KissMeData/093190/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	195900	146614250	5370	5370	5370	5370	243
3	20231201	195800	146614250	5370	5370	5370	5370	0
4	20231201	195700	146614250	5370	5370	5370	5370	0
5	20231201	195600	146614250	5370	5370	5370	5370	0
6	20231201	195500	146614250	5370	5370	5370	5370	0
7	20231201	195400	146614250	5370	5370	5370	5370	0
8	20231201	195300	146614250	5370	5370	5370	5370	0
9	20231201	195200	146614250	5370	5370	5370	5370	0
10	20231201	195100	146614250	5370	5370	5370	5370	0
11	20231201	195000	146614250	5370	5370	5370	5370	0
12	20231201	194900	146614250	5370	5370	5370	5370	0
13	20231201	194800	146614250	5370	5370	5370	5370	0
14	20231201	194700	146614250	5370	5370	5370	5370	0
15	20231201	194600	146614250	5370	5370	5370	5370	0
16	20231201	194500	146614250	5370	5370	5370	5370	0
17	20231201	194400	146614250	5370	5370	5370	5370	0
18	20231201	194300	146614250	5370	5370	5370	5370	0
19	20231201	194200	146614250	5370	5370	5370	5370	0
20	20231201	194100	146614250	5370	5370	5370	5370	0
21	20231201	194000	146614250	5370	5370	5370	5370	0
22	20231201	193900	146614250	5370	5370	5370	5370	0
23	20231201	193800	146614250	5370	5370	5370	5370	0
24	20231201	193700	146614250	5370	5370	5370	5370	0
25	20231201	193600	146614250	5370	5370	5370	5370	0
26	20231201	193500	146614250	5370	5370	5370	5370	0
27	20231201	193400	146614250	5370	5370	5370	5370	0
28	20231201	193300	146614250	5370	5370	5370	5370	0
29	20231201	193200	146614250	5370	5370	5370	5370	0
30	20231201	193100	146614250	5370	5370	5370	5370	0
31	20231201	193000	146614250	5370	5370	5370	5370	0
32	20231201	192900	146614250	5370	5370	5370	5370	243
33	20231201	192800	146614250	5370	5370	5370	5370	0
34	20231201	192700	146614250	5370	5370	5370	5370	0
35	20231201	192600	146614250	5370	5370	5370	5370	0
36	20231201	192500	146614250	5370	5370	5370	5370	0
37	20231201	192400	146614250	5370	5370	5370	5370	0
38	20231201	192300	146614250	5370	5370	5370	5370	0
39	20231201	192200	146614250	5370	5370	5370	5370	0
40	20231201	192100	146614250	5370	5370	5370	5370	0
41	20231201	192000	146614250	5370	5370	5370	5370	0
42	20231201	191900	146614250	5370	5370	5370	5370	0
43	20231201	191800	146614250	5370	5370	5370	5370	0
44	20231201	191700	146614250	5370	5370	5370	5370	0
45	20231201	191600	146614250	5370	5370	5370	5370	0
46	20231201	191500	146614250	5370	5370	5370	5370	0
47	20231201	191400	146614250	5370	5370	5370	5370	0
48	20231201	191300	146614250	5370	5370	5370	5370	0
49	20231201	191200	146614250	5370	5370	5370	5370	0
50	20231201	191100	146614250	5370	5370	5370	5370	0
51	20231201	191000	146614250	5370	5370	5370	5370	0
52	20231201	190900	146614250	5370	5370	5370	5370	0
53	20231201	190800	146614250	5370	5370	5370	5370	0
54	20231201	190700	146614250	5370	5370	5370	5370	0
55	20231201	190600	146614250	5370	5370	5370	5370	0
56	20231201	190500	146614250	5370	5370	5370	5370	0
57	20231201	190400	146614250	5370	5370	5370	5370	0
58	20231201	190300	146614250	5370	5370	5370	5370	0
59	20231201	190200	146614250	5370	5370	5370	5370	0
60	20231201	190100	146614250	5370	5370	5370	5370	0
61	20231201	190000	146614250	5370	5370	5370	5370	0
62	20231201	185900	146614250	5370	5370	5370	5370	243
63	20231201	185800	146614250	5370	5370	5370	5370	0
64	20231201	185700	146614250	5370	5370	5370	5370	0
65	20231201	185600	146614250	5370	5370	5370	5370	0
66	20231201	185500	146614250	5370	5370	5370	5370	0
67	20231201	185400	146614250	5370	5370	5370	5370	0
68	20231201	185300	146614250	5370	5370	5370	5370	0
69	20231201	185200	146614250	5370	5370	5370	5370	0
70	20231201	185100	146614250	5370	5370	5370	5370	0
71	20231201	185000	146614250	5370	5370	5370	5370	0
72	20231201	184900	146614250	5370	5370	5370	5370	0
73	20231201	184800	146614250	5370	5370	5370	5370	0
74	20231201	184700	146614250	5370	5370	5370	5370	0
75	20231201	184600	146614250	5370	5370	5370	5370	0
76	20231201	184500	146614250	5370	5370	5370	5370	0
77	20231201	184400	146614250	5370	5370	5370	5370	0
78	20231201	184300	146614250	5370	5370	5370	5370	0
79	20231201	184200	146614250	5370	5370	5370	5370	0
80	20231201	184100	146614250	5370	5370	5370	5370	0
81	20231201	184000	146614250	5370	5370	5370	5370	0
82	20231201	183900	146614250	5370	5370	5370	5370	0
83	20231201	183800	146614250	5370	5370	5370	5370	0
84	20231201	183700	146614250	5370	5370	5370	5370	0
85	20231201	183600	146614250	5370	5370	5370	5370	0
86	20231201	183500	146614250	5370	5370	5370	5370	0
87	20231201	183400	146614250	5370	5370	5370	5370	0
88	20231201	183300	146614250	5370	5370	5370	5370	0
89	20231201	183200	146614250	5370	5370	5370	5370	0
90	20231201	183100	146614250	5370	5370	5370	5370	0
91	20231201	183000	146614250	5370	5370	5370	5370	0
92	20231201	182900	146614250	5370	5370	5370	5370	243
93	20231201	182800	146614250	5370	5370	5370	5370	0
94	20231201	182700	146614250	5370	5370	5370	5370	0
95	20231201	182600	146614250	5370	5370	5370	5370	0
96	20231201	182500	146614250	5370	5370	5370	5370	0
97	20231201	182400	146614250	5370	5370	5370	5370	0
98	20231201	182300	146614250	5370	5370	5370	5370	0
99	20231201	182200	146614250	5370	5370	5370	5370	0
100	20231201	182100	146614250	5370	5370	5370	5370	0
101	20231201	182000	146614250	5370	5370	5370	5370	0
102	20231201	181900	146614250	5370	5370	5370	5370	0
103	20231201	181800	146614250	5370	5370	5370	5370	0
104	20231201	181700	146614250	5370	5370	5370	5370	0
105	20231201	181600	146614250	5370	5370	5370	5370	0
106	20231201	181500	146614250	5370	5370	5370	5370	0
107	20231201	181400	146614250	5370	5370	5370	5370	0
108	20231201	181300	146614250	5370	5370	5370	5370	0
109	20231201	181200	146614250	5370	5370	5370	5370	0
110	20231201	181100	146614250	5370	5370	5370	5370	0
111	20231201	181000	146614250	5370	5370	5370	5370	0
112	20231201	180900	146614250	5370	5370	5370	5370	0
113	20231201	180800	146614250	5370	5370	5370	5370	0
114	20231201	180700	146614250	5370	5370	5370	5370	0
115	20231201	180600	146614250	5370	5370	5370	5370	0
116	20231201	180500	146614250	5370	5370	5370	5370	0
117	20231201	180400	146614250	5370	5370	5370	5370	0
118	20231201	180300	146614250	5370	5370	5370	5370	0
119	20231201	180200	146614250	5370	5370	5370	5370	0
120	20231201	180100	146614250	5370	5370	5370	5370	0
121	20231201	180000	146614250	5370	5370	5370	5370	0
122	20231201	175900	146614250	5370	5370	5370	5370	243
123	20231201	175800	146614250	5370	5370	5370	5370	0
124	20231201	175700	146614250	5370	5370	5370	5370	0
125	20231201	175600	146614250	5370	5370	5370	5370	0
126	20231201	175500	146614250	5370	5370	5370	5370	0
127	20231201	175400	146614250	5370	5370	5370	5370	0
128	20231201	175300	146614250	5370	5370	5370	5370	0
129	20231201	175200	146614250	5370	5370	5370	5370	0
130	20231201	175100	146614250	5370	5370	5370	5370	0
131	20231201	175000	146614250	5370	5370	5370	5370	0
132	20231201	174900	146614250	5370	5370	5370	5370	0
133	20231201	174800	146614250	5370	5370	5370	5370	0
134	20231201	174700	146614250	5370	5370	5370	5370	0
135	20231201	174600	146614250	5370	5370	5370	5370	0
136	20231201	174500	146614250	5370	5370	5370	5370	0
137	20231201	174400	146614250	5370	5370	5370	5370	0
138	20231201	174300	146614250	5370	5370	5370	5370	0
139	20231201	174200	146614250	5370	5370	5370	5370	0
140	20231201	174100	146614250	5370	5370	5370	5370	0
141	20231201	174000	146614250	5370	5370	5370	5370	0
142	20231201	173900	146614250	5370	5370	5370	5370	0
143	20231201	173800	146614250	5370	5370	5370	5370	0
144	20231201	173700	146614250	5370	5370	5370	5370	0
145	20231201	173600	146614250	5370	5370	5370	5370	0
146	20231201	173500	146614250	5370	5370	5370	5370	0
147	20231201	173400	146614250	5370	5370	5370	5370	0
148	20231201	173300	146614250	5370	5370	5370	5370	0
149	20231201	173200	146614250	5370	5370	5370	5370	0
150	20231201	173100	146614250	5370	5370	5370	5370	0
151	20231201	173000	146614250	5370	5370	5370	5370	0
152	20231201	172900	146614250	5370	5370	5370	5370	243
153	20231201	172800	146614250	5370	5370	5370	5370	0
154	20231201	172700	146614250	5370	5370	5370	5370	0
155	20231201	172600	146614250	5370	5370	5370	5370	0
156	20231201	172500	146614250	5370	5370	5370	5370	0
157	20231201	172400	146614250	5370	5370	5370	5370	0
158	20231201	172300	146614250	5370	5370	5370	5370	0
159	20231201	172200	146614250	5370	5370	5370	5370	0
160	20231201	172100	146614250	5370	5370	5370	5370	0
161	20231201	172000	146614250	5370	5370	5370	5370	0
162	20231201	171900	146614250	5370	5370	5370	5370	0
163	20231201	171800	146614250	5370	5370	5370	5370	0
164	20231201	171700	146614250	5370	5370	5370	5370	0
165	20231201	171600	146614250	5370	5370	5370	5370	0
166	20231201	171500	146614250	5370	5370	5370	5370	0
167	20231201	171400	146614250	5370	5370	5370	5370	0
168	20231201	171300	146614250	5370	5370	5370	5370	0
169	20231201	171200	146614250	5370	5370	5370	5370	0
170	20231201	171100	146614250	5370	5370	5370	5370	0
171	20231201	171000	146614250	5370	5370	5370	5370	0
172	20231201	170900	146614250	5370	5370	5370	5370	0
173	20231201	170800	146614250	5370	5370	5370	5370	0
174	20231201	170700	146614250	5370	5370	5370	5370	0
175	20231201	170600	146614250	5370	5370	5370	5370	0
176	20231201	170500	146614250	5370	5370	5370	5370	0
177	20231201	170400	146614250	5370	5370	5370	5370	0
178	20231201	170300	146614250	5370	5370	5370	5370	0
179	20231201	170200	146614250	5370	5370	5370	5370	0
180	20231201	170100	146614250	5370	5370	5370	5370	0
181	20231201	170000	146614250	5370	5370	5370	5370	0
182	20231201	165900	146614250	5370	5370	5370	5370	243
183	20231201	165800	146614250	5370	5370	5370	5370	0
184	20231201	165700	146614250	5370	5370	5370	5370	0
185	20231201	165600	146614250	5370	5370	5370	5370	0
186	20231201	165500	146614250	5370	5370	5370	5370	0
187	20231201	165400	146614250	5370	5370	5370	5370	0
188	20231201	165300	146614250	5370	5370	5370	5370	0
189	20231201	165200	146614250	5370	5370	5370	5370	0
190	20231201	165100	146614250	5370	5370	5370	5370	0
191	20231201	165000	146614250	5370	5370	5370	5370	0
192	20231201	164900	146614250	5370	5370	5370	5370	0
193	20231201	164800	146614250	5370	5370	5370	5370	0
194	20231201	164700	146614250	5370	5370	5370	5370	0
195	20231201	164600	146614250	5370	5370	5370	5370	0
196	20231201	164500	146614250	5370	5370	5370	5370	0
197	20231201	164400	146614250	5370	5370	5370	5370	0
198	20231201	164300	146614250	5370	5370	5370	5370	0
199	20231201	164200	146614250	5370	5370	5370	5370	0
200	20231201	164100	146614250	5370	5370	5370	5370	0
201	20231201	164000	146614250	5370	5370	5370	5370	0
202	20231201	163900	146614250	5370	5370	5370	5370	0
203	20231201	163800	146614250	5370	5370	5370	5370	0
204	20231201	163700	146614250	5370	5370	5370	5370	0
205	20231201	163600	146614250	5370	5370	5370	5370	0
206	20231201	163500	146614250	5370	5370	5370	5370	0
207	20231201	163400	146614250	5370	5370	5370	5370	0
208	20231201	163300	146614250	5370	5370	5370	5370	0
209	20231201	163200	146614250	5370	5370	5370	5370	0
210	20231201	163100	146614250	5370	5370	5370	5370	0
211	20231201	163000	146614250	5370	5370	5370	5370	0
212	20231201	162900	146614250	5370	5370	5370	5370	243
213	20231201	162800	146614250	5370	5370	5370	5370	0
214	20231201	162700	146614250	5370	5370	5370	5370	0
215	20231201	162600	146614250	5370	5370	5370	5370	0
216	20231201	162500	146614250	5370	5370	5370	5370	0
217	20231201	162400	146614250	5370	5370	5370	5370	0
218	20231201	162300	146614250	5370	5370	5370	5370	0
219	20231201	162200	146614250	5370	5370	5370	5370	0
220	20231201	162100	146614250	5370	5370	5370	5370	0
221	20231201	162000	146614250	5370	5370	5370	5370	0
222	20231201	161900	146614250	5370	5370	5370	5370	0
223	20231201	161800	146614250	5370	5370	5370	5370	0
224	20231201	161700	146614250	5370	5370	5370	5370	0
225	20231201	161600	146614250	5370	5370	5370	5370	0
226	20231201	161500	146614250	5370	5370	5370	5370	0
227	20231201	161400	146614250	5370	5370	5370	5370	0
228	20231201	161300	146614250	5370	5370	5370	5370	0
229	20231201	161200	146614250	5370	5370	5370	5370	0
230	20231201	161100	146614250	5370	5370	5370	5370	0
231	20231201	161000	146614250	5370	5370	5370	5370	0
232	20231201	160900	146614250	5370	5370	5370	5370	0
233	20231201	160800	146614250	5370	5370	5370	5370	0
234	20231201	160700	146614250	5370	5370	5370	5370	0
235	20231201	160600	146614250	5370	5370	5370	5370	0
236	20231201	160500	146614250	5370	5370	5370	5370	0
237	20231201	160400	146614250	5370	5370	5370	5370	0
238	20231201	160300	146614250	5370	5370	5370	5370	0
239	20231201	160200	146614250	5370	5370	5370	5370	0
240	20231201	160100	146614250	5370	5370	5370	5370	0
241	20231201	160000	146614250	5370	5370	5370	5370	0
242	20231201	155900	146614250	5370	5370	5370	5370	243
243	20231201	155800	146614250	5370	5370	5370	5370	0
244	20231201	155700	146614250	5370	5370	5370	5370	0
245	20231201	155600	146614250	5370	5370	5370	5370	0
246	20231201	155500	146614250	5370	5370	5370	5370	0
247	20231201	155400	146614250	5370	5370	5370	5370	0
248	20231201	155300	146614250	5370	5370	5370	5370	0
249	20231201	155200	146614250	5370	5370	5370	5370	0
250	20231201	155100	146614250	5370	5370	5370	5370	0
251	20231201	155000	146614250	5370	5370	5370	5370	0
252	20231201	154900	146614250	5370	5370	5370	5370	0
253	20231201	154800	146614250	5370	5370	5370	5370	0
254	20231201	154700	146614250	5370	5370	5370	5370	0
255	20231201	154600	146614250	5370	5370	5370	5370	0
256	20231201	154500	146614250	5370	5370	5370	5370	0
257	20231201	154400	146614250	5370	5370	5370	5370	0
258	20231201	154300	146614250	5370	5370	5370	5370	0
259	20231201	154200	146614250	5370	5370	5370	5370	0
260	20231201	154100	146614250	5370	5370	5370	5370	0
261	20231201	154000	146614250	5370	5370	5370	5370	0
262	20231201	153900	146614250	5370	5370	5370	5370	0
263	20231201	153800	146614250	5370	5370	5370	5370	0
264	20231201	153700	146614250	5370	5370	5370	5370	0
265	20231201	153600	146614250	5370	5370	5370	5370	0
266	20231201	153500	146614250	5370	5370	5370	5370	0
267	20231201	153400	146614250	5370	5370	5370	5370	0
268	20231201	153300	146614250	5370	5370	5370	5370	0
269	20231201	153200	146614250	5370	5370	5370	5370	0
270	20231201	153100	146614250	5370	5370	5370	5370	0
271	20231201	153000	146614250	5370	5370	5370	5370	243
272	20231201	152900	145309340	5370	5370	5370	5370	0
273	20231201	152800	145309340	5370	5370	5370	5370	0
274	20231201	152700	145309340	5370	5370	5370	5370	0
275	20231201	152600	145309340	5370	5370	5370	5370	0
276	20231201	152500	145309340	5370	5370	5370	5370	0
277	20231201	152400	145309340	5370	5370	5370	5370	0
278	20231201	152300	145309340	5370	5370	5370	5370	0
279	20231201	152200	145309340	5370	5370	5370	5370	0
280	20231201	152100	145309340	5370	5370	5370	5370	0
281	20231201	152000	145309340	5370	5370	5370	5370	0
282	20231201	151900	145309340	5370	5370	5370	5370	10
283	20231201	151800	145255640	5370	5370	5390	5370	20
284	20231201	151700	145148080	5370	5370	5370	5370	0
285	20231201	151600	145148080	5370	5370	5370	5370	3
286	20231201	151500	145131970	5370	5370	5370	5370	21
287	20231201	151400	145019200	5390	5390	5390	5390	0
288	20231201	151300	145019200	5390	5380	5390	5380	208
289	20231201	151200	143899650	5380	5380	5380	5370	15
290	20231201	151100	143819020	5370	5380	5380	5370	48
291	20231201	151000	143561180	5380	5380	5380	5380	3
292	20231201	150900	143545040	5380	5370	5380	5370	84
293	20231201	150800	143093820	5370	5370	5370	5370	0
294	20231201	150700	143093820	5370	5370	5370	5370	0
295	20231201	150600	143093820	5370	5370	5370	5370	48
296	20231201	150500	142836060	5370	5370	5370	5370	0
297	20231201	150400	142836060	5370	5370	5370	5370	0
298	20231201	150300	142836060	5370	5370	5370	5370	0
299	20231201	150200	142836060	5370	5370	5370	5370	214
300	20231201	150100	141686880	5370	5370	5370	5370	48
301	20231201	150000	141429120	5380	5380	5380	5380	0
302	20231201	145900	141429120	5380	5380	5380	5380	0
303	20231201	145800	141429120	5380	5380	5380	5380	0
304	20231201	145700	141429120	5380	5380	5380	5380	1
305	20231201	145600	141423740	5380	5380	5380	5380	11
306	20231201	145500	141364560	5380	5380	5380	5380	0
307	20231201	145400	141364560	5380	5380	5380	5380	18
308	20231201	145300	141267720	5390	5390	5390	5390	0
309	20231201	145200	141267720	5390	5390	5390	5390	0
310	20231201	145100	141267720	5390	5390	5390	5390	0
311	20231201	145000	141267720	5390	5390	5390	5390	0
312	20231201	144900	141267720	5390	5390	5390	5390	0
313	20231201	144800	141267720	5390	5390	5390	5390	0
314	20231201	144700	141267720	5390	5390	5390	5390	1
315	20231201	144600	141262330	5370	5370	5370	5370	0
316	20231201	144500	141262330	5370	5370	5370	5370	29
317	20231201	144400	141106600	5380	5380	5380	5380	0
318	20231201	144300	141106600	5380	5380	5380	5380	174
319	20231201	144200	140170480	5380	5380	5380	5380	0
320	20231201	144100	140170480	5380	5380	5380	5380	92
321	20231201	144000	139675520	5380	5380	5380	5380	45
322	20231201	143900	139433420	5380	5380	5380	5380	60
323	20231201	143800	139110620	5380	5380	5380	5380	0
324	20231201	143700	139110620	5380	5380	5380	5380	21
325	20231201	143600	138997640	5380	5380	5380	5380	0
326	20231201	143500	138997640	5380	5380	5380	5380	0
327	20231201	143400	138997640	5380	5380	5380	5380	230
328	20231201	143300	137760240	5380	5380	5380	5380	0
329	20231201	143200	137760240	5380	5380	5380	5380	0
330	20231201	143100	137760240	5380	5380	5380	5380	0
331	20231201	143000	137760240	5380	5380	5380	5380	0
332	20231201	142900	137760240	5380	5380	5380	5380	60
333	20231201	142800	137437440	5380	5380	5380	5380	0
334	20231201	142700	137437440	5380	5380	5380	5380	49
335	20231201	142600	137173820	5380	5380	5380	5380	0
336	20231201	142500	137173820	5380	5380	5380	5380	0
337	20231201	142400	137173820	5380	5380	5380	5380	0
338	20231201	142300	137173820	5380	5380	5380	5380	0
339	20231201	142200	137173820	5380	5380	5380	5380	0
340	20231201	142100	137173820	5380	5380	5380	5380	0
341	20231201	142000	137173820	5380	5380	5380	5380	157
342	20231201	141900	136329160	5380	5380	5380	5380	54
343	20231201	141800	136038640	5380	5380	5380	5380	1
344	20231201	141700	136033260	5380	5380	5380	5380	0
345	20231201	141600	136033260	5380	5380	5380	5380	0
346	20231201	141500	136033260	5380	5380	5380	5380	50
347	20231201	141400	135764260	5380	5380	5380	5380	0
348	20231201	141300	135764260	5380	5380	5380	5380	1
349	20231201	141200	135758880	5380	5380	5380	5380	0
350	20231201	141100	135758880	5380	5380	5380	5380	0
351	20231201	141000	135758880	5380	5380	5380	5380	20
352	20231201	140900	135651280	5380	5380	5380	5380	66
353	20231201	140800	135296200	5380	5380	5380	5380	0
354	20231201	140700	135296200	5380	5380	5380	5380	0
355	20231201	140600	135296200	5380	5380	5380	5380	83
356	20231201	140500	134849660	5380	5380	5380	5380	0
357	20231201	140400	134849660	5380	5380	5380	5380	0
358	20231201	140300	134849660	5380	5380	5380	5380	51
359	20231201	140200	134575280	5380	5380	5380	5380	0
360	20231201	140100	134575280	5380	5380	5380	5380	0
361	20231201	140000	134575280	5380	5380	5380	5380	0
362	20231201	135900	134575280	5380	5380	5380	5380	54
363	20231201	135800	134284760	5380	5380	5380	5380	0
364	20231201	135700	134284760	5380	5380	5380	5380	208
365	20231201	135600	133165720	5390	5390	5390	5390	0
366	20231201	135500	133165720	5390	5390	5390	5390	0
367	20231201	135400	133165720	5390	5390	5390	5390	4
368	20231201	135300	133144160	5390	5390	5390	5390	0
369	20231201	135200	133144160	5390	5390	5390	5390	0
370	20231201	135100	133144160	5390	5390	5390	5390	12
371	20231201	135000	133079480	5390	5390	5390	5390	100
372	20231201	134900	132540480	5390	5390	5390	5390	0
373	20231201	134800	132540480	5390	5390	5390	5390	0
374	20231201	134700	132540480	5390	5390	5390	5390	0
375	20231201	134600	132540480	5390	5390	5390	5390	0
376	20231201	134500	132540480	5390	5390	5390	5390	0
377	20231201	134400	132540480	5390	5390	5390	5390	0
378	20231201	134300	132540480	5390	5390	5390	5390	0
379	20231201	134200	132540480	5390	5390	5390	5390	0
380	20231201	134100	132540480	5390	5390	5390	5390	0
381	20231201	134000	132540480	5390	5390	5390	5390	0
382	20231201	133900	132540480	5390	5390	5390	5390	0
383	20231201	133800	132540480	5390	5390	5390	5390	0
384	20231201	133700	132540480	5390	5390	5390	5390	0
385	20231201	133600	132540480	5390	5390	5390	5390	15
386	20231201	133500	132459630	5390	5390	5390	5390	0
387	20231201	133400	132459630	5390	5390	5390	5390	0
388	20231201	133300	132459630	5390	5390	5390	5390	0
389	20231201	133200	132459630	5390	5390	5390	5390	0
390	20231201	133100	132459630	5390	5390	5390	5390	0
391	20231201	133000	132459630	5390	5390	5420	5390	5035
392	20231201	132900	105186610	5390	5390	5390	5390	0
393	20231201	132800	105186610	5390	5390	5390	5390	0
394	20231201	132700	105186610	5390	5390	5390	5390	0
395	20231201	132600	105186610	5390	5390	5390	5390	0
396	20231201	132500	105186610	5390	5390	5390	5390	0
397	20231201	132400	105186610	5390	5390	5390	5390	0
398	20231201	132300	105186610	5390	5390	5390	5390	0
399	20231201	132200	105186610	5390	5390	5390	5390	0
400	20231201	132100	105186610	5390	5390	5390	5390	0
401	20231201	132000	105186610	5390	5390	5390	5390	0
402	20231201	131900	105186610	5390	5390	5390	5390	0
403	20231201	131800	105186610	5390	5390	5390	5390	200
404	20231201	131700	104108610	5380	5380	5380	5380	0
405	20231201	131600	104108610	5380	5380	5380	5380	0
406	20231201	131500	104108610	5380	5380	5380	5380	0
407	20231201	131400	104108610	5380	5380	5380	5380	0
408	20231201	131300	104108610	5380	5380	5380	5380	4
409	20231201	131200	104087090	5370	5370	5370	5370	0
410	20231201	131100	104087090	5370	5370	5370	5370	0
411	20231201	131000	104087090	5370	5370	5370	5370	0
412	20231201	130900	104087090	5370	5370	5370	5370	60
413	20231201	130800	103764890	5370	5370	5370	5370	0
414	20231201	130700	103764890	5370	5370	5370	5370	90
415	20231201	130600	103281590	5360	5360	5360	5360	46
416	20231201	130500	103035030	5360	5360	5360	5360	0
417	20231201	130400	103035030	5360	5360	5360	5360	0
418	20231201	130300	103035030	5360	5360	5360	5360	0
419	20231201	130200	103035030	5360	5360	5360	5360	0
420	20231201	130100	103035030	5360	5360	5360	5360	0
421	20231201	130000	103035030	5360	5360	5360	5360	0
422	20231201	125900	103035030	5360	5360	5360	5360	180
423	20231201	125800	102070230	5360	5360	5360	5360	1
424	20231201	125700	102064870	5360	5360	5360	5360	182
425	20231201	125600	101089350	5370	5370	5370	5370	0
426	20231201	125500	101089350	5370	5370	5370	5370	0
427	20231201	125400	101089350	5370	5360	5370	5360	49
428	20231201	125300	100826700	5370	5370	5370	5370	0
429	20231201	125200	100826700	5370	5370	5370	5370	0
430	20231201	125100	100826700	5370	5370	5370	5370	231
431	20231201	125000	99586230	5380	5380	5380	5380	0
432	20231201	124900	99586230	5380	5380	5380	5380	0
433	20231201	124800	99586230	5380	5380	5380	5380	6
434	20231201	124700	99553950	5390	5390	5390	5390	0
435	20231201	124600	99553950	5390	5390	5390	5390	0
436	20231201	124500	99553950	5390	5390	5390	5390	0
437	20231201	124400	99553950	5390	5390	5390	5390	2
438	20231201	124300	99543170	5390	5390	5390	5390	0
439	20231201	124200	99543170	5390	5390	5390	5390	0
440	20231201	124100	99543170	5390	5390	5390	5390	0
441	20231201	124000	99543170	5390	5390	5390	5390	0
442	20231201	123900	99543170	5390	5390	5390	5390	0
443	20231201	123800	99543170	5390	5390	5390	5390	0
444	20231201	123700	99543170	5390	5390	5390	5390	0
445	20231201	123600	99543170	5390	5390	5390	5390	1
446	20231201	123500	99537780	5390	5390	5390	5390	0
447	20231201	123400	99537780	5390	5390	5390	5390	0
448	20231201	123300	99537780	5390	5390	5390	5390	70
449	20231201	123200	99160480	5370	5370	5370	5370	276
450	20231201	123100	97678360	5370	5370	5370	5370	10
451	20231201	123000	97624660	5360	5370	5370	5360	56
452	20231201	122900	97324450	5360	5360	5360	5360	154
453	20231201	122800	96499010	5360	5360	5360	5360	0
454	20231201	122700	96499010	5360	5360	5360	5360	0
455	20231201	122600	96499010	5360	5360	5360	5360	0
456	20231201	122500	96499010	5360	5360	5360	5360	0
457	20231201	122400	96499010	5360	5360	5360	5360	42
458	20231201	122300	96273890	5360	5360	5360	5360	0
459	20231201	122200	96273890	5360	5360	5360	5360	0
460	20231201	122100	96273890	5360	5360	5360	5360	0
461	20231201	122000	96273890	5360	5360	5360	5360	46
462	20231201	121900	96027330	5370	5370	5370	5370	0
463	20231201	121800	96027330	5370	5370	5370	5370	0
464	20231201	121700	96027330	5370	5370	5370	5370	0
465	20231201	121600	96027330	5370	5370	5370	5370	0
466	20231201	121500	96027330	5370	5370	5370	5370	0
467	20231201	121400	96027330	5370	5370	5370	5370	3
468	20231201	121300	96011220	5370	5370	5370	5370	0
469	20231201	121200	96011220	5370	5370	5370	5370	0
470	20231201	121100	96011220	5370	5370	5370	5370	10
471	20231201	121000	95957520	5380	5380	5380	5380	0
472	20231201	120900	95957520	5380	5380	5380	5380	10
473	20231201	120800	95903720	5380	5380	5380	5380	0
474	20231201	120700	95903720	5380	5380	5380	5380	0
475	20231201	120600	95903720	5380	5380	5380	5380	0
476	20231201	120500	95903720	5380	5380	5380	5380	10
477	20231201	120400	95849920	5380	5360	5390	5360	33
478	20231201	120300	95672750	5360	5360	5360	5360	0
479	20231201	120200	95672750	5360	5360	5360	5360	0
480	20231201	120100	95672750	5360	5360	5360	5360	0
481	20231201	120000	95672750	5360	5360	5360	5360	0
482	20231201	115900	95672750	5360	5360	5360	5360	360
483	20231201	115800	93743150	5390	5390	5390	5390	0
484	20231201	115700	93743150	5390	5390	5390	5390	0
485	20231201	115600	93743150	5390	5390	5390	5390	0
486	20231201	115500	93743150	5390	5390	5390	5390	0
487	20231201	115400	93743150	5390	5370	5390	5360	308
488	20231201	115300	92085880	5360	5360	5360	5360	0
489	20231201	115200	92085880	5360	5360	5360	5360	0
490	20231201	115100	92085880	5360	5360	5360	5360	370
491	20231201	115000	90102680	5360	5360	5360	5360	100
492	20231201	114900	89566680	5350	5350	5350	5350	54
493	20231201	114800	89277780	5360	5360	5360	5360	0
494	20231201	114700	89277780	5360	5360	5360	5360	10
495	20231201	114600	89224180	5360	5360	5360	5360	0
496	20231201	114500	89224180	5360	5360	5360	5360	34
497	20231201	114400	89041940	5350	5350	5350	5350	67
498	20231201	114300	88683490	5360	5360	5360	5360	0
499	20231201	114200	88683490	5360	5360	5360	5360	4
500	20231201	114100	88662050	5360	5360	5360	5360	1
501	20231201	114000	88656690	5360	5360	5360	5360	0
502	20231201	113900	88656690	5360	5360	5360	5360	0
503	20231201	113800	88656690	5360	5360	5360	5360	0
504	20231201	113700	88656690	5360	5360	5360	5360	0
505	20231201	113600	88656690	5360	5360	5360	5360	0
506	20231201	113500	88656690	5360	5360	5360	5360	10
507	20231201	113400	88603090	5350	5350	5350	5350	351
508	20231201	113300	86725240	5350	5350	5350	5350	49
509	20231201	113200	86463090	5350	5350	5350	5350	250
510	20231201	113100	85125590	5360	5360	5360	5360	60
511	20231201	113000	84803990	5360	5360	5360	5360	0
512	20231201	112900	84803990	5360	5360	5360	5360	78
513	20231201	112800	84385910	5360	5360	5360	5360	0
514	20231201	112700	84385910	5360	5360	5360	5360	0
515	20231201	112600	84385910	5360	5360	5360	5360	0
516	20231201	112500	84385910	5360	5360	5360	5360	7
517	20231201	112400	84348390	5350	5350	5350	5350	100
518	20231201	112300	83813390	5350	5350	5350	5350	20
519	20231201	112200	83706390	5350	5360	5360	5350	372
520	20231201	112100	81712970	5360	5360	5360	5360	0
521	20231201	112000	81712970	5360	5360	5360	5360	4758
522	20231201	111900	56210090	5370	5370	5370	5370	0
523	20231201	111800	56210090	5370	5370	5370	5370	0
524	20231201	111700	56210090	5370	5370	5370	5370	3
525	20231201	111600	56193980	5370	5370	5370	5370	1
526	20231201	111500	56188610	5370	5370	5370	5370	0
527	20231201	111400	56188610	5370	5370	5370	5370	0
528	20231201	111300	56188610	5370	5370	5370	5370	0
529	20231201	111200	56188610	5370	5370	5370	5370	0
530	20231201	111100	56188610	5370	5370	5370	5370	0
531	20231201	111000	56188610	5370	5370	5370	5370	0
532	20231201	110900	56188610	5370	5370	5370	5370	18
533	20231201	110800	56091950	5370	5370	5370	5370	1
534	20231201	110700	56086580	5380	5380	5380	5380	0
535	20231201	110600	56086580	5380	5380	5380	5380	0
536	20231201	110500	56086580	5380	5380	5380	5380	1
537	20231201	110400	56081200	5380	5380	5380	5380	0
538	20231201	110300	56081200	5380	5380	5380	5380	0
539	20231201	110200	56081200	5380	5380	5380	5380	35
540	20231201	110100	55892900	5390	5390	5390	5390	0
541	20231201	110000	55892900	5390	5390	5390	5390	0
542	20231201	105900	55892900	5390	5390	5390	5390	0
543	20231201	105800	55892900	5390	5390	5390	5390	0
544	20231201	105700	55892900	5390	5390	5390	5390	0
545	20231201	105600	55892900	5390	5390	5390	5390	0
546	20231201	105500	55892900	5390	5390	5390	5390	0
547	20231201	105400	55892900	5390	5390	5390	5390	0
548	20231201	105300	55892900	5390	5390	5390	5390	2
549	20231201	105200	55882120	5390	5390	5390	5390	0
550	20231201	105100	55882120	5390	5390	5390	5390	0
551	20231201	105000	55882120	5390	5390	5390	5390	0
552	20231201	104900	55882120	5390	5390	5390	5390	0
553	20231201	104800	55882120	5390	5390	5390	5390	0
554	20231201	104700	55882120	5390	5390	5390	5390	0
555	20231201	104600	55882120	5390	5390	5390	5390	0
556	20231201	104500	55882120	5390	5390	5390	5390	0
557	20231201	104400	55882120	5390	5390	5390	5390	0
558	20231201	104300	55882120	5390	5390	5390	5390	0
559	20231201	104200	55882120	5390	5390	5390	5390	2
560	20231201	104100	55871340	5360	5360	5360	5360	0
561	20231201	104000	55871340	5360	5360	5360	5360	0
562	20231201	103900	55871340	5360	5370	5370	5360	60
563	20231201	103800	55549710	5360	5360	5360	5360	0
564	20231201	103700	55549710	5360	5360	5360	5360	0
565	20231201	103600	55549710	5360	5360	5360	5360	0
566	20231201	103500	55549710	5360	5360	5360	5360	0
567	20231201	103400	55549710	5360	5360	5360	5360	51
568	20231201	103300	55276350	5350	5350	5350	5350	0
569	20231201	103200	55276350	5350	5350	5350	5350	0
570	20231201	103100	55276350	5350	5350	5350	5350	0
571	20231201	103000	55276350	5350	5350	5350	5350	0
572	20231201	102900	55276350	5350	5350	5350	5350	114
573	20231201	102800	54666450	5350	5350	5350	5350	1145
574	20231201	102700	48540700	5370	5370	5370	5370	1
575	20231201	102600	48535330	5360	5360	5360	5360	103
576	20231201	102500	47983250	5360	5360	5360	5360	0
577	20231201	102400	47983250	5360	5350	5360	5350	32
578	20231201	102300	47811950	5350	5350	5350	5350	0
579	20231201	102200	47811950	5350	5360	5360	5350	176
580	20231201	102100	46869110	5360	5360	5360	5360	0
581	20231201	102000	46869110	5360	5360	5360	5360	60
582	20231201	101900	46547510	5360	5380	5380	5360	39
583	20231201	101800	46338450	5360	5360	5360	5360	0
584	20231201	101700	46338450	5360	5360	5360	5360	0
585	20231201	101600	46338450	5360	5360	5360	5360	0
586	20231201	101500	46338450	5360	5360	5360	5360	16
587	20231201	101400	46252690	5360	5360	5360	5360	4
588	20231201	101300	46231250	5350	5360	5360	5350	30
589	20231201	101200	46070700	5350	5350	5350	5350	0
590	20231201	101100	46070700	5350	5350	5350	5350	0
591	20231201	101000	46070700	5350	5360	5360	5350	598
592	20231201	100900	42865980	5370	5360	5370	5360	180
593	20231201	100800	41901170	5360	5360	5360	5360	0
594	20231201	100700	41901170	5360	5360	5360	5360	0
595	20231201	100600	41901170	5360	5360	5360	5360	0
596	20231201	100500	41901170	5360	5360	5360	5360	0
597	20231201	100400	41901170	5360	5360	5360	5360	20
598	20231201	100300	41793970	5360	5360	5360	5360	20
599	20231201	100200	41686770	5360	5360	5360	5360	10
600	20231201	100100	41633170	5360	5360	5360	5360	20
601	20231201	100000	41525970	5380	5380	5380	5380	0
602	20231201	095900	41525970	5380	5380	5380	5380	0
603	20231201	095800	41525970	5380	5380	5380	5380	0
604	20231201	095700	41525970	5380	5380	5380	5380	0
605	20231201	095600	41525970	5380	5380	5380	5380	0
606	20231201	095500	41525970	5380	5380	5380	5380	1
607	20231201	095400	41520590	5360	5360	5360	5360	20
608	20231201	095300	41413390	5360	5360	5360	5360	0
609	20231201	095200	41413390	5360	5360	5360	5360	0
610	20231201	095100	41413390	5360	5360	5360	5360	0
611	20231201	095000	41413390	5360	5360	5360	5360	60
612	20231201	094900	41091790	5360	5360	5360	5360	0
613	20231201	094800	41091790	5360	5360	5360	5360	10
614	20231201	094700	41038190	5360	5370	5370	5360	17
615	20231201	094600	40947010	5350	5350	5360	5350	795
616	20231201	094500	36691820	5370	5370	5410	5360	5530
617	20231201	094400	6816520	5360	5370	5370	5360	675
618	20231201	094300	3192880	5380	5380	5380	5380	8
619	20231201	094200	3149840	5380	5380	5380	5380	6
620	20231201	094100	3117560	5380	5380	5380	5380	0
621	20231201	094000	3117560	5380	5380	5380	5380	0
622	20231201	093900	3117560	5380	5380	5380	5380	0
623	20231201	093800	3117560	5380	5380	5380	5380	0
624	20231201	093700	3117560	5380	5380	5380	5380	3
625	20231201	093600	3101420	5380	5380	5380	5380	0
626	20231201	093500	3101420	5380	5380	5380	5380	0
627	20231201	093400	3101420	5380	5380	5380	5380	0
628	20231201	093300	3101420	5380	5380	5380	5380	0
629	20231201	093200	3101420	5380	5380	5380	5380	6
630	20231201	093100	3069140	5380	5380	5380	5380	0
631	20231201	093000	3069140	5380	5380	5380	5380	1
632	20231201	092900	3063760	5380	5380	5380	5380	0
633	20231201	092800	3063760	5380	5380	5380	5380	0
634	20231201	092700	3063760	5380	5380	5380	5380	0
635	20231201	092600	3063760	5380	5380	5380	5380	0
636	20231201	092500	3063760	5380	5380	5380	5380	3
637	20231201	092400	3047620	5380	5380	5380	5380	20
638	20231201	092300	2940020	5380	5380	5380	5380	0
639	20231201	092200	2940020	5380	5380	5380	5380	0
640	20231201	092100	2940020	5380	5380	5380	5380	13
641	20231201	092000	2870080	5380	5380	5380	5380	0
642	20231201	091900	2870080	5380	5370	5380	5370	115
643	20231201	091800	2252520	5380	5380	5380	5380	2
644	20231201	091700	2241760	5380	5380	5380	5380	54
645	20231201	091600	1951240	5380	5380	5380	5380	114
646	20231201	091500	1337920	5380	5380	5380	5380	0
647	20231201	091400	1337920	5380	5380	5380	5380	0
648	20231201	091300	1337920	5380	5380	5380	5380	0
649	20231201	091200	1337920	5380	5380	5380	5380	0
650	20231201	091100	1337920	5380	5380	5380	5380	27
651	20231201	091000	1192660	5390	5390	5390	5390	20
652	20231201	090900	1084860	5410	5410	5410	5410	1
653	20231201	090800	1079450	5380	5380	5380	5380	0
654	20231201	090700	1079450	5380	5380	5380	5380	0
655	20231201	090600	1079450	5380	5380	5380	5380	0
656	20231201	090500	1079450	5380	5380	5380	5380	0
657	20231201	090400	1079450	5380	5380	5380	5380	8
658	20231201	090300	1036410	5370	5370	5370	5370	0
659	20231201	090200	1036410	5370	5370	5370	5370	0
660	20231201	090100	1036410	5370	5370	5370	5370	0
661	20231201	090000	1036410	5370	5370	5370	5370	193