KissMeData/112290/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	200900	138351060	9830	9830	9830	9830	1083
3	20231201	200800	138351060	9830	9830	9830	9830	0
4	20231201	200700	138351060	9830	9830	9830	9830	0
5	20231201	200600	138351060	9830	9830	9830	9830	0
6	20231201	200500	138351060	9830	9830	9830	9830	0
7	20231201	200400	138351060	9830	9830	9830	9830	0
8	20231201	200300	138351060	9830	9830	9830	9830	0
9	20231201	200200	138351060	9830	9830	9830	9830	0
10	20231201	200100	138351060	9830	9830	9830	9830	0
11	20231201	200000	138351060	9830	9830	9830	9830	0
12	20231201	195900	138351060	9830	9830	9830	9830	0
13	20231201	195800	138351060	9830	9830	9830	9830	0
14	20231201	195700	138351060	9830	9830	9830	9830	0
15	20231201	195600	138351060	9830	9830	9830	9830	0
16	20231201	195500	138351060	9830	9830	9830	9830	0
17	20231201	195400	138351060	9830	9830	9830	9830	0
18	20231201	195300	138351060	9830	9830	9830	9830	0
19	20231201	195200	138351060	9830	9830	9830	9830	0
20	20231201	195100	138351060	9830	9830	9830	9830	0
21	20231201	195000	138351060	9830	9830	9830	9830	0
22	20231201	194900	138351060	9830	9830	9830	9830	0
23	20231201	194800	138351060	9830	9830	9830	9830	0
24	20231201	194700	138351060	9830	9830	9830	9830	0
25	20231201	194600	138351060	9830	9830	9830	9830	0
26	20231201	194500	138351060	9830	9830	9830	9830	0
27	20231201	194400	138351060	9830	9830	9830	9830	0
28	20231201	194300	138351060	9830	9830	9830	9830	0
29	20231201	194200	138351060	9830	9830	9830	9830	0
30	20231201	194100	138351060	9830	9830	9830	9830	0
31	20231201	194000	138351060	9830	9830	9830	9830	0
32	20231201	193900	138351060	9830	9830	9830	9830	1083
33	20231201	193800	138351060	9830	9830	9830	9830	0
34	20231201	193700	138351060	9830	9830	9830	9830	0
35	20231201	193600	138351060	9830	9830	9830	9830	0
36	20231201	193500	138351060	9830	9830	9830	9830	0
37	20231201	193400	138351060	9830	9830	9830	9830	0
38	20231201	193300	138351060	9830	9830	9830	9830	0
39	20231201	193200	138351060	9830	9830	9830	9830	0
40	20231201	193100	138351060	9830	9830	9830	9830	0
41	20231201	193000	138351060	9830	9830	9830	9830	0
42	20231201	192900	138351060	9830	9830	9830	9830	0
43	20231201	192800	138351060	9830	9830	9830	9830	0
44	20231201	192700	138351060	9830	9830	9830	9830	0
45	20231201	192600	138351060	9830	9830	9830	9830	0
46	20231201	192500	138351060	9830	9830	9830	9830	0
47	20231201	192400	138351060	9830	9830	9830	9830	0
48	20231201	192300	138351060	9830	9830	9830	9830	0
49	20231201	192200	138351060	9830	9830	9830	9830	0
50	20231201	192100	138351060	9830	9830	9830	9830	0
51	20231201	192000	138351060	9830	9830	9830	9830	0
52	20231201	191900	138351060	9830	9830	9830	9830	0
53	20231201	191800	138351060	9830	9830	9830	9830	0
54	20231201	191700	138351060	9830	9830	9830	9830	0
55	20231201	191600	138351060	9830	9830	9830	9830	0
56	20231201	191500	138351060	9830	9830	9830	9830	0
57	20231201	191400	138351060	9830	9830	9830	9830	0
58	20231201	191300	138351060	9830	9830	9830	9830	0
59	20231201	191200	138351060	9830	9830	9830	9830	0
60	20231201	191100	138351060	9830	9830	9830	9830	0
61	20231201	191000	138351060	9830	9830	9830	9830	0
62	20231201	190900	138351060	9830	9830	9830	9830	1083
63	20231201	190800	138351060	9830	9830	9830	9830	0
64	20231201	190700	138351060	9830	9830	9830	9830	0
65	20231201	190600	138351060	9830	9830	9830	9830	0
66	20231201	190500	138351060	9830	9830	9830	9830	0
67	20231201	190400	138351060	9830	9830	9830	9830	0
68	20231201	190300	138351060	9830	9830	9830	9830	0
69	20231201	190200	138351060	9830	9830	9830	9830	0
70	20231201	190100	138351060	9830	9830	9830	9830	0
71	20231201	190000	138351060	9830	9830	9830	9830	0
72	20231201	185900	138351060	9830	9830	9830	9830	0
73	20231201	185800	138351060	9830	9830	9830	9830	0
74	20231201	185700	138351060	9830	9830	9830	9830	0
75	20231201	185600	138351060	9830	9830	9830	9830	0
76	20231201	185500	138351060	9830	9830	9830	9830	0
77	20231201	185400	138351060	9830	9830	9830	9830	0
78	20231201	185300	138351060	9830	9830	9830	9830	0
79	20231201	185200	138351060	9830	9830	9830	9830	0
80	20231201	185100	138351060	9830	9830	9830	9830	0
81	20231201	185000	138351060	9830	9830	9830	9830	0
82	20231201	184900	138351060	9830	9830	9830	9830	0
83	20231201	184800	138351060	9830	9830	9830	9830	0
84	20231201	184700	138351060	9830	9830	9830	9830	0
85	20231201	184600	138351060	9830	9830	9830	9830	0
86	20231201	184500	138351060	9830	9830	9830	9830	0
87	20231201	184400	138351060	9830	9830	9830	9830	0
88	20231201	184300	138351060	9830	9830	9830	9830	0
89	20231201	184200	138351060	9830	9830	9830	9830	0
90	20231201	184100	138351060	9830	9830	9830	9830	0
91	20231201	184000	138351060	9830	9830	9830	9830	0
92	20231201	183900	138351060	9830	9830	9830	9830	1083
93	20231201	183800	138351060	9830	9830	9830	9830	0
94	20231201	183700	138351060	9830	9830	9830	9830	0
95	20231201	183600	138351060	9830	9830	9830	9830	0
96	20231201	183500	138351060	9830	9830	9830	9830	0
97	20231201	183400	138351060	9830	9830	9830	9830	0
98	20231201	183300	138351060	9830	9830	9830	9830	0
99	20231201	183200	138351060	9830	9830	9830	9830	0
100	20231201	183100	138351060	9830	9830	9830	9830	0
101	20231201	183000	138351060	9830	9830	9830	9830	0
102	20231201	182900	138351060	9830	9830	9830	9830	0
103	20231201	182800	138351060	9830	9830	9830	9830	0
104	20231201	182700	138351060	9830	9830	9830	9830	0
105	20231201	182600	138351060	9830	9830	9830	9830	0
106	20231201	182500	138351060	9830	9830	9830	9830	0
107	20231201	182400	138351060	9830	9830	9830	9830	0
108	20231201	182300	138351060	9830	9830	9830	9830	0
109	20231201	182200	138351060	9830	9830	9830	9830	0
110	20231201	182100	138351060	9830	9830	9830	9830	0
111	20231201	182000	138351060	9830	9830	9830	9830	0
112	20231201	181900	138351060	9830	9830	9830	9830	0
113	20231201	181800	138351060	9830	9830	9830	9830	0
114	20231201	181700	138351060	9830	9830	9830	9830	0
115	20231201	181600	138351060	9830	9830	9830	9830	0
116	20231201	181500	138351060	9830	9830	9830	9830	0
117	20231201	181400	138351060	9830	9830	9830	9830	0
118	20231201	181300	138351060	9830	9830	9830	9830	0
119	20231201	181200	138351060	9830	9830	9830	9830	0
120	20231201	181100	138351060	9830	9830	9830	9830	0
121	20231201	181000	138351060	9830	9830	9830	9830	0
122	20231201	180900	138351060	9830	9830	9830	9830	1083
123	20231201	180800	138351060	9830	9830	9830	9830	0
124	20231201	180700	138351060	9830	9830	9830	9830	0
125	20231201	180600	138351060	9830	9830	9830	9830	0
126	20231201	180500	138351060	9830	9830	9830	9830	0
127	20231201	180400	138351060	9830	9830	9830	9830	0
128	20231201	180300	138351060	9830	9830	9830	9830	0
129	20231201	180200	138351060	9830	9830	9830	9830	0
130	20231201	180100	138351060	9830	9830	9830	9830	0
131	20231201	180000	138351060	9830	9830	9830	9830	0
132	20231201	175900	138351060	9830	9830	9830	9830	0
133	20231201	175800	138351060	9830	9830	9830	9830	0
134	20231201	175700	138351060	9830	9830	9830	9830	0
135	20231201	175600	138351060	9830	9830	9830	9830	0
136	20231201	175500	138351060	9830	9830	9830	9830	0
137	20231201	175400	138351060	9830	9830	9830	9830	0
138	20231201	175300	138351060	9830	9830	9830	9830	0
139	20231201	175200	138351060	9830	9830	9830	9830	0
140	20231201	175100	138351060	9830	9830	9830	9830	0
141	20231201	175000	138351060	9830	9830	9830	9830	0
142	20231201	174900	138351060	9830	9830	9830	9830	0
143	20231201	174800	138351060	9830	9830	9830	9830	0
144	20231201	174700	138351060	9830	9830	9830	9830	0
145	20231201	174600	138351060	9830	9830	9830	9830	0
146	20231201	174500	138351060	9830	9830	9830	9830	0
147	20231201	174400	138351060	9830	9830	9830	9830	0
148	20231201	174300	138351060	9830	9830	9830	9830	0
149	20231201	174200	138351060	9830	9830	9830	9830	0
150	20231201	174100	138351060	9830	9830	9830	9830	0
151	20231201	174000	138351060	9830	9830	9830	9830	0
152	20231201	173900	138351060	9830	9830	9830	9830	1083
153	20231201	173800	138351060	9830	9830	9830	9830	0
154	20231201	173700	138351060	9830	9830	9830	9830	0
155	20231201	173600	138351060	9830	9830	9830	9830	0
156	20231201	173500	138351060	9830	9830	9830	9830	0
157	20231201	173400	138351060	9830	9830	9830	9830	0
158	20231201	173300	138351060	9830	9830	9830	9830	0
159	20231201	173200	138351060	9830	9830	9830	9830	0
160	20231201	173100	138351060	9830	9830	9830	9830	0
161	20231201	173000	138351060	9830	9830	9830	9830	0
162	20231201	172900	138351060	9830	9830	9830	9830	0
163	20231201	172800	138351060	9830	9830	9830	9830	0
164	20231201	172700	138351060	9830	9830	9830	9830	0
165	20231201	172600	138351060	9830	9830	9830	9830	0
166	20231201	172500	138351060	9830	9830	9830	9830	0
167	20231201	172400	138351060	9830	9830	9830	9830	0
168	20231201	172300	138351060	9830	9830	9830	9830	0
169	20231201	172200	138351060	9830	9830	9830	9830	0
170	20231201	172100	138351060	9830	9830	9830	9830	0
171	20231201	172000	138351060	9830	9830	9830	9830	0
172	20231201	171900	138351060	9830	9830	9830	9830	0
173	20231201	171800	138351060	9830	9830	9830	9830	0
174	20231201	171700	138351060	9830	9830	9830	9830	0
175	20231201	171600	138351060	9830	9830	9830	9830	0
176	20231201	171500	138351060	9830	9830	9830	9830	0
177	20231201	171400	138351060	9830	9830	9830	9830	0
178	20231201	171300	138351060	9830	9830	9830	9830	0
179	20231201	171200	138351060	9830	9830	9830	9830	0
180	20231201	171100	138351060	9830	9830	9830	9830	0
181	20231201	171000	138351060	9830	9830	9830	9830	0
182	20231201	170900	138351060	9830	9830	9830	9830	1083
183	20231201	170800	138351060	9830	9830	9830	9830	0
184	20231201	170700	138351060	9830	9830	9830	9830	0
185	20231201	170600	138351060	9830	9830	9830	9830	0
186	20231201	170500	138351060	9830	9830	9830	9830	0
187	20231201	170400	138351060	9830	9830	9830	9830	0
188	20231201	170300	138351060	9830	9830	9830	9830	0
189	20231201	170200	138351060	9830	9830	9830	9830	0
190	20231201	170100	138351060	9830	9830	9830	9830	0
191	20231201	170000	138351060	9830	9830	9830	9830	0
192	20231201	165900	138351060	9830	9830	9830	9830	0
193	20231201	165800	138351060	9830	9830	9830	9830	0
194	20231201	165700	138351060	9830	9830	9830	9830	0
195	20231201	165600	138351060	9830	9830	9830	9830	0
196	20231201	165500	138351060	9830	9830	9830	9830	0
197	20231201	165400	138351060	9830	9830	9830	9830	0
198	20231201	165300	138351060	9830	9830	9830	9830	0
199	20231201	165200	138351060	9830	9830	9830	9830	0
200	20231201	165100	138351060	9830	9830	9830	9830	0
201	20231201	165000	138351060	9830	9830	9830	9830	0
202	20231201	164900	138351060	9830	9830	9830	9830	0
203	20231201	164800	138351060	9830	9830	9830	9830	0
204	20231201	164700	138351060	9830	9830	9830	9830	0
205	20231201	164600	138351060	9830	9830	9830	9830	0
206	20231201	164500	138351060	9830	9830	9830	9830	0
207	20231201	164400	138351060	9830	9830	9830	9830	0
208	20231201	164300	138351060	9830	9830	9830	9830	0
209	20231201	164200	138351060	9830	9830	9830	9830	0
210	20231201	164100	138351060	9830	9830	9830	9830	0
211	20231201	164000	138351060	9830	9830	9830	9830	0
212	20231201	163900	138351060	9830	9830	9830	9830	1083
213	20231201	163800	138351060	9830	9830	9830	9830	0
214	20231201	163700	138351060	9830	9830	9830	9830	0
215	20231201	163600	138351060	9830	9830	9830	9830	0
216	20231201	163500	138351060	9830	9830	9830	9830	0
217	20231201	163400	138351060	9830	9830	9830	9830	0
218	20231201	163300	138351060	9830	9830	9830	9830	0
219	20231201	163200	138351060	9830	9830	9830	9830	0
220	20231201	163100	138351060	9830	9830	9830	9830	0
221	20231201	163000	138351060	9830	9830	9830	9830	0
222	20231201	162900	138351060	9830	9830	9830	9830	0
223	20231201	162800	138351060	9830	9830	9830	9830	0
224	20231201	162700	138351060	9830	9830	9830	9830	0
225	20231201	162600	138351060	9830	9830	9830	9830	0
226	20231201	162500	138351060	9830	9830	9830	9830	0
227	20231201	162400	138351060	9830	9830	9830	9830	0
228	20231201	162300	138351060	9830	9830	9830	9830	0
229	20231201	162200	138351060	9830	9830	9830	9830	0
230	20231201	162100	138351060	9830	9830	9830	9830	0
231	20231201	162000	138351060	9830	9830	9830	9830	0
232	20231201	161900	138351060	9830	9830	9830	9830	0
233	20231201	161800	138351060	9830	9830	9830	9830	0
234	20231201	161700	138351060	9830	9830	9830	9830	0
235	20231201	161600	138351060	9830	9830	9830	9830	0
236	20231201	161500	138351060	9830	9830	9830	9830	0
237	20231201	161400	138351060	9830	9830	9830	9830	0
238	20231201	161300	138351060	9830	9830	9830	9830	0
239	20231201	161200	138351060	9830	9830	9830	9830	0
240	20231201	161100	138351060	9830	9830	9830	9830	0
241	20231201	161000	138351060	9830	9830	9830	9830	0
242	20231201	160900	138351060	9830	9830	9830	9830	1083
243	20231201	160800	138351060	9830	9830	9830	9830	0
244	20231201	160700	138351060	9830	9830	9830	9830	0
245	20231201	160600	138351060	9830	9830	9830	9830	0
246	20231201	160500	138351060	9830	9830	9830	9830	0
247	20231201	160400	138351060	9830	9830	9830	9830	0
248	20231201	160300	138351060	9830	9830	9830	9830	0
249	20231201	160200	138351060	9830	9830	9830	9830	0
250	20231201	160100	138351060	9830	9830	9830	9830	0
251	20231201	160000	138351060	9830	9830	9830	9830	0
252	20231201	155900	138351060	9830	9830	9830	9830	0
253	20231201	155800	138351060	9830	9830	9830	9830	0
254	20231201	155700	138351060	9830	9830	9830	9830	0
255	20231201	155600	138351060	9830	9830	9830	9830	0
256	20231201	155500	138351060	9830	9830	9830	9830	0
257	20231201	155400	138351060	9830	9830	9830	9830	0
258	20231201	155300	138351060	9830	9830	9830	9830	0
259	20231201	155200	138351060	9830	9830	9830	9830	0
260	20231201	155100	138351060	9830	9830	9830	9830	0
261	20231201	155000	138351060	9830	9830	9830	9830	0
262	20231201	154900	138351060	9830	9830	9830	9830	0
263	20231201	154800	138351060	9830	9830	9830	9830	0
264	20231201	154700	138351060	9830	9830	9830	9830	0
265	20231201	154600	138351060	9830	9830	9830	9830	0
266	20231201	154500	138351060	9830	9830	9830	9830	0
267	20231201	154400	138351060	9830	9830	9830	9830	0
268	20231201	154300	138351060	9830	9830	9830	9830	0
269	20231201	154200	138351060	9830	9830	9830	9830	0
270	20231201	154100	138351060	9830	9830	9830	9830	0
271	20231201	154000	138351060	9830	9830	9830	9830	0
272	20231201	153900	138351060	9830	9830	9830	9830	1083
273	20231201	153800	138351060	9830	9830	9830	9830	0
274	20231201	153700	138351060	9830	9830	9830	9830	0
275	20231201	153600	138351060	9830	9830	9830	9830	0
276	20231201	153500	138351060	9830	9830	9830	9830	0
277	20231201	153400	138351060	9830	9830	9830	9830	0
278	20231201	153300	138351060	9830	9830	9830	9830	0
279	20231201	153200	138351060	9830	9830	9830	9830	0
280	20231201	153100	138351060	9830	9830	9830	9830	0
281	20231201	153000	138351060	9830	9830	9830	9830	1083
282	20231201	152900	127705170	9950	9950	9950	9950	0
283	20231201	152800	127705170	9950	9950	9950	9950	0
284	20231201	152700	127705170	9950	9950	9950	9950	0
285	20231201	152600	127705170	9950	9950	9950	9950	0
286	20231201	152500	127705170	9950	9950	9950	9950	0
287	20231201	152400	127705170	9950	9950	9950	9950	0
288	20231201	152300	127705170	9950	9950	9950	9950	0
289	20231201	152200	127705170	9950	9950	9950	9950	0
290	20231201	152100	127705170	9950	9950	9950	9950	0
291	20231201	152000	127705170	9950	9950	9950	9950	0
292	20231201	151900	127705170	9950	9930	9950	9930	50
293	20231201	151800	127207990	9940	9840	9940	9840	9
294	20231201	151700	127118810	9910	9910	9910	9910	5
295	20231201	151600	127069260	9910	9910	9910	9910	2
296	20231201	151500	127049440	9840	9840	9840	9840	11
297	20231201	151400	126941200	9910	9910	9910	9910	2
298	20231201	151300	126921380	9850	9850	9850	9850	1
299	20231201	151200	126911530	9840	9880	9880	9840	700
300	20231201	151100	120015290	9890	9890	9890	9890	10
301	20231201	151000	119916390	9960	9960	9960	9960	0
302	20231201	150900	119916390	9960	9960	9960	9960	0
303	20231201	150800	119916390	9960	9950	9960	9950	13
304	20231201	150700	119787030	9960	9960	9960	9960	0
305	20231201	150600	119787030	9960	9940	9960	9940	37
306	20231201	150500	119418680	9940	9930	9940	9930	43
307	20231201	150400	118991440	9940	9940	9940	9940	0
308	20231201	150300	118991440	9940	9940	9940	9940	0
309	20231201	150200	118991440	9940	9940	9940	9940	0
310	20231201	150100	118991440	9940	9940	9940	9940	0
311	20231201	150000	118991440	9940	9910	9940	9910	508
312	20231201	145900	113956110	9910	9910	9910	9910	21
313	20231201	145800	113748000	9910	9910	9910	9910	0
314	20231201	145700	113748000	9910	9860	9910	9860	660
315	20231201	145600	107210440	9850	9850	9850	9850	0
316	20231201	145500	107210440	9850	9850	9850	9850	10
317	20231201	145400	107111940	9840	9840	9840	9840	50
318	20231201	145300	106619940	9840	9840	9840	9840	0
319	20231201	145200	106619940	9840	9840	9840	9840	0
320	20231201	145100	106619940	9840	9840	9840	9840	0
321	20231201	145000	106619940	9840	9840	9840	9840	7
322	20231201	144900	106551060	9830	9840	9840	9830	663
323	20231201	144800	100030270	9840	9840	9840	9840	0
324	20231201	144700	100030270	9840	9840	9840	9840	1
325	20231201	144600	100020430	9830	9830	9830	9830	46
326	20231201	144500	99568250	9840	9840	9840	9840	0
327	20231201	144400	99568250	9840	9850	9850	9840	164
328	20231201	144300	97954390	9860	9860	9860	9860	0
329	20231201	144200	97954390	9860	9860	9860	9860	0
330	20231201	144100	97954390	9860	9860	9860	9860	0
331	20231201	144000	97954390	9860	9860	9860	9860	0
332	20231201	143900	97954390	9860	9860	9860	9860	0
333	20231201	143800	97954390	9860	9860	9860	9860	1
334	20231201	143700	97944530	9840	9840	9840	9840	10
335	20231201	143600	97846130	9860	9860	9860	9860	2
336	20231201	143500	97826410	9840	9840	9840	9840	0
337	20231201	143400	97826410	9840	9840	9840	9840	5
338	20231201	143300	97777210	9840	9840	9840	9840	0
339	20231201	143200	97777210	9840	9840	9840	9840	0
340	20231201	143100	97777210	9840	9840	9840	9840	15
341	20231201	143000	97629610	9840	9840	9840	9840	3
342	20231201	142900	97600090	9840	9840	9840	9840	3
343	20231201	142800	97570570	9840	9840	9840	9840	0
344	20231201	142700	97570570	9840	9840	9840	9840	0
345	20231201	142600	97570570	9840	9840	9840	9840	0
346	20231201	142500	97570570	9840	9840	9840	9840	0
347	20231201	142400	97570570	9840	9840	9840	9840	0
348	20231201	142300	97570570	9840	9840	9840	9840	0
349	20231201	142200	97570570	9840	9840	9840	9840	0
350	20231201	142100	97570570	9840	9840	9840	9840	0
351	20231201	142000	97570570	9840	9840	9840	9840	0
352	20231201	141900	97570570	9840	9840	9840	9840	0
353	20231201	141800	97570570	9840	9840	9840	9840	0
354	20231201	141700	97570570	9840	9840	9840	9840	0
355	20231201	141600	97570570	9840	9840	9840	9840	0
356	20231201	141500	97570570	9840	9840	9840	9840	0
357	20231201	141400	97570570	9840	9860	9860	9840	107
358	20231201	141300	96517490	9860	9860	9860	9860	0
359	20231201	141200	96517490	9860	9860	9860	9860	0
360	20231201	141100	96517490	9860	9860	9860	9860	0
361	20231201	141000	96517490	9860	9860	9860	9860	5
362	20231201	140900	96468190	9860	9860	9860	9860	0
363	20231201	140800	96468190	9860	9860	9860	9860	0
364	20231201	140700	96468190	9860	9860	9860	9860	0
365	20231201	140600	96468190	9860	9860	9860	9860	60
366	20231201	140500	95876590	9870	9870	9870	9870	0
367	20231201	140400	95876590	9870	9870	9870	9870	0
368	20231201	140300	95876590	9870	9870	9870	9870	0
369	20231201	140200	95876590	9870	9870	9870	9870	0
370	20231201	140100	95876590	9870	9870	9870	9870	1
371	20231201	140000	95866720	9840	9840	9840	9840	0
372	20231201	135900	95866720	9840	9840	9840	9840	0
373	20231201	135800	95866720	9840	9840	9840	9840	73
374	20231201	135700	95148400	9830	9840	9840	9830	33
375	20231201	135600	94823980	9840	9840	9840	9840	2
376	20231201	135500	94804300	9840	9840	9840	9840	0
377	20231201	135400	94804300	9840	9840	9840	9840	0
378	20231201	135300	94804300	9840	9840	9840	9840	0
379	20231201	135200	94804300	9840	9840	9840	9840	22
380	20231201	135100	94587820	9840	9840	9840	9840	10
381	20231201	135000	94489420	9840	9840	9840	9840	0
382	20231201	134900	94489420	9840	9840	9840	9840	0
383	20231201	134800	94489420	9840	9840	9840	9840	0
384	20231201	134700	94489420	9840	9840	9840	9840	0
385	20231201	134600	94489420	9840	9840	9840	9840	0
386	20231201	134500	94489420	9840	9840	9840	9840	0
387	20231201	134400	94489420	9840	9840	9840	9840	1
388	20231201	134300	94479580	9820	9830	9830	9820	12
389	20231201	134200	94361730	9830	9830	9830	9830	0
390	20231201	134100	94361730	9830	9840	9840	9830	106
391	20231201	134000	93319660	9840	9840	9840	9840	0
392	20231201	133900	93319660	9840	9840	9840	9840	0
393	20231201	133800	93319660	9840	9840	9840	9840	100
394	20231201	133700	92335660	9840	9840	9840	9840	0
395	20231201	133600	92335660	9840	9840	9840	9840	0
396	20231201	133500	92335660	9840	9840	9840	9840	0
397	20231201	133400	92335660	9840	9840	9840	9840	3
398	20231201	133300	92306140	9830	9830	9830	9830	0
399	20231201	133200	92306140	9830	9830	9830	9830	0
400	20231201	133100	92306140	9830	9830	9830	9830	0
401	20231201	133000	92306140	9830	9830	9830	9830	0
402	20231201	132900	92306140	9830	9830	9830	9830	0
403	20231201	132800	92306140	9830	9830	9830	9830	0
404	20231201	132700	92306140	9830	9830	9830	9830	0
405	20231201	132600	92306140	9830	9830	9830	9830	0
406	20231201	132500	92306140	9830	9830	9830	9830	0
407	20231201	132400	92306140	9830	9830	9830	9830	0
408	20231201	132300	92306140	9830	9830	9830	9830	18
409	20231201	132200	92129200	9880	9880	9880	9880	0
410	20231201	132100	92129200	9880	9880	9880	9880	0
411	20231201	132000	92129200	9880	9880	9880	9880	0
412	20231201	131900	92129200	9880	9880	9880	9880	0
413	20231201	131800	92129200	9880	9880	9880	9880	0
414	20231201	131700	92129200	9880	9880	9880	9880	0
415	20231201	131600	92129200	9880	9880	9880	9880	0
416	20231201	131500	92129200	9880	9880	9880	9880	1
417	20231201	131400	92119320	9830	9830	9830	9830	0
418	20231201	131300	92119320	9830	9830	9830	9830	0
419	20231201	131200	92119320	9830	9830	9830	9830	0
420	20231201	131100	92119320	9830	9830	9830	9830	0
421	20231201	131000	92119320	9830	9830	9830	9830	0
422	20231201	130900	92119320	9830	9830	9830	9830	0
423	20231201	130800	92119320	9830	9830	9830	9830	99
424	20231201	130700	91146150	9820	9820	9820	9820	50
425	20231201	130600	90655150	9830	9830	9830	9830	0
426	20231201	130500	90655150	9830	9830	9830	9830	0
427	20231201	130400	90655150	9830	9830	9830	9830	0
428	20231201	130300	90655150	9830	9830	9830	9830	5
429	20231201	130200	90606000	9820	9820	9820	9820	178
430	20231201	130100	88858040	9820	9820	9820	9820	0
431	20231201	130000	88858040	9820	9820	9820	9820	0
432	20231201	125900	88858040	9820	9820	9820	9820	3
433	20231201	125800	88828580	9830	9830	9830	9830	10
434	20231201	125700	88730280	9830	9830	9830	9830	0
435	20231201	125600	88730280	9830	9830	9830	9830	0
436	20231201	125500	88730280	9830	9830	9830	9830	14
437	20231201	125400	88592660	9830	9830	9830	9830	1
438	20231201	125300	88582830	9830	9830	9830	9830	0
439	20231201	125200	88582830	9830	9830	9830	9830	0
440	20231201	125100	88582830	9830	9830	9830	9830	0
441	20231201	125000	88582830	9830	9830	9830	9830	0
442	20231201	124900	88582830	9830	9830	9830	9830	0
443	20231201	124800	88582830	9830	9830	9830	9830	75
444	20231201	124700	87845580	9830	9830	9830	9830	1
445	20231201	124600	87835750	9830	9830	9830	9830	0
446	20231201	124500	87835750	9830	9830	9830	9830	0
447	20231201	124400	87835750	9830	9830	9830	9830	0
448	20231201	124300	87835750	9830	9830	9830	9830	0
449	20231201	124200	87835750	9830	9830	9830	9830	0
450	20231201	124100	87835750	9830	9840	9840	9830	203
451	20231201	124000	85840220	9830	9830	9830	9830	0
452	20231201	123900	85840220	9830	9830	9830	9830	0
453	20231201	123800	85840220	9830	9830	9830	9830	0
454	20231201	123700	85840220	9830	9830	9830	9830	0
455	20231201	123600	85840220	9830	9830	9830	9830	0
456	20231201	123500	85840220	9830	9830	9830	9830	0
457	20231201	123400	85840220	9830	9830	9830	9830	3
458	20231201	123300	85810730	9830	9830	9830	9830	0
459	20231201	123200	85810730	9830	9830	9830	9830	3
460	20231201	123100	85781240	9830	9830	9830	9830	0
461	20231201	123000	85781240	9830	9830	9830	9830	0
462	20231201	122900	85781240	9830	9830	9830	9830	0
463	20231201	122800	85781240	9830	9840	9840	9830	3
464	20231201	122700	85751730	9840	9840	9840	9840	13
465	20231201	122600	85623810	9840	9840	9840	9840	3
466	20231201	122500	85594290	9850	9850	9850	9850	1
467	20231201	122400	85584440	9840	9840	9840	9840	3
468	20231201	122300	85554920	9850	9880	9880	9850	3
469	20231201	122200	85525340	9870	9870	9870	9870	0
470	20231201	122100	85525340	9870	9870	9870	9870	6
471	20231201	122000	85466120	9870	9870	9870	9870	0
472	20231201	121900	85466120	9870	9870	9870	9870	0
473	20231201	121800	85466120	9870	9870	9870	9870	11
474	20231201	121700	85357550	9870	9870	9870	9870	0
475	20231201	121600	85357550	9870	9870	9870	9870	3
476	20231201	121500	85327940	9870	9870	9870	9870	0
477	20231201	121400	85327940	9870	9870	9870	9870	0
478	20231201	121300	85327940	9870	9870	9870	9870	0
479	20231201	121200	85327940	9870	9870	9870	9870	0
480	20231201	121100	85327940	9870	9870	9870	9870	0
481	20231201	121000	85327940	9870	9870	9870	9870	50
482	20231201	120900	84834440	9870	9870	9870	9870	0
483	20231201	120800	84834440	9870	9870	9870	9870	0
484	20231201	120700	84834440	9870	9870	9870	9870	0
485	20231201	120600	84834440	9870	9870	9870	9870	36
486	20231201	120500	84479120	9870	9870	9870	9870	15
487	20231201	120400	84331070	9870	9870	9870	9870	3
488	20231201	120300	84301460	9870	9870	9870	9870	3
489	20231201	120200	84271850	9890	9890	9890	9890	0
490	20231201	120100	84271850	9890	9890	9890	9890	0
491	20231201	120000	84271850	9890	9890	9890	9890	0
492	20231201	115900	84271850	9890	9890	9890	9890	0
493	20231201	115800	84271850	9890	9890	9890	9890	13
494	20231201	115700	84143280	9890	9890	9890	9890	12
495	20231201	115600	84024600	9880	9880	9880	9880	0
496	20231201	115500	84024600	9880	9880	9880	9880	0
497	20231201	115400	84024600	9880	9880	9880	9880	39
498	20231201	115300	83639280	9880	9880	9880	9880	0
499	20231201	115200	83639280	9880	9880	9880	9880	0
500	20231201	115100	83639280	9880	9880	9880	9880	7
501	20231201	115000	83570120	9870	9870	9870	9870	4
502	20231201	114900	83530640	9880	9880	9880	9880	0
503	20231201	114800	83530640	9880	9880	9880	9880	10
504	20231201	114700	83431840	9870	9870	9870	9870	0
505	20231201	114600	83431840	9870	9870	9870	9870	13
506	20231201	114500	83303530	9870	9870	9870	9870	1
507	20231201	114400	83293660	9830	9830	9830	9830	0
508	20231201	114300	83293660	9830	9830	9830	9830	100
509	20231201	114200	82310660	9830	9830	9830	9830	0
510	20231201	114100	82310660	9830	9830	9830	9830	2
511	20231201	114000	82291000	9820	9820	9820	9820	0
512	20231201	113900	82291000	9820	9820	9820	9820	0
513	20231201	113800	82291000	9820	9820	9820	9820	0
514	20231201	113700	82291000	9820	9820	9820	9820	0
515	20231201	113600	82291000	9820	9830	9830	9820	40
516	20231201	113500	81898060	9820	9820	9820	9820	0
517	20231201	113400	81898060	9820	9820	9820	9820	0
518	20231201	113300	81898060	9820	9820	9820	9820	0
519	20231201	113200	81898060	9820	9820	9820	9820	0
520	20231201	113100	81898060	9820	9820	9820	9820	0
521	20231201	113000	81898060	9820	9820	9820	9820	0
522	20231201	112900	81898060	9820	9890	9890	9820	1185
523	20231201	112800	70237040	9890	9890	9890	9890	53
524	20231201	112700	69712870	9880	9880	9880	9880	78
525	20231201	112600	68942230	9890	9890	9890	9890	0
526	20231201	112500	68942230	9890	9890	9890	9890	0
527	20231201	112400	68942230	9890	9880	9890	9880	19
528	20231201	112300	68754500	9880	9890	9890	9880	149
529	20231201	112200	67282350	9890	9890	9890	9890	10
530	20231201	112100	67183450	9890	9890	9890	9890	0
531	20231201	112000	67183450	9890	9890	9890	9890	0
532	20231201	111900	67183450	9890	9890	9890	9890	8
533	20231201	111800	67104330	9890	9890	9890	9890	5
534	20231201	111700	67054880	9890	9890	9890	9890	0
535	20231201	111600	67054880	9890	9900	9900	9890	62
536	20231201	111500	66441680	9890	9900	9900	9890	91
537	20231201	111400	65541680	9890	9890	9890	9890	0
538	20231201	111300	65541680	9890	9890	9890	9890	10
539	20231201	111200	65442780	9890	9890	9890	9890	0
540	20231201	111100	65442780	9890	9890	9890	9890	0
541	20231201	111000	65442780	9890	9890	9890	9890	0
542	20231201	110900	65442780	9890	9890	9890	9890	0
543	20231201	110800	65442780	9890	9890	9890	9890	0
544	20231201	110700	65442780	9890	9890	9890	9890	465
545	20231201	110600	60843930	9890	9890	9890	9890	0
546	20231201	110500	60843930	9890	9890	9890	9890	150
547	20231201	110400	59360430	9890	9890	9890	9890	0
548	20231201	110300	59360430	9890	9890	9890	9890	182
549	20231201	110200	57560450	9890	9890	9890	9890	0
550	20231201	110100	57560450	9890	9890	9890	9890	0
551	20231201	110000	57560450	9890	9890	9890	9890	0
552	20231201	105900	57560450	9890	9890	9890	9890	0
553	20231201	105800	57560450	9890	9890	9890	9890	27
554	20231201	105700	57293420	9890	9890	9890	9890	0
555	20231201	105600	57293420	9890	9890	9890	9890	0
556	20231201	105500	57293420	9890	9910	9910	9890	122
557	20231201	105400	56085650	9910	9910	9910	9910	3
558	20231201	105300	56055920	9930	9930	9930	9930	5
559	20231201	105200	56006270	9930	9930	9930	9930	0
560	20231201	105100	56006270	9930	9930	9930	9930	5
561	20231201	105000	55956620	9920	9930	9930	9920	913
562	20231201	104900	46898790	9940	9940	9940	9940	0
563	20231201	104800	46898790	9940	9940	9940	9940	10
564	20231201	104700	46799390	9930	9930	9930	9930	0
565	20231201	104600	46799390	9930	9930	9930	9930	0
566	20231201	104500	46799390	9930	9930	9930	9930	0
567	20231201	104400	46799390	9930	9930	9930	9930	13
568	20231201	104300	46670300	9930	9930	9930	9930	0
569	20231201	104200	46670300	9930	9930	9930	9930	10
570	20231201	104100	46571000	9930	9930	9930	9930	0
571	20231201	104000	46571000	9930	9930	9930	9930	2
572	20231201	103900	46551140	9930	9930	9930	9930	24
573	20231201	103800	46312820	9930	9930	9930	9930	10
574	20231201	103700	46213520	9930	9930	9930	9930	1
575	20231201	103600	46203590	9930	9930	9930	9930	9
576	20231201	103500	46114220	9900	9900	9900	9900	0
577	20231201	103400	46114220	9900	9900	9900	9900	0
578	20231201	103300	46114220	9900	9900	9900	9900	0
579	20231201	103200	46114220	9900	9900	9900	9900	3
580	20231201	103100	46084520	9900	9920	9920	9900	104
581	20231201	103000	45054760	9940	9940	9940	9940	0
582	20231201	102900	45054760	9940	9940	9940	9940	0
583	20231201	102800	45054760	9940	9940	9940	9940	0
584	20231201	102700	45054760	9940	9940	9940	9940	0
585	20231201	102600	45054760	9940	9940	9940	9940	0
586	20231201	102500	45054760	9940	9940	9940	9940	4
587	20231201	102400	45015000	9940	9940	9940	9940	0
588	20231201	102300	45015000	9940	9940	9940	9940	0
589	20231201	102200	45015000	9940	9910	9940	9910	35
590	20231201	102100	44667690	9900	9900	9900	9900	8
591	20231201	102000	44588490	9900	9900	9900	9900	0
592	20231201	101900	44588490	9900	9900	9900	9900	0
593	20231201	101800	44588490	9900	9900	9900	9900	11
594	20231201	101700	44479590	9900	9900	9900	9900	10
595	20231201	101600	44380590	9890	9890	9890	9890	0
596	20231201	101500	44380590	9890	9890	9890	9890	0
597	20231201	101400	44380590	9890	9890	9890	9890	6
598	20231201	101300	44321250	9880	9880	9880	9880	0
599	20231201	101200	44321250	9880	9880	9880	9880	0
600	20231201	101100	44321250	9880	9880	9880	9880	107
601	20231201	101000	43264090	9880	9880	9880	9880	0
602	20231201	100900	43264090	9880	9880	9880	9880	44
603	20231201	100800	42829370	9880	9880	9880	9880	0
604	20231201	100700	42829370	9880	9880	9880	9880	0
605	20231201	100600	42829370	9880	9880	9880	9880	0
606	20231201	100500	42829370	9880	9880	9880	9880	2
607	20231201	100400	42809610	9870	9870	9870	9870	50
608	20231201	100300	42316110	9880	9880	9880	9880	0
609	20231201	100200	42316110	9880	9880	9880	9880	1
610	20231201	100100	42306230	9880	9880	9880	9880	0
611	20231201	100000	42306230	9880	9880	9880	9880	1
612	20231201	095900	42296350	9870	9870	9870	9870	0
613	20231201	095800	42296350	9870	9870	9870	9870	0
614	20231201	095700	42296350	9870	9880	9880	9870	22
615	20231201	095600	42079010	9870	9870	9870	9870	0
616	20231201	095500	42079010	9870	9870	9870	9870	14
617	20231201	095400	41940830	9870	9870	9870	9870	6
618	20231201	095300	41881610	9870	9850	9870	9850	9
619	20231201	095200	41792880	9830	9830	9830	9830	0
620	20231201	095100	41792880	9830	9830	9830	9830	0
621	20231201	095000	41792880	9830	9830	9830	9830	3
622	20231201	094900	41763390	9830	9830	9830	9830	0
623	20231201	094800	41763390	9830	9830	9830	9830	5
624	20231201	094700	41714240	9830	9830	9830	9830	7
625	20231201	094600	41645430	9830	9830	9830	9830	0
626	20231201	094500	41645430	9830	9830	9830	9830	16
627	20231201	094400	41488150	9830	9830	9830	9830	0
628	20231201	094300	41488150	9830	9870	9870	9830	91
629	20231201	094200	40592540	9880	9880	9880	9880	1
630	20231201	094100	40582660	9880	9870	9880	9870	14
631	20231201	094000	40444380	9830	9830	9830	9830	1
632	20231201	093900	40434550	9820	9820	9820	9820	0
633	20231201	093800	40434550	9820	9820	9820	9820	0
634	20231201	093700	40434550	9820	9820	9820	9820	3
635	20231201	093600	40405090	9820	9850	9850	9820	79
636	20231201	093500	39628470	9850	9850	9850	9850	1
637	20231201	093400	39618620	9840	9840	9840	9840	1
638	20231201	093300	39608780	9850	9830	9850	9830	8
639	20231201	093200	39530100	9850	9850	9850	9850	39
640	20231201	093100	39145950	9870	9870	9870	9870	1
641	20231201	093000	39136080	9870	9870	9870	9870	1
642	20231201	092900	39126210	9820	9820	9820	9820	0
643	20231201	092800	39126210	9820	9820	9820	9820	3
644	20231201	092700	39096750	9820	9820	9820	9820	2
645	20231201	092600	39077110	9820	9820	9820	9820	5
646	20231201	092500	39028010	9810	9810	9810	9810	3
647	20231201	092400	38998580	9810	9810	9810	9810	50
648	20231201	092300	38508080	9810	9810	9810	9810	3
649	20231201	092200	38478650	9810	9810	9810	9810	8
650	20231201	092100	38400170	9860	9860	9860	9860	1
651	20231201	092000	38390310	9870	9820	9870	9820	50
652	20231201	091900	37899180	9820	9810	9820	9810	11
653	20231201	091800	37791220	9810	9820	9820	9810	246
654	20231201	091700	35377480	9820	9820	9820	9810	406
655	20231201	091600	31391910	9820	9820	9820	9820	11
656	20231201	091500	31283890	9820	9820	9820	9820	66
657	20231201	091400	30635770	9820	9850	9850	9820	845
658	20231201	091300	22325650	9850	9860	9860	9850	402
659	20231201	091200	18365650	9860	9870	9870	9860	17
660	20231201	091100	18197930	9860	9850	9860	9850	6
661	20231201	091000	18138810	9850	9860	9860	9850	39
662	20231201	090900	17754600	9850	9850	9850	9850	3
663	20231201	090800	17725050	9850	9860	9860	9850	56
664	20231201	090700	17173110	9850	9850	9850	9850	22
665	20231201	090600	16956410	9850	9850	9850	9850	2
666	20231201	090500	16936710	9840	9840	9840	9840	6
667	20231201	090400	16877670	9850	9890	9900	9840	859
668	20231201	090300	8417450	9900	9850	9900	9850	35
669	20231201	090200	8071950	9830	9830	9910	9820	194
670	20231201	090100	6156600	9840	9900	9900	9840	96
671	20231201	090000	5209100	9910	10000	10000	9910	524