KissMeData/023350/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	190600	77990580	5650	5650	5650	5650	721
3	20231201	190500	77990580	5650	5650	5650	5650	0
4	20231201	190400	77990580	5650	5650	5650	5650	0
5	20231201	190300	77990580	5650	5650	5650	5650	0
6	20231201	190200	77990580	5650	5650	5650	5650	0
7	20231201	190100	77990580	5650	5650	5650	5650	0
8	20231201	190000	77990580	5650	5650	5650	5650	0
9	20231201	185900	77990580	5650	5650	5650	5650	0
10	20231201	185800	77990580	5650	5650	5650	5650	0
11	20231201	185700	77990580	5650	5650	5650	5650	0
12	20231201	185600	77990580	5650	5650	5650	5650	0
13	20231201	185500	77990580	5650	5650	5650	5650	0
14	20231201	185400	77990580	5650	5650	5650	5650	0
15	20231201	185300	77990580	5650	5650	5650	5650	0
16	20231201	185200	77990580	5650	5650	5650	5650	0
17	20231201	185100	77990580	5650	5650	5650	5650	0
18	20231201	185000	77990580	5650	5650	5650	5650	0
19	20231201	184900	77990580	5650	5650	5650	5650	0
20	20231201	184800	77990580	5650	5650	5650	5650	0
21	20231201	184700	77990580	5650	5650	5650	5650	0
22	20231201	184600	77990580	5650	5650	5650	5650	0
23	20231201	184500	77990580	5650	5650	5650	5650	0
24	20231201	184400	77990580	5650	5650	5650	5650	0
25	20231201	184300	77990580	5650	5650	5650	5650	0
26	20231201	184200	77990580	5650	5650	5650	5650	0
27	20231201	184100	77990580	5650	5650	5650	5650	0
28	20231201	184000	77990580	5650	5650	5650	5650	0
29	20231201	183900	77990580	5650	5650	5650	5650	0
30	20231201	183800	77990580	5650	5650	5650	5650	0
31	20231201	183700	77990580	5650	5650	5650	5650	0
32	20231201	183600	77990580	5650	5650	5650	5650	721
33	20231201	183500	77990580	5650	5650	5650	5650	0
34	20231201	183400	77990580	5650	5650	5650	5650	0
35	20231201	183300	77990580	5650	5650	5650	5650	0
36	20231201	183200	77990580	5650	5650	5650	5650	0
37	20231201	183100	77990580	5650	5650	5650	5650	0
38	20231201	183000	77990580	5650	5650	5650	5650	0
39	20231201	182900	77990580	5650	5650	5650	5650	0
40	20231201	182800	77990580	5650	5650	5650	5650	0
41	20231201	182700	77990580	5650	5650	5650	5650	0
42	20231201	182600	77990580	5650	5650	5650	5650	0
43	20231201	182500	77990580	5650	5650	5650	5650	0
44	20231201	182400	77990580	5650	5650	5650	5650	0
45	20231201	182300	77990580	5650	5650	5650	5650	0
46	20231201	182200	77990580	5650	5650	5650	5650	0
47	20231201	182100	77990580	5650	5650	5650	5650	0
48	20231201	182000	77990580	5650	5650	5650	5650	0
49	20231201	181900	77990580	5650	5650	5650	5650	0
50	20231201	181800	77990580	5650	5650	5650	5650	0
51	20231201	181700	77990580	5650	5650	5650	5650	0
52	20231201	181600	77990580	5650	5650	5650	5650	0
53	20231201	181500	77990580	5650	5650	5650	5650	0
54	20231201	181400	77990580	5650	5650	5650	5650	0
55	20231201	181300	77990580	5650	5650	5650	5650	0
56	20231201	181200	77990580	5650	5650	5650	5650	0
57	20231201	181100	77990580	5650	5650	5650	5650	0
58	20231201	181000	77990580	5650	5650	5650	5650	0
59	20231201	180900	77990580	5650	5650	5650	5650	0
60	20231201	180800	77990580	5650	5650	5650	5650	0
61	20231201	180700	77990580	5650	5650	5650	5650	0
62	20231201	180600	77990580	5650	5650	5650	5650	721
63	20231201	180500	77990580	5650	5650	5650	5650	0
64	20231201	180400	77990580	5650	5650	5650	5650	0
65	20231201	180300	77990580	5650	5650	5650	5650	0
66	20231201	180200	77990580	5650	5650	5650	5650	0
67	20231201	180100	77990580	5650	5650	5650	5650	0
68	20231201	180000	77990580	5650	5650	5650	5650	0
69	20231201	175900	77990580	5650	5650	5650	5650	0
70	20231201	175800	77990580	5650	5650	5650	5650	0
71	20231201	175700	77990580	5650	5650	5650	5650	0
72	20231201	175600	77990580	5650	5650	5650	5650	0
73	20231201	175500	77990580	5650	5650	5650	5650	0
74	20231201	175400	77990580	5650	5650	5650	5650	0
75	20231201	175300	77990580	5650	5650	5650	5650	0
76	20231201	175200	77990580	5650	5650	5650	5650	0
77	20231201	175100	77990580	5650	5650	5650	5650	0
78	20231201	175000	77990580	5650	5650	5650	5650	0
79	20231201	174900	77990580	5650	5650	5650	5650	0
80	20231201	174800	77990580	5650	5650	5650	5650	0
81	20231201	174700	77990580	5650	5650	5650	5650	0
82	20231201	174600	77990580	5650	5650	5650	5650	0
83	20231201	174500	77990580	5650	5650	5650	5650	0
84	20231201	174400	77990580	5650	5650	5650	5650	0
85	20231201	174300	77990580	5650	5650	5650	5650	0
86	20231201	174200	77990580	5650	5650	5650	5650	0
87	20231201	174100	77990580	5650	5650	5650	5650	0
88	20231201	174000	77990580	5650	5650	5650	5650	0
89	20231201	173900	77990580	5650	5650	5650	5650	0
90	20231201	173800	77990580	5650	5650	5650	5650	0
91	20231201	173700	77990580	5650	5650	5650	5650	0
92	20231201	173600	77990580	5650	5650	5650	5650	721
93	20231201	173500	77990580	5650	5650	5650	5650	0
94	20231201	173400	77990580	5650	5650	5650	5650	0
95	20231201	173300	77990580	5650	5650	5650	5650	0
96	20231201	173200	77990580	5650	5650	5650	5650	0
97	20231201	173100	77990580	5650	5650	5650	5650	0
98	20231201	173000	77990580	5650	5650	5650	5650	0
99	20231201	172900	77990580	5650	5650	5650	5650	0
100	20231201	172800	77990580	5650	5650	5650	5650	0
101	20231201	172700	77990580	5650	5650	5650	5650	0
102	20231201	172600	77990580	5650	5650	5650	5650	0
103	20231201	172500	77990580	5650	5650	5650	5650	0
104	20231201	172400	77990580	5650	5650	5650	5650	0
105	20231201	172300	77990580	5650	5650	5650	5650	0
106	20231201	172200	77990580	5650	5650	5650	5650	0
107	20231201	172100	77990580	5650	5650	5650	5650	0
108	20231201	172000	77990580	5650	5650	5650	5650	0
109	20231201	171900	77990580	5650	5650	5650	5650	0
110	20231201	171800	77990580	5650	5650	5650	5650	0
111	20231201	171700	77990580	5650	5650	5650	5650	0
112	20231201	171600	77990580	5650	5650	5650	5650	0
113	20231201	171500	77990580	5650	5650	5650	5650	0
114	20231201	171400	77990580	5650	5650	5650	5650	0
115	20231201	171300	77990580	5650	5650	5650	5650	0
116	20231201	171200	77990580	5650	5650	5650	5650	0
117	20231201	171100	77990580	5650	5650	5650	5650	0
118	20231201	171000	77990580	5650	5650	5650	5650	0
119	20231201	170900	77990580	5650	5650	5650	5650	0
120	20231201	170800	77990580	5650	5650	5650	5650	0
121	20231201	170700	77990580	5650	5650	5650	5650	0
122	20231201	170600	77990580	5650	5650	5650	5650	721
123	20231201	170500	77990580	5650	5650	5650	5650	0
124	20231201	170400	77990580	5650	5650	5650	5650	0
125	20231201	170300	77990580	5650	5650	5650	5650	0
126	20231201	170200	77990580	5650	5650	5650	5650	0
127	20231201	170100	77990580	5650	5650	5650	5650	0
128	20231201	170000	77990580	5650	5650	5650	5650	0
129	20231201	165900	77990580	5650	5650	5650	5650	0
130	20231201	165800	77990580	5650	5650	5650	5650	0
131	20231201	165700	77990580	5650	5650	5650	5650	0
132	20231201	165600	77990580	5650	5650	5650	5650	0
133	20231201	165500	77990580	5650	5650	5650	5650	0
134	20231201	165400	77990580	5650	5650	5650	5650	0
135	20231201	165300	77990580	5650	5650	5650	5650	0
136	20231201	165200	77990580	5650	5650	5650	5650	0
137	20231201	165100	77990580	5650	5650	5650	5650	0
138	20231201	165000	77990580	5650	5650	5650	5650	0
139	20231201	164900	77990580	5650	5650	5650	5650	0
140	20231201	164800	77990580	5650	5650	5650	5650	0
141	20231201	164700	77990580	5650	5650	5650	5650	0
142	20231201	164600	77990580	5650	5650	5650	5650	0
143	20231201	164500	77990580	5650	5650	5650	5650	0
144	20231201	164400	77990580	5650	5650	5650	5650	0
145	20231201	164300	77990580	5650	5650	5650	5650	0
146	20231201	164200	77990580	5650	5650	5650	5650	0
147	20231201	164100	77990580	5650	5650	5650	5650	0
148	20231201	164000	77990580	5650	5650	5650	5650	0
149	20231201	163900	77990580	5650	5650	5650	5650	0
150	20231201	163800	77990580	5650	5650	5650	5650	0
151	20231201	163700	77990580	5650	5650	5650	5650	0
152	20231201	163600	77990580	5650	5650	5650	5650	721
153	20231201	163500	77990580	5650	5650	5650	5650	0
154	20231201	163400	77990580	5650	5650	5650	5650	0
155	20231201	163300	77990580	5650	5650	5650	5650	0
156	20231201	163200	77990580	5650	5650	5650	5650	0
157	20231201	163100	77990580	5650	5650	5650	5650	0
158	20231201	163000	77990580	5650	5650	5650	5650	0
159	20231201	162900	77990580	5650	5650	5650	5650	0
160	20231201	162800	77990580	5650	5650	5650	5650	0
161	20231201	162700	77990580	5650	5650	5650	5650	0
162	20231201	162600	77990580	5650	5650	5650	5650	0
163	20231201	162500	77990580	5650	5650	5650	5650	0
164	20231201	162400	77990580	5650	5650	5650	5650	0
165	20231201	162300	77990580	5650	5650	5650	5650	0
166	20231201	162200	77990580	5650	5650	5650	5650	0
167	20231201	162100	77990580	5650	5650	5650	5650	0
168	20231201	162000	77990580	5650	5650	5650	5650	0
169	20231201	161900	77990580	5650	5650	5650	5650	0
170	20231201	161800	77990580	5650	5650	5650	5650	0
171	20231201	161700	77990580	5650	5650	5650	5650	0
172	20231201	161600	77990580	5650	5650	5650	5650	0
173	20231201	161500	77990580	5650	5650	5650	5650	0
174	20231201	161400	77990580	5650	5650	5650	5650	0
175	20231201	161300	77990580	5650	5650	5650	5650	0
176	20231201	161200	77990580	5650	5650	5650	5650	0
177	20231201	161100	77990580	5650	5650	5650	5650	0
178	20231201	161000	77990580	5650	5650	5650	5650	0
179	20231201	160900	77990580	5650	5650	5650	5650	0
180	20231201	160800	77990580	5650	5650	5650	5650	0
181	20231201	160700	77990580	5650	5650	5650	5650	0
182	20231201	160600	77990580	5650	5650	5650	5650	721
183	20231201	160500	77990580	5650	5650	5650	5650	0
184	20231201	160400	77990580	5650	5650	5650	5650	0
185	20231201	160300	77990580	5650	5650	5650	5650	0
186	20231201	160200	77990580	5650	5650	5650	5650	0
187	20231201	160100	77990580	5650	5650	5650	5650	0
188	20231201	160000	77990580	5650	5650	5650	5650	0
189	20231201	155900	77990580	5650	5650	5650	5650	0
190	20231201	155800	77990580	5650	5650	5650	5650	0
191	20231201	155700	77990580	5650	5650	5650	5650	0
192	20231201	155600	77990580	5650	5650	5650	5650	0
193	20231201	155500	77990580	5650	5650	5650	5650	0
194	20231201	155400	77990580	5650	5650	5650	5650	0
195	20231201	155300	77990580	5650	5650	5650	5650	0
196	20231201	155200	77990580	5650	5650	5650	5650	0
197	20231201	155100	77990580	5650	5650	5650	5650	0
198	20231201	155000	77990580	5650	5650	5650	5650	0
199	20231201	154900	77990580	5650	5650	5650	5650	0
200	20231201	154800	77990580	5650	5650	5650	5650	0
201	20231201	154700	77990580	5650	5650	5650	5650	0
202	20231201	154600	77990580	5650	5650	5650	5650	0
203	20231201	154500	77990580	5650	5650	5650	5650	0
204	20231201	154400	77990580	5650	5650	5650	5650	0
205	20231201	154300	77990580	5650	5650	5650	5650	0
206	20231201	154200	77990580	5650	5650	5650	5650	0
207	20231201	154100	77990580	5650	5650	5650	5650	0
208	20231201	154000	77990580	5650	5650	5650	5650	0
209	20231201	153900	77990580	5650	5650	5650	5650	0
210	20231201	153800	77990580	5650	5650	5650	5650	0
211	20231201	153700	77990580	5650	5650	5650	5650	0
212	20231201	153600	77990580	5650	5650	5650	5650	721
213	20231201	153500	77990580	5650	5650	5650	5650	0
214	20231201	153400	77990580	5650	5650	5650	5650	0
215	20231201	153300	77990580	5650	5650	5650	5650	0
216	20231201	153200	77990580	5650	5650	5650	5650	0
217	20231201	153100	77990580	5650	5650	5650	5650	0
218	20231201	153000	77990580	5650	5650	5650	5650	721
219	20231201	152900	73916930	5660	5660	5660	5660	0
220	20231201	152800	73916930	5660	5660	5660	5660	0
221	20231201	152700	73916930	5660	5660	5660	5660	0
222	20231201	152600	73916930	5660	5660	5660	5660	0
223	20231201	152500	73916930	5660	5660	5660	5660	0
224	20231201	152400	73916930	5660	5660	5660	5660	0
225	20231201	152300	73916930	5660	5660	5660	5660	0
226	20231201	152200	73916930	5660	5660	5660	5660	0
227	20231201	152100	73916930	5660	5660	5660	5660	0
228	20231201	152000	73916930	5660	5660	5660	5660	0
229	20231201	151900	73916930	5660	5660	5660	5660	1
230	20231201	151800	73911270	5630	5630	5630	5630	0
231	20231201	151700	73911270	5630	5630	5630	5630	7
232	20231201	151600	73871860	5650	5650	5650	5650	0
233	20231201	151500	73871860	5650	5650	5650	5650	0
234	20231201	151400	73871860	5650	5650	5650	5650	12
235	20231201	151300	73804060	5660	5650	5660	5650	550
236	20231201	151200	70691540	5650	5640	5650	5640	700
237	20231201	151100	66737540	5610	5610	5610	5610	0
238	20231201	151000	66737540	5610	5610	5610	5610	336
239	20231201	150900	64852580	5620	5620	5620	5620	225
240	20231201	150800	63588080	5620	5620	5620	5620	91
241	20231201	150700	63076660	5650	5650	5650	5650	0
242	20231201	150600	63076660	5650	5650	5650	5650	1
243	20231201	150500	63071010	5620	5620	5620	5620	0
244	20231201	150400	63071010	5620	5620	5620	5620	620
245	20231201	150300	59586610	5660	5660	5660	5660	0
246	20231201	150200	59586610	5660	5660	5660	5660	0
247	20231201	150100	59586610	5660	5660	5660	5660	0
248	20231201	150000	59586610	5660	5660	5660	5660	0
249	20231201	145900	59586610	5660	5660	5660	5660	0
250	20231201	145800	59586610	5660	5660	5660	5660	0
251	20231201	145700	59586610	5660	5660	5660	5660	0
252	20231201	145600	59586610	5660	5660	5660	5660	0
253	20231201	145500	59586610	5660	5660	5660	5660	0
254	20231201	145400	59586610	5660	5660	5660	5660	0
255	20231201	145300	59586610	5660	5660	5660	5660	0
256	20231201	145200	59586610	5660	5660	5660	5660	0
257	20231201	145100	59586610	5660	5660	5660	5660	0
258	20231201	145000	59586610	5660	5660	5660	5660	0
259	20231201	144900	59586610	5660	5660	5660	5660	0
260	20231201	144800	59586610	5660	5660	5660	5660	0
261	20231201	144700	59586610	5660	5660	5660	5660	0
262	20231201	144600	59586610	5660	5660	5660	5660	0
263	20231201	144500	59586610	5660	5660	5660	5660	0
264	20231201	144400	59586610	5660	5660	5660	5660	0
265	20231201	144300	59586610	5660	5660	5660	5660	0
266	20231201	144200	59586610	5660	5660	5660	5660	0
267	20231201	144100	59586610	5660	5640	5660	5640	4
268	20231201	144000	59564030	5650	5650	5650	5650	0
269	20231201	143900	59564030	5650	5650	5650	5650	0
270	20231201	143800	59564030	5650	5650	5650	5650	0
271	20231201	143700	59564030	5650	5650	5650	5650	0
272	20231201	143600	59564030	5650	5650	5650	5650	2
273	20231201	143500	59552730	5660	5660	5660	5660	0
274	20231201	143400	59552730	5660	5660	5660	5660	0
275	20231201	143300	59552730	5660	5660	5660	5660	65
276	20231201	143200	59184830	5660	5660	5660	5660	0
277	20231201	143100	59184830	5660	5660	5660	5660	70
278	20231201	143000	58788630	5630	5630	5630	5630	0
279	20231201	142900	58788630	5630	5630	5630	5630	0
280	20231201	142800	58788630	5630	5630	5630	5630	200
281	20231201	142700	57662630	5630	5630	5630	5630	1
282	20231201	142600	57657000	5630	5630	5630	5630	0
283	20231201	142500	57657000	5630	5630	5630	5630	0
284	20231201	142400	57657000	5630	5630	5630	5630	0
285	20231201	142300	57657000	5630	5630	5630	5630	9
286	20231201	142200	57606330	5620	5620	5620	5620	1000
287	20231201	142100	51986330	5660	5660	5660	5660	0
288	20231201	142000	51986330	5660	5660	5660	5660	0
289	20231201	141900	51986330	5660	5660	5660	5660	0
290	20231201	141800	51986330	5660	5660	5660	5660	0
291	20231201	141700	51986330	5660	5660	5660	5660	0
292	20231201	141600	51986330	5660	5660	5660	5660	2
293	20231201	141500	51975010	5660	5660	5660	5660	0
294	20231201	141400	51975010	5660	5660	5660	5660	0
295	20231201	141300	51975010	5660	5660	5660	5660	0
296	20231201	141200	51975010	5660	5660	5660	5660	0
297	20231201	141100	51975010	5660	5660	5660	5660	0
298	20231201	141000	51975010	5660	5660	5660	5660	0
299	20231201	140900	51975010	5660	5660	5660	5660	0
300	20231201	140800	51975010	5660	5660	5660	5660	0
301	20231201	140700	51975010	5660	5660	5660	5660	0
302	20231201	140600	51975010	5660	5660	5660	5660	0
303	20231201	140500	51975010	5660	5660	5660	5660	0
304	20231201	140400	51975010	5660	5660	5660	5660	0
305	20231201	140300	51975010	5660	5660	5660	5660	0
306	20231201	140200	51975010	5660	5660	5660	5660	0
307	20231201	140100	51975010	5660	5630	5660	5630	82
308	20231201	140000	51513050	5660	5660	5660	5660	0
309	20231201	135900	51513050	5660	5660	5660	5660	1
310	20231201	135800	51507390	5630	5630	5630	5630	0
311	20231201	135700	51507390	5630	5630	5630	5630	0
312	20231201	135600	51507390	5630	5630	5630	5630	0
313	20231201	135500	51507390	5630	5630	5630	5630	0
314	20231201	135400	51507390	5630	5630	5630	5630	0
315	20231201	135300	51507390	5630	5630	5630	5630	180
316	20231201	135200	50493990	5660	5660	5660	5660	0
317	20231201	135100	50493990	5660	5660	5660	5660	0
318	20231201	135000	50493990	5660	5640	5660	5640	2
319	20231201	134900	50482690	5640	5640	5640	5640	0
320	20231201	134800	50482690	5640	5640	5640	5640	2
321	20231201	134700	50471410	5660	5660	5660	5660	0
322	20231201	134600	50471410	5660	5660	5660	5660	0
323	20231201	134500	50471410	5660	5660	5660	5660	0
324	20231201	134400	50471410	5660	5660	5660	5660	0
325	20231201	134300	50471410	5660	5660	5660	5660	0
326	20231201	134200	50471410	5660	5660	5660	5660	1
327	20231201	134100	50465750	5640	5640	5640	5640	0
328	20231201	134000	50465750	5640	5640	5640	5640	0
329	20231201	133900	50465750	5640	5640	5640	5640	0
330	20231201	133800	50465750	5640	5640	5640	5640	0
331	20231201	133700	50465750	5640	5640	5640	5640	0
332	20231201	133600	50465750	5640	5640	5640	5640	0
333	20231201	133500	50465750	5640	5640	5640	5640	0
334	20231201	133400	50465750	5640	5640	5640	5640	6
335	20231201	133300	50431910	5660	5660	5660	5660	0
336	20231201	133200	50431910	5660	5660	5660	5660	0
337	20231201	133100	50431910	5660	5660	5660	5660	0
338	20231201	133000	50431910	5660	5660	5660	5660	0
339	20231201	132900	50431910	5660	5660	5660	5660	0
340	20231201	132800	50431910	5660	5660	5660	5660	0
341	20231201	132700	50431910	5660	5660	5660	5660	0
342	20231201	132600	50431910	5660	5660	5660	5660	0
343	20231201	132500	50431910	5660	5660	5660	5660	0
344	20231201	132400	50431910	5660	5660	5660	5660	0
345	20231201	132300	50431910	5660	5660	5660	5660	0
346	20231201	132200	50431910	5660	5660	5660	5660	0
347	20231201	132100	50431910	5660	5660	5660	5660	0
348	20231201	132000	50431910	5660	5660	5660	5660	0
349	20231201	131900	50431910	5660	5660	5660	5660	0
350	20231201	131800	50431910	5660	5660	5660	5660	0
351	20231201	131700	50431910	5660	5660	5660	5660	0
352	20231201	131600	50431910	5660	5660	5660	5660	0
353	20231201	131500	50431910	5660	5660	5660	5660	0
354	20231201	131400	50431910	5660	5660	5660	5660	8
355	20231201	131300	50386630	5660	5660	5660	5660	0
356	20231201	131200	50386630	5660	5660	5660	5660	0
357	20231201	131100	50386630	5660	5660	5660	5660	0
358	20231201	131000	50386630	5660	5660	5660	5660	0
359	20231201	130900	50386630	5660	5660	5660	5660	0
360	20231201	130800	50386630	5660	5660	5660	5660	0
361	20231201	130700	50386630	5660	5660	5660	5660	0
362	20231201	130600	50386630	5660	5660	5660	5660	0
363	20231201	130500	50386630	5660	5660	5660	5660	0
364	20231201	130400	50386630	5660	5660	5660	5660	0
365	20231201	130300	50386630	5660	5660	5660	5660	0
366	20231201	130200	50386630	5660	5660	5660	5660	0
367	20231201	130100	50386630	5660	5660	5660	5660	0
368	20231201	130000	50386630	5660	5660	5660	5660	0
369	20231201	125900	50386630	5660	5660	5660	5660	0
370	20231201	125800	50386630	5660	5660	5660	5660	0
371	20231201	125700	50386630	5660	5660	5660	5660	0
372	20231201	125600	50386630	5660	5660	5660	5660	0
373	20231201	125500	50386630	5660	5660	5660	5660	0
374	20231201	125400	50386630	5660	5660	5660	5660	0
375	20231201	125300	50386630	5660	5660	5660	5660	0
376	20231201	125200	50386630	5660	5660	5660	5660	0
377	20231201	125100	50386630	5660	5660	5660	5660	0
378	20231201	125000	50386630	5660	5660	5660	5660	0
379	20231201	124900	50386630	5660	5660	5660	5660	0
380	20231201	124800	50386630	5660	5660	5660	5660	0
381	20231201	124700	50386630	5660	5660	5660	5660	0
382	20231201	124600	50386630	5660	5660	5660	5660	0
383	20231201	124500	50386630	5660	5660	5660	5660	0
384	20231201	124400	50386630	5660	5660	5660	5660	0
385	20231201	124300	50386630	5660	5660	5660	5660	0
386	20231201	124200	50386630	5660	5660	5660	5660	0
387	20231201	124100	50386630	5660	5660	5660	5660	1589
388	20231201	124000	41392890	5660	5660	5660	5660	1
389	20231201	123900	41387230	5660	5660	5660	5660	0
390	20231201	123800	41387230	5660	5660	5660	5660	7
391	20231201	123700	41347610	5660	5660	5660	5660	54
392	20231201	123600	41041970	5660	5660	5660	5660	116
393	20231201	123500	40385410	5660	5660	5660	5660	1
394	20231201	123400	40379750	5630	5630	5630	5630	0
395	20231201	123300	40379750	5630	5630	5630	5630	0
396	20231201	123200	40379750	5630	5630	5630	5630	0
397	20231201	123100	40379750	5630	5630	5630	5630	0
398	20231201	123000	40379750	5630	5630	5630	5630	0
399	20231201	122900	40379750	5630	5630	5630	5630	12
400	20231201	122800	40312190	5620	5620	5620	5620	0
401	20231201	122700	40312190	5620	5620	5620	5620	4
402	20231201	122600	40289710	5620	5620	5620	5620	0
403	20231201	122500	40289710	5620	5620	5620	5620	0
404	20231201	122400	40289710	5620	5620	5620	5620	0
405	20231201	122300	40289710	5620	5620	5620	5620	0
406	20231201	122200	40289710	5620	5640	5640	5610	1062
407	20231201	122100	34322980	5640	5650	5650	5640	100
408	20231201	122000	33758010	5660	5660	5660	5660	0
409	20231201	121900	33758010	5660	5660	5660	5660	0
410	20231201	121800	33758010	5660	5660	5660	5660	0
411	20231201	121700	33758010	5660	5660	5660	5660	0
412	20231201	121600	33758010	5660	5660	5660	5660	0
413	20231201	121500	33758010	5660	5660	5660	5660	80
414	20231201	121400	33305210	5660	5660	5660	5660	0
415	20231201	121300	33305210	5660	5660	5660	5660	0
416	20231201	121200	33305210	5660	5660	5660	5660	0
417	20231201	121100	33305210	5660	5660	5660	5660	0
418	20231201	121000	33305210	5660	5660	5660	5660	0
419	20231201	120900	33305210	5660	5660	5660	5660	0
420	20231201	120800	33305210	5660	5660	5660	5660	0
421	20231201	120700	33305210	5660	5660	5660	5660	0
422	20231201	120600	33305210	5660	5660	5660	5660	0
423	20231201	120500	33305210	5660	5660	5660	5660	0
424	20231201	120400	33305210	5660	5660	5660	5660	0
425	20231201	120300	33305210	5660	5660	5660	5660	0
426	20231201	120200	33305210	5660	5660	5660	5660	100
427	20231201	120100	32739210	5660	5660	5660	5660	0
428	20231201	120000	32739210	5660	5660	5660	5660	60
429	20231201	115900	32399610	5660	5660	5660	5660	0
430	20231201	115800	32399610	5660	5660	5660	5660	0
431	20231201	115700	32399610	5660	5660	5660	5660	0
432	20231201	115600	32399610	5660	5660	5660	5660	0
433	20231201	115500	32399610	5660	5660	5660	5660	1
434	20231201	115400	32393950	5670	5670	5670	5670	0
435	20231201	115300	32393950	5670	5670	5670	5670	0
436	20231201	115200	32393950	5670	5670	5670	5670	38
437	20231201	115100	32178490	5670	5670	5670	5670	0
438	20231201	115000	32178490	5670	5670	5670	5670	0
439	20231201	114900	32178490	5670	5670	5670	5670	0
440	20231201	114800	32178490	5670	5670	5670	5670	0
441	20231201	114700	32178490	5670	5670	5670	5670	0
442	20231201	114600	32178490	5670	5670	5670	5670	0
443	20231201	114500	32178490	5670	5670	5670	5670	0
444	20231201	114400	32178490	5670	5670	5670	5670	5
445	20231201	114300	32150140	5670	5670	5670	5670	0
446	20231201	114200	32150140	5670	5670	5670	5670	0
447	20231201	114100	32150140	5670	5670	5670	5670	0
448	20231201	114000	32150140	5670	5670	5670	5670	0
449	20231201	113900	32150140	5670	5670	5670	5670	0
450	20231201	113800	32150140	5670	5670	5670	5670	0
451	20231201	113700	32150140	5670	5670	5670	5670	0
452	20231201	113600	32150140	5670	5670	5670	5670	0
453	20231201	113500	32150140	5670	5670	5670	5670	0
454	20231201	113400	32150140	5670	5670	5670	5670	1
455	20231201	113300	32144470	5670	5670	5670	5670	0
456	20231201	113200	32144470	5670	5670	5670	5670	0
457	20231201	113100	32144470	5670	5670	5670	5670	0
458	20231201	113000	32144470	5670	5670	5670	5670	0
459	20231201	112900	32144470	5670	5670	5670	5670	0
460	20231201	112800	32144470	5670	5670	5670	5670	0
461	20231201	112700	32144470	5670	5670	5670	5670	0
462	20231201	112600	32144470	5670	5670	5670	5670	0
463	20231201	112500	32144470	5670	5670	5670	5670	0
464	20231201	112400	32144470	5670	5670	5670	5670	0
465	20231201	112300	32144470	5670	5670	5670	5670	0
466	20231201	112200	32144470	5670	5670	5670	5670	0
467	20231201	112100	32144470	5670	5670	5670	5670	80
468	20231201	112000	31690870	5670	5670	5670	5670	0
469	20231201	111900	31690870	5670	5670	5670	5670	0
470	20231201	111800	31690870	5670	5670	5670	5670	0
471	20231201	111700	31690870	5670	5670	5670	5670	0
472	20231201	111600	31690870	5670	5670	5670	5670	1
473	20231201	111500	31685200	5670	5670	5670	5670	0
474	20231201	111400	31685200	5670	5670	5670	5670	0
475	20231201	111300	31685200	5670	5670	5670	5670	0
476	20231201	111200	31685200	5670	5670	5670	5670	0
477	20231201	111100	31685200	5670	5670	5670	5670	0
478	20231201	111000	31685200	5670	5670	5670	5670	0
479	20231201	110900	31685200	5670	5670	5670	5670	0
480	20231201	110800	31685200	5670	5670	5670	5670	0
481	20231201	110700	31685200	5670	5670	5670	5670	0
482	20231201	110600	31685200	5670	5670	5670	5670	0
483	20231201	110500	31685200	5670	5670	5670	5670	10
484	20231201	110400	31628500	5660	5660	5660	5660	0
485	20231201	110300	31628500	5660	5660	5660	5660	0
486	20231201	110200	31628500	5660	5660	5660	5660	19
487	20231201	110100	31520960	5660	5660	5660	5660	0
488	20231201	110000	31520960	5660	5660	5660	5660	0
489	20231201	105900	31520960	5660	5660	5660	5660	0
490	20231201	105800	31520960	5660	5660	5660	5660	0
491	20231201	105700	31520960	5660	5660	5660	5660	0
492	20231201	105600	31520960	5660	5660	5660	5660	210
493	20231201	105500	30332360	5660	5660	5660	5660	0
494	20231201	105400	30332360	5660	5660	5660	5660	0
495	20231201	105300	30332360	5660	5660	5660	5660	0
496	20231201	105200	30332360	5660	5660	5660	5660	2
497	20231201	105100	30321040	5650	5650	5650	5650	0
498	20231201	105000	30321040	5650	5650	5650	5650	0
499	20231201	104900	30321040	5650	5650	5650	5650	0
500	20231201	104800	30321040	5650	5650	5650	5650	0
501	20231201	104700	30321040	5650	5650	5650	5650	0
502	20231201	104600	30321040	5650	5650	5650	5650	1138
503	20231201	104500	23891340	5650	5650	5650	5650	0
504	20231201	104400	23891340	5650	5650	5650	5650	0
505	20231201	104300	23891340	5650	5650	5650	5650	0
506	20231201	104200	23891340	5650	5650	5650	5650	100
507	20231201	104100	23326340	5640	5640	5640	5640	0
508	20231201	104000	23326340	5640	5640	5640	5640	0
509	20231201	103900	23326340	5640	5640	5640	5640	0
510	20231201	103800	23326340	5640	5640	5640	5640	0
511	20231201	103700	23326340	5640	5640	5640	5640	0
512	20231201	103600	23326340	5640	5640	5640	5640	0
513	20231201	103500	23326340	5640	5640	5640	5640	0
514	20231201	103400	23326340	5640	5640	5640	5640	20
515	20231201	103300	23213540	5640	5640	5640	5640	0
516	20231201	103200	23213540	5640	5640	5640	5640	0
517	20231201	103100	23213540	5640	5640	5640	5640	0
518	20231201	103000	23213540	5640	5640	5640	5640	0
519	20231201	102900	23213540	5640	5640	5640	5640	0
520	20231201	102800	23213540	5640	5640	5640	5640	0
521	20231201	102700	23213540	5640	5640	5640	5640	0
522	20231201	102600	23213540	5640	5640	5640	5640	0
523	20231201	102500	23213540	5640	5640	5640	5640	0
524	20231201	102400	23213540	5640	5640	5640	5640	0
525	20231201	102300	23213540	5640	5640	5640	5640	0
526	20231201	102200	23213540	5640	5640	5640	5640	0
527	20231201	102100	23213540	5640	5640	5640	5640	0
528	20231201	102000	23213540	5640	5640	5640	5640	0
529	20231201	101900	23213540	5640	5640	5640	5640	0
530	20231201	101800	23213540	5640	5640	5640	5640	0
531	20231201	101700	23213540	5640	5640	5640	5640	0
532	20231201	101600	23213540	5640	5640	5640	5640	301
533	20231201	101500	21515900	5640	5640	5640	5640	507
534	20231201	101400	18656420	5640	5640	5640	5640	0
535	20231201	101300	18656420	5640	5640	5640	5640	0
536	20231201	101200	18656420	5640	5640	5640	5640	0
537	20231201	101100	18656420	5640	5640	5640	5640	0
538	20231201	101000	18656420	5640	5640	5640	5640	0
539	20231201	100900	18656420	5640	5640	5640	5640	0
540	20231201	100800	18656420	5640	5640	5640	5640	0
541	20231201	100700	18656420	5640	5650	5650	5640	1000
542	20231201	100600	13016310	5650	5650	5650	5650	0
543	20231201	100500	13016310	5650	5650	5650	5650	0
544	20231201	100400	13016310	5650	5650	5650	5650	0
545	20231201	100300	13016310	5650	5650	5650	5650	0
546	20231201	100200	13016310	5650	5650	5650	5650	0
547	20231201	100100	13016310	5650	5650	5650	5650	0
548	20231201	100000	13016310	5650	5650	5650	5650	0
549	20231201	095900	13016310	5650	5650	5650	5650	0
550	20231201	095800	13016310	5650	5650	5650	5650	0
551	20231201	095700	13016310	5650	5650	5650	5650	0
552	20231201	095600	13016310	5650	5650	5650	5650	330
553	20231201	095500	11151810	5650	5650	5650	5650	0
554	20231201	095400	11151810	5650	5650	5650	5650	51
555	20231201	095300	10863660	5660	5660	5660	5660	0
556	20231201	095200	10863660	5660	5660	5660	5660	0
557	20231201	095100	10863660	5660	5660	5660	5660	0
558	20231201	095000	10863660	5660	5660	5660	5660	0
559	20231201	094900	10863660	5660	5660	5660	5660	0
560	20231201	094800	10863660	5660	5660	5660	5660	1
561	20231201	094700	10858000	5660	5660	5660	5660	0
562	20231201	094600	10858000	5660	5660	5660	5660	0
563	20231201	094500	10858000	5660	5660	5660	5660	0
564	20231201	094400	10858000	5660	5660	5660	5660	10
565	20231201	094300	10801400	5650	5650	5650	5650	49
566	20231201	094200	10524550	5650	5650	5650	5650	0
567	20231201	094100	10524550	5650	5650	5650	5650	0
568	20231201	094000	10524550	5650	5650	5650	5650	0
569	20231201	093900	10524550	5650	5650	5650	5650	0
570	20231201	093800	10524550	5650	5650	5650	5650	0
571	20231201	093700	10524550	5650	5650	5650	5650	0
572	20231201	093600	10524550	5650	5650	5650	5650	0
573	20231201	093500	10524550	5650	5650	5650	5650	0
574	20231201	093400	10524550	5650	5650	5650	5650	1
575	20231201	093300	10518900	5640	5640	5640	5640	113
576	20231201	093200	9881580	5650	5650	5650	5650	0
577	20231201	093100	9881580	5650	5650	5650	5650	0
578	20231201	093000	9881580	5650	5650	5650	5650	0
579	20231201	092900	9881580	5650	5650	5650	5650	0
580	20231201	092800	9881580	5650	5650	5650	5650	0
581	20231201	092700	9881580	5650	5650	5650	5650	352
582	20231201	092600	7892780	5650	5650	5650	5650	0
583	20231201	092500	7892780	5650	5650	5650	5650	50
584	20231201	092400	7610280	5650	5650	5650	5650	0
585	20231201	092300	7610280	5650	5650	5650	5650	0
586	20231201	092200	7610280	5650	5650	5650	5650	0
587	20231201	092100	7610280	5650	5650	5650	5650	0
588	20231201	092000	7610280	5650	5650	5650	5650	17
589	20231201	091900	7514230	5650	5650	5650	5650	0
590	20231201	091800	7514230	5650	5650	5650	5650	0
591	20231201	091700	7514230	5650	5650	5650	5650	0
592	20231201	091600	7514230	5650	5650	5650	5650	0
593	20231201	091500	7514230	5650	5650	5650	5650	0
594	20231201	091400	7514230	5650	5650	5650	5650	0
595	20231201	091300	7514230	5650	5650	5650	5650	0
596	20231201	091200	7514230	5650	5650	5650	5650	0
597	20231201	091100	7514230	5650	5650	5650	5650	0
598	20231201	091000	7514230	5650	5650	5650	5650	0
599	20231201	090900	7514230	5650	5650	5650	5650	0
600	20231201	090800	7514230	5650	5650	5650	5650	0
601	20231201	090700	7514230	5650	5650	5650	5650	0
602	20231201	090600	7514230	5650	5650	5650	5650	7
603	20231201	090500	7474680	5690	5690	5690	5690	0
604	20231201	090400	7474680	5690	5690	5690	5690	0
605	20231201	090300	7474680	5690	5690	5690	5690	0
606	20231201	090200	7474680	5690	5690	5690	5690	1000
607	20231201	090100	1784680	5710	5710	5710	5710	0
608	20231201	090000	1784680	5710	5660	5710	5660	315