KissMeData/080580/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	195100	172705055	4060	4060	4060	4060	773
3	20231201	195000	172705055	4060	4060	4060	4060	0
4	20231201	194900	172705055	4060	4060	4060	4060	0
5	20231201	194800	172705055	4060	4060	4060	4060	0
6	20231201	194700	172705055	4060	4060	4060	4060	0
7	20231201	194600	172705055	4060	4060	4060	4060	0
8	20231201	194500	172705055	4060	4060	4060	4060	0
9	20231201	194400	172705055	4060	4060	4060	4060	0
10	20231201	194300	172705055	4060	4060	4060	4060	0
11	20231201	194200	172705055	4060	4060	4060	4060	0
12	20231201	194100	172705055	4060	4060	4060	4060	0
13	20231201	194000	172705055	4060	4060	4060	4060	0
14	20231201	193900	172705055	4060	4060	4060	4060	0
15	20231201	193800	172705055	4060	4060	4060	4060	0
16	20231201	193700	172705055	4060	4060	4060	4060	0
17	20231201	193600	172705055	4060	4060	4060	4060	0
18	20231201	193500	172705055	4060	4060	4060	4060	0
19	20231201	193400	172705055	4060	4060	4060	4060	0
20	20231201	193300	172705055	4060	4060	4060	4060	0
21	20231201	193200	172705055	4060	4060	4060	4060	0
22	20231201	193100	172705055	4060	4060	4060	4060	0
23	20231201	193000	172705055	4060	4060	4060	4060	0
24	20231201	192900	172705055	4060	4060	4060	4060	0
25	20231201	192800	172705055	4060	4060	4060	4060	0
26	20231201	192700	172705055	4060	4060	4060	4060	0
27	20231201	192600	172705055	4060	4060	4060	4060	0
28	20231201	192500	172705055	4060	4060	4060	4060	0
29	20231201	192400	172705055	4060	4060	4060	4060	0
30	20231201	192300	172705055	4060	4060	4060	4060	0
31	20231201	192200	172705055	4060	4060	4060	4060	0
32	20231201	192100	172705055	4060	4060	4060	4060	773
33	20231201	192000	172705055	4060	4060	4060	4060	0
34	20231201	191900	172705055	4060	4060	4060	4060	0
35	20231201	191800	172705055	4060	4060	4060	4060	0
36	20231201	191700	172705055	4060	4060	4060	4060	0
37	20231201	191600	172705055	4060	4060	4060	4060	0
38	20231201	191500	172705055	4060	4060	4060	4060	0
39	20231201	191400	172705055	4060	4060	4060	4060	0
40	20231201	191300	172705055	4060	4060	4060	4060	0
41	20231201	191200	172705055	4060	4060	4060	4060	0
42	20231201	191100	172705055	4060	4060	4060	4060	0
43	20231201	191000	172705055	4060	4060	4060	4060	0
44	20231201	190900	172705055	4060	4060	4060	4060	0
45	20231201	190800	172705055	4060	4060	4060	4060	0
46	20231201	190700	172705055	4060	4060	4060	4060	0
47	20231201	190600	172705055	4060	4060	4060	4060	0
48	20231201	190500	172705055	4060	4060	4060	4060	0
49	20231201	190400	172705055	4060	4060	4060	4060	0
50	20231201	190300	172705055	4060	4060	4060	4060	0
51	20231201	190200	172705055	4060	4060	4060	4060	0
52	20231201	190100	172705055	4060	4060	4060	4060	0
53	20231201	190000	172705055	4060	4060	4060	4060	0
54	20231201	185900	172705055	4060	4060	4060	4060	0
55	20231201	185800	172705055	4060	4060	4060	4060	0
56	20231201	185700	172705055	4060	4060	4060	4060	0
57	20231201	185600	172705055	4060	4060	4060	4060	0
58	20231201	185500	172705055	4060	4060	4060	4060	0
59	20231201	185400	172705055	4060	4060	4060	4060	0
60	20231201	185300	172705055	4060	4060	4060	4060	0
61	20231201	185200	172705055	4060	4060	4060	4060	0
62	20231201	185100	172705055	4060	4060	4060	4060	773
63	20231201	185000	172705055	4060	4060	4060	4060	0
64	20231201	184900	172705055	4060	4060	4060	4060	0
65	20231201	184800	172705055	4060	4060	4060	4060	0
66	20231201	184700	172705055	4060	4060	4060	4060	0
67	20231201	184600	172705055	4060	4060	4060	4060	0
68	20231201	184500	172705055	4060	4060	4060	4060	0
69	20231201	184400	172705055	4060	4060	4060	4060	0
70	20231201	184300	172705055	4060	4060	4060	4060	0
71	20231201	184200	172705055	4060	4060	4060	4060	0
72	20231201	184100	172705055	4060	4060	4060	4060	0
73	20231201	184000	172705055	4060	4060	4060	4060	0
74	20231201	183900	172705055	4060	4060	4060	4060	0
75	20231201	183800	172705055	4060	4060	4060	4060	0
76	20231201	183700	172705055	4060	4060	4060	4060	0
77	20231201	183600	172705055	4060	4060	4060	4060	0
78	20231201	183500	172705055	4060	4060	4060	4060	0
79	20231201	183400	172705055	4060	4060	4060	4060	0
80	20231201	183300	172705055	4060	4060	4060	4060	0
81	20231201	183200	172705055	4060	4060	4060	4060	0
82	20231201	183100	172705055	4060	4060	4060	4060	0
83	20231201	183000	172705055	4060	4060	4060	4060	0
84	20231201	182900	172705055	4060	4060	4060	4060	0
85	20231201	182800	172705055	4060	4060	4060	4060	0
86	20231201	182700	172705055	4060	4060	4060	4060	0
87	20231201	182600	172705055	4060	4060	4060	4060	0
88	20231201	182500	172705055	4060	4060	4060	4060	0
89	20231201	182400	172705055	4060	4060	4060	4060	0
90	20231201	182300	172705055	4060	4060	4060	4060	0
91	20231201	182200	172705055	4060	4060	4060	4060	0
92	20231201	182100	172705055	4060	4060	4060	4060	773
93	20231201	182000	172705055	4060	4060	4060	4060	0
94	20231201	181900	172705055	4060	4060	4060	4060	0
95	20231201	181800	172705055	4060	4060	4060	4060	0
96	20231201	181700	172705055	4060	4060	4060	4060	0
97	20231201	181600	172705055	4060	4060	4060	4060	0
98	20231201	181500	172705055	4060	4060	4060	4060	0
99	20231201	181400	172705055	4060	4060	4060	4060	0
100	20231201	181300	172705055	4060	4060	4060	4060	0
101	20231201	181200	172705055	4060	4060	4060	4060	0
102	20231201	181100	172705055	4060	4060	4060	4060	0
103	20231201	181000	172705055	4060	4060	4060	4060	0
104	20231201	180900	172705055	4060	4060	4060	4060	0
105	20231201	180800	172705055	4060	4060	4060	4060	0
106	20231201	180700	172705055	4060	4060	4060	4060	0
107	20231201	180600	172705055	4060	4060	4060	4060	0
108	20231201	180500	172705055	4060	4060	4060	4060	0
109	20231201	180400	172705055	4060	4060	4060	4060	0
110	20231201	180300	172705055	4060	4060	4060	4060	0
111	20231201	180200	172705055	4060	4060	4060	4060	0
112	20231201	180100	172705055	4060	4060	4060	4060	0
113	20231201	180000	172705055	4060	4060	4060	4060	0
114	20231201	175900	172705055	4060	4060	4060	4060	0
115	20231201	175800	172705055	4060	4060	4060	4060	0
116	20231201	175700	172705055	4060	4060	4060	4060	0
117	20231201	175600	172705055	4060	4060	4060	4060	0
118	20231201	175500	172705055	4060	4060	4060	4060	0
119	20231201	175400	172705055	4060	4060	4060	4060	0
120	20231201	175300	172705055	4060	4060	4060	4060	0
121	20231201	175200	172705055	4060	4060	4060	4060	0
122	20231201	175100	172705055	4060	4060	4060	4060	773
123	20231201	175000	172705055	4060	4060	4060	4060	0
124	20231201	174900	172705055	4060	4060	4060	4060	0
125	20231201	174800	172705055	4060	4060	4060	4060	0
126	20231201	174700	172705055	4060	4060	4060	4060	0
127	20231201	174600	172705055	4060	4060	4060	4060	0
128	20231201	174500	172705055	4060	4060	4060	4060	0
129	20231201	174400	172705055	4060	4060	4060	4060	0
130	20231201	174300	172705055	4060	4060	4060	4060	0
131	20231201	174200	172705055	4060	4060	4060	4060	0
132	20231201	174100	172705055	4060	4060	4060	4060	0
133	20231201	174000	172705055	4060	4060	4060	4060	0
134	20231201	173900	172705055	4060	4060	4060	4060	0
135	20231201	173800	172705055	4060	4060	4060	4060	0
136	20231201	173700	172705055	4060	4060	4060	4060	0
137	20231201	173600	172705055	4060	4060	4060	4060	0
138	20231201	173500	172705055	4060	4060	4060	4060	0
139	20231201	173400	172705055	4060	4060	4060	4060	0
140	20231201	173300	172705055	4060	4060	4060	4060	0
141	20231201	173200	172705055	4060	4060	4060	4060	0
142	20231201	173100	172705055	4060	4060	4060	4060	0
143	20231201	173000	172705055	4060	4060	4060	4060	0
144	20231201	172900	172705055	4060	4060	4060	4060	0
145	20231201	172800	172705055	4060	4060	4060	4060	0
146	20231201	172700	172705055	4060	4060	4060	4060	0
147	20231201	172600	172705055	4060	4060	4060	4060	0
148	20231201	172500	172705055	4060	4060	4060	4060	0
149	20231201	172400	172705055	4060	4060	4060	4060	0
150	20231201	172300	172705055	4060	4060	4060	4060	0
151	20231201	172200	172705055	4060	4060	4060	4060	0
152	20231201	172100	172705055	4060	4060	4060	4060	773
153	20231201	172000	172705055	4060	4060	4060	4060	0
154	20231201	171900	172705055	4060	4060	4060	4060	0
155	20231201	171800	172705055	4060	4060	4060	4060	0
156	20231201	171700	172705055	4060	4060	4060	4060	0
157	20231201	171600	172705055	4060	4060	4060	4060	0
158	20231201	171500	172705055	4060	4060	4060	4060	0
159	20231201	171400	172705055	4060	4060	4060	4060	0
160	20231201	171300	172705055	4060	4060	4060	4060	0
161	20231201	171200	172705055	4060	4060	4060	4060	0
162	20231201	171100	172705055	4060	4060	4060	4060	0
163	20231201	171000	172705055	4060	4060	4060	4060	0
164	20231201	170900	172705055	4060	4060	4060	4060	0
165	20231201	170800	172705055	4060	4060	4060	4060	0
166	20231201	170700	172705055	4060	4060	4060	4060	0
167	20231201	170600	172705055	4060	4060	4060	4060	0
168	20231201	170500	172705055	4060	4060	4060	4060	0
169	20231201	170400	172705055	4060	4060	4060	4060	0
170	20231201	170300	172705055	4060	4060	4060	4060	0
171	20231201	170200	172705055	4060	4060	4060	4060	0
172	20231201	170100	172705055	4060	4060	4060	4060	0
173	20231201	170000	172705055	4060	4060	4060	4060	0
174	20231201	165900	172705055	4060	4060	4060	4060	0
175	20231201	165800	172705055	4060	4060	4060	4060	0
176	20231201	165700	172705055	4060	4060	4060	4060	0
177	20231201	165600	172705055	4060	4060	4060	4060	0
178	20231201	165500	172705055	4060	4060	4060	4060	0
179	20231201	165400	172705055	4060	4060	4060	4060	0
180	20231201	165300	172705055	4060	4060	4060	4060	0
181	20231201	165200	172705055	4060	4060	4060	4060	0
182	20231201	165100	172705055	4060	4060	4060	4060	773
183	20231201	165000	172705055	4060	4060	4060	4060	0
184	20231201	164900	172705055	4060	4060	4060	4060	0
185	20231201	164800	172705055	4060	4060	4060	4060	0
186	20231201	164700	172705055	4060	4060	4060	4060	0
187	20231201	164600	172705055	4060	4060	4060	4060	0
188	20231201	164500	172705055	4060	4060	4060	4060	0
189	20231201	164400	172705055	4060	4060	4060	4060	0
190	20231201	164300	172705055	4060	4060	4060	4060	0
191	20231201	164200	172705055	4060	4060	4060	4060	0
192	20231201	164100	172705055	4060	4060	4060	4060	0
193	20231201	164000	172705055	4060	4060	4060	4060	0
194	20231201	163900	172705055	4060	4060	4060	4060	0
195	20231201	163800	172705055	4060	4060	4060	4060	0
196	20231201	163700	172705055	4060	4060	4060	4060	0
197	20231201	163600	172705055	4060	4060	4060	4060	0
198	20231201	163500	172705055	4060	4060	4060	4060	0
199	20231201	163400	172705055	4060	4060	4060	4060	0
200	20231201	163300	172705055	4060	4060	4060	4060	0
201	20231201	163200	172705055	4060	4060	4060	4060	0
202	20231201	163100	172705055	4060	4060	4060	4060	0
203	20231201	163000	172705055	4060	4060	4060	4060	0
204	20231201	162900	172705055	4060	4060	4060	4060	0
205	20231201	162800	172705055	4060	4060	4060	4060	0
206	20231201	162700	172705055	4060	4060	4060	4060	0
207	20231201	162600	172705055	4060	4060	4060	4060	0
208	20231201	162500	172705055	4060	4060	4060	4060	0
209	20231201	162400	172705055	4060	4060	4060	4060	0
210	20231201	162300	172705055	4060	4060	4060	4060	0
211	20231201	162200	172705055	4060	4060	4060	4060	0
212	20231201	162100	172705055	4060	4060	4060	4060	773
213	20231201	162000	172705055	4060	4060	4060	4060	0
214	20231201	161900	172705055	4060	4060	4060	4060	0
215	20231201	161800	172705055	4060	4060	4060	4060	0
216	20231201	161700	172705055	4060	4060	4060	4060	0
217	20231201	161600	172705055	4060	4060	4060	4060	0
218	20231201	161500	172705055	4060	4060	4060	4060	0
219	20231201	161400	172705055	4060	4060	4060	4060	0
220	20231201	161300	172705055	4060	4060	4060	4060	0
221	20231201	161200	172705055	4060	4060	4060	4060	0
222	20231201	161100	172705055	4060	4060	4060	4060	0
223	20231201	161000	172705055	4060	4060	4060	4060	0
224	20231201	160900	172705055	4060	4060	4060	4060	0
225	20231201	160800	172705055	4060	4060	4060	4060	0
226	20231201	160700	172705055	4060	4060	4060	4060	0
227	20231201	160600	172705055	4060	4060	4060	4060	0
228	20231201	160500	172705055	4060	4060	4060	4060	0
229	20231201	160400	172705055	4060	4060	4060	4060	0
230	20231201	160300	172705055	4060	4060	4060	4060	0
231	20231201	160200	172705055	4060	4060	4060	4060	0
232	20231201	160100	172705055	4060	4060	4060	4060	0
233	20231201	160000	172705055	4060	4060	4060	4060	0
234	20231201	155900	172705055	4060	4060	4060	4060	0
235	20231201	155800	172705055	4060	4060	4060	4060	0
236	20231201	155700	172705055	4060	4060	4060	4060	0
237	20231201	155600	172705055	4060	4060	4060	4060	0
238	20231201	155500	172705055	4060	4060	4060	4060	0
239	20231201	155400	172705055	4060	4060	4060	4060	0
240	20231201	155300	172705055	4060	4060	4060	4060	0
241	20231201	155200	172705055	4060	4060	4060	4060	0
242	20231201	155100	172705055	4060	4060	4060	4060	773
243	20231201	155000	172705055	4060	4060	4060	4060	0
244	20231201	154900	172705055	4060	4060	4060	4060	0
245	20231201	154800	172705055	4060	4060	4060	4060	0
246	20231201	154700	172705055	4060	4060	4060	4060	0
247	20231201	154600	172705055	4060	4060	4060	4060	0
248	20231201	154500	172705055	4060	4060	4060	4060	0
249	20231201	154400	172705055	4060	4060	4060	4060	0
250	20231201	154300	172705055	4060	4060	4060	4060	0
251	20231201	154200	172705055	4060	4060	4060	4060	0
252	20231201	154100	172705055	4060	4060	4060	4060	0
253	20231201	154000	172705055	4060	4060	4060	4060	0
254	20231201	153900	172705055	4060	4060	4060	4060	0
255	20231201	153800	172705055	4060	4060	4060	4060	0
256	20231201	153700	172705055	4060	4060	4060	4060	0
257	20231201	153600	172705055	4060	4060	4060	4060	0
258	20231201	153500	172705055	4060	4060	4060	4060	0
259	20231201	153400	172705055	4060	4060	4060	4060	0
260	20231201	153300	172705055	4060	4060	4060	4060	0
261	20231201	153200	172705055	4060	4060	4060	4060	0
262	20231201	153100	172705055	4060	4060	4060	4060	0
263	20231201	153000	172705055	4060	4060	4060	4060	773
264	20231201	152900	169566675	4060	4060	4060	4060	0
265	20231201	152800	169566675	4060	4060	4060	4060	0
266	20231201	152700	169566675	4060	4060	4060	4060	0
267	20231201	152600	169566675	4060	4060	4060	4060	0
268	20231201	152500	169566675	4060	4060	4060	4060	0
269	20231201	152400	169566675	4060	4060	4060	4060	0
270	20231201	152300	169566675	4060	4060	4060	4060	0
271	20231201	152200	169566675	4060	4060	4060	4060	0
272	20231201	152100	169566675	4060	4060	4060	4060	0
273	20231201	152000	169566675	4060	4060	4060	4060	0
274	20231201	151900	169566675	4060	4060	4060	4060	1
275	20231201	151800	169562615	4035	4060	4070	4035	213
276	20231201	151700	168697470	4060	4060	4060	4060	1
277	20231201	151600	168693410	4035	4015	4035	4015	88
278	20231201	151500	168338350	4035	4015	4035	4015	104
279	20231201	151400	167919925	4015	4015	4015	4015	74
280	20231201	151300	167622815	4015	4015	4015	4015	500
281	20231201	151200	165615315	4000	4000	4000	4000	0
282	20231201	151100	165615315	4000	4005	4015	4000	562
283	20231201	151000	163363665	4000	4000	4000	4000	699
284	20231201	150900	160567665	4005	4005	4005	4005	500
285	20231201	150800	158565165	4000	4000	4000	4000	35
286	20231201	150700	158425165	4005	4005	4005	4005	10
287	20231201	150600	158385115	4005	4000	4005	4000	2468
288	20231201	150500	148502580	4000	4000	4000	4000	1
289	20231201	150400	148498580	4000	4000	4000	4000	10
290	20231201	150300	148458580	4005	4005	4005	4005	0
291	20231201	150200	148458580	4005	4000	4005	4000	108
292	20231201	150100	148026290	4005	4005	4005	3960	5087
293	20231201	150000	127688255	4010	4010	4010	4010	21
294	20231201	145900	127604045	4010	4010	4010	4010	128
295	20231201	145800	127090765	4010	4010	4010	4010	405
296	20231201	145700	125466715	4015	4015	4015	4015	5
297	20231201	145600	125446640	4015	4015	4015	4015	11
298	20231201	145500	125402475	4015	4015	4015	4015	20
299	20231201	145400	125322175	4020	4020	4020	4020	0
300	20231201	145300	125322175	4020	4020	4020	4020	0
301	20231201	145200	125322175	4020	4020	4020	4020	0
302	20231201	145100	125322175	4020	4010	4020	4010	40
303	20231201	145000	125161575	4020	4020	4020	4020	1
304	20231201	144900	125157555	4015	4020	4020	4015	247
305	20231201	144800	124165840	4020	4020	4020	4020	10
306	20231201	144700	124125640	4015	4015	4015	4015	0
307	20231201	144600	124125640	4015	4015	4015	4015	65
308	20231201	144500	123864665	4035	4035	4035	4035	0
309	20231201	144400	123864665	4035	4035	4035	4035	0
310	20231201	144300	123864665	4035	4035	4035	4035	0
311	20231201	144200	123864665	4035	4035	4035	4035	1
312	20231201	144100	123860630	4020	4020	4020	4020	0
313	20231201	144000	123860630	4020	4020	4020	4020	60
314	20231201	143900	123619430	4035	4035	4035	4035	0
315	20231201	143800	123619430	4035	4035	4035	4035	51
316	20231201	143700	123413645	4035	4035	4035	4035	5
317	20231201	143600	123393470	4035	4040	4040	4035	51
318	20231201	143500	123187680	4005	4030	4045	4005	1419
319	20231201	143400	117497170	4030	4030	4030	4030	10
320	20231201	143300	117456870	4030	4050	4050	4030	312
321	20231201	143200	116197510	4060	4060	4060	4060	1
322	20231201	143100	116193450	4060	4060	4060	4060	0
323	20231201	143000	116193450	4060	4050	4060	4040	1988
324	20231201	142900	108147310	4050	4050	4050	4050	0
325	20231201	142800	108147310	4050	4050	4050	4050	0
326	20231201	142700	108147310	4050	4050	4050	4050	0
327	20231201	142600	108147310	4050	4050	4050	4050	988
328	20231201	142500	104145910	4050	4050	4050	4050	28
329	20231201	142400	104032510	4050	4070	4070	4050	20
330	20231201	142300	103951310	4045	4045	4045	4045	125
331	20231201	142200	103445685	4050	4050	4050	4050	0
332	20231201	142100	103445685	4050	4070	4070	4050	6
333	20231201	142000	103421365	4045	4045	4045	4045	3
334	20231201	141900	103409230	4050	4070	4070	4050	1433
335	20231201	141800	97605160	4050	4050	4050	4050	0
336	20231201	141700	97605160	4050	4050	4050	4050	0
337	20231201	141600	97605160	4050	4050	4050	4050	3
338	20231201	141500	97593010	4070	4055	4070	4055	119
339	20231201	141400	97110450	4055	4055	4055	4055	0
340	20231201	141300	97110450	4055	4055	4055	4055	0
341	20231201	141200	97110450	4055	4055	4055	4055	0
342	20231201	141100	97110450	4055	4055	4070	4055	303
343	20231201	141000	95881770	4055	4055	4055	4055	0
344	20231201	140900	95881770	4055	4055	4055	4055	0
345	20231201	140800	95881770	4055	4055	4055	4055	0
346	20231201	140700	95881770	4055	4055	4055	4055	0
347	20231201	140600	95881770	4055	4055	4055	4055	0
348	20231201	140500	95881770	4055	4055	4055	4055	0
349	20231201	140400	95881770	4055	4055	4055	4055	0
350	20231201	140300	95881770	4055	4055	4055	4055	0
351	20231201	140200	95881770	4055	4055	4055	4055	0
352	20231201	140100	95881770	4055	4055	4055	4055	0
353	20231201	140000	95881770	4055	4055	4055	4055	459
354	20231201	135900	94020525	4055	4055	4055	4055	441
355	20231201	135800	92232270	4070	4070	4070	4070	30
356	20231201	135700	92110170	4070	4055	4070	4055	6
357	20231201	135600	92085825	4060	4060	4060	4060	12
358	20231201	135500	92037105	4055	4065	4065	4055	3427
359	20231201	135400	78117160	4070	4070	4070	4070	0
360	20231201	135300	78117160	4070	4070	4070	4070	68
361	20231201	135200	77840400	4070	4075	4075	4070	1190
362	20231201	135100	72994585	4080	4080	4080	4080	0
363	20231201	135000	72994585	4080	4080	4080	4080	18
364	20231201	134900	72921145	4090	4090	4090	4090	0
365	20231201	134800	72921145	4090	4090	4090	4090	2
366	20231201	134700	72912965	4090	4090	4090	4090	1
367	20231201	134600	72908875	4090	4090	4090	4090	0
368	20231201	134500	72908875	4090	4090	4090	4090	0
369	20231201	134400	72908875	4090	4090	4090	4090	0
370	20231201	134300	72908875	4090	4090	4090	4090	0
371	20231201	134200	72908875	4090	4090	4090	4090	0
372	20231201	134100	72908875	4090	4090	4090	4090	0
373	20231201	134000	72908875	4090	4090	4090	4090	0
374	20231201	133900	72908875	4090	4090	4090	4090	0
375	20231201	133800	72908875	4090	4090	4090	4090	10
376	20231201	133700	72867975	4090	4090	4090	4090	0
377	20231201	133600	72867975	4090	4090	4090	4090	8
378	20231201	133500	72835255	4100	4100	4100	4100	10
379	20231201	133400	72794255	4100	4100	4100	4100	8
380	20231201	133300	72761455	4100	4100	4100	4100	0
381	20231201	133200	72761455	4100	4100	4100	4100	0
382	20231201	133100	72761455	4100	4100	4100	4100	0
383	20231201	133000	72761455	4100	4100	4100	4100	5
384	20231201	132900	72740955	4100	4100	4100	4100	1
385	20231201	132800	72736855	4070	4070	4070	4070	0
386	20231201	132700	72736855	4070	4070	4070	4070	0
387	20231201	132600	72736855	4070	4070	4070	4070	2
388	20231201	132500	72728715	4100	4100	4100	4100	0
389	20231201	132400	72728715	4100	4100	4100	4100	0
390	20231201	132300	72728715	4100	4100	4100	4100	12
391	20231201	132200	72679515	4100	4100	4100	4100	0
392	20231201	132100	72679515	4100	4100	4100	4100	1
393	20231201	132000	72675415	4100	4100	4100	4100	0
394	20231201	131900	72675415	4100	4100	4100	4100	0
395	20231201	131800	72675415	4100	4100	4100	4100	0
396	20231201	131700	72675415	4100	4100	4100	4100	0
397	20231201	131600	72675415	4100	4100	4100	4100	0
398	20231201	131500	72675415	4100	4100	4100	4100	50
399	20231201	131400	72470415	4100	4100	4100	4100	0
400	20231201	131300	72470415	4100	4100	4100	4100	0
401	20231201	131200	72470415	4100	4100	4100	4100	0
402	20231201	131100	72470415	4100	4100	4100	4100	0
403	20231201	131000	72470415	4100	4100	4100	4100	50
404	20231201	130900	72265415	4075	4080	4080	4075	162
405	20231201	130800	71605260	4075	4075	4075	4075	20
406	20231201	130700	71523760	4075	4075	4075	4075	0
407	20231201	130600	71523760	4075	4090	4090	4075	2279
408	20231201	130500	62219250	4110	4110	4110	4110	1
409	20231201	130400	62215140	4090	4090	4090	4090	2
410	20231201	130300	62206960	4090	4090	4090	4090	10
411	20231201	130200	62166060	4090	4090	4090	4090	0
412	20231201	130100	62166060	4090	4090	4090	4090	0
413	20231201	130000	62166060	4090	4090	4090	4090	0
414	20231201	125900	62166060	4090	4090	4090	4090	10
415	20231201	125800	62125160	4080	4080	4080	4080	0
416	20231201	125700	62125160	4080	4080	4080	4080	22
417	20231201	125600	62035400	4085	4085	4085	4085	2
418	20231201	125500	62027230	4085	4085	4085	4085	0
419	20231201	125400	62027230	4085	4085	4085	4085	0
420	20231201	125300	62027230	4085	4085	4085	4085	0
421	20231201	125200	62027230	4085	4085	4085	4085	0
422	20231201	125100	62027230	4085	4085	4085	4085	0
423	20231201	125000	62027230	4085	4085	4085	4085	0
424	20231201	124900	62027230	4085	4085	4085	4085	0
425	20231201	124800	62027230	4085	4090	4090	4085	125
426	20231201	124700	61516505	4110	4110	4110	4110	0
427	20231201	124600	61516505	4110	4110	4110	4110	0
428	20231201	124500	61516505	4110	4110	4110	4110	0
429	20231201	124400	61516505	4110	4110	4110	4110	0
430	20231201	124300	61516505	4110	4090	4110	4085	236
431	20231201	124200	60552370	4110	4110	4110	4110	0
432	20231201	124100	60552370	4110	4110	4110	4110	0
433	20231201	124000	60552370	4110	4110	4110	4110	0
434	20231201	123900	60552370	4110	4110	4110	4110	1
435	20231201	123800	60548260	4090	4090	4090	4090	0
436	20231201	123700	60548260	4090	4090	4090	4090	200
437	20231201	123600	59730260	4100	4100	4100	4100	100
438	20231201	123500	59320260	4110	4110	4110	4110	0
439	20231201	123400	59320260	4110	4110	4110	4110	0
440	20231201	123300	59320260	4110	4110	4110	4110	1
441	20231201	123200	59316150	4085	4085	4085	4085	0
442	20231201	123100	59316150	4085	4085	4085	4085	0
443	20231201	123000	59316150	4085	4085	4085	4085	0
444	20231201	122900	59316150	4085	4085	4085	4085	0
445	20231201	122800	59316150	4085	4105	4105	4085	319
446	20231201	122700	58011190	4105	4105	4105	4105	0
447	20231201	122600	58011190	4105	4105	4105	4105	0
448	20231201	122500	58011190	4105	4105	4105	4105	0
449	20231201	122400	58011190	4105	4105	4105	4105	0
450	20231201	122300	58011190	4105	4105	4105	4105	0
451	20231201	122200	58011190	4105	4105	4105	4105	0
452	20231201	122100	58011190	4105	4105	4105	4105	0
453	20231201	122000	58011190	4105	4105	4105	4105	19
454	20231201	121900	57933195	4105	4105	4105	4105	0
455	20231201	121800	57933195	4105	4105	4105	4105	0
456	20231201	121700	57933195	4105	4105	4105	4105	0
457	20231201	121600	57933195	4105	4105	4105	4105	20
458	20231201	121500	57851095	4105	4105	4105	4105	0
459	20231201	121400	57851095	4105	4105	4105	4105	0
460	20231201	121300	57851095	4105	4105	4105	4105	0
461	20231201	121200	57851095	4105	4105	4105	4105	0
462	20231201	121100	57851095	4105	4105	4105	4105	0
463	20231201	121000	57851095	4105	4105	4105	4105	0
464	20231201	120900	57851095	4105	4105	4105	4105	3
465	20231201	120800	57838780	4105	4105	4105	4105	0
466	20231201	120700	57838780	4105	4105	4105	4105	0
467	20231201	120600	57838780	4105	4105	4105	4105	3
468	20231201	120500	57826465	4100	4100	4100	4100	0
469	20231201	120400	57826465	4100	4100	4100	4100	51
470	20231201	120300	57617365	4110	4110	4110	4110	0
471	20231201	120200	57617365	4110	4110	4110	4110	0
472	20231201	120100	57617365	4110	4110	4110	4110	55
473	20231201	120000	57391315	4115	4115	4115	4115	0
474	20231201	115900	57391315	4115	4115	4115	4115	250
475	20231201	115800	56362565	4115	4115	4115	4115	0
476	20231201	115700	56362565	4115	4115	4115	4115	0
477	20231201	115600	56362565	4115	4115	4115	4115	1
478	20231201	115500	56358450	4100	4100	4100	4100	0
479	20231201	115400	56358450	4100	4100	4100	4100	166
480	20231201	115300	55677850	4105	4110	4110	4105	287
481	20231201	115200	54499275	4120	4120	4120	4120	0
482	20231201	115100	54499275	4120	4120	4120	4120	0
483	20231201	115000	54499275	4120	4120	4120	4120	0
484	20231201	114900	54499275	4120	4120	4120	4120	0
485	20231201	114800	54499275	4120	4120	4120	4120	0
486	20231201	114700	54499275	4120	4120	4120	4120	0
487	20231201	114600	54499275	4120	4120	4120	4120	0
488	20231201	114500	54499275	4120	4105	4120	4105	70
489	20231201	114400	54211910	4120	4120	4120	4120	0
490	20231201	114300	54211910	4120	4120	4120	4120	0
491	20231201	114200	54211910	4120	4120	4120	4120	0
492	20231201	114100	54211910	4120	4120	4120	4120	0
493	20231201	114000	54211910	4120	4120	4120	4120	0
494	20231201	113900	54211910	4120	4120	4120	4120	0
495	20231201	113800	54211910	4120	4120	4120	4120	100
496	20231201	113700	53799910	4120	4120	4120	4120	0
497	20231201	113600	53799910	4120	4120	4120	4120	0
498	20231201	113500	53799910	4120	4120	4120	4120	0
499	20231201	113400	53799910	4120	4120	4120	4120	0
500	20231201	113300	53799910	4120	4120	4120	4120	0
501	20231201	113200	53799910	4120	4120	4120	4120	0
502	20231201	113100	53799910	4120	4120	4120	4120	0
503	20231201	113000	53799910	4120	4120	4120	4120	0
504	20231201	112900	53799910	4120	4120	4120	4120	0
505	20231201	112800	53799910	4120	4120	4120	4120	0
506	20231201	112700	53799910	4120	4120	4120	4120	0
507	20231201	112600	53799910	4120	4120	4120	4120	0
508	20231201	112500	53799910	4120	4120	4120	4120	0
509	20231201	112400	53799910	4120	4120	4120	4120	0
510	20231201	112300	53799910	4120	4120	4120	4120	0
511	20231201	112200	53799910	4120	4120	4120	4120	0
512	20231201	112100	53799910	4120	4120	4120	4120	0
513	20231201	112000	53799910	4120	4120	4120	4120	0
514	20231201	111900	53799910	4120	4120	4120	4120	0
515	20231201	111800	53799910	4120	4120	4120	4120	20
516	20231201	111700	53717510	4120	4120	4120	4120	0
517	20231201	111600	53717510	4120	4120	4120	4120	0
518	20231201	111500	53717510	4120	4120	4120	4120	1
519	20231201	111400	53713390	4120	4105	4120	4105	33
520	20231201	111300	53577650	4105	4105	4105	4105	3
521	20231201	111200	53565335	4105	4105	4105	4105	94
522	20231201	111100	53179465	4110	4110	4110	4110	10
523	20231201	111000	53138365	4120	4120	4120	4120	0
524	20231201	110900	53138365	4120	4120	4120	4120	0
525	20231201	110800	53138365	4120	4120	4120	4120	10
526	20231201	110700	53097165	4120	4120	4120	4120	0
527	20231201	110600	53097165	4120	4120	4120	4120	0
528	20231201	110500	53097165	4120	4120	4120	4120	1
529	20231201	110400	53093045	4110	4110	4110	4110	0
530	20231201	110300	53093045	4110	4110	4110	4110	0
531	20231201	110200	53093045	4110	4110	4110	4110	0
532	20231201	110100	53093045	4110	4110	4110	4110	0
533	20231201	110000	53093045	4110	4110	4110	4110	5
534	20231201	105900	53072495	4110	4110	4110	4110	0
535	20231201	105800	53072495	4110	4110	4110	4110	5
536	20231201	105700	53051945	4120	4120	4120	4120	0
537	20231201	105600	53051945	4120	4120	4120	4120	0
538	20231201	105500	53051945	4120	4120	4120	4120	0
539	20231201	105400	53051945	4120	4120	4120	4120	0
540	20231201	105300	53051945	4120	4120	4120	4120	0
541	20231201	105200	53051945	4120	4120	4120	4120	0
542	20231201	105100	53051945	4120	4120	4120	4120	0
543	20231201	105000	53051945	4120	4120	4120	4120	100
544	20231201	104900	52639945	4120	4120	4120	4120	14
545	20231201	104800	52582265	4115	4115	4115	4115	36
546	20231201	104700	52434125	4115	4115	4115	4115	20
547	20231201	104600	52351825	4115	4115	4115	4115	0
548	20231201	104500	52351825	4115	4115	4115	4115	0
549	20231201	104400	52351825	4115	4115	4115	4115	2
550	20231201	104300	52343595	4115	4115	4115	4115	0
551	20231201	104200	52343595	4115	4115	4115	4115	0
552	20231201	104100	52343595	4115	4115	4115	4115	2
553	20231201	104000	52335365	4100	4100	4100	4100	5
554	20231201	103900	52314865	4115	4115	4115	4115	0
555	20231201	103800	52314865	4115	4115	4115	4115	0
556	20231201	103700	52314865	4115	4115	4115	4115	20
557	20231201	103600	52232565	4115	4115	4115	4115	0
558	20231201	103500	52232565	4115	4115	4115	4115	0
559	20231201	103400	52232565	4115	4115	4115	4115	0
560	20231201	103300	52232565	4115	4115	4115	4115	0
561	20231201	103200	52232565	4115	4115	4115	4115	2
562	20231201	103100	52224335	4110	4110	4110	4110	7
563	20231201	103000	52195565	4115	4115	4115	4115	69
564	20231201	102900	51911630	4115	4115	4115	4115	0
565	20231201	102800	51911630	4115	4115	4115	4115	0
566	20231201	102700	51911630	4115	4120	4120	4115	23
567	20231201	102600	51816935	4115	4110	4115	4110	84
568	20231201	102500	51471665	4120	4120	4120	4120	0
569	20231201	102400	51471665	4120	4120	4120	4120	0
570	20231201	102300	51471665	4120	4120	4120	4120	0
571	20231201	102200	51471665	4120	4120	4120	4120	0
572	20231201	102100	51471665	4120	4120	4120	4120	0
573	20231201	102000	51471665	4120	4120	4120	4120	0
574	20231201	101900	51471665	4120	4120	4120	4120	0
575	20231201	101800	51471665	4120	4120	4120	4120	0
576	20231201	101700	51471665	4120	4120	4120	4120	0
577	20231201	101600	51471665	4120	4120	4120	4120	0
578	20231201	101500	51471665	4120	4120	4120	4120	0
579	20231201	101400	51471665	4120	4120	4120	4120	0
580	20231201	101300	51471665	4120	4120	4120	4120	1
581	20231201	101200	51467545	4100	4100	4100	4100	0
582	20231201	101100	51467545	4100	4100	4100	4100	238
583	20231201	101000	50491745	4095	4095	4095	4095	0
584	20231201	100900	50491745	4095	4095	4095	4095	38
585	20231201	100800	50336135	4095	4095	4095	4095	2
586	20231201	100700	50327945	4095	4095	4095	4095	192
587	20231201	100600	49541705	4065	4065	4065	4065	0
588	20231201	100500	49541705	4065	4070	4070	4065	998
589	20231201	100400	45484210	4095	4070	4095	4070	48
590	20231201	100300	45288825	4070	4070	4070	4070	1390
591	20231201	100200	39631525	4070	4080	4080	4070	213
592	20231201	100100	38764505	4090	4090	4090	4090	0
593	20231201	100000	38764505	4090	4075	4090	4070	2029
594	20231201	095900	30499930	4095	4095	4095	4095	0
595	20231201	095800	30499930	4095	4095	4095	4095	1
596	20231201	095700	30495835	4075	4080	4080	4075	1613
597	20231201	095600	23918525	4080	4080	4080	4080	0
598	20231201	095500	23918525	4080	4085	4085	4080	2470
599	20231201	095400	13836575	4115	4115	4115	4115	1
600	20231201	095300	13832460	4085	4085	4085	4085	55
601	20231201	095200	13607785	4085	4090	4090	4085	120
602	20231201	095100	13117525	4125	4125	4125	4125	0
603	20231201	095000	13117525	4125	4125	4125	4125	0
604	20231201	094900	13117525	4125	4125	4125	4125	0
605	20231201	094800	13117525	4125	4125	4125	4125	1
606	20231201	094700	13113400	4125	4125	4125	4125	0
607	20231201	094600	13113400	4125	4125	4125	4125	0
608	20231201	094500	13113400	4125	4125	4125	4125	0
609	20231201	094400	13113400	4125	4085	4125	4085	2
610	20231201	094300	13105190	4125	4090	4125	4085	137
611	20231201	094200	12544835	4090	4090	4090	4090	5
612	20231201	094100	12524385	4130	4130	4130	4130	2
613	20231201	094000	12516125	4130	4130	4130	4130	0
614	20231201	093900	12516125	4130	4130	4130	4130	0
615	20231201	093800	12516125	4130	4130	4130	4130	23
616	20231201	093700	12421135	4130	4125	4130	4125	25
617	20231201	093600	12317930	4125	4125	4125	4125	1
618	20231201	093500	12313805	4135	4135	4135	4135	0
619	20231201	093400	12313805	4135	4135	4135	4135	0
620	20231201	093300	12313805	4135	4135	4135	4135	0
621	20231201	093200	12313805	4135	4135	4135	4135	0
622	20231201	093100	12313805	4135	4135	4135	4135	15
623	20231201	093000	12251780	4145	4145	4145	4145	0
624	20231201	092900	12251780	4145	4145	4145	4145	0
625	20231201	092800	12251780	4145	4145	4145	4145	0
626	20231201	092700	12251780	4145	4145	4145	4145	0
627	20231201	092600	12251780	4145	4145	4145	4145	0
628	20231201	092500	12251780	4145	4145	4145	4145	0
629	20231201	092400	12251780	4145	4145	4145	4145	0
630	20231201	092300	12251780	4145	4145	4145	4145	0
631	20231201	092200	12251780	4145	4145	4145	4145	0
632	20231201	092100	12251780	4145	4145	4145	4145	0
633	20231201	092000	12251780	4145	4145	4145	4145	1
634	20231201	091900	12247635	4090	4090	4090	4090	356
635	20231201	091800	10791595	4090	4090	4090	4090	1
636	20231201	091700	10787505	4090	4090	4090	4090	0
637	20231201	091600	10787505	4090	4090	4090	4090	35
638	20231201	091500	10644355	4145	4145	4145	4145	0
639	20231201	091400	10644355	4145	4145	4145	4145	3
640	20231201	091300	10631920	4070	4120	4120	4070	740
641	20231201	091200	7587615	4120	4120	4120	4120	33
642	20231201	091100	7451655	4125	4120	4125	4120	480
643	20231201	091000	5473700	4150	4150	4150	4150	0
644	20231201	090900	5473700	4150	4150	4150	4150	10
645	20231201	090800	5432200	4150	4150	4150	4150	0
646	20231201	090700	5432200	4150	4150	4150	4150	0
647	20231201	090600	5432200	4150	4150	4150	4150	20
648	20231201	090500	5349200	4150	4150	4150	4150	1
649	20231201	090400	5345050	4125	4125	4125	4125	6
650	20231201	090300	5320300	4150	4150	4150	4150	0
651	20231201	090200	5320300	4150	4150	4150	4150	67
652	20231201	090100	5042250	4150	4150	4150	4150	200
653	20231201	090000	4212250	4150	4150	4150	4150	1015