KissMeData/263800/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	205000	272130200	5340	5340	5340	5340	2198
3	20231201	204900	272130200	5340	5340	5340	5340	0
4	20231201	204800	272130200	5340	5340	5340	5340	0
5	20231201	204700	272130200	5340	5340	5340	5340	0
6	20231201	204600	272130200	5340	5340	5340	5340	0
7	20231201	204500	272130200	5340	5340	5340	5340	0
8	20231201	204400	272130200	5340	5340	5340	5340	0
9	20231201	204300	272130200	5340	5340	5340	5340	0
10	20231201	204200	272130200	5340	5340	5340	5340	0
11	20231201	204100	272130200	5340	5340	5340	5340	0
12	20231201	204000	272130200	5340	5340	5340	5340	0
13	20231201	203900	272130200	5340	5340	5340	5340	0
14	20231201	203800	272130200	5340	5340	5340	5340	0
15	20231201	203700	272130200	5340	5340	5340	5340	0
16	20231201	203600	272130200	5340	5340	5340	5340	0
17	20231201	203500	272130200	5340	5340	5340	5340	0
18	20231201	203400	272130200	5340	5340	5340	5340	0
19	20231201	203300	272130200	5340	5340	5340	5340	0
20	20231201	203200	272130200	5340	5340	5340	5340	0
21	20231201	203100	272130200	5340	5340	5340	5340	0
22	20231201	203000	272130200	5340	5340	5340	5340	0
23	20231201	202900	272130200	5340	5340	5340	5340	0
24	20231201	202800	272130200	5340	5340	5340	5340	0
25	20231201	202700	272130200	5340	5340	5340	5340	0
26	20231201	202600	272130200	5340	5340	5340	5340	0
27	20231201	202500	272130200	5340	5340	5340	5340	0
28	20231201	202400	272130200	5340	5340	5340	5340	0
29	20231201	202300	272130200	5340	5340	5340	5340	0
30	20231201	202200	272130200	5340	5340	5340	5340	0
31	20231201	202100	272130200	5340	5340	5340	5340	0
32	20231201	202000	272130200	5340	5340	5340	5340	2198
33	20231201	201900	272130200	5340	5340	5340	5340	0
34	20231201	201800	272130200	5340	5340	5340	5340	0
35	20231201	201700	272130200	5340	5340	5340	5340	0
36	20231201	201600	272130200	5340	5340	5340	5340	0
37	20231201	201500	272130200	5340	5340	5340	5340	0
38	20231201	201400	272130200	5340	5340	5340	5340	0
39	20231201	201300	272130200	5340	5340	5340	5340	0
40	20231201	201200	272130200	5340	5340	5340	5340	0
41	20231201	201100	272130200	5340	5340	5340	5340	0
42	20231201	201000	272130200	5340	5340	5340	5340	0
43	20231201	200900	272130200	5340	5340	5340	5340	0
44	20231201	200800	272130200	5340	5340	5340	5340	0
45	20231201	200700	272130200	5340	5340	5340	5340	0
46	20231201	200600	272130200	5340	5340	5340	5340	0
47	20231201	200500	272130200	5340	5340	5340	5340	0
48	20231201	200400	272130200	5340	5340	5340	5340	0
49	20231201	200300	272130200	5340	5340	5340	5340	0
50	20231201	200200	272130200	5340	5340	5340	5340	0
51	20231201	200100	272130200	5340	5340	5340	5340	0
52	20231201	200000	272130200	5340	5340	5340	5340	0
53	20231201	195900	272130200	5340	5340	5340	5340	0
54	20231201	195800	272130200	5340	5340	5340	5340	0
55	20231201	195700	272130200	5340	5340	5340	5340	0
56	20231201	195600	272130200	5340	5340	5340	5340	0
57	20231201	195500	272130200	5340	5340	5340	5340	0
58	20231201	195400	272130200	5340	5340	5340	5340	0
59	20231201	195300	272130200	5340	5340	5340	5340	0
60	20231201	195200	272130200	5340	5340	5340	5340	0
61	20231201	195100	272130200	5340	5340	5340	5340	0
62	20231201	195000	272130200	5340	5340	5340	5340	2198
63	20231201	194900	272130200	5340	5340	5340	5340	0
64	20231201	194800	272130200	5340	5340	5340	5340	0
65	20231201	194700	272130200	5340	5340	5340	5340	0
66	20231201	194600	272130200	5340	5340	5340	5340	0
67	20231201	194500	272130200	5340	5340	5340	5340	0
68	20231201	194400	272130200	5340	5340	5340	5340	0
69	20231201	194300	272130200	5340	5340	5340	5340	0
70	20231201	194200	272130200	5340	5340	5340	5340	0
71	20231201	194100	272130200	5340	5340	5340	5340	0
72	20231201	194000	272130200	5340	5340	5340	5340	0
73	20231201	193900	272130200	5340	5340	5340	5340	0
74	20231201	193800	272130200	5340	5340	5340	5340	0
75	20231201	193700	272130200	5340	5340	5340	5340	0
76	20231201	193600	272130200	5340	5340	5340	5340	0
77	20231201	193500	272130200	5340	5340	5340	5340	0
78	20231201	193400	272130200	5340	5340	5340	5340	0
79	20231201	193300	272130200	5340	5340	5340	5340	0
80	20231201	193200	272130200	5340	5340	5340	5340	0
81	20231201	193100	272130200	5340	5340	5340	5340	0
82	20231201	193000	272130200	5340	5340	5340	5340	0
83	20231201	192900	272130200	5340	5340	5340	5340	0
84	20231201	192800	272130200	5340	5340	5340	5340	0
85	20231201	192700	272130200	5340	5340	5340	5340	0
86	20231201	192600	272130200	5340	5340	5340	5340	0
87	20231201	192500	272130200	5340	5340	5340	5340	0
88	20231201	192400	272130200	5340	5340	5340	5340	0
89	20231201	192300	272130200	5340	5340	5340	5340	0
90	20231201	192200	272130200	5340	5340	5340	5340	0
91	20231201	192100	272130200	5340	5340	5340	5340	0
92	20231201	192000	272130200	5340	5340	5340	5340	2198
93	20231201	191900	272130200	5340	5340	5340	5340	0
94	20231201	191800	272130200	5340	5340	5340	5340	0
95	20231201	191700	272130200	5340	5340	5340	5340	0
96	20231201	191600	272130200	5340	5340	5340	5340	0
97	20231201	191500	272130200	5340	5340	5340	5340	0
98	20231201	191400	272130200	5340	5340	5340	5340	0
99	20231201	191300	272130200	5340	5340	5340	5340	0
100	20231201	191200	272130200	5340	5340	5340	5340	0
101	20231201	191100	272130200	5340	5340	5340	5340	0
102	20231201	191000	272130200	5340	5340	5340	5340	0
103	20231201	190900	272130200	5340	5340	5340	5340	0
104	20231201	190800	272130200	5340	5340	5340	5340	0
105	20231201	190700	272130200	5340	5340	5340	5340	0
106	20231201	190600	272130200	5340	5340	5340	5340	0
107	20231201	190500	272130200	5340	5340	5340	5340	0
108	20231201	190400	272130200	5340	5340	5340	5340	0
109	20231201	190300	272130200	5340	5340	5340	5340	0
110	20231201	190200	272130200	5340	5340	5340	5340	0
111	20231201	190100	272130200	5340	5340	5340	5340	0
112	20231201	190000	272130200	5340	5340	5340	5340	0
113	20231201	185900	272130200	5340	5340	5340	5340	0
114	20231201	185800	272130200	5340	5340	5340	5340	0
115	20231201	185700	272130200	5340	5340	5340	5340	0
116	20231201	185600	272130200	5340	5340	5340	5340	0
117	20231201	185500	272130200	5340	5340	5340	5340	0
118	20231201	185400	272130200	5340	5340	5340	5340	0
119	20231201	185300	272130200	5340	5340	5340	5340	0
120	20231201	185200	272130200	5340	5340	5340	5340	0
121	20231201	185100	272130200	5340	5340	5340	5340	0
122	20231201	185000	272130200	5340	5340	5340	5340	2198
123	20231201	184900	272130200	5340	5340	5340	5340	0
124	20231201	184800	272130200	5340	5340	5340	5340	0
125	20231201	184700	272130200	5340	5340	5340	5340	0
126	20231201	184600	272130200	5340	5340	5340	5340	0
127	20231201	184500	272130200	5340	5340	5340	5340	0
128	20231201	184400	272130200	5340	5340	5340	5340	0
129	20231201	184300	272130200	5340	5340	5340	5340	0
130	20231201	184200	272130200	5340	5340	5340	5340	0
131	20231201	184100	272130200	5340	5340	5340	5340	0
132	20231201	184000	272130200	5340	5340	5340	5340	0
133	20231201	183900	272130200	5340	5340	5340	5340	0
134	20231201	183800	272130200	5340	5340	5340	5340	0
135	20231201	183700	272130200	5340	5340	5340	5340	0
136	20231201	183600	272130200	5340	5340	5340	5340	0
137	20231201	183500	272130200	5340	5340	5340	5340	0
138	20231201	183400	272130200	5340	5340	5340	5340	0
139	20231201	183300	272130200	5340	5340	5340	5340	0
140	20231201	183200	272130200	5340	5340	5340	5340	0
141	20231201	183100	272130200	5340	5340	5340	5340	0
142	20231201	183000	272130200	5340	5340	5340	5340	0
143	20231201	182900	272130200	5340	5340	5340	5340	0
144	20231201	182800	272130200	5340	5340	5340	5340	0
145	20231201	182700	272130200	5340	5340	5340	5340	0
146	20231201	182600	272130200	5340	5340	5340	5340	0
147	20231201	182500	272130200	5340	5340	5340	5340	0
148	20231201	182400	272130200	5340	5340	5340	5340	0
149	20231201	182300	272130200	5340	5340	5340	5340	0
150	20231201	182200	272130200	5340	5340	5340	5340	0
151	20231201	182100	272130200	5340	5340	5340	5340	0
152	20231201	182000	272130200	5340	5340	5340	5340	2198
153	20231201	181900	272130200	5340	5340	5340	5340	0
154	20231201	181800	272130200	5340	5340	5340	5340	0
155	20231201	181700	272130200	5340	5340	5340	5340	0
156	20231201	181600	272130200	5340	5340	5340	5340	0
157	20231201	181500	272130200	5340	5340	5340	5340	0
158	20231201	181400	272130200	5340	5340	5340	5340	0
159	20231201	181300	272130200	5340	5340	5340	5340	0
160	20231201	181200	272130200	5340	5340	5340	5340	0
161	20231201	181100	272130200	5340	5340	5340	5340	0
162	20231201	181000	272130200	5340	5340	5340	5340	0
163	20231201	180900	272130200	5340	5340	5340	5340	0
164	20231201	180800	272130200	5340	5340	5340	5340	0
165	20231201	180700	272130200	5340	5340	5340	5340	0
166	20231201	180600	272130200	5340	5340	5340	5340	0
167	20231201	180500	272130200	5340	5340	5340	5340	0
168	20231201	180400	272130200	5340	5340	5340	5340	0
169	20231201	180300	272130200	5340	5340	5340	5340	0
170	20231201	180200	272130200	5340	5340	5340	5340	0
171	20231201	180100	272130200	5340	5340	5340	5340	0
172	20231201	180000	272130200	5340	5340	5340	5340	0
173	20231201	175900	272130200	5340	5340	5340	5340	0
174	20231201	175800	272130200	5340	5340	5340	5340	0
175	20231201	175700	272130200	5340	5340	5340	5340	0
176	20231201	175600	272130200	5340	5340	5340	5340	0
177	20231201	175500	272130200	5340	5340	5340	5340	0
178	20231201	175400	272130200	5340	5340	5340	5340	0
179	20231201	175300	272130200	5340	5340	5340	5340	0
180	20231201	175200	272130200	5340	5340	5340	5340	0
181	20231201	175100	272130200	5340	5340	5340	5340	0
182	20231201	175000	272130200	5340	5340	5340	5340	2198
183	20231201	174900	272130200	5340	5340	5340	5340	0
184	20231201	174800	272130200	5340	5340	5340	5340	0
185	20231201	174700	272130200	5340	5340	5340	5340	0
186	20231201	174600	272130200	5340	5340	5340	5340	0
187	20231201	174500	272130200	5340	5340	5340	5340	0
188	20231201	174400	272130200	5340	5340	5340	5340	0
189	20231201	174300	272130200	5340	5340	5340	5340	0
190	20231201	174200	272130200	5340	5340	5340	5340	0
191	20231201	174100	272130200	5340	5340	5340	5340	0
192	20231201	174000	272130200	5340	5340	5340	5340	0
193	20231201	173900	272130200	5340	5340	5340	5340	0
194	20231201	173800	272130200	5340	5340	5340	5340	0
195	20231201	173700	272130200	5340	5340	5340	5340	0
196	20231201	173600	272130200	5340	5340	5340	5340	0
197	20231201	173500	272130200	5340	5340	5340	5340	0
198	20231201	173400	272130200	5340	5340	5340	5340	0
199	20231201	173300	272130200	5340	5340	5340	5340	0
200	20231201	173200	272130200	5340	5340	5340	5340	0
201	20231201	173100	272130200	5340	5340	5340	5340	0
202	20231201	173000	272130200	5340	5340	5340	5340	0
203	20231201	172900	272130200	5340	5340	5340	5340	0
204	20231201	172800	272130200	5340	5340	5340	5340	0
205	20231201	172700	272130200	5340	5340	5340	5340	0
206	20231201	172600	272130200	5340	5340	5340	5340	0
207	20231201	172500	272130200	5340	5340	5340	5340	0
208	20231201	172400	272130200	5340	5340	5340	5340	0
209	20231201	172300	272130200	5340	5340	5340	5340	0
210	20231201	172200	272130200	5340	5340	5340	5340	0
211	20231201	172100	272130200	5340	5340	5340	5340	0
212	20231201	172000	272130200	5340	5340	5340	5340	2198
213	20231201	171900	272130200	5340	5340	5340	5340	0
214	20231201	171800	272130200	5340	5340	5340	5340	0
215	20231201	171700	272130200	5340	5340	5340	5340	0
216	20231201	171600	272130200	5340	5340	5340	5340	0
217	20231201	171500	272130200	5340	5340	5340	5340	0
218	20231201	171400	272130200	5340	5340	5340	5340	0
219	20231201	171300	272130200	5340	5340	5340	5340	0
220	20231201	171200	272130200	5340	5340	5340	5340	0
221	20231201	171100	272130200	5340	5340	5340	5340	0
222	20231201	171000	272130200	5340	5340	5340	5340	0
223	20231201	170900	272130200	5340	5340	5340	5340	0
224	20231201	170800	272130200	5340	5340	5340	5340	0
225	20231201	170700	272130200	5340	5340	5340	5340	0
226	20231201	170600	272130200	5340	5340	5340	5340	0
227	20231201	170500	272130200	5340	5340	5340	5340	0
228	20231201	170400	272130200	5340	5340	5340	5340	0
229	20231201	170300	272130200	5340	5340	5340	5340	0
230	20231201	170200	272130200	5340	5340	5340	5340	0
231	20231201	170100	272130200	5340	5340	5340	5340	0
232	20231201	170000	272130200	5340	5340	5340	5340	0
233	20231201	165900	272130200	5340	5340	5340	5340	0
234	20231201	165800	272130200	5340	5340	5340	5340	0
235	20231201	165700	272130200	5340	5340	5340	5340	0
236	20231201	165600	272130200	5340	5340	5340	5340	0
237	20231201	165500	272130200	5340	5340	5340	5340	0
238	20231201	165400	272130200	5340	5340	5340	5340	0
239	20231201	165300	272130200	5340	5340	5340	5340	0
240	20231201	165200	272130200	5340	5340	5340	5340	0
241	20231201	165100	272130200	5340	5340	5340	5340	0
242	20231201	165000	272130200	5340	5340	5340	5340	2198
243	20231201	164900	272130200	5340	5340	5340	5340	0
244	20231201	164800	272130200	5340	5340	5340	5340	0
245	20231201	164700	272130200	5340	5340	5340	5340	0
246	20231201	164600	272130200	5340	5340	5340	5340	0
247	20231201	164500	272130200	5340	5340	5340	5340	0
248	20231201	164400	272130200	5340	5340	5340	5340	0
249	20231201	164300	272130200	5340	5340	5340	5340	0
250	20231201	164200	272130200	5340	5340	5340	5340	0
251	20231201	164100	272130200	5340	5340	5340	5340	0
252	20231201	164000	272130200	5340	5340	5340	5340	0
253	20231201	163900	272130200	5340	5340	5340	5340	0
254	20231201	163800	272130200	5340	5340	5340	5340	0
255	20231201	163700	272130200	5340	5340	5340	5340	0
256	20231201	163600	272130200	5340	5340	5340	5340	0
257	20231201	163500	272130200	5340	5340	5340	5340	0
258	20231201	163400	272130200	5340	5340	5340	5340	0
259	20231201	163300	272130200	5340	5340	5340	5340	0
260	20231201	163200	272130200	5340	5340	5340	5340	0
261	20231201	163100	272130200	5340	5340	5340	5340	0
262	20231201	163000	272130200	5340	5340	5340	5340	0
263	20231201	162900	272130200	5340	5340	5340	5340	0
264	20231201	162800	272130200	5340	5340	5340	5340	0
265	20231201	162700	272130200	5340	5340	5340	5340	0
266	20231201	162600	272130200	5340	5340	5340	5340	0
267	20231201	162500	272130200	5340	5340	5340	5340	0
268	20231201	162400	272130200	5340	5340	5340	5340	0
269	20231201	162300	272130200	5340	5340	5340	5340	0
270	20231201	162200	272130200	5340	5340	5340	5340	0
271	20231201	162100	272130200	5340	5340	5340	5340	0
272	20231201	162000	272130200	5340	5340	5340	5340	2198
273	20231201	161900	272130200	5340	5340	5340	5340	0
274	20231201	161800	272130200	5340	5340	5340	5340	0
275	20231201	161700	272130200	5340	5340	5340	5340	0
276	20231201	161600	272130200	5340	5340	5340	5340	0
277	20231201	161500	272130200	5340	5340	5340	5340	0
278	20231201	161400	272130200	5340	5340	5340	5340	0
279	20231201	161300	272130200	5340	5340	5340	5340	0
280	20231201	161200	272130200	5340	5340	5340	5340	0
281	20231201	161100	272130200	5340	5340	5340	5340	0
282	20231201	161000	272130200	5340	5340	5340	5340	0
283	20231201	160900	272130200	5340	5340	5340	5340	0
284	20231201	160800	272130200	5340	5340	5340	5340	0
285	20231201	160700	272130200	5340	5340	5340	5340	0
286	20231201	160600	272130200	5340	5340	5340	5340	0
287	20231201	160500	272130200	5340	5340	5340	5340	0
288	20231201	160400	272130200	5340	5340	5340	5340	0
289	20231201	160300	272130200	5340	5340	5340	5340	0
290	20231201	160200	272130200	5340	5340	5340	5340	0
291	20231201	160100	272130200	5340	5340	5340	5340	0
292	20231201	160000	272130200	5340	5340	5340	5340	0
293	20231201	155900	272130200	5340	5340	5340	5340	0
294	20231201	155800	272130200	5340	5340	5340	5340	0
295	20231201	155700	272130200	5340	5340	5340	5340	0
296	20231201	155600	272130200	5340	5340	5340	5340	0
297	20231201	155500	272130200	5340	5340	5340	5340	0
298	20231201	155400	272130200	5340	5340	5340	5340	0
299	20231201	155300	272130200	5340	5340	5340	5340	0
300	20231201	155200	272130200	5340	5340	5340	5340	0
301	20231201	155100	272130200	5340	5340	5340	5340	0
302	20231201	155000	272130200	5340	5340	5340	5340	2198
303	20231201	154900	272130200	5340	5340	5340	5340	0
304	20231201	154800	272130200	5340	5340	5340	5340	0
305	20231201	154700	272130200	5340	5340	5340	5340	0
306	20231201	154600	272130200	5340	5340	5340	5340	0
307	20231201	154500	272130200	5340	5340	5340	5340	0
308	20231201	154400	272130200	5340	5340	5340	5340	0
309	20231201	154300	272130200	5340	5340	5340	5340	0
310	20231201	154200	272130200	5340	5340	5340	5340	0
311	20231201	154100	272130200	5340	5340	5340	5340	0
312	20231201	154000	272130200	5340	5340	5340	5340	0
313	20231201	153900	272130200	5340	5340	5340	5340	0
314	20231201	153800	272130200	5340	5340	5340	5340	0
315	20231201	153700	272130200	5340	5340	5340	5340	0
316	20231201	153600	272130200	5340	5340	5340	5340	0
317	20231201	153500	272130200	5340	5340	5340	5340	0
318	20231201	153400	272130200	5340	5340	5340	5340	0
319	20231201	153300	272130200	5340	5340	5340	5340	0
320	20231201	153200	272130200	5340	5340	5340	5340	0
321	20231201	153100	272130200	5340	5340	5340	5340	0
322	20231201	153000	272130200	5340	5340	5340	5340	2198
323	20231201	152900	260392880	5320	5320	5320	5320	0
324	20231201	152800	260392880	5320	5320	5320	5320	0
325	20231201	152700	260392880	5320	5320	5320	5320	0
326	20231201	152600	260392880	5320	5320	5320	5320	0
327	20231201	152500	260392880	5320	5320	5320	5320	0
328	20231201	152400	260392880	5320	5320	5320	5320	0
329	20231201	152300	260392880	5320	5320	5320	5320	0
330	20231201	152200	260392880	5320	5320	5320	5320	0
331	20231201	152100	260392880	5320	5320	5320	5320	0
332	20231201	152000	260392880	5320	5320	5320	5320	0
333	20231201	151900	260392880	5320	5320	5320	5320	75
334	20231201	151800	259993880	5330	5330	5330	5330	29
335	20231201	151700	259839310	5310	5310	5310	5310	0
336	20231201	151600	259839310	5310	5310	5310	5310	100
337	20231201	151500	259308310	5330	5330	5330	5330	44
338	20231201	151400	259073790	5330	5330	5330	5330	24
339	20231201	151300	258945870	5340	5320	5340	5320	1548
340	20231201	151200	250710110	5320	5320	5320	5320	101
341	20231201	151100	250172790	5300	5320	5320	5300	478
342	20231201	151000	247635630	5320	5320	5320	5320	28
343	20231201	150900	247486670	5320	5320	5320	5320	0
344	20231201	150800	247486670	5320	5320	5320	5320	0
345	20231201	150700	247486670	5320	5320	5320	5320	203
346	20231201	150600	246406710	5320	5320	5320	5320	0
347	20231201	150500	246406710	5320	5320	5320	5320	0
348	20231201	150400	246406710	5320	5300	5320	5300	300
349	20231201	150300	244816690	5310	5310	5310	5310	0
350	20231201	150200	244816690	5310	5310	5310	5310	0
351	20231201	150100	244816690	5310	5310	5310	5310	10
352	20231201	150000	244763590	5300	5300	5300	5290	491
353	20231201	145900	242165600	5320	5310	5320	5300	3196
354	20231201	145800	225226770	5310	5310	5310	5310	0
355	20231201	145700	225226770	5310	5310	5310	5310	0
356	20231201	145600	225226770	5310	5310	5310	5310	9
357	20231201	145500	225178980	5320	5320	5320	5320	0
358	20231201	145400	225178980	5320	5320	5320	5320	1
359	20231201	145300	225173660	5300	5300	5300	5300	0
360	20231201	145200	225173660	5300	5300	5300	5300	2
361	20231201	145100	225163060	5330	5310	5330	5310	228
362	20231201	145000	223952360	5310	5320	5320	5310	1013
363	20231201	144900	218570810	5330	5330	5330	5330	1
364	20231201	144800	218565480	5330	5330	5330	5330	10
365	20231201	144700	218512180	5340	5340	5340	5340	0
366	20231201	144600	218512180	5340	5340	5340	5340	0
367	20231201	144500	218512180	5340	5340	5340	5340	0
368	20231201	144400	218512180	5340	5340	5340	5340	0
369	20231201	144300	218512180	5340	5340	5340	5340	0
370	20231201	144200	218512180	5340	5340	5340	5340	5
371	20231201	144100	218485480	5320	5320	5320	5320	30
372	20231201	144000	218325880	5330	5330	5330	5330	700
373	20231201	143900	214594880	5340	5340	5340	5340	0
374	20231201	143800	214594880	5340	5340	5340	5340	0
375	20231201	143700	214594880	5340	5340	5340	5340	0
376	20231201	143600	214594880	5340	5340	5340	5340	0
377	20231201	143500	214594880	5340	5330	5340	5330	104
378	20231201	143400	214040550	5330	5330	5330	5330	0
379	20231201	143300	214040550	5330	5330	5330	5330	0
380	20231201	143200	214040550	5330	5330	5330	5330	0
381	20231201	143100	214040550	5330	5320	5330	5320	753
382	20231201	143000	210034580	5320	5320	5320	5320	210
383	20231201	142900	208917380	5320	5320	5320	5320	0
384	20231201	142800	208917380	5320	5320	5330	5300	2553
385	20231201	142700	195352290	5340	5340	5340	5340	0
386	20231201	142600	195352290	5340	5340	5340	5340	0
387	20231201	142500	195352290	5340	5340	5340	5340	0
388	20231201	142400	195352290	5340	5340	5340	5340	0
389	20231201	142300	195352290	5340	5340	5340	5340	0
390	20231201	142200	195352290	5340	5340	5340	5340	0
391	20231201	142100	195352290	5340	5340	5340	5340	0
392	20231201	142000	195352290	5340	5340	5340	5340	31
393	20231201	141900	195186750	5320	5320	5320	5320	0
394	20231201	141800	195186750	5320	5320	5320	5320	0
395	20231201	141700	195186750	5320	5320	5320	5320	0
396	20231201	141600	195186750	5320	5320	5320	5320	0
397	20231201	141500	195186750	5320	5320	5320	5320	0
398	20231201	141400	195186750	5320	5320	5320	5320	0
399	20231201	141300	195186750	5320	5320	5320	5320	0
400	20231201	141200	195186750	5320	5320	5320	5320	210
401	20231201	141100	194069550	5340	5340	5340	5340	0
402	20231201	141000	194069550	5340	5340	5340	5340	10
403	20231201	140900	194016150	5340	5340	5340	5340	0
404	20231201	140800	194016150	5340	5340	5340	5340	0
405	20231201	140700	194016150	5340	5340	5340	5340	0
406	20231201	140600	194016150	5340	5340	5340	5340	0
407	20231201	140500	194016150	5340	5340	5340	5340	0
408	20231201	140400	194016150	5340	5340	5340	5340	0
409	20231201	140300	194016150	5340	5340	5340	5340	0
410	20231201	140200	194016150	5340	5340	5340	5340	0
411	20231201	140100	194016150	5340	5330	5340	5330	69
412	20231201	140000	193648000	5330	5330	5330	5330	0
413	20231201	135900	193648000	5330	5330	5330	5330	0
414	20231201	135800	193648000	5330	5330	5330	5330	948
415	20231201	135700	188595160	5330	5330	5330	5330	0
416	20231201	135600	188595160	5330	5330	5330	5330	16
417	20231201	135500	188509880	5330	5330	5330	5330	0
418	20231201	135400	188509880	5330	5330	5330	5330	0
419	20231201	135300	188509880	5330	5330	5330	5330	0
420	20231201	135200	188509880	5330	5330	5330	5330	2
421	20231201	135100	188499220	5300	5310	5310	5300	7266
422	20231201	135000	149989410	5300	5310	5310	5300	1927
423	20231201	134900	139772500	5300	5300	5300	5300	0
424	20231201	134800	139772500	5300	5300	5300	5300	0
425	20231201	134700	139772500	5300	5330	5330	5300	810
426	20231201	134600	135466990	5330	5330	5330	5330	0
427	20231201	134500	135466990	5330	5330	5330	5330	5
428	20231201	134400	135440340	5330	5330	5340	5330	25
429	20231201	134300	135306980	5330	5330	5330	5330	1
430	20231201	134200	135301650	5340	5330	5340	5330	100
431	20231201	134100	134767670	5340	5340	5340	5340	43
432	20231201	134000	134538050	5330	5330	5330	5330	143
433	20231201	133900	133775860	5310	5310	5310	5310	0
434	20231201	133800	133775860	5310	5310	5310	5310	250
435	20231201	133700	132448360	5330	5330	5330	5330	1
436	20231201	133600	132443030	5310	5310	5310	5310	0
437	20231201	133500	132443030	5310	5310	5310	5310	0
438	20231201	133400	132443030	5310	5310	5310	5310	91
439	20231201	133300	131959820	5310	5310	5310	5310	0
440	20231201	133200	131959820	5310	5310	5310	5310	0
441	20231201	133100	131959820	5310	5310	5310	5310	0
442	20231201	133000	131959820	5310	5310	5310	5310	0
443	20231201	132900	131959820	5310	5310	5310	5310	0
444	20231201	132800	131959820	5310	5310	5310	5310	0
445	20231201	132700	131959820	5310	5310	5310	5310	0
446	20231201	132600	131959820	5310	5310	5310	5310	0
447	20231201	132500	131959820	5310	5310	5310	5310	0
448	20231201	132400	131959820	5310	5310	5310	5310	0
449	20231201	132300	131959820	5310	5320	5320	5310	1500
450	20231201	132200	123994140	5320	5320	5320	5320	0
451	20231201	132100	123994140	5320	5320	5320	5320	0
452	20231201	132000	123994140	5320	5320	5320	5320	7
453	20231201	131900	123956900	5320	5320	5320	5320	0
454	20231201	131800	123956900	5320	5320	5320	5320	0
455	20231201	131700	123956900	5320	5320	5320	5320	170
456	20231201	131600	123052500	5320	5320	5320	5320	0
457	20231201	131500	123052500	5320	5320	5320	5320	0
458	20231201	131400	123052500	5320	5320	5320	5320	0
459	20231201	131300	123052500	5320	5330	5330	5320	11
460	20231201	131200	122993880	5340	5340	5340	5340	0
461	20231201	131100	122993880	5340	5340	5340	5340	5
462	20231201	131000	122967180	5320	5320	5320	5320	0
463	20231201	130900	122967180	5320	5320	5320	5320	0
464	20231201	130800	122967180	5320	5320	5320	5320	95
465	20231201	130700	122461780	5320	5320	5320	5320	60
466	20231201	130600	122142580	5320	5320	5320	5320	0
467	20231201	130500	122142580	5320	5320	5320	5320	0
468	20231201	130400	122142580	5320	5320	5320	5320	60
469	20231201	130300	121823380	5320	5320	5320	5320	0
470	20231201	130200	121823380	5320	5320	5320	5320	0
471	20231201	130100	121823380	5320	5320	5320	5320	1
472	20231201	130000	121818060	5340	5340	5340	5340	0
473	20231201	125900	121818060	5340	5340	5340	5340	0
474	20231201	125800	121818060	5340	5340	5340	5340	0
475	20231201	125700	121818060	5340	5340	5340	5340	0
476	20231201	125600	121818060	5340	5340	5340	5340	4
477	20231201	125500	121796700	5340	5340	5340	5340	1
478	20231201	125400	121791360	5330	5330	5330	5330	19
479	20231201	125300	121690090	5320	5320	5320	5320	0
480	20231201	125200	121690090	5320	5320	5320	5320	11
481	20231201	125100	121631570	5320	5320	5320	5320	0
482	20231201	125000	121631570	5320	5320	5320	5320	250
483	20231201	124900	120301570	5320	5320	5320	5320	0
484	20231201	124800	120301570	5320	5320	5320	5320	0
485	20231201	124700	120301570	5320	5320	5320	5320	0
486	20231201	124600	120301570	5320	5320	5320	5320	0
487	20231201	124500	120301570	5320	5320	5320	5320	0
488	20231201	124400	120301570	5320	5320	5320	5320	50
489	20231201	124300	120035570	5320	5320	5320	5320	0
490	20231201	124200	120035570	5320	5320	5320	5320	60
491	20231201	124100	119716370	5320	5320	5320	5320	96
492	20231201	124000	119205650	5320	5320	5320	5320	0
493	20231201	123900	119205650	5320	5320	5320	5320	0
494	20231201	123800	119205650	5320	5320	5320	5320	0
495	20231201	123700	119205650	5320	5320	5320	5320	0
496	20231201	123600	119205650	5320	5320	5320	5320	0
497	20231201	123500	119205650	5320	5320	5320	5320	10
498	20231201	123400	119152450	5320	5320	5320	5320	0
499	20231201	123300	119152450	5320	5320	5320	5320	0
500	20231201	123200	119152450	5320	5320	5320	5320	0
501	20231201	123100	119152450	5320	5320	5320	5320	813
502	20231201	123000	114827290	5320	5320	5320	5320	787
503	20231201	122900	110640450	5330	5330	5330	5330	0
504	20231201	122800	110640450	5330	5330	5330	5330	375
505	20231201	122700	108641700	5330	5330	5330	5330	0
506	20231201	122600	108641700	5330	5330	5330	5330	0
507	20231201	122500	108641700	5330	5330	5330	5330	29
508	20231201	122400	108487130	5340	5340	5340	5340	1
509	20231201	122300	108481790	5330	5330	5330	5330	0
510	20231201	122200	108481790	5330	5330	5330	5330	100
511	20231201	122100	107948790	5330	5320	5330	5320	106
512	20231201	122000	107384860	5330	5330	5330	5330	0
513	20231201	121900	107384860	5330	5330	5330	5330	0
514	20231201	121800	107384860	5330	5330	5330	5330	110
515	20231201	121700	106798560	5330	5330	5330	5330	100
516	20231201	121600	106265560	5330	5330	5330	5330	0
517	20231201	121500	106265560	5330	5330	5330	5330	1
518	20231201	121400	106260230	5330	5330	5330	5330	0
519	20231201	121300	106260230	5330	5330	5330	5330	20
520	20231201	121200	106153630	5330	5330	5330	5330	0
521	20231201	121100	106153630	5330	5330	5330	5330	1
522	20231201	121000	106148300	5330	5330	5330	5330	0
523	20231201	120900	106148300	5330	5330	5330	5330	27
524	20231201	120800	106004390	5340	5340	5340	5340	1
525	20231201	120700	105999050	5340	5340	5340	5340	0
526	20231201	120600	105999050	5340	5340	5340	5340	100
527	20231201	120500	105465050	5340	5340	5340	5340	0
528	20231201	120400	105465050	5340	5340	5340	5340	0
529	20231201	120300	105465050	5340	5340	5340	5340	0
530	20231201	120200	105465050	5340	5340	5340	5340	0
531	20231201	120100	105465050	5340	5340	5340	5340	0
532	20231201	120000	105465050	5340	5340	5340	5340	0
533	20231201	115900	105465050	5340	5340	5340	5340	0
534	20231201	115800	105465050	5340	5340	5340	5340	37
535	20231201	115700	105267470	5330	5330	5330	5330	0
536	20231201	115600	105267470	5330	5330	5330	5330	0
537	20231201	115500	105267470	5330	5330	5330	5330	0
538	20231201	115400	105267470	5330	5340	5340	5330	73
539	20231201	115300	104878140	5330	5330	5330	5330	0
540	20231201	115200	104878140	5330	5330	5330	5330	0
541	20231201	115100	104878140	5330	5330	5330	5330	0
542	20231201	115000	104878140	5330	5330	5330	5330	206
543	20231201	114900	103780160	5330	5330	5330	5330	0
544	20231201	114800	103780160	5330	5330	5330	5330	20
545	20231201	114700	103673560	5340	5340	5340	5340	0
546	20231201	114600	103673560	5340	5340	5340	5340	0
547	20231201	114500	103673560	5340	5340	5340	5340	10
548	20231201	114400	103620160	5340	5340	5340	5340	0
549	20231201	114300	103620160	5340	5340	5340	5340	100
550	20231201	114200	103086160	5350	5350	5350	5350	0
551	20231201	114100	103086160	5350	5340	5350	5340	611
552	20231201	114000	99819250	5330	5330	5330	5330	5
553	20231201	113900	99792600	5340	5340	5340	5340	1
554	20231201	113800	99787260	5330	5330	5330	5330	43
555	20231201	113700	99558070	5340	5340	5340	5340	0
556	20231201	113600	99558070	5340	5340	5340	5340	0
557	20231201	113500	99558070	5340	5340	5340	5340	93
558	20231201	113400	99061450	5340	5340	5340	5340	0
559	20231201	113300	99061450	5340	5340	5340	5340	93
560	20231201	113200	98564830	5340	5340	5340	5340	0
561	20231201	113100	98564830	5340	5330	5340	5330	1304
562	20231201	113000	91614500	5330	5330	5330	5330	50
563	20231201	112900	91348000	5330	5330	5330	5330	205
564	20231201	112800	90255350	5330	5330	5330	5330	94
565	20231201	112700	89754330	5310	5310	5310	5310	0
566	20231201	112600	89754330	5310	5310	5310	5310	0
567	20231201	112500	89754330	5310	5310	5310	5310	0
568	20231201	112400	89754330	5310	5310	5310	5310	0
569	20231201	112300	89754330	5310	5310	5310	5310	0
570	20231201	112200	89754330	5310	5310	5310	5310	0
571	20231201	112100	89754330	5310	5310	5310	5310	0
572	20231201	112000	89754330	5310	5310	5310	5310	2
573	20231201	111900	89743710	5310	5310	5310	5310	10
574	20231201	111800	89690610	5310	5310	5310	5310	0
575	20231201	111700	89690610	5310	5310	5310	5310	519
576	20231201	111600	86934720	5320	5320	5320	5320	40
577	20231201	111500	86721920	5330	5330	5330	5330	0
578	20231201	111400	86721920	5330	5330	5330	5330	0
579	20231201	111300	86721920	5330	5330	5330	5330	0
580	20231201	111200	86721920	5330	5330	5330	5330	0
581	20231201	111100	86721920	5330	5320	5330	5320	16
582	20231201	111000	86636790	5330	5330	5330	5330	0
583	20231201	110900	86636790	5330	5330	5330	5330	110
584	20231201	110800	86050490	5320	5320	5320	5320	345
585	20231201	110700	84215090	5320	5320	5320	5320	0
586	20231201	110600	84215090	5320	5320	5320	5320	0
587	20231201	110500	84215090	5320	5320	5320	5320	0
588	20231201	110400	84215090	5320	5320	5320	5320	0
589	20231201	110300	84215090	5320	5320	5320	5320	50
590	20231201	110200	83949090	5320	5330	5330	5320	210
591	20231201	110100	82831790	5330	5330	5330	5330	0
592	20231201	110000	82831790	5330	5330	5330	5330	10
593	20231201	105900	82778490	5330	5320	5330	5320	2
594	20231201	105800	82767840	5320	5320	5320	5320	0
595	20231201	105700	82767840	5320	5330	5330	5320	156
596	20231201	105600	81937720	5330	5330	5330	5330	0
597	20231201	105500	81937720	5330	5330	5330	5330	0
598	20231201	105400	81937720	5330	5330	5330	5330	49
599	20231201	105300	81676550	5330	5330	5330	5330	57
600	20231201	105200	81372740	5330	5330	5330	5330	0
601	20231201	105100	81372740	5330	5330	5330	5330	10
602	20231201	105000	81319440	5320	5320	5320	5320	0
603	20231201	104900	81319440	5320	5340	5340	5320	966
604	20231201	104800	76176020	5340	5340	5340	5340	29
605	20231201	104700	76021160	5330	5330	5340	5330	168
606	20231201	104600	75125700	5330	5330	5330	5330	0
607	20231201	104500	75125700	5330	5330	5330	5330	0
608	20231201	104400	75125700	5330	5320	5330	5320	6
609	20231201	104300	75093770	5320	5320	5320	5320	200
610	20231201	104200	74029770	5320	5320	5320	5320	973
611	20231201	104100	68853410	5310	5310	5310	5310	3
612	20231201	104000	68837480	5310	5310	5310	5310	10
613	20231201	103900	68784380	5300	5300	5300	5300	290
614	20231201	103800	67247380	5310	5310	5310	5310	0
615	20231201	103700	67247380	5310	5310	5310	5310	0
616	20231201	103600	67247380	5310	5310	5310	5310	27
617	20231201	103500	67104010	5320	5320	5320	5320	22
618	20231201	103400	66986970	5320	5320	5320	5320	6
619	20231201	103300	66955050	5310	5310	5310	5310	1
620	20231201	103200	66949740	5310	5310	5310	5310	100
621	20231201	103100	66418740	5310	5310	5310	5310	0
622	20231201	103000	66418740	5310	5310	5310	5310	5
623	20231201	102900	66392190	5310	5310	5310	5300	994
624	20231201	102800	61120050	5310	5310	5310	5310	100
625	20231201	102700	60589050	5330	5330	5330	5330	0
626	20231201	102600	60589050	5330	5330	5330	5330	0
627	20231201	102500	60589050	5330	5330	5330	5330	0
628	20231201	102400	60589050	5330	5330	5330	5330	0
629	20231201	102300	60589050	5330	5330	5330	5330	0
630	20231201	102200	60589050	5330	5310	5330	5310	77
631	20231201	102100	60180000	5310	5320	5320	5310	235
632	20231201	102000	58931950	5330	5330	5330	5330	0
633	20231201	101900	58931950	5330	5330	5330	5330	0
634	20231201	101800	58931950	5330	5330	5330	5330	1
635	20231201	101700	58926620	5330	5330	5330	5330	0
636	20231201	101600	58926620	5330	5330	5330	5330	1
637	20231201	101500	58921290	5320	5310	5320	5310	290
638	20231201	101400	57380370	5310	5310	5310	5310	0
639	20231201	101300	57380370	5310	5310	5310	5310	0
640	20231201	101200	57380370	5310	5310	5310	5310	0
641	20231201	101100	57380370	5310	5310	5310	5310	0
642	20231201	101000	57380370	5310	5310	5310	5310	0
643	20231201	100900	57380370	5310	5320	5320	5310	744
644	20231201	100800	53425750	5330	5310	5330	5310	155
645	20231201	100700	52602680	5340	5340	5340	5330	16
646	20231201	100600	52517260	5330	5320	5330	5320	26
647	20231201	100500	52378910	5330	5330	5330	5310	38
648	20231201	100400	52176830	5340	5340	5340	5340	0
649	20231201	100300	52176830	5340	5320	5340	5320	140
650	20231201	100200	51430390	5300	5300	5300	5300	181
651	20231201	100100	50471090	5300	5300	5300	5300	824
652	20231201	100000	46103890	5300	5300	5300	5300	30
653	20231201	095900	45944890	5300	5300	5300	5300	0
654	20231201	095800	45944890	5300	5300	5300	5300	100
655	20231201	095700	45414890	5300	5300	5300	5300	0
656	20231201	095600	45414890	5300	5300	5300	5300	0
657	20231201	095500	45414890	5300	5300	5300	5300	0
658	20231201	095400	45414890	5300	5300	5300	5300	16
659	20231201	095300	45330090	5300	5300	5300	5300	221
660	20231201	095200	44158790	5300	5300	5300	5300	2
661	20231201	095100	44148190	5290	5290	5290	5290	240
662	20231201	095000	42878590	5300	5300	5300	5300	0
663	20231201	094900	42878590	5300	5290	5300	5290	74
664	20231201	094800	42487120	5290	5290	5290	5290	55
665	20231201	094700	42196170	5290	5290	5290	5290	0
666	20231201	094600	42196170	5290	5300	5300	5290	301
667	20231201	094500	40603870	5290	5290	5290	5290	50
668	20231201	094400	40339370	5290	5300	5300	5290	203
669	20231201	094300	39265340	5330	5300	5330	5300	799
670	20231201	094200	35030610	5300	5300	5300	5300	2086
671	20231201	094100	23974810	5300	5300	5300	5300	64
672	20231201	094000	23635610	5300	5300	5300	5300	0
673	20231201	093900	23635610	5300	5300	5300	5300	0
674	20231201	093800	23635610	5300	5310	5310	5300	129
675	20231201	093700	22951620	5340	5340	5340	5340	0
676	20231201	093600	22951620	5340	5330	5340	5330	1014
677	20231201	093500	17546990	5330	5330	5330	5330	0
678	20231201	093400	17546990	5330	5330	5330	5330	0
679	20231201	093300	17546990	5330	5330	5330	5330	275
680	20231201	093200	16081240	5330	5320	5330	5320	119
681	20231201	093100	15448150	5290	5290	5290	5290	0
682	20231201	093000	15448150	5290	5290	5290	5290	45
683	20231201	092900	15210100	5290	5290	5290	5290	5
684	20231201	092800	15183650	5320	5320	5320	5320	0
685	20231201	092700	15183650	5320	5320	5320	5320	25
686	20231201	092600	15050650	5290	5320	5330	5290	856
687	20231201	092500	10521890	5320	5300	5320	5300	100
688	20231201	092400	9991670	5290	5290	5290	5290	0
689	20231201	092300	9991670	5290	5290	5290	5290	0
690	20231201	092200	9991670	5290	5290	5290	5290	0
691	20231201	092100	9991670	5290	5290	5290	5290	0
692	20231201	092000	9991670	5290	5290	5290	5290	1
693	20231201	091900	9986380	5290	5320	5320	5290	281
694	20231201	091800	8497200	5300	5300	5300	5300	0
695	20231201	091700	8497200	5300	5300	5300	5300	0
696	20231201	091600	8497200	5300	5300	5300	5300	217
697	20231201	091500	7347100	5300	5300	5300	5300	109
698	20231201	091400	6769400	5340	5340	5340	5340	0
699	20231201	091300	6769400	5340	5340	5340	5340	0
700	20231201	091200	6769400	5340	5340	5340	5340	3
701	20231201	091100	6753380	5300	5300	5300	5300	1
702	20231201	091000	6748080	5350	5350	5350	5350	0
703	20231201	090900	6748080	5350	5340	5350	5340	40
704	20231201	090800	6534280	5340	5340	5340	5330	217
705	20231201	090700	5375800	5330	5330	5330	5330	10
706	20231201	090600	5322500	5340	5340	5340	5340	100
707	20231201	090500	4788500	5340	5340	5340	5340	201
708	20231201	090400	3715160	5350	5350	5350	5350	0
709	20231201	090300	3715160	5350	5330	5350	5320	165
710	20231201	090200	2835580	5340	5340	5340	5340	1
711	20231201	090100	2830240	5320	5320	5320	5320	0
712	20231201	090000	2830240	5320	5320	5320	5320	532