KissMeData/318410/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	210200	48491450	9280	9280	9280	9280	122
3	20231204	210100	48491450	9280	9280	9280	9280	0
4	20231204	210000	48491450	9280	9280	9280	9280	0
5	20231204	205900	48491450	9280	9280	9280	9280	0
6	20231204	205800	48491450	9280	9280	9280	9280	0
7	20231204	205700	48491450	9280	9280	9280	9280	0
8	20231204	205600	48491450	9280	9280	9280	9280	0
9	20231204	205500	48491450	9280	9280	9280	9280	0
10	20231204	205400	48491450	9280	9280	9280	9280	0
11	20231204	205300	48491450	9280	9280	9280	9280	0
12	20231204	205200	48491450	9280	9280	9280	9280	0
13	20231204	205100	48491450	9280	9280	9280	9280	0
14	20231204	205000	48491450	9280	9280	9280	9280	0
15	20231204	204900	48491450	9280	9280	9280	9280	0
16	20231204	204800	48491450	9280	9280	9280	9280	0
17	20231204	204700	48491450	9280	9280	9280	9280	0
18	20231204	204600	48491450	9280	9280	9280	9280	0
19	20231204	204500	48491450	9280	9280	9280	9280	0
20	20231204	204400	48491450	9280	9280	9280	9280	0
21	20231204	204300	48491450	9280	9280	9280	9280	0
22	20231204	204200	48491450	9280	9280	9280	9280	0
23	20231204	204100	48491450	9280	9280	9280	9280	0
24	20231204	204000	48491450	9280	9280	9280	9280	0
25	20231204	203900	48491450	9280	9280	9280	9280	0
26	20231204	203800	48491450	9280	9280	9280	9280	0
27	20231204	203700	48491450	9280	9280	9280	9280	0
28	20231204	203600	48491450	9280	9280	9280	9280	0
29	20231204	203500	48491450	9280	9280	9280	9280	0
30	20231204	203400	48491450	9280	9280	9280	9280	0
31	20231204	203300	48491450	9280	9280	9280	9280	0
32	20231204	203200	48491450	9280	9280	9280	9280	122
33	20231204	203100	48491450	9280	9280	9280	9280	0
34	20231204	203000	48491450	9280	9280	9280	9280	0
35	20231204	202900	48491450	9280	9280	9280	9280	0
36	20231204	202800	48491450	9280	9280	9280	9280	0
37	20231204	202700	48491450	9280	9280	9280	9280	0
38	20231204	202600	48491450	9280	9280	9280	9280	0
39	20231204	202500	48491450	9280	9280	9280	9280	0
40	20231204	202400	48491450	9280	9280	9280	9280	0
41	20231204	202300	48491450	9280	9280	9280	9280	0
42	20231204	202200	48491450	9280	9280	9280	9280	0
43	20231204	202100	48491450	9280	9280	9280	9280	0
44	20231204	202000	48491450	9280	9280	9280	9280	0
45	20231204	201900	48491450	9280	9280	9280	9280	0
46	20231204	201800	48491450	9280	9280	9280	9280	0
47	20231204	201700	48491450	9280	9280	9280	9280	0
48	20231204	201600	48491450	9280	9280	9280	9280	0
49	20231204	201500	48491450	9280	9280	9280	9280	0
50	20231204	201400	48491450	9280	9280	9280	9280	0
51	20231204	201300	48491450	9280	9280	9280	9280	0
52	20231204	201200	48491450	9280	9280	9280	9280	0
53	20231204	201100	48491450	9280	9280	9280	9280	0
54	20231204	201000	48491450	9280	9280	9280	9280	0
55	20231204	200900	48491450	9280	9280	9280	9280	0
56	20231204	200800	48491450	9280	9280	9280	9280	0
57	20231204	200700	48491450	9280	9280	9280	9280	0
58	20231204	200600	48491450	9280	9280	9280	9280	0
59	20231204	200500	48491450	9280	9280	9280	9280	0
60	20231204	200400	48491450	9280	9280	9280	9280	0
61	20231204	200300	48491450	9280	9280	9280	9280	0
62	20231204	200200	48491450	9280	9280	9280	9280	122
63	20231204	200100	48491450	9280	9280	9280	9280	0
64	20231204	200000	48491450	9280	9280	9280	9280	0
65	20231204	195900	48491450	9280	9280	9280	9280	0
66	20231204	195800	48491450	9280	9280	9280	9280	0
67	20231204	195700	48491450	9280	9280	9280	9280	0
68	20231204	195600	48491450	9280	9280	9280	9280	0
69	20231204	195500	48491450	9280	9280	9280	9280	0
70	20231204	195400	48491450	9280	9280	9280	9280	0
71	20231204	195300	48491450	9280	9280	9280	9280	0
72	20231204	195200	48491450	9280	9280	9280	9280	0
73	20231204	195100	48491450	9280	9280	9280	9280	0
74	20231204	195000	48491450	9280	9280	9280	9280	0
75	20231204	194900	48491450	9280	9280	9280	9280	0
76	20231204	194800	48491450	9280	9280	9280	9280	0
77	20231204	194700	48491450	9280	9280	9280	9280	0
78	20231204	194600	48491450	9280	9280	9280	9280	0
79	20231204	194500	48491450	9280	9280	9280	9280	0
80	20231204	194400	48491450	9280	9280	9280	9280	0
81	20231204	194300	48491450	9280	9280	9280	9280	0
82	20231204	194200	48491450	9280	9280	9280	9280	0
83	20231204	194100	48491450	9280	9280	9280	9280	0
84	20231204	194000	48491450	9280	9280	9280	9280	0
85	20231204	193900	48491450	9280	9280	9280	9280	0
86	20231204	193800	48491450	9280	9280	9280	9280	0
87	20231204	193700	48491450	9280	9280	9280	9280	0
88	20231204	193600	48491450	9280	9280	9280	9280	0
89	20231204	193500	48491450	9280	9280	9280	9280	0
90	20231204	193400	48491450	9280	9280	9280	9280	0
91	20231204	193300	48491450	9280	9280	9280	9280	0
92	20231204	193200	48491450	9280	9280	9280	9280	122
93	20231204	193100	48491450	9280	9280	9280	9280	0
94	20231204	193000	48491450	9280	9280	9280	9280	0
95	20231204	192900	48491450	9280	9280	9280	9280	0
96	20231204	192800	48491450	9280	9280	9280	9280	0
97	20231204	192700	48491450	9280	9280	9280	9280	0
98	20231204	192600	48491450	9280	9280	9280	9280	0
99	20231204	192500	48491450	9280	9280	9280	9280	0
100	20231204	192400	48491450	9280	9280	9280	9280	0
101	20231204	192300	48491450	9280	9280	9280	9280	0
102	20231204	192200	48491450	9280	9280	9280	9280	0
103	20231204	192100	48491450	9280	9280	9280	9280	0
104	20231204	192000	48491450	9280	9280	9280	9280	0
105	20231204	191900	48491450	9280	9280	9280	9280	0
106	20231204	191800	48491450	9280	9280	9280	9280	0
107	20231204	191700	48491450	9280	9280	9280	9280	0
108	20231204	191600	48491450	9280	9280	9280	9280	0
109	20231204	191500	48491450	9280	9280	9280	9280	0
110	20231204	191400	48491450	9280	9280	9280	9280	0
111	20231204	191300	48491450	9280	9280	9280	9280	0
112	20231204	191200	48491450	9280	9280	9280	9280	0
113	20231204	191100	48491450	9280	9280	9280	9280	0
114	20231204	191000	48491450	9280	9280	9280	9280	0
115	20231204	190900	48491450	9280	9280	9280	9280	0
116	20231204	190800	48491450	9280	9280	9280	9280	0
117	20231204	190700	48491450	9280	9280	9280	9280	0
118	20231204	190600	48491450	9280	9280	9280	9280	0
119	20231204	190500	48491450	9280	9280	9280	9280	0
120	20231204	190400	48491450	9280	9280	9280	9280	0
121	20231204	190300	48491450	9280	9280	9280	9280	0
122	20231204	190200	48491450	9280	9280	9280	9280	122
123	20231204	190100	48491450	9280	9280	9280	9280	0
124	20231204	190000	48491450	9280	9280	9280	9280	0
125	20231204	185900	48491450	9280	9280	9280	9280	0
126	20231204	185800	48491450	9280	9280	9280	9280	0
127	20231204	185700	48491450	9280	9280	9280	9280	0
128	20231204	185600	48491450	9280	9280	9280	9280	0
129	20231204	185500	48491450	9280	9280	9280	9280	0
130	20231204	185400	48491450	9280	9280	9280	9280	0
131	20231204	185300	48491450	9280	9280	9280	9280	0
132	20231204	185200	48491450	9280	9280	9280	9280	0
133	20231204	185100	48491450	9280	9280	9280	9280	0
134	20231204	185000	48491450	9280	9280	9280	9280	0
135	20231204	184900	48491450	9280	9280	9280	9280	0
136	20231204	184800	48491450	9280	9280	9280	9280	0
137	20231204	184700	48491450	9280	9280	9280	9280	0
138	20231204	184600	48491450	9280	9280	9280	9280	0
139	20231204	184500	48491450	9280	9280	9280	9280	0
140	20231204	184400	48491450	9280	9280	9280	9280	0
141	20231204	184300	48491450	9280	9280	9280	9280	0
142	20231204	184200	48491450	9280	9280	9280	9280	0
143	20231204	184100	48491450	9280	9280	9280	9280	0
144	20231204	184000	48491450	9280	9280	9280	9280	0
145	20231204	183900	48491450	9280	9280	9280	9280	0
146	20231204	183800	48491450	9280	9280	9280	9280	0
147	20231204	183700	48491450	9280	9280	9280	9280	0
148	20231204	183600	48491450	9280	9280	9280	9280	0
149	20231204	183500	48491450	9280	9280	9280	9280	0
150	20231204	183400	48491450	9280	9280	9280	9280	0
151	20231204	183300	48491450	9280	9280	9280	9280	0
152	20231204	183200	48491450	9280	9280	9280	9280	122
153	20231204	183100	48491450	9280	9280	9280	9280	0
154	20231204	183000	48491450	9280	9280	9280	9280	0
155	20231204	182900	48491450	9280	9280	9280	9280	0
156	20231204	182800	48491450	9280	9280	9280	9280	0
157	20231204	182700	48491450	9280	9280	9280	9280	0
158	20231204	182600	48491450	9280	9280	9280	9280	0
159	20231204	182500	48491450	9280	9280	9280	9280	0
160	20231204	182400	48491450	9280	9280	9280	9280	0
161	20231204	182300	48491450	9280	9280	9280	9280	0
162	20231204	182200	48491450	9280	9280	9280	9280	0
163	20231204	182100	48491450	9280	9280	9280	9280	0
164	20231204	182000	48491450	9280	9280	9280	9280	0
165	20231204	181900	48491450	9280	9280	9280	9280	0
166	20231204	181800	48491450	9280	9280	9280	9280	0
167	20231204	181700	48491450	9280	9280	9280	9280	0
168	20231204	181600	48491450	9280	9280	9280	9280	0
169	20231204	181500	48491450	9280	9280	9280	9280	0
170	20231204	181400	48491450	9280	9280	9280	9280	0
171	20231204	181300	48491450	9280	9280	9280	9280	0
172	20231204	181200	48491450	9280	9280	9280	9280	0
173	20231204	181100	48491450	9280	9280	9280	9280	0
174	20231204	181000	48491450	9280	9280	9280	9280	0
175	20231204	180900	48491450	9280	9280	9280	9280	0
176	20231204	180800	48491450	9280	9280	9280	9280	0
177	20231204	180700	48491450	9280	9280	9280	9280	0
178	20231204	180600	48491450	9280	9280	9280	9280	0
179	20231204	180500	48491450	9280	9280	9280	9280	0
180	20231204	180400	48491450	9280	9280	9280	9280	0
181	20231204	180300	48491450	9280	9280	9280	9280	0
182	20231204	180200	48491450	9280	9280	9280	9280	122
183	20231204	180100	48491450	9280	9280	9280	9280	0
184	20231204	180000	48491450	9280	9280	9280	9280	0
185	20231204	175900	48491450	9280	9280	9280	9280	0
186	20231204	175800	48491450	9280	9280	9280	9280	0
187	20231204	175700	48491450	9280	9280	9280	9280	0
188	20231204	175600	48491450	9280	9280	9280	9280	0
189	20231204	175500	48491450	9280	9280	9280	9280	0
190	20231204	175400	48491450	9280	9280	9280	9280	0
191	20231204	175300	48491450	9280	9280	9280	9280	0
192	20231204	175200	48491450	9280	9280	9280	9280	0
193	20231204	175100	48491450	9280	9280	9280	9280	0
194	20231204	175000	48491450	9280	9280	9280	9280	0
195	20231204	174900	48491450	9280	9280	9280	9280	0
196	20231204	174800	48491450	9280	9280	9280	9280	0
197	20231204	174700	48491450	9280	9280	9280	9280	0
198	20231204	174600	48491450	9280	9280	9280	9280	0
199	20231204	174500	48491450	9280	9280	9280	9280	0
200	20231204	174400	48491450	9280	9280	9280	9280	0
201	20231204	174300	48491450	9280	9280	9280	9280	0
202	20231204	174200	48491450	9280	9280	9280	9280	0
203	20231204	174100	48491450	9280	9280	9280	9280	0
204	20231204	174000	48491450	9280	9280	9280	9280	0
205	20231204	173900	48491450	9280	9280	9280	9280	0
206	20231204	173800	48491450	9280	9280	9280	9280	0
207	20231204	173700	48491450	9280	9280	9280	9280	0
208	20231204	173600	48491450	9280	9280	9280	9280	0
209	20231204	173500	48491450	9280	9280	9280	9280	0
210	20231204	173400	48491450	9280	9280	9280	9280	0
211	20231204	173300	48491450	9280	9280	9280	9280	0
212	20231204	173200	48491450	9280	9280	9280	9280	122
213	20231204	173100	48491450	9280	9280	9280	9280	0
214	20231204	173000	48491450	9280	9280	9280	9280	0
215	20231204	172900	48491450	9280	9280	9280	9280	0
216	20231204	172800	48491450	9280	9280	9280	9280	0
217	20231204	172700	48491450	9280	9280	9280	9280	0
218	20231204	172600	48491450	9280	9280	9280	9280	0
219	20231204	172500	48491450	9280	9280	9280	9280	0
220	20231204	172400	48491450	9280	9280	9280	9280	0
221	20231204	172300	48491450	9280	9280	9280	9280	0
222	20231204	172200	48491450	9280	9280	9280	9280	0
223	20231204	172100	48491450	9280	9280	9280	9280	0
224	20231204	172000	48491450	9280	9280	9280	9280	0
225	20231204	171900	48491450	9280	9280	9280	9280	0
226	20231204	171800	48491450	9280	9280	9280	9280	0
227	20231204	171700	48491450	9280	9280	9280	9280	0
228	20231204	171600	48491450	9280	9280	9280	9280	0
229	20231204	171500	48491450	9280	9280	9280	9280	0
230	20231204	171400	48491450	9280	9280	9280	9280	0
231	20231204	171300	48491450	9280	9280	9280	9280	0
232	20231204	171200	48491450	9280	9280	9280	9280	0
233	20231204	171100	48491450	9280	9280	9280	9280	0
234	20231204	171000	48491450	9280	9280	9280	9280	0
235	20231204	170900	48491450	9280	9280	9280	9280	0
236	20231204	170800	48491450	9280	9280	9280	9280	0
237	20231204	170700	48491450	9280	9280	9280	9280	0
238	20231204	170600	48491450	9280	9280	9280	9280	0
239	20231204	170500	48491450	9280	9280	9280	9280	0
240	20231204	170400	48491450	9280	9280	9280	9280	0
241	20231204	170300	48491450	9280	9280	9280	9280	0
242	20231204	170200	48491450	9280	9280	9280	9280	122
243	20231204	170100	48491450	9280	9280	9280	9280	0
244	20231204	170000	48491450	9280	9280	9280	9280	0
245	20231204	165900	48491450	9280	9280	9280	9280	0
246	20231204	165800	48491450	9280	9280	9280	9280	0
247	20231204	165700	48491450	9280	9280	9280	9280	0
248	20231204	165600	48491450	9280	9280	9280	9280	0
249	20231204	165500	48491450	9280	9280	9280	9280	0
250	20231204	165400	48491450	9280	9280	9280	9280	0
251	20231204	165300	48491450	9280	9280	9280	9280	0
252	20231204	165200	48491450	9280	9280	9280	9280	0
253	20231204	165100	48491450	9280	9280	9280	9280	0
254	20231204	165000	48491450	9280	9280	9280	9280	0
255	20231204	164900	48491450	9280	9280	9280	9280	0
256	20231204	164800	48491450	9280	9280	9280	9280	0
257	20231204	164700	48491450	9280	9280	9280	9280	0
258	20231204	164600	48491450	9280	9280	9280	9280	0
259	20231204	164500	48491450	9280	9280	9280	9280	0
260	20231204	164400	48491450	9280	9280	9280	9280	0
261	20231204	164300	48491450	9280	9280	9280	9280	0
262	20231204	164200	48491450	9280	9280	9280	9280	0
263	20231204	164100	48491450	9280	9280	9280	9280	0
264	20231204	164000	48491450	9280	9280	9280	9280	0
265	20231204	163900	48491450	9280	9280	9280	9280	0
266	20231204	163800	48491450	9280	9280	9280	9280	0
267	20231204	163700	48491450	9280	9280	9280	9280	0
268	20231204	163600	48491450	9280	9280	9280	9280	0
269	20231204	163500	48491450	9280	9280	9280	9280	0
270	20231204	163400	48491450	9280	9280	9280	9280	0
271	20231204	163300	48491450	9280	9280	9280	9280	0
272	20231204	163200	48491450	9280	9280	9280	9280	122
273	20231204	163100	48491450	9280	9280	9280	9280	0
274	20231204	163000	48491450	9280	9280	9280	9280	0
275	20231204	162900	48491450	9280	9280	9280	9280	0
276	20231204	162800	48491450	9280	9280	9280	9280	0
277	20231204	162700	48491450	9280	9280	9280	9280	0
278	20231204	162600	48491450	9280	9280	9280	9280	0
279	20231204	162500	48491450	9280	9280	9280	9280	0
280	20231204	162400	48491450	9280	9280	9280	9280	0
281	20231204	162300	48491450	9280	9280	9280	9280	0
282	20231204	162200	48491450	9280	9280	9280	9280	0
283	20231204	162100	48491450	9280	9280	9280	9280	0
284	20231204	162000	48491450	9280	9280	9280	9280	0
285	20231204	161900	48491450	9280	9280	9280	9280	0
286	20231204	161800	48491450	9280	9280	9280	9280	0
287	20231204	161700	48491450	9280	9280	9280	9280	0
288	20231204	161600	48491450	9280	9280	9280	9280	0
289	20231204	161500	48491450	9280	9280	9280	9280	0
290	20231204	161400	48491450	9280	9280	9280	9280	0
291	20231204	161300	48491450	9280	9280	9280	9280	0
292	20231204	161200	48491450	9280	9280	9280	9280	0
293	20231204	161100	48491450	9280	9280	9280	9280	0
294	20231204	161000	48491450	9280	9280	9280	9280	0
295	20231204	160900	48491450	9280	9280	9280	9280	0
296	20231204	160800	48491450	9280	9280	9280	9280	0
297	20231204	160700	48491450	9280	9280	9280	9280	0
298	20231204	160600	48491450	9280	9280	9280	9280	0
299	20231204	160500	48491450	9280	9280	9280	9280	0
300	20231204	160400	48491450	9280	9280	9280	9280	0
301	20231204	160300	48491450	9280	9280	9280	9280	0
302	20231204	160200	48491450	9280	9280	9280	9280	122
303	20231204	160100	48491450	9280	9280	9280	9280	0
304	20231204	160000	48491450	9280	9280	9280	9280	0
305	20231204	155900	48491450	9280	9280	9280	9280	0
306	20231204	155800	48491450	9280	9280	9280	9280	0
307	20231204	155700	48491450	9280	9280	9280	9280	0
308	20231204	155600	48491450	9280	9280	9280	9280	0
309	20231204	155500	48491450	9280	9280	9280	9280	0
310	20231204	155400	48491450	9280	9280	9280	9280	0
311	20231204	155300	48491450	9280	9280	9280	9280	0
312	20231204	155200	48491450	9280	9280	9280	9280	0
313	20231204	155100	48491450	9280	9280	9280	9280	0
314	20231204	155000	48491450	9280	9280	9280	9280	0
315	20231204	154900	48491450	9280	9280	9280	9280	0
316	20231204	154800	48491450	9280	9280	9280	9280	0
317	20231204	154700	48491450	9280	9280	9280	9280	0
318	20231204	154600	48491450	9280	9280	9280	9280	0
319	20231204	154500	48491450	9280	9280	9280	9280	0
320	20231204	154400	48491450	9280	9280	9280	9280	0
321	20231204	154300	48491450	9280	9280	9280	9280	0
322	20231204	154200	48491450	9280	9280	9280	9280	0
323	20231204	154100	48491450	9280	9280	9280	9280	0
324	20231204	154000	48491450	9280	9280	9280	9280	0
325	20231204	153900	48491450	9280	9280	9280	9280	0
326	20231204	153800	48491450	9280	9280	9280	9280	0
327	20231204	153700	48491450	9280	9280	9280	9280	0
328	20231204	153600	48491450	9280	9280	9280	9280	0
329	20231204	153500	48491450	9280	9280	9280	9280	0
330	20231204	153400	48491450	9280	9280	9280	9280	0
331	20231204	153300	48491450	9280	9280	9280	9280	0
332	20231204	153200	48491450	9280	9280	9280	9280	122
333	20231204	153100	48491450	9280	9280	9280	9280	0
334	20231204	153000	48491450	9280	9280	9280	9280	122
335	20231204	152900	47359290	9260	9260	9260	9260	0
336	20231204	152800	47359290	9260	9260	9260	9260	0
337	20231204	152700	47359290	9260	9260	9260	9260	0
338	20231204	152600	47359290	9260	9260	9260	9260	0
339	20231204	152500	47359290	9260	9260	9260	9260	0
340	20231204	152400	47359290	9260	9260	9260	9260	0
341	20231204	152300	47359290	9260	9260	9260	9260	0
342	20231204	152200	47359290	9260	9260	9260	9260	0
343	20231204	152100	47359290	9260	9260	9260	9260	0
344	20231204	152000	47359290	9260	9260	9260	9260	0
345	20231204	151900	47359290	9260	9260	9260	9260	0
346	20231204	151800	47359290	9260	9260	9260	9260	3
347	20231204	151700	47331510	9250	9250	9250	9250	50
348	20231204	151600	46869010	9260	9260	9260	9260	0
349	20231204	151500	46869010	9260	9260	9260	9260	0
350	20231204	151400	46869010	9260	9260	9260	9260	0
351	20231204	151300	46869010	9260	9260	9260	9260	0
352	20231204	151200	46869010	9260	9260	9260	9260	0
353	20231204	151100	46869010	9260	9260	9260	9260	0
354	20231204	151000	46869010	9260	9260	9260	9260	0
355	20231204	150900	46869010	9260	9260	9260	9260	0
356	20231204	150800	46869010	9260	9260	9260	9260	0
357	20231204	150700	46869010	9260	9260	9260	9260	0
358	20231204	150600	46869010	9260	9260	9260	9260	0
359	20231204	150500	46869010	9260	9260	9260	9260	0
360	20231204	150400	46869010	9260	9260	9260	9260	0
361	20231204	150300	46869010	9260	9260	9260	9260	0
362	20231204	150200	46869010	9260	9260	9260	9260	0
363	20231204	150100	46869010	9260	9260	9260	9260	50
364	20231204	150000	46406010	9270	9270	9270	9270	0
365	20231204	145900	46406010	9270	9270	9270	9270	0
366	20231204	145800	46406010	9270	9270	9270	9270	0
367	20231204	145700	46406010	9270	9270	9270	9270	0
368	20231204	145600	46406010	9270	9270	9270	9270	0
369	20231204	145500	46406010	9270	9270	9270	9270	0
370	20231204	145400	46406010	9270	9270	9270	9270	0
371	20231204	145300	46406010	9270	9270	9270	9270	0
372	20231204	145200	46406010	9270	9270	9270	9270	0
373	20231204	145100	46406010	9270	9270	9270	9270	0
374	20231204	145000	46406010	9270	9270	9270	9270	0
375	20231204	144900	46406010	9270	9270	9270	9270	0
376	20231204	144800	46406010	9270	9270	9270	9270	0
377	20231204	144700	46406010	9270	9270	9270	9270	0
378	20231204	144600	46406010	9270	9270	9270	9270	0
379	20231204	144500	46406010	9270	9270	9270	9270	0
380	20231204	144400	46406010	9270	9270	9270	9270	0
381	20231204	144300	46406010	9270	9270	9270	9270	0
382	20231204	144200	46406010	9270	9270	9270	9270	0
383	20231204	144100	46406010	9270	9270	9270	9270	0
384	20231204	144000	46406010	9270	9270	9270	9270	0
385	20231204	143900	46406010	9270	9270	9270	9270	0
386	20231204	143800	46406010	9270	9270	9270	9270	0
387	20231204	143700	46406010	9270	9270	9270	9270	0
388	20231204	143600	46406010	9270	9270	9270	9270	0
389	20231204	143500	46406010	9270	9270	9270	9270	0
390	20231204	143400	46406010	9270	9270	9270	9270	0
391	20231204	143300	46406010	9270	9270	9270	9270	34
392	20231204	143200	46090830	9270	9270	9270	9270	0
393	20231204	143100	46090830	9270	9270	9270	9270	0
394	20231204	143000	46090830	9270	9270	9270	9270	0
395	20231204	142900	46090830	9270	9270	9270	9270	0
396	20231204	142800	46090830	9270	9270	9270	9270	0
397	20231204	142700	46090830	9270	9270	9270	9270	0
398	20231204	142600	46090830	9270	9270	9270	9270	0
399	20231204	142500	46090830	9270	9270	9270	9270	0
400	20231204	142400	46090830	9270	9260	9270	9260	11
401	20231204	142300	45988940	9270	9270	9270	9270	0
402	20231204	142200	45988940	9270	9270	9270	9270	0
403	20231204	142100	45988940	9270	9270	9270	9270	0
404	20231204	142000	45988940	9270	9270	9270	9270	0
405	20231204	141900	45988940	9270	9270	9270	9270	0
406	20231204	141800	45988940	9270	9270	9270	9270	0
407	20231204	141700	45988940	9270	9270	9270	9270	0
408	20231204	141600	45988940	9270	9270	9270	9270	0
409	20231204	141500	45988940	9270	9270	9270	9270	0
410	20231204	141400	45988940	9270	9270	9270	9270	0
411	20231204	141300	45988940	9270	9270	9270	9270	0
412	20231204	141200	45988940	9270	9270	9270	9270	0
413	20231204	141100	45988940	9270	9270	9270	9270	0
414	20231204	141000	45988940	9270	9270	9270	9270	1
415	20231204	140900	45979670	9270	9270	9270	9270	0
416	20231204	140800	45979670	9270	9260	9270	9260	9
417	20231204	140700	45896300	9190	9190	9190	9190	0
418	20231204	140600	45896300	9190	9190	9190	9190	0
419	20231204	140500	45896300	9190	9190	9190	9190	0
420	20231204	140400	45896300	9190	9190	9190	9190	0
421	20231204	140300	45896300	9190	9190	9190	9190	0
422	20231204	140200	45896300	9190	9190	9190	9190	2
423	20231204	140100	45877920	9220	9220	9220	9220	0
424	20231204	140000	45877920	9220	9220	9220	9220	0
425	20231204	135900	45877920	9220	9220	9220	9220	0
426	20231204	135800	45877920	9220	9220	9220	9220	0
427	20231204	135700	45877920	9220	9220	9220	9220	0
428	20231204	135600	45877920	9220	9220	9220	9220	0
429	20231204	135500	45877920	9220	9220	9220	9220	0
430	20231204	135400	45877920	9220	9200	9220	9200	556
431	20231204	135300	40762660	9170	9170	9170	9170	0
432	20231204	135200	40762660	9170	9170	9170	9170	0
433	20231204	135100	40762660	9170	9170	9170	9170	0
434	20231204	135000	40762660	9170	9170	9170	9170	0
435	20231204	134900	40762660	9170	9170	9170	9170	0
436	20231204	134800	40762660	9170	9170	9170	9170	0
437	20231204	134700	40762660	9170	9170	9170	9170	0
438	20231204	134600	40762660	9170	9170	9170	9170	0
439	20231204	134500	40762660	9170	9170	9170	9170	0
440	20231204	134400	40762660	9170	9170	9170	9170	0
441	20231204	134300	40762660	9170	9170	9170	9170	0
442	20231204	134200	40762660	9170	9170	9170	9170	0
443	20231204	134100	40762660	9170	9170	9170	9170	0
444	20231204	134000	40762660	9170	9170	9170	9170	176
445	20231204	133900	39148740	9190	9190	9190	9190	0
446	20231204	133800	39148740	9190	9190	9190	9190	0
447	20231204	133700	39148740	9190	9190	9190	9190	0
448	20231204	133600	39148740	9190	9190	9190	9190	0
449	20231204	133500	39148740	9190	9190	9190	9190	0
450	20231204	133400	39148740	9190	9190	9190	9190	0
451	20231204	133300	39148740	9190	9190	9190	9190	1
452	20231204	133200	39139550	9160	9160	9160	9160	0
453	20231204	133100	39139550	9160	9160	9160	9160	0
454	20231204	133000	39139550	9160	9160	9160	9160	0
455	20231204	132900	39139550	9160	9160	9160	9160	0
456	20231204	132800	39139550	9160	9160	9160	9160	0
457	20231204	132700	39139550	9160	9160	9160	9160	0
458	20231204	132600	39139550	9160	9160	9160	9160	0
459	20231204	132500	39139550	9160	9160	9160	9160	300
460	20231204	132400	36391550	9220	9220	9220	9220	0
461	20231204	132300	36391550	9220	9220	9220	9220	0
462	20231204	132200	36391550	9220	9220	9220	9220	0
463	20231204	132100	36391550	9220	9220	9220	9220	0
464	20231204	132000	36391550	9220	9220	9220	9220	0
465	20231204	131900	36391550	9220	9220	9220	9220	0
466	20231204	131800	36391550	9220	9220	9220	9220	0
467	20231204	131700	36391550	9220	9220	9220	9220	0
468	20231204	131600	36391550	9220	9220	9220	9220	0
469	20231204	131500	36391550	9220	9220	9220	9220	0
470	20231204	131400	36391550	9220	9220	9220	9220	0
471	20231204	131300	36391550	9220	9220	9220	9220	0
472	20231204	131200	36391550	9220	9220	9220	9220	0
473	20231204	131100	36391550	9220	9220	9220	9220	0
474	20231204	131000	36391550	9220	9220	9220	9220	0
475	20231204	130900	36391550	9220	9220	9220	9220	1
476	20231204	130800	36382330	9220	9220	9220	9220	0
477	20231204	130700	36382330	9220	9220	9220	9220	0
478	20231204	130600	36382330	9220	9220	9220	9220	0
479	20231204	130500	36382330	9220	9220	9220	9220	0
480	20231204	130400	36382330	9220	9220	9220	9220	0
481	20231204	130300	36382330	9220	9220	9220	9220	0
482	20231204	130200	36382330	9220	9220	9220	9220	0
483	20231204	130100	36382330	9220	9220	9220	9220	0
484	20231204	130000	36382330	9220	9220	9220	9220	0
485	20231204	125900	36382330	9220	9220	9220	9220	0
486	20231204	125800	36382330	9220	9220	9220	9220	0
487	20231204	125700	36382330	9220	9220	9220	9220	0
488	20231204	125600	36382330	9220	9220	9220	9220	0
489	20231204	125500	36382330	9220	9220	9220	9220	0
490	20231204	125400	36382330	9220	9220	9220	9220	0
491	20231204	125300	36382330	9220	9220	9220	9220	0
492	20231204	125200	36382330	9220	9220	9220	9220	0
493	20231204	125100	36382330	9220	9220	9220	9220	0
494	20231204	125000	36382330	9220	9220	9220	9220	0
495	20231204	124900	36382330	9220	9220	9220	9220	0
496	20231204	124800	36382330	9220	9220	9220	9220	0
497	20231204	124700	36382330	9220	9220	9220	9220	0
498	20231204	124600	36382330	9220	9220	9220	9220	0
499	20231204	124500	36382330	9220	9220	9220	9220	0
500	20231204	124400	36382330	9220	9220	9220	9220	0
501	20231204	124300	36382330	9220	9220	9220	9220	0
502	20231204	124200	36382330	9220	9220	9220	9220	0
503	20231204	124100	36382330	9220	9220	9220	9220	0
504	20231204	124000	36382330	9220	9220	9220	9220	0
505	20231204	123900	36382330	9220	9220	9220	9220	0
506	20231204	123800	36382330	9220	9220	9220	9220	0
507	20231204	123700	36382330	9220	9220	9220	9220	10
508	20231204	123600	36290130	9220	9220	9220	9220	0
509	20231204	123500	36290130	9220	9220	9220	9220	0
510	20231204	123400	36290130	9220	9220	9220	9220	0
511	20231204	123300	36290130	9220	9220	9220	9220	0
512	20231204	123200	36290130	9220	9220	9220	9220	0
513	20231204	123100	36290130	9220	9220	9220	9220	0
514	20231204	123000	36290130	9220	9220	9220	9220	3
515	20231204	122900	36262470	9220	9220	9220	9220	9
516	20231204	122800	36179490	9220	9210	9220	9210	237
517	20231204	122700	33996710	9150	9150	9150	9150	0
518	20231204	122600	33996710	9150	9150	9150	9150	0
519	20231204	122500	33996710	9150	9150	9150	9150	0
520	20231204	122400	33996710	9150	9150	9150	9150	0
521	20231204	122300	33996710	9150	9150	9150	9150	0
522	20231204	122200	33996710	9150	9150	9150	9150	0
523	20231204	122100	33996710	9150	9150	9150	9150	0
524	20231204	122000	33996710	9150	9150	9150	9150	0
525	20231204	121900	33996710	9150	9150	9150	9150	80
526	20231204	121800	33264710	9150	9150	9150	9150	0
527	20231204	121700	33264710	9150	9150	9150	9150	0
528	20231204	121600	33264710	9150	9150	9150	9150	3
529	20231204	121500	33237260	9180	9180	9180	9180	0
530	20231204	121400	33237260	9180	9180	9180	9180	0
531	20231204	121300	33237260	9180	9180	9180	9180	0
532	20231204	121200	33237260	9180	9180	9180	9180	1
533	20231204	121100	33228080	9160	9180	9180	9160	7
534	20231204	121000	33163840	9180	9180	9180	9180	4
535	20231204	120900	33127120	9210	9210	9210	9210	0
536	20231204	120800	33127120	9210	9210	9210	9210	2
537	20231204	120700	33108700	9210	9210	9210	9210	0
538	20231204	120600	33108700	9210	9180	9210	9180	15
539	20231204	120500	32970610	9220	9220	9220	9220	0
540	20231204	120400	32970610	9220	9220	9220	9220	1
541	20231204	120300	32961390	9220	9220	9220	9220	0
542	20231204	120200	32961390	9220	9220	9220	9220	0
543	20231204	120100	32961390	9220	9220	9220	9220	0
544	20231204	120000	32961390	9220	9220	9220	9220	0
545	20231204	115900	32961390	9220	9220	9220	9220	1
546	20231204	115800	32952170	9210	9210	9210	9210	0
547	20231204	115700	32952170	9210	9210	9210	9210	0
548	20231204	115600	32952170	9210	9210	9210	9210	0
549	20231204	115500	32952170	9210	9210	9210	9210	0
550	20231204	115400	32952170	9210	9210	9210	9210	187
551	20231204	115300	31229900	9210	9210	9210	9210	17
552	20231204	115200	31073330	9210	9210	9220	9210	155
553	20231204	115100	29645730	9210	9210	9210	9210	0
554	20231204	115000	29645730	9210	9210	9210	9210	0
555	20231204	114900	29645730	9210	9210	9210	9210	0
556	20231204	114800	29645730	9210	9210	9210	9210	34
557	20231204	114700	29332590	9160	9160	9160	9160	0
558	20231204	114600	29332590	9160	9160	9160	9160	0
559	20231204	114500	29332590	9160	9160	9160	9160	0
560	20231204	114400	29332590	9160	9160	9160	9160	0
561	20231204	114300	29332590	9160	9160	9160	9160	2
562	20231204	114200	29314270	9210	9210	9210	9210	0
563	20231204	114100	29314270	9210	9210	9210	9210	0
564	20231204	114000	29314270	9210	9210	9210	9210	0
565	20231204	113900	29314270	9210	9210	9210	9210	0
566	20231204	113800	29314270	9210	9210	9210	9210	0
567	20231204	113700	29314270	9210	9210	9210	9210	0
568	20231204	113600	29314270	9210	9210	9210	9210	4
569	20231204	113500	29277430	9210	9210	9210	9210	0
570	20231204	113400	29277430	9210	9210	9210	9210	0
571	20231204	113300	29277430	9210	9210	9210	9210	4
572	20231204	113200	29240590	9210	9210	9210	9210	0
573	20231204	113100	29240590	9210	9210	9210	9210	0
574	20231204	113000	29240590	9210	9210	9210	9210	5
575	20231204	112900	29194540	9210	9210	9210	9210	0
576	20231204	112800	29194540	9210	9210	9210	9210	0
577	20231204	112700	29194540	9210	9210	9210	9210	5
578	20231204	112600	29148490	9210	9210	9210	9210	0
579	20231204	112500	29148490	9210	9210	9210	9210	0
580	20231204	112400	29148490	9210	9210	9210	9210	5
581	20231204	112300	29102440	9150	9150	9150	9150	0
582	20231204	112200	29102440	9150	9180	9180	9150	310
583	20231204	112100	26260790	9210	9210	9210	9210	5
584	20231204	112000	26214740	9180	9180	9180	9180	0
585	20231204	111900	26214740	9180	9180	9180	9180	10
586	20231204	111800	26122940	9210	9220	9220	9210	242
587	20231204	111700	23893070	9260	9260	9260	9260	0
588	20231204	111600	23893070	9260	9260	9260	9260	0
589	20231204	111500	23893070	9260	9260	9260	9260	6
590	20231204	111400	23837510	9280	9280	9280	9280	0
591	20231204	111300	23837510	9280	9280	9280	9280	0
592	20231204	111200	23837510	9280	9270	9280	9270	5
593	20231204	111100	23791140	9260	9260	9260	9260	0
594	20231204	111000	23791140	9260	9260	9260	9260	2
595	20231204	110900	23772620	9280	9270	9280	9270	94
596	20231204	110800	22901190	9280	9280	9280	9280	0
597	20231204	110700	22901190	9280	9280	9280	9280	2
598	20231204	110600	22882630	9280	9280	9280	9280	0
599	20231204	110500	22882630	9280	9280	9280	9280	0
600	20231204	110400	22882630	9280	9280	9280	9280	0
601	20231204	110300	22882630	9280	9280	9280	9280	0
602	20231204	110200	22882630	9280	9280	9280	9280	24
603	20231204	110100	22659910	9290	9290	9290	9290	0
604	20231204	110000	22659910	9290	9290	9290	9290	0
605	20231204	105900	22659910	9290	9290	9290	9290	0
606	20231204	105800	22659910	9290	9290	9290	9290	0
607	20231204	105700	22659910	9290	9290	9290	9290	0
608	20231204	105600	22659910	9290	9290	9290	9290	0
609	20231204	105500	22659910	9290	9290	9290	9290	0
610	20231204	105400	22659910	9290	9290	9290	9290	0
611	20231204	105300	22659910	9290	9290	9290	9290	1
612	20231204	105200	22650620	9290	9290	9290	9290	0
613	20231204	105100	22650620	9290	9290	9290	9290	0
614	20231204	105000	22650620	9290	9290	9290	9290	0
615	20231204	104900	22650620	9290	9290	9290	9290	44
616	20231204	104800	22241860	9290	9290	9290	9290	0
617	20231204	104700	22241860	9290	9290	9290	9290	0
618	20231204	104600	22241860	9290	9290	9290	9290	44
619	20231204	104500	21833100	9290	9290	9290	9290	0
620	20231204	104400	21833100	9290	9290	9290	9290	0
621	20231204	104300	21833100	9290	9290	9290	9290	44
622	20231204	104200	21424340	9290	9290	9290	9290	0
623	20231204	104100	21424340	9290	9290	9290	9290	3
624	20231204	104000	21396470	9290	9290	9290	9290	45
625	20231204	103900	20978420	9290	9290	9290	9290	0
626	20231204	103800	20978420	9290	9290	9290	9290	0
627	20231204	103700	20978420	9290	9290	9290	9290	45
628	20231204	103600	20560370	9290	9290	9290	9290	0
629	20231204	103500	20560370	9290	9290	9290	9290	0
630	20231204	103400	20560370	9290	9290	9290	9290	45
631	20231204	103300	20142320	9290	9290	9290	9290	0
632	20231204	103200	20142320	9290	9290	9290	9290	0
633	20231204	103100	20142320	9290	9270	9290	9270	45
634	20231204	103000	19724680	9280	9280	9280	9280	0
635	20231204	102900	19724680	9280	9280	9280	9280	0
636	20231204	102800	19724680	9280	9270	9280	9270	45
637	20231204	102700	19307090	9280	9280	9280	9280	0
638	20231204	102600	19307090	9280	9270	9280	9270	5
639	20231204	102500	19260700	9280	9280	9280	9280	45
640	20231204	102400	18843100	9210	9210	9210	9210	0
641	20231204	102300	18843100	9210	9210	9210	9210	0
642	20231204	102200	18843100	9210	9210	9210	9210	0
643	20231204	102100	18843100	9210	9210	9210	9210	0
644	20231204	102000	18843100	9210	9210	9210	9210	0
645	20231204	101900	18843100	9210	9210	9210	9210	0
646	20231204	101800	18843100	9210	9210	9210	9210	0
647	20231204	101700	18843100	9210	9210	9210	9210	0
648	20231204	101600	18843100	9210	9210	9210	9210	0
649	20231204	101500	18843100	9210	9210	9210	9210	0
650	20231204	101400	18843100	9210	9210	9210	9210	0
651	20231204	101300	18843100	9210	9210	9210	9210	0
652	20231204	101200	18843100	9210	9210	9210	9210	0
653	20231204	101100	18843100	9210	9210	9210	9210	0
654	20231204	101000	18843100	9210	9210	9210	9210	0
655	20231204	100900	18843100	9210	9210	9210	9210	0
656	20231204	100800	18843100	9210	9210	9210	9210	90
657	20231204	100700	18014200	9210	9210	9210	9210	0
658	20231204	100600	18014200	9210	9190	9210	9190	184
659	20231204	100500	16323200	9190	9190	9190	9190	0
660	20231204	100400	16323200	9190	9190	9190	9190	0
661	20231204	100300	16323200	9190	9190	9190	9190	0
662	20231204	100200	16323200	9190	9190	9190	9190	0
663	20231204	100100	16323200	9190	9190	9190	9190	20
664	20231204	100000	16139400	9170	9170	9170	9170	0
665	20231204	095900	16139400	9170	9170	9170	9170	0
666	20231204	095800	16139400	9170	9170	9170	9170	0
667	20231204	095700	16139400	9170	9180	9180	9170	4
668	20231204	095600	16102710	9170	9180	9180	9170	33
669	20231204	095500	15799780	9180	9180	9180	9180	1
670	20231204	095400	15790600	9180	9190	9190	9180	45
671	20231204	095300	15377490	9190	9190	9190	9190	16
672	20231204	095200	15230450	9180	9180	9180	9180	8
673	20231204	095100	15157010	9190	9190	9190	9190	1
674	20231204	095000	15147820	9190	9190	9190	9190	0
675	20231204	094900	15147820	9190	9190	9190	9190	1
676	20231204	094800	15138630	9190	9190	9190	9190	0
677	20231204	094700	15138630	9190	9190	9190	9190	0
678	20231204	094600	15138630	9190	9190	9190	9190	0
679	20231204	094500	15138630	9190	9190	9190	9190	1
680	20231204	094400	15129440	9190	9190	9190	9190	0
681	20231204	094300	15129440	9190	9190	9190	9190	2
682	20231204	094200	15111060	9190	9190	9190	9190	5
683	20231204	094100	15065110	9190	9190	9190	9190	7
684	20231204	094000	15000780	9160	9200	9200	9150	105
685	20231204	093900	14038060	9200	9160	9200	9150	60
686	20231204	093800	13488690	9160	9220	9230	9160	500
687	20231204	093700	8883250	9230	9230	9230	9230	68
688	20231204	093600	8255610	9270	9270	9270	9270	2
689	20231204	093500	8237070	9230	9230	9230	9220	95
690	20231204	093400	7360740	9240	9280	9280	9240	8
691	20231204	093300	7286690	9290	9290	9290	9290	63
692	20231204	093200	6701420	9330	9330	9330	9330	0
693	20231204	093100	6701420	9330	9330	9330	9330	0
694	20231204	093000	6701420	9330	9330	9330	9330	0
695	20231204	092900	6701420	9330	9330	9330	9330	0
696	20231204	092800	6701420	9330	9330	9330	9330	0
697	20231204	092700	6701420	9330	9330	9330	9330	0
698	20231204	092600	6701420	9330	9330	9330	9330	0
699	20231204	092500	6701420	9330	9330	9330	9330	0
700	20231204	092400	6701420	9330	9330	9330	9330	0
701	20231204	092300	6701420	9330	9330	9330	9330	0
702	20231204	092200	6701420	9330	9330	9330	9330	0
703	20231204	092100	6701420	9330	9330	9330	9330	0
704	20231204	092000	6701420	9330	9330	9330	9330	0
705	20231204	091900	6701420	9330	9330	9330	9330	0
706	20231204	091800	6701420	9330	9330	9330	9330	0
707	20231204	091700	6701420	9330	9330	9330	9330	0
708	20231204	091600	6701420	9330	9330	9330	9330	0
709	20231204	091500	6701420	9330	9330	9330	9330	24
710	20231204	091400	6477500	9340	9340	9340	9340	0
711	20231204	091300	6477500	9340	9340	9340	9340	0
712	20231204	091200	6477500	9340	9340	9340	9340	0
713	20231204	091100	6477500	9340	9340	9340	9340	0
714	20231204	091000	6477500	9340	9340	9340	9340	48
715	20231204	090900	6029180	9380	9380	9380	9380	0
716	20231204	090800	6029180	9380	9380	9380	9380	0
717	20231204	090700	6029180	9380	9380	9380	9380	0
718	20231204	090600	6029180	9380	9380	9380	9380	0
719	20231204	090500	6029180	9380	9380	9380	9380	532
720	20231204	090400	1039020	9380	9380	9380	9380	0
721	20231204	090300	1039020	9380	9360	9380	9360	3
722	20231204	090200	1010900	9360	9300	9380	9300	28
723	20231204	090100	748780	9310	9320	9320	9310	2
724	20231204	090000	730150	9360	9360	9370	9360	78