KissMeData/354200/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	211100	135056800	5260	5260	5260	5260	512
3	20231201	211000	135056800	5260	5260	5260	5260	0
4	20231201	210900	135056800	5260	5260	5260	5260	0
5	20231201	210800	135056800	5260	5260	5260	5260	0
6	20231201	210700	135056800	5260	5260	5260	5260	0
7	20231201	210600	135056800	5260	5260	5260	5260	0
8	20231201	210500	135056800	5260	5260	5260	5260	0
9	20231201	210400	135056800	5260	5260	5260	5260	0
10	20231201	210300	135056800	5260	5260	5260	5260	0
11	20231201	210200	135056800	5260	5260	5260	5260	0
12	20231201	210100	135056800	5260	5260	5260	5260	0
13	20231201	210000	135056800	5260	5260	5260	5260	0
14	20231201	205900	135056800	5260	5260	5260	5260	0
15	20231201	205800	135056800	5260	5260	5260	5260	0
16	20231201	205700	135056800	5260	5260	5260	5260	0
17	20231201	205600	135056800	5260	5260	5260	5260	0
18	20231201	205500	135056800	5260	5260	5260	5260	0
19	20231201	205400	135056800	5260	5260	5260	5260	0
20	20231201	205300	135056800	5260	5260	5260	5260	0
21	20231201	205200	135056800	5260	5260	5260	5260	0
22	20231201	205100	135056800	5260	5260	5260	5260	0
23	20231201	205000	135056800	5260	5260	5260	5260	0
24	20231201	204900	135056800	5260	5260	5260	5260	0
25	20231201	204800	135056800	5260	5260	5260	5260	0
26	20231201	204700	135056800	5260	5260	5260	5260	0
27	20231201	204600	135056800	5260	5260	5260	5260	0
28	20231201	204500	135056800	5260	5260	5260	5260	0
29	20231201	204400	135056800	5260	5260	5260	5260	0
30	20231201	204300	135056800	5260	5260	5260	5260	0
31	20231201	204200	135056800	5260	5260	5260	5260	0
32	20231201	204100	135056800	5260	5260	5260	5260	512
33	20231201	204000	135056800	5260	5260	5260	5260	0
34	20231201	203900	135056800	5260	5260	5260	5260	0
35	20231201	203800	135056800	5260	5260	5260	5260	0
36	20231201	203700	135056800	5260	5260	5260	5260	0
37	20231201	203600	135056800	5260	5260	5260	5260	0
38	20231201	203500	135056800	5260	5260	5260	5260	0
39	20231201	203400	135056800	5260	5260	5260	5260	0
40	20231201	203300	135056800	5260	5260	5260	5260	0
41	20231201	203200	135056800	5260	5260	5260	5260	0
42	20231201	203100	135056800	5260	5260	5260	5260	0
43	20231201	203000	135056800	5260	5260	5260	5260	0
44	20231201	202900	135056800	5260	5260	5260	5260	0
45	20231201	202800	135056800	5260	5260	5260	5260	0
46	20231201	202700	135056800	5260	5260	5260	5260	0
47	20231201	202600	135056800	5260	5260	5260	5260	0
48	20231201	202500	135056800	5260	5260	5260	5260	0
49	20231201	202400	135056800	5260	5260	5260	5260	0
50	20231201	202300	135056800	5260	5260	5260	5260	0
51	20231201	202200	135056800	5260	5260	5260	5260	0
52	20231201	202100	135056800	5260	5260	5260	5260	0
53	20231201	202000	135056800	5260	5260	5260	5260	0
54	20231201	201900	135056800	5260	5260	5260	5260	0
55	20231201	201800	135056800	5260	5260	5260	5260	0
56	20231201	201700	135056800	5260	5260	5260	5260	0
57	20231201	201600	135056800	5260	5260	5260	5260	0
58	20231201	201500	135056800	5260	5260	5260	5260	0
59	20231201	201400	135056800	5260	5260	5260	5260	0
60	20231201	201300	135056800	5260	5260	5260	5260	0
61	20231201	201200	135056800	5260	5260	5260	5260	0
62	20231201	201100	135056800	5260	5260	5260	5260	512
63	20231201	201000	135056800	5260	5260	5260	5260	0
64	20231201	200900	135056800	5260	5260	5260	5260	0
65	20231201	200800	135056800	5260	5260	5260	5260	0
66	20231201	200700	135056800	5260	5260	5260	5260	0
67	20231201	200600	135056800	5260	5260	5260	5260	0
68	20231201	200500	135056800	5260	5260	5260	5260	0
69	20231201	200400	135056800	5260	5260	5260	5260	0
70	20231201	200300	135056800	5260	5260	5260	5260	0
71	20231201	200200	135056800	5260	5260	5260	5260	0
72	20231201	200100	135056800	5260	5260	5260	5260	0
73	20231201	200000	135056800	5260	5260	5260	5260	0
74	20231201	195900	135056800	5260	5260	5260	5260	0
75	20231201	195800	135056800	5260	5260	5260	5260	0
76	20231201	195700	135056800	5260	5260	5260	5260	0
77	20231201	195600	135056800	5260	5260	5260	5260	0
78	20231201	195500	135056800	5260	5260	5260	5260	0
79	20231201	195400	135056800	5260	5260	5260	5260	0
80	20231201	195300	135056800	5260	5260	5260	5260	0
81	20231201	195200	135056800	5260	5260	5260	5260	0
82	20231201	195100	135056800	5260	5260	5260	5260	0
83	20231201	195000	135056800	5260	5260	5260	5260	0
84	20231201	194900	135056800	5260	5260	5260	5260	0
85	20231201	194800	135056800	5260	5260	5260	5260	0
86	20231201	194700	135056800	5260	5260	5260	5260	0
87	20231201	194600	135056800	5260	5260	5260	5260	0
88	20231201	194500	135056800	5260	5260	5260	5260	0
89	20231201	194400	135056800	5260	5260	5260	5260	0
90	20231201	194300	135056800	5260	5260	5260	5260	0
91	20231201	194200	135056800	5260	5260	5260	5260	0
92	20231201	194100	135056800	5260	5260	5260	5260	512
93	20231201	194000	135056800	5260	5260	5260	5260	0
94	20231201	193900	135056800	5260	5260	5260	5260	0
95	20231201	193800	135056800	5260	5260	5260	5260	0
96	20231201	193700	135056800	5260	5260	5260	5260	0
97	20231201	193600	135056800	5260	5260	5260	5260	0
98	20231201	193500	135056800	5260	5260	5260	5260	0
99	20231201	193400	135056800	5260	5260	5260	5260	0
100	20231201	193300	135056800	5260	5260	5260	5260	0
101	20231201	193200	135056800	5260	5260	5260	5260	0
102	20231201	193100	135056800	5260	5260	5260	5260	0
103	20231201	193000	135056800	5260	5260	5260	5260	0
104	20231201	192900	135056800	5260	5260	5260	5260	0
105	20231201	192800	135056800	5260	5260	5260	5260	0
106	20231201	192700	135056800	5260	5260	5260	5260	0
107	20231201	192600	135056800	5260	5260	5260	5260	0
108	20231201	192500	135056800	5260	5260	5260	5260	0
109	20231201	192400	135056800	5260	5260	5260	5260	0
110	20231201	192300	135056800	5260	5260	5260	5260	0
111	20231201	192200	135056800	5260	5260	5260	5260	0
112	20231201	192100	135056800	5260	5260	5260	5260	0
113	20231201	192000	135056800	5260	5260	5260	5260	0
114	20231201	191900	135056800	5260	5260	5260	5260	0
115	20231201	191800	135056800	5260	5260	5260	5260	0
116	20231201	191700	135056800	5260	5260	5260	5260	0
117	20231201	191600	135056800	5260	5260	5260	5260	0
118	20231201	191500	135056800	5260	5260	5260	5260	0
119	20231201	191400	135056800	5260	5260	5260	5260	0
120	20231201	191300	135056800	5260	5260	5260	5260	0
121	20231201	191200	135056800	5260	5260	5260	5260	0
122	20231201	191100	135056800	5260	5260	5260	5260	512
123	20231201	191000	135056800	5260	5260	5260	5260	0
124	20231201	190900	135056800	5260	5260	5260	5260	0
125	20231201	190800	135056800	5260	5260	5260	5260	0
126	20231201	190700	135056800	5260	5260	5260	5260	0
127	20231201	190600	135056800	5260	5260	5260	5260	0
128	20231201	190500	135056800	5260	5260	5260	5260	0
129	20231201	190400	135056800	5260	5260	5260	5260	0
130	20231201	190300	135056800	5260	5260	5260	5260	0
131	20231201	190200	135056800	5260	5260	5260	5260	0
132	20231201	190100	135056800	5260	5260	5260	5260	0
133	20231201	190000	135056800	5260	5260	5260	5260	0
134	20231201	185900	135056800	5260	5260	5260	5260	0
135	20231201	185800	135056800	5260	5260	5260	5260	0
136	20231201	185700	135056800	5260	5260	5260	5260	0
137	20231201	185600	135056800	5260	5260	5260	5260	0
138	20231201	185500	135056800	5260	5260	5260	5260	0
139	20231201	185400	135056800	5260	5260	5260	5260	0
140	20231201	185300	135056800	5260	5260	5260	5260	0
141	20231201	185200	135056800	5260	5260	5260	5260	0
142	20231201	185100	135056800	5260	5260	5260	5260	0
143	20231201	185000	135056800	5260	5260	5260	5260	0
144	20231201	184900	135056800	5260	5260	5260	5260	0
145	20231201	184800	135056800	5260	5260	5260	5260	0
146	20231201	184700	135056800	5260	5260	5260	5260	0
147	20231201	184600	135056800	5260	5260	5260	5260	0
148	20231201	184500	135056800	5260	5260	5260	5260	0
149	20231201	184400	135056800	5260	5260	5260	5260	0
150	20231201	184300	135056800	5260	5260	5260	5260	0
151	20231201	184200	135056800	5260	5260	5260	5260	0
152	20231201	184100	135056800	5260	5260	5260	5260	512
153	20231201	184000	135056800	5260	5260	5260	5260	0
154	20231201	183900	135056800	5260	5260	5260	5260	0
155	20231201	183800	135056800	5260	5260	5260	5260	0
156	20231201	183700	135056800	5260	5260	5260	5260	0
157	20231201	183600	135056800	5260	5260	5260	5260	0
158	20231201	183500	135056800	5260	5260	5260	5260	0
159	20231201	183400	135056800	5260	5260	5260	5260	0
160	20231201	183300	135056800	5260	5260	5260	5260	0
161	20231201	183200	135056800	5260	5260	5260	5260	0
162	20231201	183100	135056800	5260	5260	5260	5260	0
163	20231201	183000	135056800	5260	5260	5260	5260	0
164	20231201	182900	135056800	5260	5260	5260	5260	0
165	20231201	182800	135056800	5260	5260	5260	5260	0
166	20231201	182700	135056800	5260	5260	5260	5260	0
167	20231201	182600	135056800	5260	5260	5260	5260	0
168	20231201	182500	135056800	5260	5260	5260	5260	0
169	20231201	182400	135056800	5260	5260	5260	5260	0
170	20231201	182300	135056800	5260	5260	5260	5260	0
171	20231201	182200	135056800	5260	5260	5260	5260	0
172	20231201	182100	135056800	5260	5260	5260	5260	0
173	20231201	182000	135056800	5260	5260	5260	5260	0
174	20231201	181900	135056800	5260	5260	5260	5260	0
175	20231201	181800	135056800	5260	5260	5260	5260	0
176	20231201	181700	135056800	5260	5260	5260	5260	0
177	20231201	181600	135056800	5260	5260	5260	5260	0
178	20231201	181500	135056800	5260	5260	5260	5260	0
179	20231201	181400	135056800	5260	5260	5260	5260	0
180	20231201	181300	135056800	5260	5260	5260	5260	0
181	20231201	181200	135056800	5260	5260	5260	5260	0
182	20231201	181100	135056800	5260	5260	5260	5260	512
183	20231201	181000	135056800	5260	5260	5260	5260	0
184	20231201	180900	135056800	5260	5260	5260	5260	0
185	20231201	180800	135056800	5260	5260	5260	5260	0
186	20231201	180700	135056800	5260	5260	5260	5260	0
187	20231201	180600	135056800	5260	5260	5260	5260	0
188	20231201	180500	135056800	5260	5260	5260	5260	0
189	20231201	180400	135056800	5260	5260	5260	5260	0
190	20231201	180300	135056800	5260	5260	5260	5260	0
191	20231201	180200	135056800	5260	5260	5260	5260	0
192	20231201	180100	135056800	5260	5260	5260	5260	0
193	20231201	180000	135056800	5260	5260	5260	5260	0
194	20231201	175900	135056800	5260	5260	5260	5260	0
195	20231201	175800	135056800	5260	5260	5260	5260	0
196	20231201	175700	135056800	5260	5260	5260	5260	0
197	20231201	175600	135056800	5260	5260	5260	5260	0
198	20231201	175500	135056800	5260	5260	5260	5260	0
199	20231201	175400	135056800	5260	5260	5260	5260	0
200	20231201	175300	135056800	5260	5260	5260	5260	0
201	20231201	175200	135056800	5260	5260	5260	5260	0
202	20231201	175100	135056800	5260	5260	5260	5260	0
203	20231201	175000	135056800	5260	5260	5260	5260	0
204	20231201	174900	135056800	5260	5260	5260	5260	0
205	20231201	174800	135056800	5260	5260	5260	5260	0
206	20231201	174700	135056800	5260	5260	5260	5260	0
207	20231201	174600	135056800	5260	5260	5260	5260	0
208	20231201	174500	135056800	5260	5260	5260	5260	0
209	20231201	174400	135056800	5260	5260	5260	5260	0
210	20231201	174300	135056800	5260	5260	5260	5260	0
211	20231201	174200	135056800	5260	5260	5260	5260	0
212	20231201	174100	135056800	5260	5260	5260	5260	512
213	20231201	174000	135056800	5260	5260	5260	5260	0
214	20231201	173900	135056800	5260	5260	5260	5260	0
215	20231201	173800	135056800	5260	5260	5260	5260	0
216	20231201	173700	135056800	5260	5260	5260	5260	0
217	20231201	173600	135056800	5260	5260	5260	5260	0
218	20231201	173500	135056800	5260	5260	5260	5260	0
219	20231201	173400	135056800	5260	5260	5260	5260	0
220	20231201	173300	135056800	5260	5260	5260	5260	0
221	20231201	173200	135056800	5260	5260	5260	5260	0
222	20231201	173100	135056800	5260	5260	5260	5260	0
223	20231201	173000	135056800	5260	5260	5260	5260	0
224	20231201	172900	135056800	5260	5260	5260	5260	0
225	20231201	172800	135056800	5260	5260	5260	5260	0
226	20231201	172700	135056800	5260	5260	5260	5260	0
227	20231201	172600	135056800	5260	5260	5260	5260	0
228	20231201	172500	135056800	5260	5260	5260	5260	0
229	20231201	172400	135056800	5260	5260	5260	5260	0
230	20231201	172300	135056800	5260	5260	5260	5260	0
231	20231201	172200	135056800	5260	5260	5260	5260	0
232	20231201	172100	135056800	5260	5260	5260	5260	0
233	20231201	172000	135056800	5260	5260	5260	5260	0
234	20231201	171900	135056800	5260	5260	5260	5260	0
235	20231201	171800	135056800	5260	5260	5260	5260	0
236	20231201	171700	135056800	5260	5260	5260	5260	0
237	20231201	171600	135056800	5260	5260	5260	5260	0
238	20231201	171500	135056800	5260	5260	5260	5260	0
239	20231201	171400	135056800	5260	5260	5260	5260	0
240	20231201	171300	135056800	5260	5260	5260	5260	0
241	20231201	171200	135056800	5260	5260	5260	5260	0
242	20231201	171100	135056800	5260	5260	5260	5260	512
243	20231201	171000	135056800	5260	5260	5260	5260	0
244	20231201	170900	135056800	5260	5260	5260	5260	0
245	20231201	170800	135056800	5260	5260	5260	5260	0
246	20231201	170700	135056800	5260	5260	5260	5260	0
247	20231201	170600	135056800	5260	5260	5260	5260	0
248	20231201	170500	135056800	5260	5260	5260	5260	0
249	20231201	170400	135056800	5260	5260	5260	5260	0
250	20231201	170300	135056800	5260	5260	5260	5260	0
251	20231201	170200	135056800	5260	5260	5260	5260	0
252	20231201	170100	135056800	5260	5260	5260	5260	0
253	20231201	170000	135056800	5260	5260	5260	5260	0
254	20231201	165900	135056800	5260	5260	5260	5260	0
255	20231201	165800	135056800	5260	5260	5260	5260	0
256	20231201	165700	135056800	5260	5260	5260	5260	0
257	20231201	165600	135056800	5260	5260	5260	5260	0
258	20231201	165500	135056800	5260	5260	5260	5260	0
259	20231201	165400	135056800	5260	5260	5260	5260	0
260	20231201	165300	135056800	5260	5260	5260	5260	0
261	20231201	165200	135056800	5260	5260	5260	5260	0
262	20231201	165100	135056800	5260	5260	5260	5260	0
263	20231201	165000	135056800	5260	5260	5260	5260	0
264	20231201	164900	135056800	5260	5260	5260	5260	0
265	20231201	164800	135056800	5260	5260	5260	5260	0
266	20231201	164700	135056800	5260	5260	5260	5260	0
267	20231201	164600	135056800	5260	5260	5260	5260	0
268	20231201	164500	135056800	5260	5260	5260	5260	0
269	20231201	164400	135056800	5260	5260	5260	5260	0
270	20231201	164300	135056800	5260	5260	5260	5260	0
271	20231201	164200	135056800	5260	5260	5260	5260	0
272	20231201	164100	135056800	5260	5260	5260	5260	512
273	20231201	164000	135056800	5260	5260	5260	5260	0
274	20231201	163900	135056800	5260	5260	5260	5260	0
275	20231201	163800	135056800	5260	5260	5260	5260	0
276	20231201	163700	135056800	5260	5260	5260	5260	0
277	20231201	163600	135056800	5260	5260	5260	5260	0
278	20231201	163500	135056800	5260	5260	5260	5260	0
279	20231201	163400	135056800	5260	5260	5260	5260	0
280	20231201	163300	135056800	5260	5260	5260	5260	0
281	20231201	163200	135056800	5260	5260	5260	5260	0
282	20231201	163100	135056800	5260	5260	5260	5260	0
283	20231201	163000	135056800	5260	5260	5260	5260	0
284	20231201	162900	135056800	5260	5260	5260	5260	0
285	20231201	162800	135056800	5260	5260	5260	5260	0
286	20231201	162700	135056800	5260	5260	5260	5260	0
287	20231201	162600	135056800	5260	5260	5260	5260	0
288	20231201	162500	135056800	5260	5260	5260	5260	0
289	20231201	162400	135056800	5260	5260	5260	5260	0
290	20231201	162300	135056800	5260	5260	5260	5260	0
291	20231201	162200	135056800	5260	5260	5260	5260	0
292	20231201	162100	135056800	5260	5260	5260	5260	0
293	20231201	162000	135056800	5260	5260	5260	5260	0
294	20231201	161900	135056800	5260	5260	5260	5260	0
295	20231201	161800	135056800	5260	5260	5260	5260	0
296	20231201	161700	135056800	5260	5260	5260	5260	0
297	20231201	161600	135056800	5260	5260	5260	5260	0
298	20231201	161500	135056800	5260	5260	5260	5260	0
299	20231201	161400	135056800	5260	5260	5260	5260	0
300	20231201	161300	135056800	5260	5260	5260	5260	0
301	20231201	161200	135056800	5260	5260	5260	5260	0
302	20231201	161100	135056800	5260	5260	5260	5260	512
303	20231201	161000	135056800	5260	5260	5260	5260	0
304	20231201	160900	135056800	5260	5260	5260	5260	0
305	20231201	160800	135056800	5260	5260	5260	5260	0
306	20231201	160700	135056800	5260	5260	5260	5260	0
307	20231201	160600	135056800	5260	5260	5260	5260	0
308	20231201	160500	135056800	5260	5260	5260	5260	0
309	20231201	160400	135056800	5260	5260	5260	5260	0
310	20231201	160300	135056800	5260	5260	5260	5260	0
311	20231201	160200	135056800	5260	5260	5260	5260	0
312	20231201	160100	135056800	5260	5260	5260	5260	0
313	20231201	160000	135056800	5260	5260	5260	5260	0
314	20231201	155900	135056800	5260	5260	5260	5260	0
315	20231201	155800	135056800	5260	5260	5260	5260	0
316	20231201	155700	135056800	5260	5260	5260	5260	0
317	20231201	155600	135056800	5260	5260	5260	5260	0
318	20231201	155500	135056800	5260	5260	5260	5260	0
319	20231201	155400	135056800	5260	5260	5260	5260	0
320	20231201	155300	135056800	5260	5260	5260	5260	0
321	20231201	155200	135056800	5260	5260	5260	5260	0
322	20231201	155100	135056800	5260	5260	5260	5260	0
323	20231201	155000	135056800	5260	5260	5260	5260	0
324	20231201	154900	135056800	5260	5260	5260	5260	0
325	20231201	154800	135056800	5260	5260	5260	5260	0
326	20231201	154700	135056800	5260	5260	5260	5260	0
327	20231201	154600	135056800	5260	5260	5260	5260	0
328	20231201	154500	135056800	5260	5260	5260	5260	0
329	20231201	154400	135056800	5260	5260	5260	5260	0
330	20231201	154300	135056800	5260	5260	5260	5260	0
331	20231201	154200	135056800	5260	5260	5260	5260	0
332	20231201	154100	135056800	5260	5260	5260	5260	512
333	20231201	154000	135056800	5260	5260	5260	5260	0
334	20231201	153900	135056800	5260	5260	5260	5260	0
335	20231201	153800	135056800	5260	5260	5260	5260	0
336	20231201	153700	135056800	5260	5260	5260	5260	0
337	20231201	153600	135056800	5260	5260	5260	5260	0
338	20231201	153500	135056800	5260	5260	5260	5260	0
339	20231201	153400	135056800	5260	5260	5260	5260	0
340	20231201	153300	135056800	5260	5260	5260	5260	0
341	20231201	153200	135056800	5260	5260	5260	5260	0
342	20231201	153100	135056800	5260	5260	5260	5260	0
343	20231201	153000	135056800	5260	5260	5260	5260	512
344	20231201	152900	132363680	5300	5300	5300	5300	0
345	20231201	152800	132363680	5300	5300	5300	5300	0
346	20231201	152700	132363680	5300	5300	5300	5300	0
347	20231201	152600	132363680	5300	5300	5300	5300	0
348	20231201	152500	132363680	5300	5300	5300	5300	0
349	20231201	152400	132363680	5300	5300	5300	5300	0
350	20231201	152300	132363680	5300	5300	5300	5300	0
351	20231201	152200	132363680	5300	5300	5300	5300	0
352	20231201	152100	132363680	5300	5300	5300	5300	0
353	20231201	152000	132363680	5300	5300	5300	5300	0
354	20231201	151900	132363680	5300	5310	5310	5300	31
355	20231201	151800	132199370	5300	5310	5310	5300	183
356	20231201	151700	131229450	5280	5280	5280	5280	8
357	20231201	151600	131187210	5310	5310	5310	5310	0
358	20231201	151500	131187210	5310	5310	5310	5310	0
359	20231201	151400	131187210	5310	5280	5310	5280	210
360	20231201	151300	130074400	5270	5280	5280	5270	7
361	20231201	151200	130037490	5270	5280	5280	5270	12
362	20231201	151100	129974180	5280	5270	5280	5270	10
363	20231201	151000	129921440	5280	5270	5280	5270	7
364	20231201	150900	129884540	5280	5280	5280	5280	5
365	20231201	150800	129858140	5280	5280	5280	5280	2
366	20231201	150700	129847580	5300	5300	5300	5300	0
367	20231201	150600	129847580	5300	5270	5300	5270	241
368	20231201	150500	128570470	5270	5280	5280	5270	1530
369	20231201	150400	120492340	5280	5280	5280	5270	86
370	20231201	150300	120038620	5290	5290	5290	5290	0
371	20231201	150200	120038620	5290	5290	5290	5290	0
372	20231201	150100	120038620	5290	5290	5290	5290	1
373	20231201	150000	120033330	5280	5280	5280	5280	0
374	20231201	145900	120033330	5280	5280	5280	5280	0
375	20231201	145800	120033330	5280	5280	5280	5280	1
376	20231201	145700	120028050	5300	5300	5300	5300	0
377	20231201	145600	120028050	5300	5300	5300	5300	2
378	20231201	145500	120017450	5280	5280	5280	5280	0
379	20231201	145400	120017450	5280	5280	5280	5280	0
380	20231201	145300	120017450	5280	5280	5280	5280	0
381	20231201	145200	120017450	5280	5280	5280	5280	0
382	20231201	145100	120017450	5280	5280	5280	5280	0
383	20231201	145000	120017450	5280	5280	5280	5280	0
384	20231201	144900	120017450	5280	5280	5280	5280	0
385	20231201	144800	120017450	5280	5280	5280	5280	0
386	20231201	144700	120017450	5280	5280	5290	5270	249
387	20231201	144600	118702010	5260	5260	5260	5260	0
388	20231201	144500	118702010	5260	5260	5260	5260	0
389	20231201	144400	118702010	5260	5260	5260	5260	0
390	20231201	144300	118702010	5260	5270	5270	5260	605
391	20231201	144200	115515280	5300	5300	5300	5300	0
392	20231201	144100	115515280	5300	5300	5300	5300	0
393	20231201	144000	115515280	5300	5300	5300	5300	0
394	20231201	143900	115515280	5300	5300	5300	5300	0
395	20231201	143800	115515280	5300	5300	5300	5300	0
396	20231201	143700	115515280	5300	5300	5300	5300	0
397	20231201	143600	115515280	5300	5300	5300	5300	0
398	20231201	143500	115515280	5300	5300	5300	5300	0
399	20231201	143400	115515280	5300	5300	5300	5300	1
400	20231201	143300	115509980	5270	5270	5270	5270	0
401	20231201	143200	115509980	5270	5270	5270	5270	0
402	20231201	143100	115509980	5270	5310	5310	5270	2
403	20231201	143000	115499400	5270	5280	5280	5270	200
404	20231201	142900	114444200	5300	5300	5300	5300	0
405	20231201	142800	114444200	5300	5300	5300	5300	0
406	20231201	142700	114444200	5300	5300	5300	5300	10
407	20231201	142600	114391200	5310	5310	5310	5310	0
408	20231201	142500	114391200	5310	5310	5310	5310	0
409	20231201	142400	114391200	5310	5310	5310	5310	0
410	20231201	142300	114391200	5310	5310	5310	5310	0
411	20231201	142200	114391200	5310	5310	5310	5310	0
412	20231201	142100	114391200	5310	5310	5310	5310	0
413	20231201	142000	114391200	5310	5280	5310	5280	2
414	20231201	141900	114380610	5310	5310	5310	5310	0
415	20231201	141800	114380610	5310	5310	5310	5310	0
416	20231201	141700	114380610	5310	5310	5310	5310	0
417	20231201	141600	114380610	5310	5310	5310	5310	1
418	20231201	141500	114375300	5250	5250	5250	5250	0
419	20231201	141400	114375300	5250	5320	5320	5250	2278
420	20231201	141300	102379230	5320	5320	5320	5320	0
421	20231201	141200	102379230	5320	5310	5320	5310	859
422	20231201	141100	97809360	5300	5300	5300	5300	0
423	20231201	141000	97809360	5300	5300	5300	5300	0
424	20231201	140900	97809360	5300	5300	5300	5300	0
425	20231201	140800	97809360	5300	5300	5300	5300	0
426	20231201	140700	97809360	5300	5310	5310	5300	10
427	20231201	140600	97756270	5280	5280	5280	5280	0
428	20231201	140500	97756270	5280	5290	5290	5280	265
429	20231201	140400	96357040	5290	5290	5290	5290	0
430	20231201	140300	96357040	5290	5290	5290	5290	0
431	20231201	140200	96357040	5290	5320	5320	5290	2
432	20231201	140100	96346430	5280	5280	5280	5280	0
433	20231201	140000	96346430	5280	5280	5280	5280	0
434	20231201	135900	96346430	5280	5280	5280	5280	2
435	20231201	135800	96335870	5280	5280	5280	5280	0
436	20231201	135700	96335870	5280	5280	5280	5280	1
437	20231201	135600	96330590	5280	5280	5280	5280	0
438	20231201	135500	96330590	5280	5280	5280	5280	0
439	20231201	135400	96330590	5280	5280	5280	5280	38
440	20231201	135300	96129950	5280	5280	5280	5280	0
441	20231201	135200	96129950	5280	5280	5280	5280	55
442	20231201	135100	95839550	5290	5290	5290	5290	2
443	20231201	135000	95828970	5290	5290	5290	5290	1
444	20231201	134900	95823680	5280	5280	5280	5280	1
445	20231201	134800	95818400	5280	5280	5280	5280	0
446	20231201	134700	95818400	5280	5280	5280	5280	0
447	20231201	134600	95818400	5280	5280	5280	5280	2
448	20231201	134500	95807840	5280	5280	5280	5280	11
449	20231201	134400	95749760	5320	5320	5320	5320	0
450	20231201	134300	95749760	5320	5320	5320	5320	2
451	20231201	134200	95739120	5290	5290	5290	5290	0
452	20231201	134100	95739120	5290	5290	5290	5290	0
453	20231201	134000	95739120	5290	5290	5290	5290	0
454	20231201	133900	95739120	5290	5290	5290	5280	1634
455	20231201	133800	87111120	5280	5280	5280	5280	1
456	20231201	133700	87105840	5280	5280	5280	5280	50
457	20231201	133600	86841840	5290	5290	5290	5290	10
458	20231201	133500	86788940	5290	5290	5290	5290	5
459	20231201	133400	86762490	5280	5280	5280	5280	0
460	20231201	133300	86762490	5280	5280	5280	5280	0
461	20231201	133200	86762490	5280	5280	5280	5280	0
462	20231201	133100	86762490	5280	5280	5280	5280	0
463	20231201	133000	86762490	5280	5280	5280	5280	1
464	20231201	132900	86757210	5290	5290	5290	5290	0
465	20231201	132800	86757210	5290	5280	5290	5280	449
466	20231201	132700	84384490	5280	5280	5280	5280	1507
467	20231201	132600	76427530	5290	5290	5290	5290	3
468	20231201	132500	76411660	5290	5290	5290	5290	885
469	20231201	132400	71730010	5290	5290	5290	5290	1
470	20231201	132300	71724720	5300	5300	5300	5300	0
471	20231201	132200	71724720	5300	5300	5300	5300	0
472	20231201	132100	71724720	5300	5300	5300	5300	1032
473	20231201	132000	66255120	5300	5300	5300	5300	2
474	20231201	131900	66244520	5300	5300	5300	5300	1
475	20231201	131800	66239220	5310	5310	5310	5310	34
476	20231201	131700	66058680	5310	5310	5310	5310	1
477	20231201	131600	66053370	5310	5310	5310	5310	1
478	20231201	131500	66048060	5310	5310	5310	5310	1
479	20231201	131400	66042750	5310	5310	5310	5310	1
480	20231201	131300	66037440	5310	5310	5310	5310	0
481	20231201	131200	66037440	5310	5310	5310	5310	1
482	20231201	131100	66032130	5310	5310	5310	5310	1
483	20231201	131000	66026820	5300	5300	5300	5300	7
484	20231201	130900	65989720	5300	5300	5300	5300	0
485	20231201	130800	65989720	5300	5300	5300	5300	1
486	20231201	130700	65984420	5340	5340	5340	5340	20
487	20231201	130600	65877620	5300	5300	5300	5300	2
488	20231201	130500	65867020	5300	5300	5300	5300	0
489	20231201	130400	65867020	5300	5300	5300	5300	0
490	20231201	130300	65867020	5300	5300	5300	5300	0
491	20231201	130200	65867020	5300	5300	5300	5300	0
492	20231201	130100	65867020	5300	5300	5300	5300	0
493	20231201	130000	65867020	5300	5300	5300	5300	0
494	20231201	125900	65867020	5300	5300	5300	5300	1
495	20231201	125800	65861720	5300	5300	5300	5300	0
496	20231201	125700	65861720	5300	5300	5300	5300	0
497	20231201	125600	65861720	5300	5300	5300	5300	0
498	20231201	125500	65861720	5300	5300	5300	5300	0
499	20231201	125400	65861720	5300	5300	5300	5300	26
500	20231201	125300	65723920	5320	5320	5320	5320	0
501	20231201	125200	65723920	5320	5300	5320	5300	5
502	20231201	125100	65697350	5300	5300	5300	5300	7
503	20231201	125000	65660250	5300	5300	5300	5300	0
504	20231201	124900	65660250	5300	5300	5300	5300	2
505	20231201	124800	65649650	5300	5300	5300	5300	2
506	20231201	124700	65639050	5300	5300	5300	5300	1
507	20231201	124600	65633750	5300	5300	5300	5300	1
508	20231201	124500	65628450	5300	5300	5300	5300	0
509	20231201	124400	65628450	5300	5300	5300	5300	1
510	20231201	124300	65623150	5310	5310	5310	5310	2
511	20231201	124200	65612530	5310	5310	5310	5310	1
512	20231201	124100	65607220	5310	5310	5310	5310	0
513	20231201	124000	65607220	5310	5310	5310	5310	2
514	20231201	123900	65596600	5310	5310	5310	5310	0
515	20231201	123800	65596600	5310	5310	5310	5310	0
516	20231201	123700	65596600	5310	5310	5310	5310	0
517	20231201	123600	65596600	5310	5310	5310	5310	0
518	20231201	123500	65596600	5310	5310	5310	5310	0
519	20231201	123400	65596600	5310	5310	5310	5310	0
520	20231201	123300	65596600	5310	5310	5310	5310	2
521	20231201	123200	65585980	5300	5300	5310	5300	194
522	20231201	123100	64557760	5310	5310	5310	5310	10
523	20231201	123000	64504660	5310	5310	5310	5310	0
524	20231201	122900	64504660	5310	5310	5310	5310	0
525	20231201	122800	64504660	5310	5310	5310	5310	2
526	20231201	122700	64494040	5310	5310	5310	5310	1
527	20231201	122600	64488730	5350	5350	5350	5350	0
528	20231201	122500	64488730	5350	5350	5350	5350	0
529	20231201	122400	64488730	5350	5350	5350	5350	0
530	20231201	122300	64488730	5350	5350	5350	5350	1
531	20231201	122200	64483380	5300	5300	5300	5300	0
532	20231201	122100	64483380	5300	5300	5300	5300	0
533	20231201	122000	64483380	5300	5300	5300	5300	1
534	20231201	121900	64478080	5300	5320	5320	5300	500
535	20231201	121800	61823750	5340	5330	5340	5330	6
536	20231201	121700	61791750	5320	5320	5320	5320	0
537	20231201	121600	61791750	5320	5320	5320	5320	14
538	20231201	121500	61717270	5310	5310	5310	5310	0
539	20231201	121400	61717270	5310	5310	5310	5310	1
540	20231201	121300	61711960	5310	5310	5310	5310	0
541	20231201	121200	61711960	5310	5310	5310	5310	1
542	20231201	121100	61706650	5310	5310	5310	5310	3
543	20231201	121000	61690720	5310	5310	5310	5310	0
544	20231201	120900	61690720	5310	5310	5310	5310	6
545	20231201	120800	61658860	5300	5300	5300	5300	0
546	20231201	120700	61658860	5300	5300	5300	5300	1
547	20231201	120600	61653560	5300	5300	5300	5300	1
548	20231201	120500	61648260	5300	5300	5300	5300	0
549	20231201	120400	61648260	5300	5300	5300	5300	0
550	20231201	120300	61648260	5300	5300	5300	5300	0
551	20231201	120200	61648260	5300	5300	5300	5300	0
552	20231201	120100	61648260	5300	5300	5300	5300	1
553	20231201	120000	61642960	5300	5300	5300	5300	0
554	20231201	115900	61642960	5300	5300	5300	5300	0
555	20231201	115800	61642960	5300	5300	5300	5300	8
556	20231201	115700	61600560	5300	5300	5300	5300	0
557	20231201	115600	61600560	5300	5300	5300	5300	0
558	20231201	115500	61600560	5300	5300	5300	5300	0
559	20231201	115400	61600560	5300	5300	5300	5300	0
560	20231201	115300	61600560	5300	5300	5300	5300	0
561	20231201	115200	61600560	5300	5300	5300	5300	0
562	20231201	115100	61600560	5300	5300	5300	5300	1
563	20231201	115000	61595260	5300	5300	5300	5300	0
564	20231201	114900	61595260	5300	5300	5300	5300	0
565	20231201	114800	61595260	5300	5300	5300	5300	0
566	20231201	114700	61595260	5300	5300	5300	5300	1
567	20231201	114600	61589960	5300	5300	5300	5300	0
568	20231201	114500	61589960	5300	5300	5300	5300	0
569	20231201	114400	61589960	5300	5300	5300	5300	4
570	20231201	114300	61568760	5300	5300	5300	5300	1
571	20231201	114200	61563460	5300	5300	5300	5300	0
572	20231201	114100	61563460	5300	5300	5300	5300	1
573	20231201	114000	61558160	5300	5300	5300	5300	0
574	20231201	113900	61558160	5300	5330	5330	5300	54
575	20231201	113800	61270950	5330	5330	5330	5330	1
576	20231201	113700	61265620	5320	5320	5320	5320	0
577	20231201	113600	61265620	5320	5320	5320	5320	1
578	20231201	113500	61260300	5320	5320	5320	5320	6
579	20231201	113400	61228380	5320	5320	5320	5320	0
580	20231201	113300	61228380	5320	5320	5320	5320	0
581	20231201	113200	61228380	5320	5320	5320	5320	0
582	20231201	113100	61228380	5320	5320	5320	5320	1
583	20231201	113000	61223060	5320	5320	5320	5320	1
584	20231201	112900	61217740	5320	5320	5320	5320	0
585	20231201	112800	61217740	5320	5320	5320	5320	50
586	20231201	112700	60951740	5320	5320	5320	5320	0
587	20231201	112600	60951740	5320	5320	5320	5320	1
588	20231201	112500	60946420	5320	5320	5320	5320	0
589	20231201	112400	60946420	5320	5320	5330	5320	45
590	20231201	112300	60706880	5330	5330	5330	5330	0
591	20231201	112200	60706880	5330	5330	5330	5330	0
592	20231201	112100	60706880	5330	5330	5330	5330	0
593	20231201	112000	60706880	5330	5330	5330	5330	0
594	20231201	111900	60706880	5330	5330	5330	5330	0
595	20231201	111800	60706880	5330	5320	5330	5320	48
596	20231201	111700	60451050	5310	5300	5310	5300	6
597	20231201	111600	60419210	5290	5330	5330	5290	605
598	20231201	111500	57212540	5330	5330	5330	5330	0
599	20231201	111400	57212540	5330	5330	5330	5330	0
600	20231201	111300	57212540	5330	5330	5330	5330	0
601	20231201	111200	57212540	5330	5320	5330	5320	28
602	20231201	111100	57063310	5320	5320	5320	5320	12
603	20231201	111000	56999470	5320	5320	5320	5300	701
604	20231201	110900	53279400	5320	5340	5340	5300	802
605	20231201	110800	49016040	5370	5370	5370	5370	0
606	20231201	110700	49016040	5370	5370	5370	5370	4
607	20231201	110600	48994560	5330	5330	5330	5330	2
608	20231201	110500	48983900	5330	5330	5330	5330	0
609	20231201	110400	48983900	5330	5330	5330	5330	2
610	20231201	110300	48973240	5370	5370	5370	5370	0
611	20231201	110200	48973240	5370	5370	5370	5370	2
612	20231201	110100	48962500	5370	5370	5370	5370	0
613	20231201	110000	48962500	5370	5370	5370	5370	0
614	20231201	105900	48962500	5370	5370	5370	5370	122
615	20231201	105800	48307360	5320	5320	5320	5320	0
616	20231201	105700	48307360	5320	5320	5320	5320	0
617	20231201	105600	48307360	5320	5320	5320	5320	0
618	20231201	105500	48307360	5320	5320	5320	5320	0
619	20231201	105400	48307360	5320	5320	5320	5320	0
620	20231201	105300	48307360	5320	5320	5320	5320	0
621	20231201	105200	48307360	5320	5320	5320	5320	0
622	20231201	105100	48307360	5320	5320	5320	5320	0
623	20231201	105000	48307360	5320	5320	5320	5320	0
624	20231201	104900	48307360	5320	5320	5320	5320	0
625	20231201	104800	48307360	5320	5320	5320	5320	0
626	20231201	104700	48307360	5320	5320	5320	5320	0
627	20231201	104600	48307360	5320	5320	5320	5320	0
628	20231201	104500	48307360	5320	5340	5340	5320	1000
629	20231201	104400	42984320	5380	5380	5380	5380	0
630	20231201	104300	42984320	5380	5380	5380	5380	0
631	20231201	104200	42984320	5380	5380	5380	5380	0
632	20231201	104100	42984320	5380	5380	5380	5380	0
633	20231201	104000	42984320	5380	5380	5380	5380	4
634	20231201	103900	42962800	5390	5390	5390	5390	0
635	20231201	103800	42962800	5390	5340	5390	5340	2771
636	20231201	103700	28132340	5320	5320	5320	5320	20
637	20231201	103600	28025940	5320	5320	5320	5320	98
638	20231201	103500	27504580	5310	5310	5310	5310	1
639	20231201	103400	27499270	5320	5320	5320	5320	0
640	20231201	103300	27499270	5320	5320	5320	5320	0
641	20231201	103200	27499270	5320	5320	5320	5320	0
642	20231201	103100	27499270	5320	5320	5320	5320	0
643	20231201	103000	27499270	5320	5320	5320	5320	0
644	20231201	102900	27499270	5320	5320	5320	5320	2
645	20231201	102800	27488630	5310	5280	5310	5280	872
646	20231201	102700	22858480	5300	5300	5300	5300	0
647	20231201	102600	22858480	5300	5300	5300	5300	0
648	20231201	102500	22858480	5300	5300	5300	5300	0
649	20231201	102400	22858480	5300	5300	5300	5290	56
650	20231201	102300	22562200	5300	5300	5300	5300	11
651	20231201	102200	22503900	5290	5300	5300	5290	52
652	20231201	102100	22228520	5300	5300	5300	5300	0
653	20231201	102000	22228520	5300	5300	5300	5300	0
654	20231201	101900	22228520	5300	5300	5300	5300	0
655	20231201	101800	22228520	5300	5300	5300	5300	0
656	20231201	101700	22228520	5300	5310	5310	5300	3
657	20231201	101600	22212610	5320	5320	5320	5320	0
658	20231201	101500	22212610	5320	5320	5320	5320	1
659	20231201	101400	22207290	5290	5290	5290	5290	0
660	20231201	101300	22207290	5290	5290	5290	5290	0
661	20231201	101200	22207290	5290	5290	5290	5290	0
662	20231201	101100	22207290	5290	5290	5290	5290	0
663	20231201	101000	22207290	5290	5310	5310	5290	1006
664	20231201	100900	16876000	5350	5350	5350	5350	0
665	20231201	100800	16876000	5350	5350	5350	5350	0
666	20231201	100700	16876000	5350	5350	5350	5350	0
667	20231201	100600	16876000	5350	5350	5350	5350	0
668	20231201	100500	16876000	5350	5350	5350	5350	0
669	20231201	100400	16876000	5350	5350	5350	5350	0
670	20231201	100300	16876000	5350	5350	5350	5350	0
671	20231201	100200	16876000	5350	5350	5350	5350	0
672	20231201	100100	16876000	5350	5310	5350	5300	96
673	20231201	100000	16367120	5350	5350	5350	5350	0
674	20231201	095900	16367120	5350	5350	5350	5350	0
675	20231201	095800	16367120	5350	5350	5350	5350	0
676	20231201	095700	16367120	5350	5350	5350	5350	0
677	20231201	095600	16367120	5350	5350	5350	5350	0
678	20231201	095500	16367120	5350	5350	5350	5350	2
679	20231201	095400	16356420	5330	5330	5330	5330	0
680	20231201	095300	16356420	5330	5330	5330	5330	0
681	20231201	095200	16356420	5330	5320	5330	5300	158
682	20231201	095100	15515590	5330	5330	5330	5330	0
683	20231201	095000	15515590	5330	5330	5330	5330	25
684	20231201	094900	15382340	5320	5320	5320	5320	0
685	20231201	094800	15382340	5320	5320	5320	5320	0
686	20231201	094700	15382340	5320	5320	5320	5320	22
687	20231201	094600	15265300	5350	5350	5350	5350	0
688	20231201	094500	15265300	5350	5350	5350	5350	0
689	20231201	094400	15265300	5350	5350	5350	5350	0
690	20231201	094300	15265300	5350	5350	5350	5350	2
691	20231201	094200	15254600	5350	5350	5350	5350	9
692	20231201	094100	15206450	5300	5300	5300	5300	0
693	20231201	094000	15206450	5300	5300	5300	5300	0
694	20231201	093900	15206450	5300	5300	5300	5300	0
695	20231201	093800	15206450	5300	5300	5300	5300	0
696	20231201	093700	15206450	5300	5300	5300	5300	0
697	20231201	093600	15206450	5300	5320	5320	5300	344
698	20231201	093500	13379830	5310	5310	5310	5310	0
699	20231201	093400	13379830	5310	5310	5310	5310	0
700	20231201	093300	13379830	5310	5320	5320	5310	400
701	20231201	093200	11255820	5310	5310	5310	5310	0
702	20231201	093100	11255820	5310	5310	5310	5310	0
703	20231201	093000	11255820	5310	5310	5310	5310	0
704	20231201	092900	11255820	5310	5310	5310	5310	0
705	20231201	092800	11255820	5310	5320	5320	5310	5
706	20231201	092700	11229260	5360	5360	5360	5360	0
707	20231201	092600	11229260	5360	5360	5360	5360	0
708	20231201	092500	11229260	5360	5360	5360	5360	0
709	20231201	092400	11229260	5360	5360	5360	5360	0
710	20231201	092300	11229260	5360	5360	5360	5360	0
711	20231201	092200	11229260	5360	5360	5360	5360	0
712	20231201	092100	11229260	5360	5360	5360	5360	0
713	20231201	092000	11229260	5360	5360	5360	5360	0
714	20231201	091900	11229260	5360	5360	5360	5360	0
715	20231201	091800	11229260	5360	5360	5360	5360	0
716	20231201	091700	11229260	5360	5350	5360	5350	10
717	20231201	091600	11175730	5360	5360	5360	5360	1
718	20231201	091500	11170370	5370	5370	5370	5370	0
719	20231201	091400	11170370	5370	5370	5370	5370	1
720	20231201	091300	11165000	5300	5310	5310	5300	418
721	20231201	091200	8949580	5370	5370	5370	5370	0
722	20231201	091100	8949580	5370	5310	5370	5310	29
723	20231201	091000	8795530	5310	5310	5310	5310	14
724	20231201	090900	8721190	5310	5310	5310	5310	0
725	20231201	090800	8721190	5310	5310	5310	5310	0
726	20231201	090700	8721190	5310	5310	5310	5300	36
727	20231201	090600	8530220	5320	5320	5320	5320	0
728	20231201	090500	8530220	5320	5320	5320	5320	50
729	20231201	090400	8264220	5300	5300	5300	5300	0
730	20231201	090300	8264220	5300	5360	5360	5300	864
731	20231201	090200	3655520	5360	5360	5360	5360	536
732	20231201	090100	782560	5360	5360	5360	5360	59
733	20231201	090000	466320	5360	5360	5360	5360	87