KissMeData/238200/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	204300	47659570	5320	5320	5320	5320	109
3	20231201	204200	47659570	5320	5320	5320	5320	0
4	20231201	204100	47659570	5320	5320	5320	5320	0
5	20231201	204000	47659570	5320	5320	5320	5320	0
6	20231201	203900	47659570	5320	5320	5320	5320	0
7	20231201	203800	47659570	5320	5320	5320	5320	0
8	20231201	203700	47659570	5320	5320	5320	5320	0
9	20231201	203600	47659570	5320	5320	5320	5320	0
10	20231201	203500	47659570	5320	5320	5320	5320	0
11	20231201	203400	47659570	5320	5320	5320	5320	0
12	20231201	203300	47659570	5320	5320	5320	5320	0
13	20231201	203200	47659570	5320	5320	5320	5320	0
14	20231201	203100	47659570	5320	5320	5320	5320	0
15	20231201	203000	47659570	5320	5320	5320	5320	0
16	20231201	202900	47659570	5320	5320	5320	5320	0
17	20231201	202800	47659570	5320	5320	5320	5320	0
18	20231201	202700	47659570	5320	5320	5320	5320	0
19	20231201	202600	47659570	5320	5320	5320	5320	0
20	20231201	202500	47659570	5320	5320	5320	5320	0
21	20231201	202400	47659570	5320	5320	5320	5320	0
22	20231201	202300	47659570	5320	5320	5320	5320	0
23	20231201	202200	47659570	5320	5320	5320	5320	0
24	20231201	202100	47659570	5320	5320	5320	5320	0
25	20231201	202000	47659570	5320	5320	5320	5320	0
26	20231201	201900	47659570	5320	5320	5320	5320	0
27	20231201	201800	47659570	5320	5320	5320	5320	0
28	20231201	201700	47659570	5320	5320	5320	5320	0
29	20231201	201600	47659570	5320	5320	5320	5320	0
30	20231201	201500	47659570	5320	5320	5320	5320	0
31	20231201	201400	47659570	5320	5320	5320	5320	0
32	20231201	201300	47659570	5320	5320	5320	5320	109
33	20231201	201200	47659570	5320	5320	5320	5320	0
34	20231201	201100	47659570	5320	5320	5320	5320	0
35	20231201	201000	47659570	5320	5320	5320	5320	0
36	20231201	200900	47659570	5320	5320	5320	5320	0
37	20231201	200800	47659570	5320	5320	5320	5320	0
38	20231201	200700	47659570	5320	5320	5320	5320	0
39	20231201	200600	47659570	5320	5320	5320	5320	0
40	20231201	200500	47659570	5320	5320	5320	5320	0
41	20231201	200400	47659570	5320	5320	5320	5320	0
42	20231201	200300	47659570	5320	5320	5320	5320	0
43	20231201	200200	47659570	5320	5320	5320	5320	0
44	20231201	200100	47659570	5320	5320	5320	5320	0
45	20231201	200000	47659570	5320	5320	5320	5320	0
46	20231201	195900	47659570	5320	5320	5320	5320	0
47	20231201	195800	47659570	5320	5320	5320	5320	0
48	20231201	195700	47659570	5320	5320	5320	5320	0
49	20231201	195600	47659570	5320	5320	5320	5320	0
50	20231201	195500	47659570	5320	5320	5320	5320	0
51	20231201	195400	47659570	5320	5320	5320	5320	0
52	20231201	195300	47659570	5320	5320	5320	5320	0
53	20231201	195200	47659570	5320	5320	5320	5320	0
54	20231201	195100	47659570	5320	5320	5320	5320	0
55	20231201	195000	47659570	5320	5320	5320	5320	0
56	20231201	194900	47659570	5320	5320	5320	5320	0
57	20231201	194800	47659570	5320	5320	5320	5320	0
58	20231201	194700	47659570	5320	5320	5320	5320	0
59	20231201	194600	47659570	5320	5320	5320	5320	0
60	20231201	194500	47659570	5320	5320	5320	5320	0
61	20231201	194400	47659570	5320	5320	5320	5320	0
62	20231201	194300	47659570	5320	5320	5320	5320	109
63	20231201	194200	47659570	5320	5320	5320	5320	0
64	20231201	194100	47659570	5320	5320	5320	5320	0
65	20231201	194000	47659570	5320	5320	5320	5320	0
66	20231201	193900	47659570	5320	5320	5320	5320	0
67	20231201	193800	47659570	5320	5320	5320	5320	0
68	20231201	193700	47659570	5320	5320	5320	5320	0
69	20231201	193600	47659570	5320	5320	5320	5320	0
70	20231201	193500	47659570	5320	5320	5320	5320	0
71	20231201	193400	47659570	5320	5320	5320	5320	0
72	20231201	193300	47659570	5320	5320	5320	5320	0
73	20231201	193200	47659570	5320	5320	5320	5320	0
74	20231201	193100	47659570	5320	5320	5320	5320	0
75	20231201	193000	47659570	5320	5320	5320	5320	0
76	20231201	192900	47659570	5320	5320	5320	5320	0
77	20231201	192800	47659570	5320	5320	5320	5320	0
78	20231201	192700	47659570	5320	5320	5320	5320	0
79	20231201	192600	47659570	5320	5320	5320	5320	0
80	20231201	192500	47659570	5320	5320	5320	5320	0
81	20231201	192400	47659570	5320	5320	5320	5320	0
82	20231201	192300	47659570	5320	5320	5320	5320	0
83	20231201	192200	47659570	5320	5320	5320	5320	0
84	20231201	192100	47659570	5320	5320	5320	5320	0
85	20231201	192000	47659570	5320	5320	5320	5320	0
86	20231201	191900	47659570	5320	5320	5320	5320	0
87	20231201	191800	47659570	5320	5320	5320	5320	0
88	20231201	191700	47659570	5320	5320	5320	5320	0
89	20231201	191600	47659570	5320	5320	5320	5320	0
90	20231201	191500	47659570	5320	5320	5320	5320	0
91	20231201	191400	47659570	5320	5320	5320	5320	0
92	20231201	191300	47659570	5320	5320	5320	5320	109
93	20231201	191200	47659570	5320	5320	5320	5320	0
94	20231201	191100	47659570	5320	5320	5320	5320	0
95	20231201	191000	47659570	5320	5320	5320	5320	0
96	20231201	190900	47659570	5320	5320	5320	5320	0
97	20231201	190800	47659570	5320	5320	5320	5320	0
98	20231201	190700	47659570	5320	5320	5320	5320	0
99	20231201	190600	47659570	5320	5320	5320	5320	0
100	20231201	190500	47659570	5320	5320	5320	5320	0
101	20231201	190400	47659570	5320	5320	5320	5320	0
102	20231201	190300	47659570	5320	5320	5320	5320	0
103	20231201	190200	47659570	5320	5320	5320	5320	0
104	20231201	190100	47659570	5320	5320	5320	5320	0
105	20231201	190000	47659570	5320	5320	5320	5320	0
106	20231201	185900	47659570	5320	5320	5320	5320	0
107	20231201	185800	47659570	5320	5320	5320	5320	0
108	20231201	185700	47659570	5320	5320	5320	5320	0
109	20231201	185600	47659570	5320	5320	5320	5320	0
110	20231201	185500	47659570	5320	5320	5320	5320	0
111	20231201	185400	47659570	5320	5320	5320	5320	0
112	20231201	185300	47659570	5320	5320	5320	5320	0
113	20231201	185200	47659570	5320	5320	5320	5320	0
114	20231201	185100	47659570	5320	5320	5320	5320	0
115	20231201	185000	47659570	5320	5320	5320	5320	0
116	20231201	184900	47659570	5320	5320	5320	5320	0
117	20231201	184800	47659570	5320	5320	5320	5320	0
118	20231201	184700	47659570	5320	5320	5320	5320	0
119	20231201	184600	47659570	5320	5320	5320	5320	0
120	20231201	184500	47659570	5320	5320	5320	5320	0
121	20231201	184400	47659570	5320	5320	5320	5320	0
122	20231201	184300	47659570	5320	5320	5320	5320	109
123	20231201	184200	47659570	5320	5320	5320	5320	0
124	20231201	184100	47659570	5320	5320	5320	5320	0
125	20231201	184000	47659570	5320	5320	5320	5320	0
126	20231201	183900	47659570	5320	5320	5320	5320	0
127	20231201	183800	47659570	5320	5320	5320	5320	0
128	20231201	183700	47659570	5320	5320	5320	5320	0
129	20231201	183600	47659570	5320	5320	5320	5320	0
130	20231201	183500	47659570	5320	5320	5320	5320	0
131	20231201	183400	47659570	5320	5320	5320	5320	0
132	20231201	183300	47659570	5320	5320	5320	5320	0
133	20231201	183200	47659570	5320	5320	5320	5320	0
134	20231201	183100	47659570	5320	5320	5320	5320	0
135	20231201	183000	47659570	5320	5320	5320	5320	0
136	20231201	182900	47659570	5320	5320	5320	5320	0
137	20231201	182800	47659570	5320	5320	5320	5320	0
138	20231201	182700	47659570	5320	5320	5320	5320	0
139	20231201	182600	47659570	5320	5320	5320	5320	0
140	20231201	182500	47659570	5320	5320	5320	5320	0
141	20231201	182400	47659570	5320	5320	5320	5320	0
142	20231201	182300	47659570	5320	5320	5320	5320	0
143	20231201	182200	47659570	5320	5320	5320	5320	0
144	20231201	182100	47659570	5320	5320	5320	5320	0
145	20231201	182000	47659570	5320	5320	5320	5320	0
146	20231201	181900	47659570	5320	5320	5320	5320	0
147	20231201	181800	47659570	5320	5320	5320	5320	0
148	20231201	181700	47659570	5320	5320	5320	5320	0
149	20231201	181600	47659570	5320	5320	5320	5320	0
150	20231201	181500	47659570	5320	5320	5320	5320	0
151	20231201	181400	47659570	5320	5320	5320	5320	0
152	20231201	181300	47659570	5320	5320	5320	5320	109
153	20231201	181200	47659570	5320	5320	5320	5320	0
154	20231201	181100	47659570	5320	5320	5320	5320	0
155	20231201	181000	47659570	5320	5320	5320	5320	0
156	20231201	180900	47659570	5320	5320	5320	5320	0
157	20231201	180800	47659570	5320	5320	5320	5320	0
158	20231201	180700	47659570	5320	5320	5320	5320	0
159	20231201	180600	47659570	5320	5320	5320	5320	0
160	20231201	180500	47659570	5320	5320	5320	5320	0
161	20231201	180400	47659570	5320	5320	5320	5320	0
162	20231201	180300	47659570	5320	5320	5320	5320	0
163	20231201	180200	47659570	5320	5320	5320	5320	0
164	20231201	180100	47659570	5320	5320	5320	5320	0
165	20231201	180000	47659570	5320	5320	5320	5320	0
166	20231201	175900	47659570	5320	5320	5320	5320	0
167	20231201	175800	47659570	5320	5320	5320	5320	0
168	20231201	175700	47659570	5320	5320	5320	5320	0
169	20231201	175600	47659570	5320	5320	5320	5320	0
170	20231201	175500	47659570	5320	5320	5320	5320	0
171	20231201	175400	47659570	5320	5320	5320	5320	0
172	20231201	175300	47659570	5320	5320	5320	5320	0
173	20231201	175200	47659570	5320	5320	5320	5320	0
174	20231201	175100	47659570	5320	5320	5320	5320	0
175	20231201	175000	47659570	5320	5320	5320	5320	0
176	20231201	174900	47659570	5320	5320	5320	5320	0
177	20231201	174800	47659570	5320	5320	5320	5320	0
178	20231201	174700	47659570	5320	5320	5320	5320	0
179	20231201	174600	47659570	5320	5320	5320	5320	0
180	20231201	174500	47659570	5320	5320	5320	5320	0
181	20231201	174400	47659570	5320	5320	5320	5320	0
182	20231201	174300	47659570	5320	5320	5320	5320	109
183	20231201	174200	47659570	5320	5320	5320	5320	0
184	20231201	174100	47659570	5320	5320	5320	5320	0
185	20231201	174000	47659570	5320	5320	5320	5320	0
186	20231201	173900	47659570	5320	5320	5320	5320	0
187	20231201	173800	47659570	5320	5320	5320	5320	0
188	20231201	173700	47659570	5320	5320	5320	5320	0
189	20231201	173600	47659570	5320	5320	5320	5320	0
190	20231201	173500	47659570	5320	5320	5320	5320	0
191	20231201	173400	47659570	5320	5320	5320	5320	0
192	20231201	173300	47659570	5320	5320	5320	5320	0
193	20231201	173200	47659570	5320	5320	5320	5320	0
194	20231201	173100	47659570	5320	5320	5320	5320	0
195	20231201	173000	47659570	5320	5320	5320	5320	0
196	20231201	172900	47659570	5320	5320	5320	5320	0
197	20231201	172800	47659570	5320	5320	5320	5320	0
198	20231201	172700	47659570	5320	5320	5320	5320	0
199	20231201	172600	47659570	5320	5320	5320	5320	0
200	20231201	172500	47659570	5320	5320	5320	5320	0
201	20231201	172400	47659570	5320	5320	5320	5320	0
202	20231201	172300	47659570	5320	5320	5320	5320	0
203	20231201	172200	47659570	5320	5320	5320	5320	0
204	20231201	172100	47659570	5320	5320	5320	5320	0
205	20231201	172000	47659570	5320	5320	5320	5320	0
206	20231201	171900	47659570	5320	5320	5320	5320	0
207	20231201	171800	47659570	5320	5320	5320	5320	0
208	20231201	171700	47659570	5320	5320	5320	5320	0
209	20231201	171600	47659570	5320	5320	5320	5320	0
210	20231201	171500	47659570	5320	5320	5320	5320	0
211	20231201	171400	47659570	5320	5320	5320	5320	0
212	20231201	171300	47659570	5320	5320	5320	5320	109
213	20231201	171200	47659570	5320	5320	5320	5320	0
214	20231201	171100	47659570	5320	5320	5320	5320	0
215	20231201	171000	47659570	5320	5320	5320	5320	0
216	20231201	170900	47659570	5320	5320	5320	5320	0
217	20231201	170800	47659570	5320	5320	5320	5320	0
218	20231201	170700	47659570	5320	5320	5320	5320	0
219	20231201	170600	47659570	5320	5320	5320	5320	0
220	20231201	170500	47659570	5320	5320	5320	5320	0
221	20231201	170400	47659570	5320	5320	5320	5320	0
222	20231201	170300	47659570	5320	5320	5320	5320	0
223	20231201	170200	47659570	5320	5320	5320	5320	0
224	20231201	170100	47659570	5320	5320	5320	5320	0
225	20231201	170000	47659570	5320	5320	5320	5320	0
226	20231201	165900	47659570	5320	5320	5320	5320	0
227	20231201	165800	47659570	5320	5320	5320	5320	0
228	20231201	165700	47659570	5320	5320	5320	5320	0
229	20231201	165600	47659570	5320	5320	5320	5320	0
230	20231201	165500	47659570	5320	5320	5320	5320	0
231	20231201	165400	47659570	5320	5320	5320	5320	0
232	20231201	165300	47659570	5320	5320	5320	5320	0
233	20231201	165200	47659570	5320	5320	5320	5320	0
234	20231201	165100	47659570	5320	5320	5320	5320	0
235	20231201	165000	47659570	5320	5320	5320	5320	0
236	20231201	164900	47659570	5320	5320	5320	5320	0
237	20231201	164800	47659570	5320	5320	5320	5320	0
238	20231201	164700	47659570	5320	5320	5320	5320	0
239	20231201	164600	47659570	5320	5320	5320	5320	0
240	20231201	164500	47659570	5320	5320	5320	5320	0
241	20231201	164400	47659570	5320	5320	5320	5320	0
242	20231201	164300	47659570	5320	5320	5320	5320	109
243	20231201	164200	47659570	5320	5320	5320	5320	0
244	20231201	164100	47659570	5320	5320	5320	5320	0
245	20231201	164000	47659570	5320	5320	5320	5320	0
246	20231201	163900	47659570	5320	5320	5320	5320	0
247	20231201	163800	47659570	5320	5320	5320	5320	0
248	20231201	163700	47659570	5320	5320	5320	5320	0
249	20231201	163600	47659570	5320	5320	5320	5320	0
250	20231201	163500	47659570	5320	5320	5320	5320	0
251	20231201	163400	47659570	5320	5320	5320	5320	0
252	20231201	163300	47659570	5320	5320	5320	5320	0
253	20231201	163200	47659570	5320	5320	5320	5320	0
254	20231201	163100	47659570	5320	5320	5320	5320	0
255	20231201	163000	47659570	5320	5320	5320	5320	0
256	20231201	162900	47659570	5320	5320	5320	5320	0
257	20231201	162800	47659570	5320	5320	5320	5320	0
258	20231201	162700	47659570	5320	5320	5320	5320	0
259	20231201	162600	47659570	5320	5320	5320	5320	0
260	20231201	162500	47659570	5320	5320	5320	5320	0
261	20231201	162400	47659570	5320	5320	5320	5320	0
262	20231201	162300	47659570	5320	5320	5320	5320	0
263	20231201	162200	47659570	5320	5320	5320	5320	0
264	20231201	162100	47659570	5320	5320	5320	5320	0
265	20231201	162000	47659570	5320	5320	5320	5320	0
266	20231201	161900	47659570	5320	5320	5320	5320	0
267	20231201	161800	47659570	5320	5320	5320	5320	0
268	20231201	161700	47659570	5320	5320	5320	5320	0
269	20231201	161600	47659570	5320	5320	5320	5320	0
270	20231201	161500	47659570	5320	5320	5320	5320	0
271	20231201	161400	47659570	5320	5320	5320	5320	0
272	20231201	161300	47659570	5320	5320	5320	5320	109
273	20231201	161200	47659570	5320	5320	5320	5320	0
274	20231201	161100	47659570	5320	5320	5320	5320	0
275	20231201	161000	47659570	5320	5320	5320	5320	0
276	20231201	160900	47659570	5320	5320	5320	5320	0
277	20231201	160800	47659570	5320	5320	5320	5320	0
278	20231201	160700	47659570	5320	5320	5320	5320	0
279	20231201	160600	47659570	5320	5320	5320	5320	0
280	20231201	160500	47659570	5320	5320	5320	5320	0
281	20231201	160400	47659570	5320	5320	5320	5320	0
282	20231201	160300	47659570	5320	5320	5320	5320	0
283	20231201	160200	47659570	5320	5320	5320	5320	0
284	20231201	160100	47659570	5320	5320	5320	5320	0
285	20231201	160000	47659570	5320	5320	5320	5320	0
286	20231201	155900	47659570	5320	5320	5320	5320	0
287	20231201	155800	47659570	5320	5320	5320	5320	0
288	20231201	155700	47659570	5320	5320	5320	5320	0
289	20231201	155600	47659570	5320	5320	5320	5320	0
290	20231201	155500	47659570	5320	5320	5320	5320	0
291	20231201	155400	47659570	5320	5320	5320	5320	0
292	20231201	155300	47659570	5320	5320	5320	5320	0
293	20231201	155200	47659570	5320	5320	5320	5320	0
294	20231201	155100	47659570	5320	5320	5320	5320	0
295	20231201	155000	47659570	5320	5320	5320	5320	0
296	20231201	154900	47659570	5320	5320	5320	5320	0
297	20231201	154800	47659570	5320	5320	5320	5320	0
298	20231201	154700	47659570	5320	5320	5320	5320	0
299	20231201	154600	47659570	5320	5320	5320	5320	0
300	20231201	154500	47659570	5320	5320	5320	5320	0
301	20231201	154400	47659570	5320	5320	5320	5320	0
302	20231201	154300	47659570	5320	5320	5320	5320	109
303	20231201	154200	47659570	5320	5320	5320	5320	0
304	20231201	154100	47659570	5320	5320	5320	5320	0
305	20231201	154000	47659570	5320	5320	5320	5320	0
306	20231201	153900	47659570	5320	5320	5320	5320	0
307	20231201	153800	47659570	5320	5320	5320	5320	0
308	20231201	153700	47659570	5320	5320	5320	5320	0
309	20231201	153600	47659570	5320	5320	5320	5320	0
310	20231201	153500	47659570	5320	5320	5320	5320	0
311	20231201	153400	47659570	5320	5320	5320	5320	0
312	20231201	153300	47659570	5320	5320	5320	5320	0
313	20231201	153200	47659570	5320	5320	5320	5320	0
314	20231201	153100	47659570	5320	5320	5320	5320	0
315	20231201	153000	47659570	5320	5320	5320	5320	109
316	20231201	152900	47079690	5320	5320	5320	5320	0
317	20231201	152800	47079690	5320	5320	5320	5320	0
318	20231201	152700	47079690	5320	5320	5320	5320	0
319	20231201	152600	47079690	5320	5320	5320	5320	0
320	20231201	152500	47079690	5320	5320	5320	5320	0
321	20231201	152400	47079690	5320	5320	5320	5320	0
322	20231201	152300	47079690	5320	5320	5320	5320	0
323	20231201	152200	47079690	5320	5320	5320	5320	0
324	20231201	152100	47079690	5320	5320	5320	5320	0
325	20231201	152000	47079690	5320	5320	5320	5320	0
326	20231201	151900	47079690	5320	5310	5320	5310	31
327	20231201	151800	46914980	5310	5310	5310	5310	1
328	20231201	151700	46909670	5310	5290	5310	5290	50
329	20231201	151600	46644690	5250	5280	5280	5250	64
330	20231201	151500	46308010	5260	5260	5260	5260	0
331	20231201	151400	46308010	5260	5260	5260	5260	0
332	20231201	151300	46308010	5260	5260	5260	5260	40
333	20231201	151200	46097610	5290	5290	5290	5290	0
334	20231201	151100	46097610	5290	5290	5290	5290	0
335	20231201	151000	46097610	5290	5290	5290	5290	0
336	20231201	150900	46097610	5290	5290	5290	5290	0
337	20231201	150800	46097610	5290	5290	5290	5290	3
338	20231201	150700	46081740	5290	5290	5290	5290	0
339	20231201	150600	46081740	5290	5290	5290	5290	0
340	20231201	150500	46081740	5290	5290	5290	5290	0
341	20231201	150400	46081740	5290	5290	5290	5290	0
342	20231201	150300	46081740	5290	5290	5290	5290	0
343	20231201	150200	46081740	5290	5290	5290	5290	20
344	20231201	150100	45975940	5280	5280	5280	5280	0
345	20231201	150000	45975940	5280	5280	5280	5280	0
346	20231201	145900	45975940	5280	5280	5280	5280	0
347	20231201	145800	45975940	5280	5280	5280	5280	1
348	20231201	145700	45970660	5290	5290	5290	5290	0
349	20231201	145600	45970660	5290	5290	5290	5290	0
350	20231201	145500	45970660	5290	5290	5290	5290	0
351	20231201	145400	45970660	5290	5290	5290	5290	0
352	20231201	145300	45970660	5290	5290	5290	5290	0
353	20231201	145200	45970660	5290	5290	5290	5290	0
354	20231201	145100	45970660	5290	5290	5290	5290	1
355	20231201	145000	45965370	5310	5310	5310	5310	0
356	20231201	144900	45965370	5310	5310	5310	5310	3
357	20231201	144800	45949440	5310	5310	5310	5310	0
358	20231201	144700	45949440	5310	5310	5310	5310	0
359	20231201	144600	45949440	5310	5290	5310	5290	12
360	20231201	144500	45885920	5300	5300	5300	5300	0
361	20231201	144400	45885920	5300	5300	5300	5300	0
362	20231201	144300	45885920	5300	5300	5300	5300	0
363	20231201	144200	45885920	5300	5300	5300	5300	276
364	20231201	144100	44423120	5290	5280	5290	5280	40
365	20231201	144000	44211740	5280	5280	5280	5280	0
366	20231201	143900	44211740	5280	5280	5280	5280	0
367	20231201	143800	44211740	5280	5280	5280	5280	0
368	20231201	143700	44211740	5280	5280	5280	5280	0
369	20231201	143600	44211740	5280	5280	5280	5280	2
370	20231201	143500	44201180	5280	5280	5280	5280	0
371	20231201	143400	44201180	5280	5280	5280	5280	0
372	20231201	143300	44201180	5280	5280	5280	5280	0
373	20231201	143200	44201180	5280	5280	5280	5280	0
374	20231201	143100	44201180	5280	5280	5280	5280	2
375	20231201	143000	44190620	5280	5280	5280	5280	0
376	20231201	142900	44190620	5280	5280	5280	5280	0
377	20231201	142800	44190620	5280	5280	5280	5280	0
378	20231201	142700	44190620	5280	5280	5280	5280	34
379	20231201	142600	44011100	5290	5290	5290	5290	2
380	20231201	142500	44000520	5300	5300	5300	5300	0
381	20231201	142400	44000520	5300	5300	5300	5300	0
382	20231201	142300	44000520	5300	5300	5300	5300	0
383	20231201	142200	44000520	5300	5300	5300	5300	0
384	20231201	142100	44000520	5300	5290	5300	5290	37
385	20231201	142000	43804550	5290	5290	5290	5290	3
386	20231201	141900	43788680	5250	5280	5280	5250	900
387	20231201	141800	39062740	5290	5290	5290	5290	4
388	20231201	141700	39041580	5300	5300	5300	5300	0
389	20231201	141600	39041580	5300	5300	5300	5300	0
390	20231201	141500	39041580	5300	5300	5300	5300	0
391	20231201	141400	39041580	5300	5300	5300	5300	0
392	20231201	141300	39041580	5300	5300	5300	5300	0
393	20231201	141200	39041580	5300	5300	5300	5300	0
394	20231201	141100	39041580	5300	5300	5300	5300	2
395	20231201	141000	39030980	5300	5300	5300	5300	2
396	20231201	140900	39020380	5300	5300	5300	5300	0
397	20231201	140800	39020380	5300	5300	5300	5300	0
398	20231201	140700	39020380	5300	5300	5300	5300	0
399	20231201	140600	39020380	5300	5300	5300	5300	23
400	20231201	140500	38898480	5300	5300	5300	5300	94
401	20231201	140400	38400280	5300	5300	5300	5300	37
402	20231201	140300	38204180	5300	5300	5300	5300	0
403	20231201	140200	38204180	5300	5300	5300	5300	0
404	20231201	140100	38204180	5300	5300	5300	5300	2
405	20231201	140000	38193580	5300	5300	5300	5300	0
406	20231201	135900	38193580	5300	5300	5300	5300	1
407	20231201	135800	38188280	5300	5300	5300	5300	0
408	20231201	135700	38188280	5300	5300	5300	5300	0
409	20231201	135600	38188280	5300	5300	5300	5300	0
410	20231201	135500	38188280	5300	5300	5300	5300	0
411	20231201	135400	38188280	5300	5300	5300	5300	0
412	20231201	135300	38188280	5300	5300	5300	5300	0
413	20231201	135200	38188280	5300	5300	5300	5300	0
414	20231201	135100	38188280	5300	5300	5300	5300	1
415	20231201	135000	38182980	5300	5300	5300	5300	0
416	20231201	134900	38182980	5300	5300	5300	5300	0
417	20231201	134800	38182980	5300	5300	5300	5300	0
418	20231201	134700	38182980	5300	5300	5300	5300	0
419	20231201	134600	38182980	5300	5300	5300	5300	0
420	20231201	134500	38182980	5300	5300	5300	5300	0
421	20231201	134400	38182980	5300	5300	5300	5300	0
422	20231201	134300	38182980	5300	5300	5300	5300	0
423	20231201	134200	38182980	5300	5300	5300	5300	0
424	20231201	134100	38182980	5300	5300	5300	5300	0
425	20231201	134000	38182980	5300	5300	5300	5300	0
426	20231201	133900	38182980	5300	5300	5300	5300	0
427	20231201	133800	38182980	5300	5300	5300	5300	0
428	20231201	133700	38182980	5300	5300	5300	5300	0
429	20231201	133600	38182980	5300	5300	5300	5300	0
430	20231201	133500	38182980	5300	5300	5300	5300	0
431	20231201	133400	38182980	5300	5300	5300	5300	0
432	20231201	133300	38182980	5300	5270	5300	5270	1500
433	20231201	133200	30250190	5260	5260	5260	5260	9
434	20231201	133100	30202850	5270	5270	5270	5270	2
435	20231201	133000	30192310	5270	5270	5270	5270	2
436	20231201	132900	30181770	5260	5260	5260	5260	0
437	20231201	132800	30181770	5260	5260	5260	5260	0
438	20231201	132700	30181770	5260	5260	5260	5260	0
439	20231201	132600	30181770	5260	5260	5260	5260	0
440	20231201	132500	30181770	5260	5260	5260	5260	0
441	20231201	132400	30181770	5260	5260	5260	5260	0
442	20231201	132300	30181770	5260	5270	5270	5260	52
443	20231201	132200	29908230	5270	5270	5270	5270	0
444	20231201	132100	29908230	5270	5270	5270	5270	0
445	20231201	132000	29908230	5270	5270	5270	5270	0
446	20231201	131900	29908230	5270	5270	5270	5270	0
447	20231201	131800	29908230	5270	5270	5270	5270	0
448	20231201	131700	29908230	5270	5270	5270	5270	0
449	20231201	131600	29908230	5270	5270	5270	5270	2
450	20231201	131500	29897690	5270	5270	5270	5270	0
451	20231201	131400	29897690	5270	5270	5270	5270	0
452	20231201	131300	29897690	5270	5270	5270	5270	0
453	20231201	131200	29897690	5270	5270	5270	5270	36
454	20231201	131100	29707970	5280	5280	5280	5280	3
455	20231201	131000	29692130	5290	5290	5290	5290	0
456	20231201	130900	29692130	5290	5290	5290	5290	0
457	20231201	130800	29692130	5290	5290	5290	5290	0
458	20231201	130700	29692130	5290	5290	5290	5290	0
459	20231201	130600	29692130	5290	5290	5290	5290	2
460	20231201	130500	29681550	5290	5290	5290	5290	0
461	20231201	130400	29681550	5290	5290	5290	5290	0
462	20231201	130300	29681550	5290	5290	5290	5290	0
463	20231201	130200	29681550	5290	5290	5290	5290	1
464	20231201	130100	29676260	5290	5290	5290	5290	2
465	20231201	130000	29665680	5290	5290	5290	5290	0
466	20231201	125900	29665680	5290	5290	5290	5290	0
467	20231201	125800	29665680	5290	5290	5290	5290	0
468	20231201	125700	29665680	5290	5290	5290	5290	0
469	20231201	125600	29665680	5290	5290	5290	5290	1
470	20231201	125500	29660390	5270	5270	5270	5270	0
471	20231201	125400	29660390	5270	5270	5270	5270	0
472	20231201	125300	29660390	5270	5270	5270	5270	0
473	20231201	125200	29660390	5270	5270	5270	5270	14
474	20231201	125100	29586610	5270	5270	5270	5270	0
475	20231201	125000	29586610	5270	5270	5270	5270	0
476	20231201	124900	29586610	5270	5270	5270	5270	4
477	20231201	124800	29565530	5290	5290	5290	5290	0
478	20231201	124700	29565530	5290	5290	5290	5290	0
479	20231201	124600	29565530	5290	5290	5290	5290	0
480	20231201	124500	29565530	5290	5290	5290	5290	0
481	20231201	124400	29565530	5290	5290	5290	5290	4
482	20231201	124300	29544370	5300	5300	5300	5300	0
483	20231201	124200	29544370	5300	5300	5300	5300	0
484	20231201	124100	29544370	5300	5300	5300	5300	0
485	20231201	124000	29544370	5300	5300	5300	5300	0
486	20231201	123900	29544370	5300	5300	5300	5300	0
487	20231201	123800	29544370	5300	5300	5300	5300	0
488	20231201	123700	29544370	5300	5300	5300	5300	0
489	20231201	123600	29544370	5300	5300	5300	5300	2
490	20231201	123500	29533770	5300	5300	5300	5300	0
491	20231201	123400	29533770	5300	5300	5300	5300	0
492	20231201	123300	29533770	5300	5300	5300	5300	0
493	20231201	123200	29533770	5300	5300	5300	5300	0
494	20231201	123100	29533770	5300	5300	5300	5300	2
495	20231201	123000	29523170	5300	5300	5300	5300	5
496	20231201	122900	29496670	5300	5300	5300	5300	0
497	20231201	122800	29496670	5300	5300	5300	5300	0
498	20231201	122700	29496670	5300	5300	5300	5300	0
499	20231201	122600	29496670	5300	5300	5300	5300	0
500	20231201	122500	29496670	5300	5300	5300	5300	0
501	20231201	122400	29496670	5300	5290	5300	5290	19
502	20231201	122300	29396080	5290	5290	5290	5290	0
503	20231201	122200	29396080	5290	5290	5290	5290	0
504	20231201	122100	29396080	5290	5290	5290	5290	0
505	20231201	122000	29396080	5290	5290	5290	5290	0
506	20231201	121900	29396080	5290	5290	5290	5290	0
507	20231201	121800	29396080	5290	5290	5290	5290	2
508	20231201	121700	29385500	5290	5290	5290	5290	0
509	20231201	121600	29385500	5290	5290	5290	5290	0
510	20231201	121500	29385500	5290	5290	5290	5290	0
511	20231201	121400	29385500	5290	5290	5290	5290	0
512	20231201	121300	29385500	5290	5290	5290	5290	0
513	20231201	121200	29385500	5290	5290	5290	5290	0
514	20231201	121100	29385500	5290	5290	5290	5290	2
515	20231201	121000	29374920	5290	5290	5290	5290	0
516	20231201	120900	29374920	5290	5290	5290	5290	0
517	20231201	120800	29374920	5290	5290	5290	5290	2
518	20231201	120700	29364340	5290	5290	5290	5290	0
519	20231201	120600	29364340	5290	5290	5290	5290	0
520	20231201	120500	29364340	5290	5290	5290	5290	0
521	20231201	120400	29364340	5290	5290	5290	5290	1
522	20231201	120300	29359050	5290	5290	5290	5290	1
523	20231201	120200	29353760	5260	5260	5260	5260	0
524	20231201	120100	29353760	5260	5290	5290	5260	100
525	20231201	120000	28827530	5300	5300	5300	5300	1
526	20231201	115900	28822230	5300	5300	5300	5300	0
527	20231201	115800	28822230	5300	5300	5300	5300	0
528	20231201	115700	28822230	5300	5300	5300	5300	1
529	20231201	115600	28816930	5310	5310	5310	5310	0
530	20231201	115500	28816930	5310	5310	5310	5310	0
531	20231201	115400	28816930	5310	5310	5310	5310	0
532	20231201	115300	28816930	5310	5310	5310	5310	0
533	20231201	115200	28816930	5310	5310	5310	5310	0
534	20231201	115100	28816930	5310	5310	5310	5310	0
535	20231201	115000	28816930	5310	5310	5310	5310	0
536	20231201	114900	28816930	5310	5310	5310	5310	0
537	20231201	114800	28816930	5310	5310	5310	5310	0
538	20231201	114700	28816930	5310	5310	5310	5310	0
539	20231201	114600	28816930	5310	5310	5310	5310	0
540	20231201	114500	28816930	5310	5310	5310	5310	0
541	20231201	114400	28816930	5310	5310	5310	5310	0
542	20231201	114300	28816930	5310	5310	5310	5310	1
543	20231201	114200	28811620	5290	5290	5290	5290	0
544	20231201	114100	28811620	5290	5290	5290	5290	0
545	20231201	114000	28811620	5290	5290	5290	5290	0
546	20231201	113900	28811620	5290	5290	5290	5290	10
547	20231201	113800	28758720	5330	5330	5330	5330	0
548	20231201	113700	28758720	5330	5330	5330	5330	0
549	20231201	113600	28758720	5330	5330	5330	5330	0
550	20231201	113500	28758720	5330	5330	5330	5330	1
551	20231201	113400	28753390	5280	5280	5280	5280	0
552	20231201	113300	28753390	5280	5280	5280	5280	10
553	20231201	113200	28700590	5280	5280	5280	5280	50
554	20231201	113100	28436590	5270	5280	5280	5270	10
555	20231201	113000	28383870	5300	5300	5300	5300	0
556	20231201	112900	28383870	5300	5300	5300	5300	0
557	20231201	112800	28383870	5300	5300	5300	5300	0
558	20231201	112700	28383870	5300	5300	5300	5300	0
559	20231201	112600	28383870	5300	5300	5300	5300	0
560	20231201	112500	28383870	5300	5300	5300	5300	1
561	20231201	112400	28378570	5290	5290	5290	5290	0
562	20231201	112300	28378570	5290	5290	5290	5290	0
563	20231201	112200	28378570	5290	5300	5300	5290	6
564	20231201	112100	28346780	5300	5300	5300	5300	20
565	20231201	112000	28240780	5340	5340	5340	5340	0
566	20231201	111900	28240780	5340	5290	5340	5290	2
567	20231201	111800	28230150	5350	5350	5350	5350	0
568	20231201	111700	28230150	5350	5350	5350	5350	0
569	20231201	111600	28230150	5350	5350	5350	5350	0
570	20231201	111500	28230150	5350	5310	5350	5310	112
571	20231201	111400	27632800	5310	5310	5310	5310	0
572	20231201	111300	27632800	5310	5310	5310	5310	1
573	20231201	111200	27627490	5270	5270	5270	5270	10
574	20231201	111100	27574790	5270	5270	5270	5270	0
575	20231201	111000	27574790	5270	5270	5270	5270	0
576	20231201	110900	27574790	5270	5270	5270	5270	10
577	20231201	110800	27522090	5260	5260	5260	5260	0
578	20231201	110700	27522090	5260	5260	5260	5260	0
579	20231201	110600	27522090	5260	5260	5260	5260	0
580	20231201	110500	27522090	5260	5260	5260	5260	0
581	20231201	110400	27522090	5260	5260	5260	5260	0
582	20231201	110300	27522090	5260	5260	5260	5260	0
583	20231201	110200	27522090	5260	5260	5260	5260	0
584	20231201	110100	27522090	5260	5260	5260	5260	0
585	20231201	110000	27522090	5260	5260	5260	5260	0
586	20231201	105900	27522090	5260	5260	5260	5260	0
587	20231201	105800	27522090	5260	5260	5260	5260	0
588	20231201	105700	27522090	5260	5280	5280	5260	164
589	20231201	105600	26658210	5290	5290	5290	5290	39
590	20231201	105500	26451900	5260	5260	5260	5260	0
591	20231201	105400	26451900	5260	5260	5260	5260	0
592	20231201	105300	26451900	5260	5260	5260	5260	0
593	20231201	105200	26451900	5260	5260	5260	5260	0
594	20231201	105100	26451900	5260	5260	5260	5260	0
595	20231201	105000	26451900	5260	5260	5260	5260	0
596	20231201	104900	26451900	5260	5260	5260	5260	0
597	20231201	104800	26451900	5260	5260	5260	5260	0
598	20231201	104700	26451900	5260	5260	5260	5260	0
599	20231201	104600	26451900	5260	5260	5260	5260	0
600	20231201	104500	26451900	5260	5260	5260	5260	0
601	20231201	104400	26451900	5260	5260	5260	5260	0
602	20231201	104300	26451900	5260	5260	5260	5260	0
603	20231201	104200	26451900	5260	5300	5300	5260	374
604	20231201	104100	24484070	5310	5310	5310	5310	0
605	20231201	104000	24484070	5310	5310	5310	5310	0
606	20231201	103900	24484070	5310	5310	5310	5310	0
607	20231201	103800	24484070	5310	5250	5310	5250	2071
608	20231201	103700	13566740	5250	5250	5250	5250	0
609	20231201	103600	13566740	5250	5250	5250	5250	2
610	20231201	103500	13556240	5250	5250	5250	5250	0
611	20231201	103400	13556240	5250	5250	5250	5250	0
612	20231201	103300	13556240	5250	5250	5250	5250	0
613	20231201	103200	13556240	5250	5250	5250	5250	0
614	20231201	103100	13556240	5250	5250	5250	5250	2
615	20231201	103000	13545740	5250	5250	5250	5250	0
616	20231201	102900	13545740	5250	5250	5250	5250	0
617	20231201	102800	13545740	5250	5250	5250	5250	0
618	20231201	102700	13545740	5250	5250	5250	5250	0
619	20231201	102600	13545740	5250	5250	5250	5250	2
620	20231201	102500	13535240	5220	5220	5220	5220	0
621	20231201	102400	13535240	5220	5220	5220	5220	0
622	20231201	102300	13535240	5220	5220	5220	5220	0
623	20231201	102200	13535240	5220	5220	5220	5220	0
624	20231201	102100	13535240	5220	5220	5220	5220	0
625	20231201	102000	13535240	5220	5220	5220	5220	0
626	20231201	101900	13535240	5220	5220	5220	5220	0
627	20231201	101800	13535240	5220	5220	5220	5220	0
628	20231201	101700	13535240	5220	5220	5220	5220	0
629	20231201	101600	13535240	5220	5220	5220	5220	0
630	20231201	101500	13535240	5220	5220	5220	5220	0
631	20231201	101400	13535240	5220	5220	5220	5220	0
632	20231201	101300	13535240	5220	5220	5220	5220	0
633	20231201	101200	13535240	5220	5220	5220	5220	581
634	20231201	101100	10502420	5190	5190	5190	5190	0
635	20231201	101000	10502420	5190	5190	5190	5190	0
636	20231201	100900	10502420	5190	5220	5220	5190	304
637	20231201	100800	8919840	5220	5220	5220	5220	0
638	20231201	100700	8919840	5220	5220	5220	5220	68
639	20231201	100600	8564880	5220	5220	5220	5220	19
640	20231201	100500	8465700	5220	5220	5220	5220	192
641	20231201	100400	7463460	5220	5220	5220	5220	18
642	20231201	100300	7369500	5220	5220	5220	5220	5
643	20231201	100200	7343400	5220	5220	5220	5220	10
644	20231201	100100	7291200	5220	5220	5220	5220	20
645	20231201	100000	7186800	5220	5220	5220	5220	0
646	20231201	095900	7186800	5220	5220	5220	5220	0
647	20231201	095800	7186800	5220	5220	5220	5220	0
648	20231201	095700	7186800	5220	5220	5220	5220	0
649	20231201	095600	7186800	5220	5220	5220	5220	0
650	20231201	095500	7186800	5220	5220	5220	5220	0
651	20231201	095400	7186800	5220	5220	5220	5220	0
652	20231201	095300	7186800	5220	5220	5220	5220	0
653	20231201	095200	7186800	5220	5220	5220	5220	0
654	20231201	095100	7186800	5220	5220	5220	5220	0
655	20231201	095000	7186800	5220	5220	5220	5220	0
656	20231201	094900	7186800	5220	5220	5220	5220	0
657	20231201	094800	7186800	5220	5220	5220	5220	50
658	20231201	094700	6925800	5220	5220	5220	5220	0
659	20231201	094600	6925800	5220	5220	5220	5220	0
660	20231201	094500	6925800	5220	5220	5220	5220	0
661	20231201	094400	6925800	5220	5220	5220	5220	0
662	20231201	094300	6925800	5220	5220	5220	5220	1
663	20231201	094200	6920580	5220	5220	5220	5220	0
664	20231201	094100	6920580	5220	5220	5220	5220	0
665	20231201	094000	6920580	5220	5240	5240	5220	846
666	20231201	093900	2500680	5250	5250	5250	5250	0
667	20231201	093800	2500680	5250	5250	5250	5250	1
668	20231201	093700	2495430	5250	5250	5250	5250	0
669	20231201	093600	2495430	5250	5250	5250	5250	134
670	20231201	093500	1791930	5250	5250	5250	5250	2
671	20231201	093400	1781430	5250	5250	5250	5250	0
672	20231201	093300	1781430	5250	5250	5250	5250	0
673	20231201	093200	1781430	5250	5250	5250	5250	0
674	20231201	093100	1781430	5250	5250	5250	5250	0
675	20231201	093000	1781430	5250	5250	5250	5250	0
676	20231201	092900	1781430	5250	5250	5250	5250	0
677	20231201	092800	1781430	5250	5250	5250	5250	0
678	20231201	092700	1781430	5250	5250	5250	5250	65
679	20231201	092600	1440180	5250	5250	5250	5250	0
680	20231201	092500	1440180	5250	5250	5250	5250	8
681	20231201	092400	1398180	5230	5230	5230	5230	0
682	20231201	092300	1398180	5230	5230	5230	5230	1
683	20231201	092200	1392950	5220	5220	5220	5220	0
684	20231201	092100	1392950	5220	5220	5220	5220	0
685	20231201	092000	1392950	5220	5220	5220	5220	0
686	20231201	091900	1392950	5220	5220	5220	5220	0
687	20231201	091800	1392950	5220	5220	5220	5220	0
688	20231201	091700	1392950	5220	5220	5220	5220	37
689	20231201	091600	1199810	5230	5230	5230	5230	0
690	20231201	091500	1199810	5230	5230	5230	5230	0
691	20231201	091400	1199810	5230	5230	5230	5230	0
692	20231201	091300	1199810	5230	5230	5230	5230	4
693	20231201	091200	1178890	5280	5280	5280	5280	0
694	20231201	091100	1178890	5280	5280	5280	5280	0
695	20231201	091000	1178890	5280	5280	5280	5280	0
696	20231201	090900	1178890	5280	5280	5280	5280	0
697	20231201	090800	1178890	5280	5280	5280	5280	0
698	20231201	090700	1178890	5280	5280	5280	5280	0
699	20231201	090600	1178890	5280	5280	5280	5280	1
700	20231201	090500	1173610	5190	5190	5190	5190	0
701	20231201	090400	1173610	5190	5250	5250	5190	166
702	20231201	090300	310940	5270	5270	5270	5270	0
703	20231201	090200	310940	5270	5270	5270	5270	0
704	20231201	090100	310940	5270	5270	5270	5270	0
705	20231201	090000	310940	5270	5280	5280	5270	59