820	8820	8820	0
509	20231201	103900	22300280	8820	8820	8820	8820	0
510	20231201	103800	22300280	8820	8820	8820	8820	0
511	20231201	103700	22300280	8820	8820	8820	8820	0
512	20231201	103600	22300280	8820	8820	8820	8820	1
513	20231201	103500	22291460	8880	8880	8880	8880	0
514	20231201	103400	22291460	8880	8880	8880	8880	0
515	20231201	103300	22291460	8880	8880	8880	8880	0
516	20231201	103200	22291460	8880	8880	8880	8880	0
517	20231201	103100	22291460	8880	8880	8880	8880	0
518	20231201	103000	22291460	8880	8880	8880	8880	0
519	20231201	102900	22291460	8880	8880	8880	8880	0
520	20231201	102800	22291460	8880	8880	8880	8880	8
521	20231201	102700	22220420	8810	8810	8810	8810	0
522	20231201	102600	22220420	8810	8810	8810	8810	0
523	20231201	102500	22220420	8810	8810	8810	8810	0
524	20231201	102400	22220420	8810	8810	8810	8810	0
525	20231201	102300	22220420	8810	8820	8820	8810	125
526	20231201	102200	21118480	8820	8820	8820	8820	70
527	20231201	102100	20501080	8820	8820	8820	8820	0
528	20231201	102000	20501080	8820	8820	8820	8820	0
529	20231201	101900	20501080	8820	8820	8820	8820	0
530	20231201	101800	20501080	8820	8820	8820	8820	0
531	20231201	101700	20501080	8820	8820	8820	8820	0
532	20231201	101600	20501080	8820	8820	8820	8820	0
533	20231201	101500	20501080	8820	8820	8820	8820	0
534	20231201	101400	20501080	8820	8830	8830	8820	500
535	20231201	101300	16091000	8880	8880	8880	8880	112
536	20231201	101200	15096440	8880	8880	8880	8880	0
537	20231201	101100	15096440	8880	8880	8880	8880	0
538	20231201	101000	15096440	8880	8880	8880	8880	0
539	20231201	100900	15096440	8880	8880	8880	8880	0
540	20231201	100800	15096440	8880	8880	8880	8880	0
541	20231201	100700	15096440	8880	8880	8880	8880	0
542	20231201	100600	15096440	8880	8880	8880	8880	0
543	20231201	100500	15096440	8880	8880	8880	8880	0
544	20231201	100400	15096440	8880	8880	8880	8880	0
545	20231201	100300	15096440	8880	8880	8880	8880	0
546	20231201	100200	15096440	8880	8880	8880	8880	0
547	20231201	100100	15096440	8880	8880	8880	8880	0
548	20231201	100000	15096440	8880	8880	8880	8880	0
549	20231201	095900	15096440	8880	8880	8880	8880	0
550	20231201	095800	15096440	8880	8880	8880	8880	0
551	20231201	095700	15096440	8880	8880	8880	8880	0
552	20231201	095600	15096440	8880	8880	8880	8880	1
553	20231201	095500	15087560	8880	8880	8880	8880	0
554	20231201	095400	15087560	8880	8880	8880	8880	0
555	20231201	095300	15087560	8880	8880	8880	8880	0
556	20231201	095200	15087560	8880	8880	8880	8880	0
557	20231201	095100	15087560	8880	8880	8880	8880	0
558	20231201	095000	15087560	8880	8880	8880	8880	0
559	20231201	094900	15087560	8880	8880	8880	8880	0
560	20231201	094800	15087560	8880	8880	8880	8880	0
561	20231201	094700	15087560	8880	8880	8880	8880	1
562	20231201	094600	15078680	8820	8820	8820	8820	0
563	20231201	094500	15078680	8820	8820	8820	8820	0
564	20231201	094400	15078680	8820	8820	8820	8820	0
565	20231201	094300	15078680	8820	8830	8830	8820	101
566	20231201	094200	14187020	8830	8830	8830	8830	0
567	20231201	094100	14187020	8830	8830	8830	8830	0
568	20231201	094000	14187020	8830	8830	8830	8830	0
569	20231201	093900	14187020	8830	8880	8880	8830	67
570	20231201	093800	13595360	8880	8880	8880	8880	1
571	20231201	093700	13586480	8880	8880	8880	8880	1
572	20231201	093600	13577600	8880	8880	8880	8880	0
573	20231201	093500	13577600	8880	8880	8880	8880	0
574	20231201	093400	13577600	8880	8880	8880	8880	0
575	20231201	093300	13577600	8880	8880	8880	8880	0
576	20231201	093200	13577600	8880	8880	8880	8880	0
577	20231201	093100	13577600	8880	8880	8880	8880	0
578	20231201	093000	13577600	8880	8880	8880	8880	0
579	20231201	092900	13577600	8880	8880	8880	8880	0
580	20231201	092800	13577600	8880	8880	8880	8880	0
581	20231201	092700	13577600	8880	8880	8880	8880	0
582	20231201	092600	13577600	8880	8880	8880	8880	0
583	20231201	092500	13577600	8880	8880	8880	8880	0
584	20231201	092400	13577600	8880	8880	8880	8880	123
585	20231201	092300	12485360	8880	8880	8880	8880	0
586	20231201	092200	12485360	8880	8880	8880	8880	0
587	20231201	092100	12485360	8880	8880	8880	8880	0
588	20231201	092000	12485360	8880	8880	8880	8880	0
589	20231201	091900	12485360	8880	8880	8880	8880	0
590	20231201	091800	12485360	8880	8880	8880	8880	1
591	20231201	091700	12476480	8890	8890	8890	8890	0
592	20231201	091600	12476480	8890	8890	8890	8890	0
593	20231201	091500	12476480	8890	8890	8890	8890	0
594	20231201	091400	12476480	8890	8890	8890	8890	0
595	20231201	091300	12476480	8890	8890	8890	8890	1268
596	20231201	091200	1203960	8890	8890	8890	8890	0
597	20231201	091100	1203960	8890	8890	8890	8890	0
598	20231201	091000	1203960	8890	8890	8890	8890	0
599	20231201	090900	1203960	8890	8890	8890	8890	0
600	20231201	090800	1203960	8890	8890	8890	8890	2
601	20231201	090700	1186180	8890	8890	8890	8890	0
602	20231201	090600	1186180	8890	8890	8890	8890	0
603	20231201	090500	1186180	8890	8890	8890	8890	0
604	20231201	090400	1186180	8890	8890	8890	8890	0
605	20231201	090300	1186180	8890	8890	8890	8890	0
606	20231201	090200	1186180	8890	8890	8890	8890	1
607	20231201	090100	1177290	8810	8810	8810	8810	0
608	20231201	090000	1177290	8810	8890	8890	8810	133