KissMeData/053580/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	193200	104747780	9690	9690	9690	9690	213
3	20231201	193100	104747780	9690	9690	9690	9690	0
4	20231201	193000	104747780	9690	9690	9690	9690	0
5	20231201	192900	104747780	9690	9690	9690	9690	0
6	20231201	192800	104747780	9690	9690	9690	9690	0
7	20231201	192700	104747780	9690	9690	9690	9690	0
8	20231201	192600	104747780	9690	9690	9690	9690	0
9	20231201	192500	104747780	9690	9690	9690	9690	0
10	20231201	192400	104747780	9690	9690	9690	9690	0
11	20231201	192300	104747780	9690	9690	9690	9690	0
12	20231201	192200	104747780	9690	9690	9690	9690	0
13	20231201	192100	104747780	9690	9690	9690	9690	0
14	20231201	192000	104747780	9690	9690	9690	9690	0
15	20231201	191900	104747780	9690	9690	9690	9690	0
16	20231201	191800	104747780	9690	9690	9690	9690	0
17	20231201	191700	104747780	9690	9690	9690	9690	0
18	20231201	191600	104747780	9690	9690	9690	9690	0
19	20231201	191500	104747780	9690	9690	9690	9690	0
20	20231201	191400	104747780	9690	9690	9690	9690	0
21	20231201	191300	104747780	9690	9690	9690	9690	0
22	20231201	191200	104747780	9690	9690	9690	9690	0
23	20231201	191100	104747780	9690	9690	9690	9690	0
24	20231201	191000	104747780	9690	9690	9690	9690	0
25	20231201	190900	104747780	9690	9690	9690	9690	0
26	20231201	190800	104747780	9690	9690	9690	9690	0
27	20231201	190700	104747780	9690	9690	9690	9690	0
28	20231201	190600	104747780	9690	9690	9690	9690	0
29	20231201	190500	104747780	9690	9690	9690	9690	0
30	20231201	190400	104747780	9690	9690	9690	9690	0
31	20231201	190300	104747780	9690	9690	9690	9690	0
32	20231201	190200	104747780	9690	9690	9690	9690	213
33	20231201	190100	104747780	9690	9690	9690	9690	0
34	20231201	190000	104747780	9690	9690	9690	9690	0
35	20231201	185900	104747780	9690	9690	9690	9690	0
36	20231201	185800	104747780	9690	9690	9690	9690	0
37	20231201	185700	104747780	9690	9690	9690	9690	0
38	20231201	185600	104747780	9690	9690	9690	9690	0
39	20231201	185500	104747780	9690	9690	9690	9690	0
40	20231201	185400	104747780	9690	9690	9690	9690	0
41	20231201	185300	104747780	9690	9690	9690	9690	0
42	20231201	185200	104747780	9690	9690	9690	9690	0
43	20231201	185100	104747780	9690	9690	9690	9690	0
44	20231201	185000	104747780	9690	9690	9690	9690	0
45	20231201	184900	104747780	9690	9690	9690	9690	0
46	20231201	184800	104747780	9690	9690	9690	9690	0
47	20231201	184700	104747780	9690	9690	9690	9690	0
48	20231201	184600	104747780	9690	9690	9690	9690	0
49	20231201	184500	104747780	9690	9690	9690	9690	0
50	20231201	184400	104747780	9690	9690	9690	9690	0
51	20231201	184300	104747780	9690	9690	9690	9690	0
52	20231201	184200	104747780	9690	9690	9690	9690	0
53	20231201	184100	104747780	9690	9690	9690	9690	0
54	20231201	184000	104747780	9690	9690	9690	9690	0
55	20231201	183900	104747780	9690	9690	9690	9690	0
56	20231201	183800	104747780	9690	9690	9690	9690	0
57	20231201	183700	104747780	9690	9690	9690	9690	0
58	20231201	183600	104747780	9690	9690	9690	9690	0
59	20231201	183500	104747780	9690	9690	9690	9690	0
60	20231201	183400	104747780	9690	9690	9690	9690	0
61	20231201	183300	104747780	9690	9690	9690	9690	0
62	20231201	183200	104747780	9690	9690	9690	9690	213
63	20231201	183100	104747780	9690	9690	9690	9690	0
64	20231201	183000	104747780	9690	9690	9690	9690	0
65	20231201	182900	104747780	9690	9690	9690	9690	0
66	20231201	182800	104747780	9690	9690	9690	9690	0
67	20231201	182700	104747780	9690	9690	9690	9690	0
68	20231201	182600	104747780	9690	9690	9690	9690	0
69	20231201	182500	104747780	9690	9690	9690	9690	0
70	20231201	182400	104747780	9690	9690	9690	9690	0
71	20231201	182300	104747780	9690	9690	9690	9690	0
72	20231201	182200	104747780	9690	9690	9690	9690	0
73	20231201	182100	104747780	9690	9690	9690	9690	0
74	20231201	182000	104747780	9690	9690	9690	9690	0
75	20231201	181900	104747780	9690	9690	9690	9690	0
76	20231201	181800	104747780	9690	9690	9690	9690	0
77	20231201	181700	104747780	9690	9690	9690	9690	0
78	20231201	181600	104747780	9690	9690	9690	9690	0
79	20231201	181500	104747780	9690	9690	9690	9690	0
80	20231201	181400	104747780	9690	9690	9690	9690	0
81	20231201	181300	104747780	9690	9690	9690	9690	0
82	20231201	181200	104747780	9690	9690	9690	9690	0
83	20231201	181100	104747780	9690	9690	9690	9690	0
84	20231201	181000	104747780	9690	9690	9690	9690	0
85	20231201	180900	104747780	9690	9690	9690	9690	0
86	20231201	180800	104747780	9690	9690	9690	9690	0
87	20231201	180700	104747780	9690	9690	9690	9690	0
88	20231201	180600	104747780	9690	9690	9690	9690	0
89	20231201	180500	104747780	9690	9690	9690	9690	0
90	20231201	180400	104747780	9690	9690	9690	9690	0
91	20231201	180300	104747780	9690	9690	9690	9690	0
92	20231201	180200	104747780	9690	9690	9690	9690	213
93	20231201	180100	104747780	9690	9690	9690	9690	0
94	20231201	180000	104747780	9690	9690	9690	9690	0
95	20231201	175900	104747780	9690	9690	9690	9690	0
96	20231201	175800	104747780	9690	9690	9690	9690	0
97	20231201	175700	104747780	9690	9690	9690	9690	0
98	20231201	175600	104747780	9690	9690	9690	9690	0
99	20231201	175500	104747780	9690	9690	9690	9690	0
100	20231201	175400	104747780	9690	9690	9690	9690	0
101	20231201	175300	104747780	9690	9690	9690	9690	0
102	20231201	175200	104747780	9690	9690	9690	9690	0
103	20231201	175100	104747780	9690	9690	9690	9690	0
104	20231201	175000	104747780	9690	9690	9690	9690	0
105	20231201	174900	104747780	9690	9690	9690	9690	0
106	20231201	174800	104747780	9690	9690	9690	9690	0
107	20231201	174700	104747780	9690	9690	9690	9690	0
108	20231201	174600	104747780	9690	9690	9690	9690	0
109	20231201	174500	104747780	9690	9690	9690	9690	0
110	20231201	174400	104747780	9690	9690	9690	9690	0
111	20231201	174300	104747780	9690	9690	9690	9690	0
112	20231201	174200	104747780	9690	9690	9690	9690	0
113	20231201	174100	104747780	9690	9690	9690	9690	0
114	20231201	174000	104747780	9690	9690	9690	9690	0
115	20231201	173900	104747780	9690	9690	9690	9690	0
116	20231201	173800	104747780	9690	9690	9690	9690	0
117	20231201	173700	104747780	9690	9690	9690	9690	0
118	20231201	173600	104747780	9690	9690	9690	9690	0
119	20231201	173500	104747780	9690	9690	9690	9690	0
120	20231201	173400	104747780	9690	9690	9690	9690	0
121	20231201	173300	104747780	9690	9690	9690	9690	0
122	20231201	173200	104747780	9690	9690	9690	9690	213
123	20231201	173100	104747780	9690	9690	9690	9690	0
124	20231201	173000	104747780	9690	9690	9690	9690	0
125	20231201	172900	104747780	9690	9690	9690	9690	0
126	20231201	172800	104747780	9690	9690	9690	9690	0
127	20231201	172700	104747780	9690	9690	9690	9690	0
128	20231201	172600	104747780	9690	9690	9690	9690	0
129	20231201	172500	104747780	9690	9690	9690	9690	0
130	20231201	172400	104747780	9690	9690	9690	9690	0
131	20231201	172300	104747780	9690	9690	9690	9690	0
132	20231201	172200	104747780	9690	9690	9690	9690	0
133	20231201	172100	104747780	9690	9690	9690	9690	0
134	20231201	172000	104747780	9690	9690	9690	9690	0
135	20231201	171900	104747780	9690	9690	9690	9690	0
136	20231201	171800	104747780	9690	9690	9690	9690	0
137	20231201	171700	104747780	9690	9690	9690	9690	0
138	20231201	171600	104747780	9690	9690	9690	9690	0
139	20231201	171500	104747780	9690	9690	9690	9690	0
140	20231201	171400	104747780	9690	9690	9690	9690	0
141	20231201	171300	104747780	9690	9690	9690	9690	0
142	20231201	171200	104747780	9690	9690	9690	9690	0
143	20231201	171100	104747780	9690	9690	9690	9690	0
144	20231201	171000	104747780	9690	9690	9690	9690	0
145	20231201	170900	104747780	9690	9690	9690	9690	0
146	20231201	170800	104747780	9690	9690	9690	9690	0
147	20231201	170700	104747780	9690	9690	9690	9690	0
148	20231201	170600	104747780	9690	9690	9690	9690	0
149	20231201	170500	104747780	9690	9690	9690	9690	0
150	20231201	170400	104747780	9690	9690	9690	9690	0
151	20231201	170300	104747780	9690	9690	9690	9690	0
152	20231201	170200	104747780	9690	9690	9690	9690	213
153	20231201	170100	104747780	9690	9690	9690	9690	0
154	20231201	170000	104747780	9690	9690	9690	9690	0
155	20231201	165900	104747780	9690	9690	9690	9690	0
156	20231201	165800	104747780	9690	9690	9690	9690	0
157	20231201	165700	104747780	9690	9690	9690	9690	0
158	20231201	165600	104747780	9690	9690	9690	9690	0
159	20231201	165500	104747780	9690	9690	9690	9690	0
160	20231201	165400	104747780	9690	9690	9690	9690	0
161	20231201	165300	104747780	9690	9690	9690	9690	0
162	20231201	165200	104747780	9690	9690	9690	9690	0
163	20231201	165100	104747780	9690	9690	9690	9690	0
164	20231201	165000	104747780	9690	9690	9690	9690	0
165	20231201	164900	104747780	9690	9690	9690	9690	0
166	20231201	164800	104747780	9690	9690	9690	9690	0
167	20231201	164700	104747780	9690	9690	9690	9690	0
168	20231201	164600	104747780	9690	9690	9690	9690	0
169	20231201	164500	104747780	9690	9690	9690	9690	0
170	20231201	164400	104747780	9690	9690	9690	9690	0
171	20231201	164300	104747780	9690	9690	9690	9690	0
172	20231201	164200	104747780	9690	9690	9690	9690	0
173	20231201	164100	104747780	9690	9690	9690	9690	0
174	20231201	164000	104747780	9690	9690	9690	9690	0
175	20231201	163900	104747780	9690	9690	9690	9690	0
176	20231201	163800	104747780	9690	9690	9690	9690	0
177	20231201	163700	104747780	9690	9690	9690	9690	0
178	20231201	163600	104747780	9690	9690	9690	9690	0
179	20231201	163500	104747780	9690	9690	9690	9690	0
180	20231201	163400	104747780	9690	9690	9690	9690	0
181	20231201	163300	104747780	9690	9690	9690	9690	0
182	20231201	163200	104747780	9690	9690	9690	9690	213
183	20231201	163100	104747780	9690	9690	9690	9690	0
184	20231201	163000	104747780	9690	9690	9690	9690	0
185	20231201	162900	104747780	9690	9690	9690	9690	0
186	20231201	162800	104747780	9690	9690	9690	9690	0
187	20231201	162700	104747780	9690	9690	9690	9690	0
188	20231201	162600	104747780	9690	9690	9690	9690	0
189	20231201	162500	104747780	9690	9690	9690	9690	0
190	20231201	162400	104747780	9690	9690	9690	9690	0
191	20231201	162300	104747780	9690	9690	9690	9690	0
192	20231201	162200	104747780	9690	9690	9690	9690	0
193	20231201	162100	104747780	9690	9690	9690	9690	0
194	20231201	162000	104747780	9690	9690	9690	9690	0
195	20231201	161900	104747780	9690	9690	9690	9690	0
196	20231201	161800	104747780	9690	9690	9690	9690	0
197	20231201	161700	104747780	9690	9690	9690	9690	0
198	20231201	161600	104747780	9690	9690	9690	9690	0
199	20231201	161500	104747780	9690	9690	9690	9690	0
200	20231201	161400	104747780	9690	9690	9690	9690	0
201	20231201	161300	104747780	9690	9690	9690	9690	0
202	20231201	161200	104747780	9690	9690	9690	9690	0
203	20231201	161100	104747780	9690	9690	9690	9690	0
204	20231201	161000	104747780	9690	9690	9690	9690	0
205	20231201	160900	104747780	9690	9690	9690	9690	0
206	20231201	160800	104747780	9690	9690	9690	9690	0
207	20231201	160700	104747780	9690	9690	9690	9690	0
208	20231201	160600	104747780	9690	9690	9690	9690	0
209	20231201	160500	104747780	9690	9690	9690	9690	0
210	20231201	160400	104747780	9690	9690	9690	9690	0
211	20231201	160300	104747780	9690	9690	9690	9690	0
212	20231201	160200	104747780	9690	9690	9690	9690	213
213	20231201	160100	104747780	9690	9690	9690	9690	0
214	20231201	160000	104747780	9690	9690	9690	9690	0
215	20231201	155900	104747780	9690	9690	9690	9690	0
216	20231201	155800	104747780	9690	9690	9690	9690	0
217	20231201	155700	104747780	9690	9690	9690	9690	0
218	20231201	155600	104747780	9690	9690	9690	9690	0
219	20231201	155500	104747780	9690	9690	9690	9690	0
220	20231201	155400	104747780	9690	9690	9690	9690	0
221	20231201	155300	104747780	9690	9690	9690	9690	0
222	20231201	155200	104747780	9690	9690	9690	9690	0
223	20231201	155100	104747780	9690	9690	9690	9690	0
224	20231201	155000	104747780	9690	9690	9690	9690	0
225	20231201	154900	104747780	9690	9690	9690	9690	0
226	20231201	154800	104747780	9690	9690	9690	9690	0
227	20231201	154700	104747780	9690	9690	9690	9690	0
228	20231201	154600	104747780	9690	9690	9690	9690	0
229	20231201	154500	104747780	9690	9690	9690	9690	0
230	20231201	154400	104747780	9690	9690	9690	9690	0
231	20231201	154300	104747780	9690	9690	9690	9690	0
232	20231201	154200	104747780	9690	9690	9690	9690	0
233	20231201	154100	104747780	9690	9690	9690	9690	0
234	20231201	154000	104747780	9690	9690	9690	9690	0
235	20231201	153900	104747780	9690	9690	9690	9690	0
236	20231201	153800	104747780	9690	9690	9690	9690	0
237	20231201	153700	104747780	9690	9690	9690	9690	0
238	20231201	153600	104747780	9690	9690	9690	9690	0
239	20231201	153500	104747780	9690	9690	9690	9690	0
240	20231201	153400	104747780	9690	9690	9690	9690	0
241	20231201	153300	104747780	9690	9690	9690	9690	0
242	20231201	153200	104747780	9690	9690	9690	9690	213
243	20231201	153100	104747780	9690	9690	9690	9690	0
244	20231201	153000	104747780	9690	9690	9690	9690	213
245	20231201	152900	102683810	9660	9660	9660	9660	0
246	20231201	152800	102683810	9660	9660	9660	9660	0
247	20231201	152700	102683810	9660	9660	9660	9660	0
248	20231201	152600	102683810	9660	9660	9660	9660	0
249	20231201	152500	102683810	9660	9660	9660	9660	0
250	20231201	152400	102683810	9660	9660	9660	9660	0
251	20231201	152300	102683810	9660	9660	9660	9660	0
252	20231201	152200	102683810	9660	9660	9660	9660	0
253	20231201	152100	102683810	9660	9660	9660	9660	0
254	20231201	152000	102683810	9660	9660	9660	9660	0
255	20231201	151900	102683810	9660	9660	9660	9660	1
256	20231201	151800	102674150	9670	9670	9670	9670	0
257	20231201	151700	102674150	9670	9670	9670	9670	0
258	20231201	151600	102674150	9670	9670	9670	9670	0
259	20231201	151500	102674150	9670	9670	9670	9670	0
260	20231201	151400	102674150	9670	9670	9670	9670	0
261	20231201	151300	102674150	9670	9670	9670	9670	0
262	20231201	151200	102674150	9670	9670	9670	9670	60
263	20231201	151100	102093950	9670	9670	9670	9670	50
264	20231201	151000	101610450	9690	9690	9690	9690	0
265	20231201	150900	101610450	9690	9690	9690	9690	0
266	20231201	150800	101610450	9690	9660	9690	9660	33
267	20231201	150700	101291640	9690	9690	9690	9690	0
268	20231201	150600	101291640	9690	9670	9690	9670	23
269	20231201	150500	101069070	9670	9670	9670	9670	0
270	20231201	150400	101069070	9670	9670	9670	9670	43
271	20231201	150300	100653260	9680	9680	9680	9680	20
272	20231201	150200	100459660	9680	9680	9680	9680	20
273	20231201	150100	100266060	9680	9680	9680	9680	21
274	20231201	150000	100062780	9680	9680	9680	9680	302
275	20231201	145900	97139420	9680	9680	9680	9680	0
276	20231201	145800	97139420	9680	9680	9680	9680	0
277	20231201	145700	97139420	9680	9680	9680	9680	0
278	20231201	145600	97139420	9680	9680	9680	9680	0
279	20231201	145500	97139420	9680	9680	9680	9680	2
280	20231201	145400	97120060	9680	9680	9680	9680	0
281	20231201	145300	97120060	9680	9680	9680	9680	0
282	20231201	145200	97120060	9680	9680	9680	9680	0
283	20231201	145100	97120060	9680	9680	9680	9680	0
284	20231201	145000	97120060	9680	9680	9680	9680	0
285	20231201	144900	97120060	9680	9680	9680	9680	0
286	20231201	144800	97120060	9680	9680	9680	9680	1
287	20231201	144700	97110380	9680	9680	9680	9680	0
288	20231201	144600	97110380	9680	9680	9680	9680	0
289	20231201	144500	97110380	9680	9680	9680	9680	15
290	20231201	144400	96965180	9680	9680	9680	9680	0
291	20231201	144300	96965180	9680	9680	9680	9680	0
292	20231201	144200	96965180	9680	9680	9680	9680	0
293	20231201	144100	96965180	9680	9680	9680	9680	0
294	20231201	144000	96965180	9680	9680	9680	9680	0
295	20231201	143900	96965180	9680	9680	9680	9680	0
296	20231201	143800	96965180	9680	9690	9690	9680	23
297	20231201	143700	96742320	9690	9690	9690	9690	0
298	20231201	143600	96742320	9690	9690	9690	9690	20
299	20231201	143500	96548520	9690	9690	9690	9690	10
300	20231201	143400	96451620	9690	9690	9690	9690	0
301	20231201	143300	96451620	9690	9690	9690	9690	0
302	20231201	143200	96451620	9690	9690	9690	9690	4
303	20231201	143100	96412860	9680	9680	9680	9680	0
304	20231201	143000	96412860	9680	9680	9680	9680	0
305	20231201	142900	96412860	9680	9680	9680	9680	20
306	20231201	142800	96219260	9700	9700	9700	9700	40
307	20231201	142700	95831260	9700	9700	9700	9700	1
308	20231201	142600	95821560	9700	9700	9700	9700	0
309	20231201	142500	95821560	9700	9700	9700	9700	0
310	20231201	142400	95821560	9700	9680	9700	9680	79
311	20231201	142300	95056640	9680	9690	9690	9680	150
312	20231201	142200	93604370	9690	9690	9690	9690	0
313	20231201	142100	93604370	9690	9690	9690	9690	4
314	20231201	142000	93565610	9700	9700	9700	9700	0
315	20231201	141900	93565610	9700	9700	9700	9700	0
316	20231201	141800	93565610	9700	9700	9700	9700	0
317	20231201	141700	93565610	9700	9700	9700	9690	9
318	20231201	141600	93478340	9690	9690	9690	9690	0
319	20231201	141500	93478340	9690	9690	9690	9690	0
320	20231201	141400	93478340	9690	9690	9690	9690	0
321	20231201	141300	93478340	9690	9690	9690	9690	0
322	20231201	141200	93478340	9690	9690	9690	9690	0
323	20231201	141100	93478340	9690	9690	9690	9690	9
324	20231201	141000	93391130	9700	9700	9700	9700	0
325	20231201	140900	93391130	9700	9700	9700	9700	0
326	20231201	140800	93391130	9700	9700	9700	9700	0
327	20231201	140700	93391130	9700	9700	9700	9700	0
328	20231201	140600	93391130	9700	9700	9700	9700	0
329	20231201	140500	93391130	9700	9700	9700	9700	0
330	20231201	140400	93391130	9700	9700	9700	9700	0
331	20231201	140300	93391130	9700	9700	9700	9700	0
332	20231201	140200	93391130	9700	9700	9700	9700	0
333	20231201	140100	93391130	9700	9700	9700	9700	0
334	20231201	140000	93391130	9700	9700	9700	9700	0
335	20231201	135900	93391130	9700	9700	9700	9700	0
336	20231201	135800	93391130	9700	9700	9700	9700	0
337	20231201	135700	93391130	9700	9700	9700	9700	0
338	20231201	135600	93391130	9700	9700	9700	9700	0
339	20231201	135500	93391130	9700	9700	9700	9700	0
340	20231201	135400	93391130	9700	9700	9700	9700	0
341	20231201	135300	93391130	9700	9700	9700	9700	0
342	20231201	135200	93391130	9700	9700	9700	9700	0
343	20231201	135100	93391130	9700	9700	9700	9700	0
344	20231201	135000	93391130	9700	9700	9700	9700	0
345	20231201	134900	93391130	9700	9700	9700	9700	0
346	20231201	134800	93391130	9700	9700	9700	9700	90
347	20231201	134700	92518130	9700	9700	9700	9700	26
348	20231201	134600	92265930	9700	9700	9700	9700	0
349	20231201	134500	92265930	9700	9700	9700	9700	0
350	20231201	134400	92265930	9700	9700	9700	9700	0
351	20231201	134300	92265930	9700	9690	9700	9690	175
352	20231201	134200	90568570	9690	9690	9690	9690	0
353	20231201	134100	90568570	9690	9690	9690	9690	0
354	20231201	134000	90568570	9690	9690	9690	9690	0
355	20231201	133900	90568570	9690	9690	9690	9690	0
356	20231201	133800	90568570	9690	9690	9690	9690	0
357	20231201	133700	90568570	9690	9690	9690	9690	0
358	20231201	133600	90568570	9690	9690	9690	9690	0
359	20231201	133500	90568570	9690	9690	9690	9690	0
360	20231201	133400	90568570	9690	9690	9690	9690	11
361	20231201	133300	90461980	9680	9680	9680	9680	264
362	20231201	133200	87906460	9680	9680	9680	9680	0
363	20231201	133100	87906460	9680	9680	9680	9680	1
364	20231201	133000	87896780	9680	9680	9680	9680	20
365	20231201	132900	87703180	9680	9680	9680	9680	0
366	20231201	132800	87703180	9680	9680	9680	9680	0
367	20231201	132700	87703180	9680	9680	9680	9680	0
368	20231201	132600	87703180	9680	9680	9680	9680	0
369	20231201	132500	87703180	9680	9680	9680	9680	0
370	20231201	132400	87703180	9680	9680	9690	9680	123
371	20231201	132300	86512070	9680	9680	9680	9680	49
372	20231201	132200	86037750	9680	9680	9680	9680	0
373	20231201	132100	86037750	9680	9680	9680	9680	0
374	20231201	132000	86037750	9680	9680	9680	9680	0
375	20231201	131900	86037750	9680	9680	9680	9680	0
376	20231201	131800	86037750	9680	9680	9680	9680	0
377	20231201	131700	86037750	9680	9680	9680	9680	0
378	20231201	131600	86037750	9680	9680	9680	9680	0
379	20231201	131500	86037750	9680	9680	9680	9680	0
380	20231201	131400	86037750	9680	9680	9680	9680	0
381	20231201	131300	86037750	9680	9680	9680	9680	2
382	20231201	131200	86018390	9680	9680	9680	9680	0
383	20231201	131100	86018390	9680	9680	9680	9680	0
384	20231201	131000	86018390	9680	9680	9680	9680	2
385	20231201	130900	85999030	9680	9680	9680	9680	0
386	20231201	130800	85999030	9680	9680	9680	9680	0
387	20231201	130700	85999030	9680	9680	9680	9680	0
388	20231201	130600	85999030	9680	9680	9680	9680	0
389	20231201	130500	85999030	9680	9680	9680	9680	0
390	20231201	130400	85999030	9680	9680	9680	9680	0
391	20231201	130300	85999030	9680	9680	9680	9680	25
392	20231201	130200	85757030	9680	9680	9680	9680	0
393	20231201	130100	85757030	9680	9680	9680	9680	78
394	20231201	130000	85001990	9690	9690	9690	9690	0
395	20231201	125900	85001990	9690	9690	9690	9690	0
396	20231201	125800	85001990	9690	9690	9690	9690	0
397	20231201	125700	85001990	9690	9690	9690	9690	0
398	20231201	125600	85001990	9690	9690	9690	9690	0
399	20231201	125500	85001990	9690	9690	9690	9690	0
400	20231201	125400	85001990	9690	9690	9690	9690	0
401	20231201	125300	85001990	9690	9690	9690	9690	0
402	20231201	125200	85001990	9690	9690	9690	9690	0
403	20231201	125100	85001990	9690	9690	9690	9690	0
404	20231201	125000	85001990	9690	9690	9690	9690	0
405	20231201	124900	85001990	9690	9690	9690	9690	0
406	20231201	124800	85001990	9690	9690	9690	9690	0
407	20231201	124700	85001990	9690	9690	9690	9690	0
408	20231201	124600	85001990	9690	9690	9690	9690	0
409	20231201	124500	85001990	9690	9690	9690	9690	0
410	20231201	124400	85001990	9690	9690	9690	9690	157
411	20231201	124300	83480660	9690	9690	9690	9690	0
412	20231201	124200	83480660	9690	9690	9690	9690	0
413	20231201	124100	83480660	9690	9690	9690	9690	0
414	20231201	124000	83480660	9690	9690	9690	9690	0
415	20231201	123900	83480660	9690	9690	9690	9690	21
416	20231201	123800	83277170	9680	9680	9680	9680	0
417	20231201	123700	83277170	9680	9680	9680	9680	0
418	20231201	123600	83277170	9680	9680	9680	9680	5
419	20231201	123500	83228770	9680	9680	9680	9680	0
420	20231201	123400	83228770	9680	9680	9680	9680	225
421	20231201	123300	81050770	9680	9680	9680	9680	0
422	20231201	123200	81050770	9680	9680	9680	9680	0
423	20231201	123100	81050770	9680	9680	9680	9680	0
424	20231201	123000	81050770	9680	9680	9680	9680	0
425	20231201	122900	81050770	9680	9680	9680	9680	0
426	20231201	122800	81050770	9680	9680	9680	9680	304
427	20231201	122700	78108050	9690	9690	9690	9690	0
428	20231201	122600	78108050	9690	9690	9690	9690	116
429	20231201	122500	76984010	9700	9700	9700	9700	0
430	20231201	122400	76984010	9700	9700	9700	9700	0
431	20231201	122300	76984010	9700	9700	9700	9700	0
432	20231201	122200	76984010	9700	9700	9700	9700	39
433	20231201	122100	76605710	9700	9700	9700	9700	0
434	20231201	122000	76605710	9700	9700	9700	9700	0
435	20231201	121900	76605710	9700	9700	9700	9700	0
436	20231201	121800	76605710	9700	9700	9700	9700	0
437	20231201	121700	76605710	9700	9700	9700	9700	0
438	20231201	121600	76605710	9700	9700	9700	9700	1
439	20231201	121500	76596010	9700	9700	9700	9700	0
440	20231201	121400	76596010	9700	9700	9700	9700	0
441	20231201	121300	76596010	9700	9700	9700	9700	0
442	20231201	121200	76596010	9700	9700	9700	9700	0
443	20231201	121100	76596010	9700	9700	9700	9700	0
444	20231201	121000	76596010	9700	9700	9700	9700	0
445	20231201	120900	76596010	9700	9700	9700	9700	6
446	20231201	120800	76537810	9710	9700	9710	9700	209
447	20231201	120700	74508670	9710	9710	9710	9710	164
448	20231201	120600	72916230	9700	9700	9700	9700	34
449	20231201	120500	72586430	9700	9700	9700	9690	527
450	20231201	120400	67478280	9700	9690	9700	9690	56
451	20231201	120300	66935630	9690	9690	9690	9690	55
452	20231201	120200	66402680	9690	9690	9690	9690	54
453	20231201	120100	65879420	9680	9680	9680	9680	0
454	20231201	120000	65879420	9680	9680	9680	9680	0
455	20231201	115900	65879420	9680	9680	9680	9680	0
456	20231201	115800	65879420	9680	9680	9680	9680	0
457	20231201	115700	65879420	9680	9680	9680	9680	3
458	20231201	115600	65850380	9680	9680	9680	9680	2
459	20231201	115500	65831020	9680	9680	9680	9680	2
460	20231201	115400	65811660	9680	9680	9680	9680	17
461	20231201	115300	65647100	9670	9670	9670	9670	108
462	20231201	115200	64602740	9670	9670	9670	9670	17
463	20231201	115100	64438350	9670	9670	9670	9670	31
464	20231201	115000	64138580	9680	9680	9680	9680	26
465	20231201	114900	63886900	9680	9680	9680	9680	20
466	20231201	114800	63693300	9680	9680	9680	9680	1
467	20231201	114700	63683620	9670	9670	9670	9670	3
468	20231201	114600	63654610	9670	9670	9670	9670	2
469	20231201	114500	63635270	9670	9670	9670	9670	1
470	20231201	114400	63625600	9670	9670	9670	9670	0
471	20231201	114300	63625600	9670	9670	9670	9670	0
472	20231201	114200	63625600	9670	9670	9670	9670	1
473	20231201	114100	63615930	9650	9650	9650	9650	0
474	20231201	114000	63615930	9650	9650	9650	9650	0
475	20231201	113900	63615930	9650	9650	9650	9650	5
476	20231201	113800	63567680	9680	9680	9680	9680	0
477	20231201	113700	63567680	9680	9680	9680	9680	0
478	20231201	113600	63567680	9680	9680	9680	9680	0
479	20231201	113500	63567680	9680	9680	9680	9680	0
480	20231201	113400	63567680	9680	9680	9680	9680	0
481	20231201	113300	63567680	9680	9680	9680	9680	1
482	20231201	113200	63558000	9650	9650	9650	9650	0
483	20231201	113100	63558000	9650	9680	9680	9650	576
484	20231201	113000	57998720	9680	9680	9680	9680	81
485	20231201	112900	57214640	9680	9670	9680	9670	421
486	20231201	112800	53140960	9670	9670	9670	9670	0
487	20231201	112700	53140960	9670	9670	9670	9670	0
488	20231201	112600	53140960	9670	9670	9670	9670	0
489	20231201	112500	53140960	9670	9670	9670	9670	98
490	20231201	112400	52193300	9660	9660	9660	9660	5
491	20231201	112300	52145000	9670	9670	9670	9670	0
492	20231201	112200	52145000	9670	9670	9670	9670	8
493	20231201	112100	52067640	9670	9670	9670	9670	80
494	20231201	112000	51294040	9670	9670	9670	9670	0
495	20231201	111900	51294040	9670	9670	9670	9670	22
496	20231201	111800	51081300	9650	9650	9650	9650	0
497	20231201	111700	51081300	9650	9650	9650	9650	20
498	20231201	111600	50888300	9660	9660	9660	9660	0
499	20231201	111500	50888300	9660	9660	9660	9660	0
500	20231201	111400	50888300	9660	9660	9660	9660	0
501	20231201	111300	50888300	9660	9660	9660	9660	0
502	20231201	111200	50888300	9660	9660	9660	9660	1
503	20231201	111100	50878640	9660	9660	9660	9660	0
504	20231201	111000	50878640	9660	9660	9660	9660	80
505	20231201	110900	50105840	9640	9640	9640	9640	0
506	20231201	110800	50105840	9640	9640	9640	9640	0
507	20231201	110700	50105840	9640	9650	9650	9640	100
508	20231201	110600	49141460	9660	9660	9660	9660	0
509	20231201	110500	49141460	9660	9660	9660	9660	20
510	20231201	110400	48948260	9660	9660	9660	9660	0
511	20231201	110300	48948260	9660	9660	9660	9660	1
512	20231201	110200	48938600	9660	9660	9660	9660	0
513	20231201	110100	48938600	9660	9660	9660	9660	0
514	20231201	110000	48938600	9660	9660	9660	9660	0
515	20231201	105900	48938600	9660	9660	9660	9660	0
516	20231201	105800	48938600	9660	9660	9660	9660	0
517	20231201	105700	48938600	9660	9660	9660	9660	29
518	20231201	105600	48658460	9660	9660	9660	9660	0
519	20231201	105500	48658460	9660	9660	9660	9660	0
520	20231201	105400	48658460	9660	9660	9660	9660	0
521	20231201	105300	48658460	9660	9660	9660	9660	145
522	20231201	105200	47257760	9650	9650	9650	9650	1
523	20231201	105100	47248110	9660	9660	9660	9660	0
524	20231201	105000	47248110	9660	9660	9660	9660	0
525	20231201	104900	47248110	9660	9660	9660	9660	0
526	20231201	104800	47248110	9660	9660	9660	9660	0
527	20231201	104700	47248110	9660	9660	9660	9660	2
528	20231201	104600	47228790	9660	9660	9660	9660	0
529	20231201	104500	47228790	9660	9660	9660	9660	0
530	20231201	104400	47228790	9660	9660	9660	9660	0
531	20231201	104300	47228790	9660	9660	9660	9660	0
532	20231201	104200	47228790	9660	9660	9660	9660	0
533	20231201	104100	47228790	9660	9660	9660	9660	0
534	20231201	104000	47228790	9660	9660	9660	9660	0
535	20231201	103900	47228790	9660	9660	9660	9660	0
536	20231201	103800	47228790	9660	9660	9660	9660	0
537	20231201	103700	47228790	9660	9660	9660	9660	0
538	20231201	103600	47228790	9660	9660	9660	9660	8
539	20231201	103500	47151510	9660	9660	9660	9660	4
540	20231201	103400	47112870	9660	9660	9660	9660	0
541	20231201	103300	47112870	9660	9660	9660	9660	10
542	20231201	103200	47016270	9650	9650	9650	9650	0
543	20231201	103100	47016270	9650	9650	9650	9650	0
544	20231201	103000	47016270	9650	9650	9650	9650	0
545	20231201	102900	47016270	9650	9650	9650	9650	0
546	20231201	102800	47016270	9650	9650	9650	9650	100
547	20231201	102700	46051270	9660	9660	9660	9660	5
548	20231201	102600	46002970	9660	9660	9660	9660	0
549	20231201	102500	46002970	9660	9660	9660	9660	9
550	20231201	102400	45916030	9660	9660	9660	9660	0
551	20231201	102300	45916030	9660	9660	9660	9660	70
552	20231201	102200	45239830	9660	9660	9660	9660	25
553	20231201	102100	44998330	9650	9650	9650	9650	0
554	20231201	102000	44998330	9650	9650	9650	9650	0
555	20231201	101900	44998330	9650	9650	9650	9650	27
556	20231201	101800	44737780	9650	9650	9650	9650	0
557	20231201	101700	44737780	9650	9650	9650	9650	0
558	20231201	101600	44737780	9650	9650	9650	9650	0
559	20231201	101500	44737780	9650	9650	9650	9650	0
560	20231201	101400	44737780	9650	9650	9650	9650	0
561	20231201	101300	44737780	9650	9650	9650	9650	0
562	20231201	101200	44737780	9650	9650	9650	9650	0
563	20231201	101100	44737780	9650	9650	9650	9650	0
564	20231201	101000	44737780	9650	9650	9650	9650	0
565	20231201	100900	44737780	9650	9650	9650	9650	0
566	20231201	100800	44737780	9650	9650	9650	9650	40
567	20231201	100700	44351780	9650	9650	9650	9650	0
568	20231201	100600	44351780	9650	9650	9650	9650	0
569	20231201	100500	44351780	9650	9650	9650	9650	0
570	20231201	100400	44351780	9650	9650	9650	9650	0
571	20231201	100300	44351780	9650	9650	9650	9650	5
572	20231201	100200	44303530	9660	9660	9660	9660	5
573	20231201	100100	44255230	9650	9650	9650	9650	0
574	20231201	100000	44255230	9650	9650	9650	9650	0
575	20231201	095900	44255230	9650	9650	9650	9650	18
576	20231201	095800	44081530	9650	9650	9650	9650	0
577	20231201	095700	44081530	9650	9650	9650	9650	0
578	20231201	095600	44081530	9650	9650	9650	9650	0
579	20231201	095500	44081530	9650	9650	9650	9650	0
580	20231201	095400	44081530	9650	9650	9650	9650	0
581	20231201	095300	44081530	9650	9660	9660	9650	163
582	20231201	095200	42508450	9660	9660	9660	9660	103
583	20231201	095100	41513470	9650	9650	9650	9650	0
584	20231201	095000	41513470	9650	9650	9650	9650	0
585	20231201	094900	41513470	9650	9650	9650	9650	100
586	20231201	094800	40548470	9610	9610	9610	9610	0
587	20231201	094700	40548470	9610	9610	9610	9610	0
588	20231201	094600	40548470	9610	9610	9610	9610	0
589	20231201	094500	40548470	9610	9610	9610	9610	29
590	20231201	094400	40269780	9610	9590	9610	9590	19
591	20231201	094300	40087350	9590	9590	9590	9590	8
592	20231201	094200	40010630	9590	9590	9590	9590	26
593	20231201	094100	39761290	9590	9580	9590	9580	33
594	20231201	094000	39445040	9590	9590	9590	9590	4
595	20231201	093900	39406680	9580	9580	9580	9580	0
596	20231201	093800	39406680	9580	9580	9580	9580	0
597	20231201	093700	39406680	9580	9580	9580	9580	0
598	20231201	093600	39406680	9580	9590	9590	9580	643
599	20231201	093500	33246710	9590	9590	9590	9590	4
600	20231201	093400	33208350	9590	9590	9590	9590	1
601	20231201	093300	33198760	9590	9590	9590	9590	135
602	20231201	093200	31904110	9610	9610	9610	9610	10
603	20231201	093100	31808010	9610	9610	9610	9610	0
604	20231201	093000	31808010	9610	9610	9610	9610	0
605	20231201	092900	31808010	9610	9610	9610	9610	0
606	20231201	092800	31808010	9610	9610	9610	9610	0
607	20231201	092700	31808010	9610	9610	9610	9610	16
608	20231201	092600	31654250	9570	9570	9570	9570	0
609	20231201	092500	31654250	9570	9570	9570	9570	0
610	20231201	092400	31654250	9570	9570	9570	9570	0
611	20231201	092300	31654250	9570	9570	9570	9570	0
612	20231201	092200	31654250	9570	9590	9590	9570	703
613	20231201	092100	24917140	9590	9590	9590	9590	13
614	20231201	092000	24792470	9610	9610	9610	9610	0
615	20231201	091900	24792470	9610	9610	9610	9610	1
616	20231201	091800	24782860	9610	9610	9610	9610	10
617	20231201	091700	24686760	9590	9600	9600	9590	481
618	20231201	091600	20069250	9610	9610	9610	9610	206
619	20231201	091500	18089590	9610	9620	9620	9610	439
620	20231201	091400	13869410	9620	9650	9650	9620	287
621	20231201	091300	11104750	9690	9630	9690	9630	29
622	20231201	091200	10825420	9620	9660	9660	9620	254
623	20231201	091100	8377870	9630	9630	9630	9630	0
624	20231201	091000	8377870	9630	9630	9630	9630	0
625	20231201	090900	8377870	9630	9630	9630	9630	25
626	20231201	090800	8137120	9610	9620	9620	9610	228
627	20231201	090700	5944840	9620	9680	9680	9620	415
628	20231201	090600	1950940	9680	9630	9680	9630	3
629	20231201	090500	1922000	9610	9610	9610	9610	0
630	20231201	090400	1922000	9610	9610	9610	9610	0
631	20231201	090300	1922000	9610	9610	9610	9610	0
632	20231201	090200	1922000	9610	9610	9610	9610	0
633	20231201	090100	1922000	9610	9610	9610	9610	0
634	20231201	090000	1922000	9610	9610	9610	9610	200