KissMeData/026150/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	190900	545935310	7960	7960	7960	7960	2428
3	20231201	190800	545935310	7960	7960	7960	7960	0
4	20231201	190700	545935310	7960	7960	7960	7960	0
5	20231201	190600	545935310	7960	7960	7960	7960	0
6	20231201	190500	545935310	7960	7960	7960	7960	0
7	20231201	190400	545935310	7960	7960	7960	7960	0
8	20231201	190300	545935310	7960	7960	7960	7960	0
9	20231201	190200	545935310	7960	7960	7960	7960	0
10	20231201	190100	545935310	7960	7960	7960	7960	0
11	20231201	190000	545935310	7960	7960	7960	7960	0
12	20231201	185900	545935310	7960	7960	7960	7960	0
13	20231201	185800	545935310	7960	7960	7960	7960	0
14	20231201	185700	545935310	7960	7960	7960	7960	0
15	20231201	185600	545935310	7960	7960	7960	7960	0
16	20231201	185500	545935310	7960	7960	7960	7960	0
17	20231201	185400	545935310	7960	7960	7960	7960	0
18	20231201	185300	545935310	7960	7960	7960	7960	0
19	20231201	185200	545935310	7960	7960	7960	7960	0
20	20231201	185100	545935310	7960	7960	7960	7960	0
21	20231201	185000	545935310	7960	7960	7960	7960	0
22	20231201	184900	545935310	7960	7960	7960	7960	0
23	20231201	184800	545935310	7960	7960	7960	7960	0
24	20231201	184700	545935310	7960	7960	7960	7960	0
25	20231201	184600	545935310	7960	7960	7960	7960	0
26	20231201	184500	545935310	7960	7960	7960	7960	0
27	20231201	184400	545935310	7960	7960	7960	7960	0
28	20231201	184300	545935310	7960	7960	7960	7960	0
29	20231201	184200	545935310	7960	7960	7960	7960	0
30	20231201	184100	545935310	7960	7960	7960	7960	0
31	20231201	184000	545935310	7960	7960	7960	7960	0
32	20231201	183900	545935310	7960	7960	7960	7960	2428
33	20231201	183800	545935310	7960	7960	7960	7960	0
34	20231201	183700	545935310	7960	7960	7960	7960	0
35	20231201	183600	545935310	7960	7960	7960	7960	0
36	20231201	183500	545935310	7960	7960	7960	7960	0
37	20231201	183400	545935310	7960	7960	7960	7960	0
38	20231201	183300	545935310	7960	7960	7960	7960	0
39	20231201	183200	545935310	7960	7960	7960	7960	0
40	20231201	183100	545935310	7960	7960	7960	7960	0
41	20231201	183000	545935310	7960	7960	7960	7960	0
42	20231201	182900	545935310	7960	7960	7960	7960	0
43	20231201	182800	545935310	7960	7960	7960	7960	0
44	20231201	182700	545935310	7960	7960	7960	7960	0
45	20231201	182600	545935310	7960	7960	7960	7960	0
46	20231201	182500	545935310	7960	7960	7960	7960	0
47	20231201	182400	545935310	7960	7960	7960	7960	0
48	20231201	182300	545935310	7960	7960	7960	7960	0
49	20231201	182200	545935310	7960	7960	7960	7960	0
50	20231201	182100	545935310	7960	7960	7960	7960	0
51	20231201	182000	545935310	7960	7960	7960	7960	0
52	20231201	181900	545935310	7960	7960	7960	7960	0
53	20231201	181800	545935310	7960	7960	7960	7960	0
54	20231201	181700	545935310	7960	7960	7960	7960	0
55	20231201	181600	545935310	7960	7960	7960	7960	0
56	20231201	181500	545935310	7960	7960	7960	7960	0
57	20231201	181400	545935310	7960	7960	7960	7960	0
58	20231201	181300	545935310	7960	7960	7960	7960	0
59	20231201	181200	545935310	7960	7960	7960	7960	0
60	20231201	181100	545935310	7960	7960	7960	7960	0
61	20231201	181000	545935310	7960	7960	7960	7960	0
62	20231201	180900	545935310	7960	7960	7960	7960	2428
63	20231201	180800	545935310	7960	7960	7960	7960	0
64	20231201	180700	545935310	7960	7960	7960	7960	0
65	20231201	180600	545935310	7960	7960	7960	7960	0
66	20231201	180500	545935310	7960	7960	7960	7960	0
67	20231201	180400	545935310	7960	7960	7960	7960	0
68	20231201	180300	545935310	7960	7960	7960	7960	0
69	20231201	180200	545935310	7960	7960	7960	7960	0
70	20231201	180100	545935310	7960	7960	7960	7960	0
71	20231201	180000	545935310	7960	7960	7960	7960	0
72	20231201	175900	545935310	7960	7960	7960	7960	0
73	20231201	175800	545935310	7960	7960	7960	7960	0
74	20231201	175700	545935310	7960	7960	7960	7960	0
75	20231201	175600	545935310	7960	7960	7960	7960	0
76	20231201	175500	545935310	7960	7960	7960	7960	0
77	20231201	175400	545935310	7960	7960	7960	7960	0
78	20231201	175300	545935310	7960	7960	7960	7960	0
79	20231201	175200	545935310	7960	7960	7960	7960	0
80	20231201	175100	545935310	7960	7960	7960	7960	0
81	20231201	175000	545935310	7960	7960	7960	7960	0
82	20231201	174900	545935310	7960	7960	7960	7960	0
83	20231201	174800	545935310	7960	7960	7960	7960	0
84	20231201	174700	545935310	7960	7960	7960	7960	0
85	20231201	174600	545935310	7960	7960	7960	7960	0
86	20231201	174500	545935310	7960	7960	7960	7960	0
87	20231201	174400	545935310	7960	7960	7960	7960	0
88	20231201	174300	545935310	7960	7960	7960	7960	0
89	20231201	174200	545935310	7960	7960	7960	7960	0
90	20231201	174100	545935310	7960	7960	7960	7960	0
91	20231201	174000	545935310	7960	7960	7960	7960	0
92	20231201	173900	545935310	7960	7960	7960	7960	2428
93	20231201	173800	545935310	7960	7960	7960	7960	0
94	20231201	173700	545935310	7960	7960	7960	7960	0
95	20231201	173600	545935310	7960	7960	7960	7960	0
96	20231201	173500	545935310	7960	7960	7960	7960	0
97	20231201	173400	545935310	7960	7960	7960	7960	0
98	20231201	173300	545935310	7960	7960	7960	7960	0
99	20231201	173200	545935310	7960	7960	7960	7960	0
100	20231201	173100	545935310	7960	7960	7960	7960	0
101	20231201	173000	545935310	7960	7960	7960	7960	0
102	20231201	172900	545935310	7960	7960	7960	7960	0
103	20231201	172800	545935310	7960	7960	7960	7960	0
104	20231201	172700	545935310	7960	7960	7960	7960	0
105	20231201	172600	545935310	7960	7960	7960	7960	0
106	20231201	172500	545935310	7960	7960	7960	7960	0
107	20231201	172400	545935310	7960	7960	7960	7960	0
108	20231201	172300	545935310	7960	7960	7960	7960	0
109	20231201	172200	545935310	7960	7960	7960	7960	0
110	20231201	172100	545935310	7960	7960	7960	7960	0
111	20231201	172000	545935310	7960	7960	7960	7960	0
112	20231201	171900	545935310	7960	7960	7960	7960	0
113	20231201	171800	545935310	7960	7960	7960	7960	0
114	20231201	171700	545935310	7960	7960	7960	7960	0
115	20231201	171600	545935310	7960	7960	7960	7960	0
116	20231201	171500	545935310	7960	7960	7960	7960	0
117	20231201	171400	545935310	7960	7960	7960	7960	0
118	20231201	171300	545935310	7960	7960	7960	7960	0
119	20231201	171200	545935310	7960	7960	7960	7960	0
120	20231201	171100	545935310	7960	7960	7960	7960	0
121	20231201	171000	545935310	7960	7960	7960	7960	0
122	20231201	170900	545935310	7960	7960	7960	7960	2428
123	20231201	170800	545935310	7960	7960	7960	7960	0
124	20231201	170700	545935310	7960	7960	7960	7960	0
125	20231201	170600	545935310	7960	7960	7960	7960	0
126	20231201	170500	545935310	7960	7960	7960	7960	0
127	20231201	170400	545935310	7960	7960	7960	7960	0
128	20231201	170300	545935310	7960	7960	7960	7960	0
129	20231201	170200	545935310	7960	7960	7960	7960	0
130	20231201	170100	545935310	7960	7960	7960	7960	0
131	20231201	170000	545935310	7960	7960	7960	7960	0
132	20231201	165900	545935310	7960	7960	7960	7960	0
133	20231201	165800	545935310	7960	7960	7960	7960	0
134	20231201	165700	545935310	7960	7960	7960	7960	0
135	20231201	165600	545935310	7960	7960	7960	7960	0
136	20231201	165500	545935310	7960	7960	7960	7960	0
137	20231201	165400	545935310	7960	7960	7960	7960	0
138	20231201	165300	545935310	7960	7960	7960	7960	0
139	20231201	165200	545935310	7960	7960	7960	7960	0
140	20231201	165100	545935310	7960	7960	7960	7960	0
141	20231201	165000	545935310	7960	7960	7960	7960	0
142	20231201	164900	545935310	7960	7960	7960	7960	0
143	20231201	164800	545935310	7960	7960	7960	7960	0
144	20231201	164700	545935310	7960	7960	7960	7960	0
145	20231201	164600	545935310	7960	7960	7960	7960	0
146	20231201	164500	545935310	7960	7960	7960	7960	0
147	20231201	164400	545935310	7960	7960	7960	7960	0
148	20231201	164300	545935310	7960	7960	7960	7960	0
149	20231201	164200	545935310	7960	7960	7960	7960	0
150	20231201	164100	545935310	7960	7960	7960	7960	0
151	20231201	164000	545935310	7960	7960	7960	7960	0
152	20231201	163900	545935310	7960	7960	7960	7960	2428
153	20231201	163800	545935310	7960	7960	7960	7960	0
154	20231201	163700	545935310	7960	7960	7960	7960	0
155	20231201	163600	545935310	7960	7960	7960	7960	0
156	20231201	163500	545935310	7960	7960	7960	7960	0
157	20231201	163400	545935310	7960	7960	7960	7960	0
158	20231201	163300	545935310	7960	7960	7960	7960	0
159	20231201	163200	545935310	7960	7960	7960	7960	0
160	20231201	163100	545935310	7960	7960	7960	7960	0
161	20231201	163000	545935310	7960	7960	7960	7960	0
162	20231201	162900	545935310	7960	7960	7960	7960	0
163	20231201	162800	545935310	7960	7960	7960	7960	0
164	20231201	162700	545935310	7960	7960	7960	7960	0
165	20231201	162600	545935310	7960	7960	7960	7960	0
166	20231201	162500	545935310	7960	7960	7960	7960	0
167	20231201	162400	545935310	7960	7960	7960	7960	0
168	20231201	162300	545935310	7960	7960	7960	7960	0
169	20231201	162200	545935310	7960	7960	7960	7960	0
170	20231201	162100	545935310	7960	7960	7960	7960	0
171	20231201	162000	545935310	7960	7960	7960	7960	0
172	20231201	161900	545935310	7960	7960	7960	7960	0
173	20231201	161800	545935310	7960	7960	7960	7960	0
174	20231201	161700	545935310	7960	7960	7960	7960	0
175	20231201	161600	545935310	7960	7960	7960	7960	0
176	20231201	161500	545935310	7960	7960	7960	7960	0
177	20231201	161400	545935310	7960	7960	7960	7960	0
178	20231201	161300	545935310	7960	7960	7960	7960	0
179	20231201	161200	545935310	7960	7960	7960	7960	0
180	20231201	161100	545935310	7960	7960	7960	7960	0
181	20231201	161000	545935310	7960	7960	7960	7960	0
182	20231201	160900	545935310	7960	7960	7960	7960	2428
183	20231201	160800	545935310	7960	7960	7960	7960	0
184	20231201	160700	545935310	7960	7960	7960	7960	0
185	20231201	160600	545935310	7960	7960	7960	7960	0
186	20231201	160500	545935310	7960	7960	7960	7960	0
187	20231201	160400	545935310	7960	7960	7960	7960	0
188	20231201	160300	545935310	7960	7960	7960	7960	0
189	20231201	160200	545935310	7960	7960	7960	7960	0
190	20231201	160100	545935310	7960	7960	7960	7960	0
191	20231201	160000	545935310	7960	7960	7960	7960	0
192	20231201	155900	545935310	7960	7960	7960	7960	0
193	20231201	155800	545935310	7960	7960	7960	7960	0
194	20231201	155700	545935310	7960	7960	7960	7960	0
195	20231201	155600	545935310	7960	7960	7960	7960	0
196	20231201	155500	545935310	7960	7960	7960	7960	0
197	20231201	155400	545935310	7960	7960	7960	7960	0
198	20231201	155300	545935310	7960	7960	7960	7960	0
199	20231201	155200	545935310	7960	7960	7960	7960	0
200	20231201	155100	545935310	7960	7960	7960	7960	0
201	20231201	155000	545935310	7960	7960	7960	7960	0
202	20231201	154900	545935310	7960	7960	7960	7960	0
203	20231201	154800	545935310	7960	7960	7960	7960	0
204	20231201	154700	545935310	7960	7960	7960	7960	0
205	20231201	154600	545935310	7960	7960	7960	7960	0
206	20231201	154500	545935310	7960	7960	7960	7960	0
207	20231201	154400	545935310	7960	7960	7960	7960	0
208	20231201	154300	545935310	7960	7960	7960	7960	0
209	20231201	154200	545935310	7960	7960	7960	7960	0
210	20231201	154100	545935310	7960	7960	7960	7960	0
211	20231201	154000	545935310	7960	7960	7960	7960	0
212	20231201	153900	545935310	7960	7960	7960	7960	2428
213	20231201	153800	545935310	7960	7960	7960	7960	0
214	20231201	153700	545935310	7960	7960	7960	7960	0
215	20231201	153600	545935310	7960	7960	7960	7960	0
216	20231201	153500	545935310	7960	7960	7960	7960	0
217	20231201	153400	545935310	7960	7960	7960	7960	0
218	20231201	153300	545935310	7960	7960	7960	7960	0
219	20231201	153200	545935310	7960	7960	7960	7960	0
220	20231201	153100	545935310	7960	7960	7960	7960	0
221	20231201	153000	545935310	7960	7960	7960	7960	2428
222	20231201	152900	526608430	7960	7960	7960	7960	0
223	20231201	152800	526608430	7960	7960	7960	7960	0
224	20231201	152700	526608430	7960	7960	7960	7960	0
225	20231201	152600	526608430	7960	7960	7960	7960	0
226	20231201	152500	526608430	7960	7960	7960	7960	0
227	20231201	152400	526608430	7960	7960	7960	7960	0
228	20231201	152300	526608430	7960	7960	7960	7960	0
229	20231201	152200	526608430	7960	7960	7960	7960	0
230	20231201	152100	526608430	7960	7960	7960	7960	0
231	20231201	152000	526608430	7960	7960	7960	7960	0
232	20231201	151900	526608430	7960	7960	7970	7960	261
233	20231201	151800	524530760	7960	7960	7960	7960	10
234	20231201	151700	524451160	7950	7960	7960	7950	300
235	20231201	151600	522065560	7950	7950	7950	7950	690
236	20231201	151500	516580060	7960	7960	7960	7960	1120
237	20231201	151400	507664860	7960	7970	7970	7960	113
238	20231201	151300	506765370	7950	7950	7950	7950	0
239	20231201	151200	506765370	7950	7960	7960	7950	207
240	20231201	151100	505118190	7960	7960	7960	7960	5
241	20231201	151000	505078390	7960	7960	7960	7960	110
242	20231201	150900	504202790	7960	7960	7960	7960	10
243	20231201	150800	504123190	7960	7960	7960	7960	13
244	20231201	150700	504019710	7960	7960	7960	7960	0
245	20231201	150600	504019710	7960	7960	7960	7960	183
246	20231201	150500	502563030	7960	7960	7960	7960	752
247	20231201	150400	496577110	7960	7970	7970	7960	1500
248	20231201	150300	484635490	7970	7970	7970	7970	0
249	20231201	150200	484635490	7970	7970	7970	7970	0
250	20231201	150100	484635490	7970	7970	7970	7970	0
251	20231201	150000	484635490	7970	7970	7970	7970	0
252	20231201	145900	484635490	7970	7970	7970	7970	1
253	20231201	145800	484627520	7980	7980	7980	7980	15
254	20231201	145700	484507820	7980	7980	7980	7980	1
255	20231201	145600	484499840	7980	7980	7980	7980	1
256	20231201	145500	484491860	7970	7970	7970	7970	111
257	20231201	145400	483607190	7970	7970	7970	7970	252
258	20231201	145300	481598750	7970	7970	7970	7970	0
259	20231201	145200	481598750	7970	7970	7970	7970	20
260	20231201	145100	481439350	7970	7970	7970	7970	300
261	20231201	145000	479048350	7970	7970	7970	7970	210
262	20231201	144900	477374650	7970	7970	7970	7970	30
263	20231201	144800	477135550	7970	7970	7970	7970	80
264	20231201	144700	476497950	7970	7970	7970	7970	550
265	20231201	144600	472114450	7980	7980	7980	7980	167
266	20231201	144500	470781790	7980	7980	7980	7980	182
267	20231201	144400	469329430	7980	7980	7980	7980	132
268	20231201	144300	468276070	7980	7980	7980	7980	19
269	20231201	144200	468124450	7980	7980	7980	7980	5
270	20231201	144100	468084550	7990	7990	7990	7970	200
271	20231201	144000	466487120	7990	7970	7990	7970	45
272	20231201	143900	466127790	7970	7970	7970	7970	0
273	20231201	143800	466127790	7970	7970	7970	7970	3
274	20231201	143700	466103880	7980	7980	7980	7980	101
275	20231201	143600	465297900	7980	7980	7980	7980	500
276	20231201	143500	461307900	7980	7980	7980	7980	0
277	20231201	143400	461307900	7980	7980	7980	7980	50
278	20231201	143300	460908900	7980	7980	7980	7980	0
279	20231201	143200	460908900	7980	7980	7980	7980	0
280	20231201	143100	460908900	7980	7980	7980	7980	1
281	20231201	143000	460900920	7970	7970	7970	7970	0
282	20231201	142900	460900920	7970	7970	7970	7970	97
283	20231201	142800	460127830	7980	7980	7980	7980	0
284	20231201	142700	460127830	7980	7980	7980	7980	14
285	20231201	142600	460016110	7970	7980	7980	7970	205
286	20231201	142500	458382140	7980	7980	7980	7980	0
287	20231201	142400	458382140	7980	7980	7980	7980	150
288	20231201	142300	457185140	7980	7970	7980	7970	103
289	20231201	142200	456363220	7970	7980	7980	7970	51
290	20231201	142100	455956250	7980	7980	7980	7980	22
291	20231201	142000	455780690	7960	7960	7960	7960	0
292	20231201	141900	455780690	7960	7960	7960	7960	0
293	20231201	141800	455780690	7960	7960	7960	7960	0
294	20231201	141700	455780690	7960	7960	7960	7960	0
295	20231201	141600	455780690	7960	7980	7980	7960	1246
296	20231201	141500	445858690	7980	7980	7980	7980	0
297	20231201	141400	445858690	7980	7980	7980	7980	1
298	20231201	141300	445850710	7980	7970	7980	7970	121
299	20231201	141200	444886330	7970	7970	7970	7970	61
300	20231201	141100	444400160	7970	7970	7970	7970	30
301	20231201	141000	444161060	7970	7970	7970	7970	9
302	20231201	140900	444089330	7970	7970	7970	7970	0
303	20231201	140800	444089330	7970	7970	7970	7970	10
304	20231201	140700	444009630	7970	7970	7970	7970	2
305	20231201	140600	443993690	7980	7980	7980	7980	83
306	20231201	140500	443331350	7980	7980	7980	7980	0
307	20231201	140400	443331350	7980	7970	7980	7970	299
308	20231201	140300	440948220	7980	7980	7980	7980	0
309	20231201	140200	440948220	7980	7980	7980	7980	620
310	20231201	140100	436000620	7980	7980	7980	7980	0
311	20231201	140000	436000620	7980	7980	7980	7980	0
312	20231201	135900	436000620	7980	7980	7980	7980	0
313	20231201	135800	436000620	7980	8000	8000	7980	136
314	20231201	135700	434914740	8000	8000	8000	8000	10
315	20231201	135600	434834740	8000	8000	8000	8000	62
316	20231201	135500	434338740	8000	8000	8000	8000	11
317	20231201	135400	434250740	8000	8000	8000	8000	0
318	20231201	135300	434250740	8000	8000	8000	8000	0
319	20231201	135200	434250740	8000	8000	8000	8000	0
320	20231201	135100	434250740	8000	7990	8000	7990	200
321	20231201	135000	432651610	7980	7980	7980	7980	0
322	20231201	134900	432651610	7980	7980	7980	7980	1
323	20231201	134800	432643630	7990	7990	7990	7990	1
324	20231201	134700	432635640	7960	7960	7960	7960	0
325	20231201	134600	432635640	7960	7960	7960	7960	0
326	20231201	134500	432635640	7960	7960	7960	7960	0
327	20231201	134400	432635640	7960	7960	7970	7960	10
328	20231201	134300	432556030	7990	7990	7990	7990	11
329	20231201	134200	432468140	7960	7960	7960	7960	750
330	20231201	134100	426498140	7970	7970	7970	7970	2
331	20231201	134000	426482200	7970	7970	7970	7970	498
332	20231201	133900	422513140	7970	7970	7970	7970	0
333	20231201	133800	422513140	7970	7970	7970	7970	0
334	20231201	133700	422513140	7970	7970	7970	7970	0
335	20231201	133600	422513140	7970	7970	7970	7970	0
336	20231201	133500	422513140	7970	7980	7980	7970	217
337	20231201	133400	420782340	7980	7980	7980	7980	12
338	20231201	133300	420686580	7980	7980	7980	7980	0
339	20231201	133200	420686580	7980	7980	7980	7980	72
340	20231201	133100	420112020	7970	7970	7970	7970	725
341	20231201	133000	414333770	7970	7960	7970	7960	422
342	20231201	132900	410972250	7970	7970	7970	7970	1206
343	20231201	132800	401360430	7970	7990	7990	7970	625
344	20231201	132700	396377780	7990	7990	7990	7990	67
345	20231201	132600	395842450	8000	8000	8000	8000	0
346	20231201	132500	395842450	8000	8000	8000	8000	10
347	20231201	132400	395762450	8000	8000	8000	8000	0
348	20231201	132300	395762450	8000	8000	8000	8000	0
349	20231201	132200	395762450	8000	8000	8000	8000	0
350	20231201	132100	395762450	8000	8000	8000	8000	1
351	20231201	132000	395754450	8000	8000	8000	8000	20
352	20231201	131900	395594450	7980	7980	7980	7980	0
353	20231201	131800	395594450	7980	7980	7980	7980	0
354	20231201	131700	395594450	7980	7980	7980	7980	0
355	20231201	131600	395594450	7980	7980	7980	7980	1
356	20231201	131500	395586470	7980	7980	7980	7980	15
357	20231201	131400	395466770	7980	7980	7980	7980	429
358	20231201	131300	392043350	7980	7980	7980	7980	0
359	20231201	131200	392043350	7980	7980	7980	7980	0
360	20231201	131100	392043350	7980	7980	7980	7980	1
361	20231201	131000	392035370	7980	7980	7980	7980	0
362	20231201	130900	392035370	7980	7980	7980	7980	0
363	20231201	130800	392035370	7980	7980	7980	7980	12
364	20231201	130700	391939610	7970	7980	7980	7970	31
365	20231201	130600	391692240	7980	7980	7980	7970	607
366	20231201	130500	386849330	7980	8000	8000	7980	2006
367	20231201	130400	370829010	8000	8000	8000	8000	0
368	20231201	130300	370829010	8000	8000	8000	8000	0
369	20231201	130200	370829010	8000	8000	8000	8000	0
370	20231201	130100	370829010	8000	8000	8000	8000	0
371	20231201	130000	370829010	8000	8000	8000	8000	144
372	20231201	125900	369677010	8000	8000	8000	8000	1
373	20231201	125800	369669010	8000	8000	8000	8000	221
374	20231201	125700	367901010	8000	8000	8000	8000	0
375	20231201	125600	367901010	8000	8000	8000	8000	140
376	20231201	125500	366781010	8000	8000	8000	8000	13
377	20231201	125400	366677010	8010	8010	8010	8010	0
378	20231201	125300	366677010	8010	8010	8010	8010	0
379	20231201	125200	366677010	8010	8010	8010	8010	0
380	20231201	125100	366677010	8010	8010	8010	8010	4
381	20231201	125000	366644970	8020	8020	8020	8020	0
382	20231201	124900	366644970	8020	8020	8020	8020	10
383	20231201	124800	366564770	8020	8020	8020	8020	0
384	20231201	124700	366564770	8020	8020	8020	8020	0
385	20231201	124600	366564770	8020	8020	8020	8020	0
386	20231201	124500	366564770	8020	8020	8020	8020	0
387	20231201	124400	366564770	8020	8020	8020	8020	0
388	20231201	124300	366564770	8020	8020	8020	8020	315
389	20231201	124200	364038470	8020	8020	8020	8020	0
390	20231201	124100	364038470	8020	8020	8020	8020	0
391	20231201	124000	364038470	8020	8020	8020	8020	0
392	20231201	123900	364038470	8020	8020	8020	8020	0
393	20231201	123800	364038470	8020	8020	8020	8020	0
394	20231201	123700	364038470	8020	8020	8020	8020	1
395	20231201	123600	364030450	8020	8010	8030	8010	102
396	20231201	123500	363212630	8010	8010	8010	8010	100
397	20231201	123400	362411630	8000	8010	8010	8000	478
398	20231201	123300	358587350	8010	8010	8010	8010	0
399	20231201	123200	358587350	8010	8010	8010	8010	0
400	20231201	123100	358587350	8010	8010	8010	8010	0
401	20231201	123000	358587350	8010	8010	8010	8010	0
402	20231201	122900	358587350	8010	8010	8010	8010	0
403	20231201	122800	358587350	8010	8010	8010	8010	5
404	20231201	122700	358547300	8000	8000	8000	8000	0
405	20231201	122600	358547300	8000	8000	8000	8000	0
406	20231201	122500	358547300	8000	8000	8000	8000	0
407	20231201	122400	358547300	8000	8000	8000	8000	51
408	20231201	122300	358139300	8000	8010	8010	8000	1440
409	20231201	122200	346616510	8030	8030	8030	8030	0
410	20231201	122100	346616510	8030	8030	8030	8030	0
411	20231201	122000	346616510	8030	8030	8030	8030	0
412	20231201	121900	346616510	8030	8030	8030	8030	0
413	20231201	121800	346616510	8030	8030	8030	8030	0
414	20231201	121700	346616510	8030	8030	8030	8030	0
415	20231201	121600	346616510	8030	8030	8030	8030	379
416	20231201	121500	343573140	8030	8030	8030	8030	0
417	20231201	121400	343573140	8030	8030	8030	8030	1
418	20231201	121300	343565110	8030	8030	8030	8030	0
419	20231201	121200	343565110	8030	8030	8030	8030	0
420	20231201	121100	343565110	8030	8030	8030	8030	0
421	20231201	121000	343565110	8030	8030	8030	8030	0
422	20231201	120900	343565110	8030	8030	8030	8030	0
423	20231201	120800	343565110	8030	8030	8030	8030	0
424	20231201	120700	343565110	8030	8030	8030	8030	1
425	20231201	120600	343557080	8030	8030	8030	8030	0
426	20231201	120500	343557080	8030	8030	8030	8030	0
427	20231201	120400	343557080	8030	8030	8030	8030	14
428	20231201	120300	343444660	8030	8030	8030	8030	0
429	20231201	120200	343444660	8030	8030	8030	8030	300
430	20231201	120100	341035660	8040	8040	8040	8040	0
431	20231201	120000	341035660	8040	8040	8040	8040	0
432	20231201	115900	341035660	8040	8040	8040	8040	5
433	20231201	115800	340995460	8010	8010	8010	8010	0
434	20231201	115700	340995460	8010	8010	8010	8010	0
435	20231201	115600	340995460	8010	8010	8010	8010	100
436	20231201	115500	340194460	8040	8040	8040	8040	0
437	20231201	115400	340194460	8040	8040	8040	8040	0
438	20231201	115300	340194460	8040	8040	8040	8040	50
439	20231201	115200	339792460	8040	8040	8040	8040	0
440	20231201	115100	339792460	8040	8040	8040	8040	31
441	20231201	115000	339543220	8040	8030	8040	8030	350
442	20231201	114900	336729830	8000	8000	8000	8000	0
443	20231201	114800	336729830	8000	8000	8000	8000	0
444	20231201	114700	336729830	8000	8030	8030	8000	119
445	20231201	114600	335776420	8030	8030	8030	8030	5
446	20231201	114500	335736270	8030	8030	8030	8030	1
447	20231201	114400	335728240	8000	8000	8000	8000	0
448	20231201	114300	335728240	8000	8000	8000	8000	0
449	20231201	114200	335728240	8000	8000	8000	8000	0
450	20231201	114100	335728240	8000	8020	8020	8000	338
451	20231201	114000	333022660	8040	8040	8040	8040	0
452	20231201	113900	333022660	8040	8040	8040	8040	0
453	20231201	113800	333022660	8040	8040	8040	8040	1
454	20231201	113700	333014620	8040	8040	8040	8040	0
455	20231201	113600	333014620	8040	8040	8040	8040	0
456	20231201	113500	333014620	8040	8040	8040	8040	0
457	20231201	113400	333014620	8040	8040	8040	8040	0
458	20231201	113300	333014620	8040	8040	8040	8040	0
459	20231201	113200	333014620	8040	8040	8040	8040	25
460	20231201	113100	332813620	8040	8020	8040	8010	330
461	20231201	113000	330168220	8010	8010	8010	8010	431
462	20231201	112900	326715910	8010	8010	8010	8010	122
463	20231201	112800	325738690	8010	8020	8020	8010	26
464	20231201	112700	325530270	8020	8020	8020	8020	0
465	20231201	112600	325530270	8020	8020	8020	8020	50
466	20231201	112500	325129270	8020	8030	8030	8020	514
467	20231201	112400	321004990	8030	8030	8030	8030	77
468	20231201	112300	320386680	8040	8040	8040	8040	0
469	20231201	112200	320386680	8040	8030	8040	8030	40
470	20231201	112100	320065380	8040	8040	8040	8040	0
471	20231201	112000	320065380	8040	8040	8040	8040	20
472	20231201	111900	319904580	8030	8030	8030	8030	0
473	20231201	111800	319904580	8030	8030	8030	8030	0
474	20231201	111700	319904580	8030	8030	8030	8030	4
475	20231201	111600	319872460	8030	8030	8030	8030	410
476	20231201	111500	316580160	8030	8030	8030	8030	23
477	20231201	111400	316395470	8030	8030	8040	8030	628
478	20231201	111300	311352150	8030	8030	8030	8030	21
479	20231201	111200	311183520	8030	8030	8030	8030	98
480	20231201	111100	310396580	8030	8040	8040	8030	495
481	20231201	111000	306421000	8040	8040	8040	8040	4
482	20231201	110900	306388840	8040	8040	8040	8040	86
483	20231201	110800	305697400	8040	8040	8040	8040	1
484	20231201	110700	305689360	8050	8050	8050	8050	0
485	20231201	110600	305689360	8050	8050	8050	8050	0
486	20231201	110500	305689360	8050	8050	8050	8050	6
487	20231201	110400	305641060	8050	8040	8050	8040	51
488	20231201	110300	305230520	8040	8040	8040	8040	0
489	20231201	110200	305230520	8040	8040	8040	8040	22
490	20231201	110100	305053640	8040	8040	8040	8040	61
491	20231201	110000	304563200	8050	8050	8050	8050	0
492	20231201	105900	304563200	8050	8050	8050	8050	1
493	20231201	105800	304555150	8040	8040	8040	8040	0
494	20231201	105700	304555150	8040	8040	8040	8040	0
495	20231201	105600	304555150	8040	8040	8040	8040	12
496	20231201	105500	304458670	8050	8050	8050	8050	95
497	20231201	105400	303693920	8050	8050	8050	8050	1
498	20231201	105300	303685870	8050	8050	8050	8050	10
499	20231201	105200	303605370	8050	8050	8050	8050	139
500	20231201	105100	302486420	8060	8060	8060	8060	311
501	20231201	105000	299979760	8050	8050	8050	8050	5
502	20231201	104900	299939510	8040	8040	8040	8040	0
503	20231201	104800	299939510	8040	8040	8040	8040	0
504	20231201	104700	299939510	8040	8040	8040	8040	150
505	20231201	104600	298733510	8030	8030	8030	8030	0
506	20231201	104500	298733510	8030	8030	8030	8030	1
507	20231201	104400	298725480	8030	8030	8030	8030	607
508	20231201	104300	293851270	8030	8030	8030	8030	0
509	20231201	104200	293851270	8030	8030	8030	8030	23
510	20231201	104100	293666580	8040	8040	8040	8040	226
511	20231201	104000	291849540	8040	8050	8050	8040	600
512	20231201	103900	287020540	8050	8050	8050	8050	124
513	20231201	103800	286022340	8040	8040	8040	8040	101
514	20231201	103700	285210300	8050	8050	8050	8050	0
515	20231201	103600	285210300	8050	8050	8050	8050	884
516	20231201	103500	278094100	8050	8050	8050	8050	74
517	20231201	103400	277498400	8050	8050	8050	8050	0
518	20231201	103300	277498400	8050	8050	8050	8050	50
519	20231201	103200	277095900	8080	8080	8080	8080	11
520	20231201	103100	277007020	8050	8060	8060	8050	1000
521	20231201	103000	268955470	8060	8060	8060	8060	0
522	20231201	102900	268955470	8060	8060	8060	8060	5
523	20231201	102800	268915170	8060	8060	8060	8060	45
524	20231201	102700	268552470	8060	8060	8060	8060	251
525	20231201	102600	266529410	8050	8050	8050	8050	50
526	20231201	102500	266126910	8050	8050	8050	8050	1
527	20231201	102400	266118860	8060	8060	8060	8060	300
528	20231201	102300	263700860	8060	8060	8060	8060	0
529	20231201	102200	263700860	8060	8060	8060	8060	100
530	20231201	102100	262894860	8060	8060	8060	8060	46
531	20231201	102000	262524100	8090	8090	8090	8090	200
532	20231201	101900	260906100	8060	8060	8060	8060	500
533	20231201	101800	256876100	8090	8090	8090	8090	0
534	20231201	101700	256876100	8090	8090	8090	8090	0
535	20231201	101600	256876100	8090	8090	8090	8090	0
536	20231201	101500	256876100	8090	8090	8090	8090	0
537	20231201	101400	256876100	8090	8090	8090	8090	0
538	20231201	101300	256876100	8090	8090	8090	8090	1
539	20231201	101200	256868010	8050	8050	8050	8050	0
540	20231201	101100	256868010	8050	8050	8050	8050	0
541	20231201	101000	256868010	8050	8050	8050	8050	4
542	20231201	100900	256835810	8050	8090	8090	8040	598
543	20231201	100800	252020560	8110	8110	8110	8110	0
544	20231201	100700	252020560	8110	8110	8110	8110	1938
545	20231201	100600	236303380	8110	8110	8110	8110	267
546	20231201	100500	234138010	8110	8100	8110	8100	60
547	20231201	100400	233651510	8110	8100	8110	8100	400
548	20231201	100300	230410430	8100	8090	8100	8090	190
549	20231201	100200	228871630	8090	8050	8090	8050	1147
550	20231201	100100	219610130	8030	8030	8030	8030	0
551	20231201	100000	219610130	8030	8040	8040	8030	635
552	20231201	095900	214504760	8040	8030	8040	8030	28
553	20231201	095800	214279690	8040	8040	8040	8040	115
554	20231201	095700	213355090	8030	8030	8030	8030	440
555	20231201	095600	209821890	8030	8030	8030	8030	475
556	20231201	095500	206007640	8040	8040	8040	8040	255
557	20231201	095400	203957440	8060	8060	8060	8060	0
558	20231201	095300	203957440	8060	8040	8060	8040	550
559	20231201	095200	199534440	8060	8060	8060	8060	5
560	20231201	095100	199494140	8070	8070	8070	8070	1
561	20231201	095000	199486070	8060	8060	8060	8060	37
562	20231201	094900	199187850	8060	8060	8060	8060	151
563	20231201	094800	197970790	8060	8050	8060	8050	221
564	20231201	094700	196189540	8060	8060	8060	8060	0
565	20231201	094600	196189540	8060	8060	8060	8060	32
566	20231201	094500	195931620	8070	8070	8070	8070	1
567	20231201	094400	195923550	8050	8050	8050	8050	50
568	20231201	094300	195521050	8050	8070	8070	8050	700
569	20231201	094200	189885950	8070	8070	8070	8040	211
570	20231201	094100	188188480	8070	8050	8070	8040	346
571	20231201	094000	185399780	8050	8040	8050	8040	650
572	20231201	093900	180173180	8030	8020	8030	8010	665
573	20231201	093800	174840700	8010	8020	8020	8010	116
574	20231201	093700	173910430	8020	8030	8030	8020	3
575	20231201	093600	173886350	8030	8030	8030	8030	0
576	20231201	093500	173886350	8030	8030	8030	8030	0
577	20231201	093400	173886350	8030	8030	8030	8030	113
578	20231201	093300	172978960	8030	8030	8030	8030	29
579	20231201	093200	172746090	8030	8030	8030	8030	1
580	20231201	093100	172738060	8030	8060	8060	8030	212
581	20231201	093000	171033420	8060	8040	8060	8040	442
582	20231201	092900	167472700	8040	8040	8040	8040	0
583	20231201	092800	167472700	8040	8040	8040	8040	300
584	20231201	092700	165060700	8050	8030	8050	8020	1363
585	20231201	092600	154114260	7990	7990	7990	7990	100
586	20231201	092500	153315260	7980	7980	7980	7980	0
587	20231201	092400	153315260	7980	8020	8020	7980	76
588	20231201	092300	152705780	8020	8010	8020	8010	204
589	20231201	092200	151070640	7970	7970	7970	7970	964
590	20231201	092100	143387560	7950	8000	8000	7950	2875
591	20231201	092000	120480990	7960	7980	7980	7950	1319
592	20231201	091900	109981300	7970	7990	7990	7970	100
593	20231201	091800	109183300	7970	7970	7970	7970	0
594	20231201	091700	109183300	7970	7990	7990	7970	212
595	20231201	091600	107492620	7980	7980	7980	7980	31
596	20231201	091500	107245240	7980	7990	7990	7980	1305
597	20231201	091400	96829680	7990	7990	7990	7990	320
598	20231201	091300	94272880	7980	8030	8030	7980	2511
599	20231201	091200	74167850	8030	8030	8030	8030	400
600	20231201	091100	70955850	8040	8040	8040	8040	60
601	20231201	091000	70473450	8070	8070	8070	8070	269
602	20231201	090900	68302620	8070	8060	8080	8040	830
603	20231201	090800	61619880	8060	8030	8060	8030	698
604	20231201	090700	56001120	8050	8050	8050	8050	100
605	20231201	090600	55196120	8050	8050	8050	8050	0
606	20231201	090500	55196120	8050	8030	8050	8030	376
607	20231201	090400	52175400	8030	8030	8030	8030	754
608	20231201	090300	46120780	8030	8030	8030	8030	1070
609	20231201	090200	37528680	8030	8040	8040	8030	1312
610	20231201	090100	26991820	8040	8050	8050	8030	1704
611	20231201	090000	13291920	8050	8050	8070	8050	1651