KissMeData/093520/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	200000	415848960	9060	9060	9060	9060	4338
3	20231201	195900	415848960	9060	9060	9060	9060	0
4	20231201	195800	415848960	9060	9060	9060	9060	0
5	20231201	195700	415848960	9060	9060	9060	9060	0
6	20231201	195600	415848960	9060	9060	9060	9060	0
7	20231201	195500	415848960	9060	9060	9060	9060	0
8	20231201	195400	415848960	9060	9060	9060	9060	0
9	20231201	195300	415848960	9060	9060	9060	9060	0
10	20231201	195200	415848960	9060	9060	9060	9060	0
11	20231201	195100	415848960	9060	9060	9060	9060	0
12	20231201	195000	415848960	9060	9060	9060	9060	0
13	20231201	194900	415848960	9060	9060	9060	9060	0
14	20231201	194800	415848960	9060	9060	9060	9060	0
15	20231201	194700	415848960	9060	9060	9060	9060	0
16	20231201	194600	415848960	9060	9060	9060	9060	0
17	20231201	194500	415848960	9060	9060	9060	9060	0
18	20231201	194400	415848960	9060	9060	9060	9060	0
19	20231201	194300	415848960	9060	9060	9060	9060	0
20	20231201	194200	415848960	9060	9060	9060	9060	0
21	20231201	194100	415848960	9060	9060	9060	9060	0
22	20231201	194000	415848960	9060	9060	9060	9060	0
23	20231201	193900	415848960	9060	9060	9060	9060	0
24	20231201	193800	415848960	9060	9060	9060	9060	0
25	20231201	193700	415848960	9060	9060	9060	9060	0
26	20231201	193600	415848960	9060	9060	9060	9060	0
27	20231201	193500	415848960	9060	9060	9060	9060	0
28	20231201	193400	415848960	9060	9060	9060	9060	0
29	20231201	193300	415848960	9060	9060	9060	9060	0
30	20231201	193200	415848960	9060	9060	9060	9060	0
31	20231201	193100	415848960	9060	9060	9060	9060	0
32	20231201	193000	415848960	9060	9060	9060	9060	4338
33	20231201	192900	415848960	9060	9060	9060	9060	0
34	20231201	192800	415848960	9060	9060	9060	9060	0
35	20231201	192700	415848960	9060	9060	9060	9060	0
36	20231201	192600	415848960	9060	9060	9060	9060	0
37	20231201	192500	415848960	9060	9060	9060	9060	0
38	20231201	192400	415848960	9060	9060	9060	9060	0
39	20231201	192300	415848960	9060	9060	9060	9060	0
40	20231201	192200	415848960	9060	9060	9060	9060	0
41	20231201	192100	415848960	9060	9060	9060	9060	0
42	20231201	192000	415848960	9060	9060	9060	9060	0
43	20231201	191900	415848960	9060	9060	9060	9060	0
44	20231201	191800	415848960	9060	9060	9060	9060	0
45	20231201	191700	415848960	9060	9060	9060	9060	0
46	20231201	191600	415848960	9060	9060	9060	9060	0
47	20231201	191500	415848960	9060	9060	9060	9060	0
48	20231201	191400	415848960	9060	9060	9060	9060	0
49	20231201	191300	415848960	9060	9060	9060	9060	0
50	20231201	191200	415848960	9060	9060	9060	9060	0
51	20231201	191100	415848960	9060	9060	9060	9060	0
52	20231201	191000	415848960	9060	9060	9060	9060	0
53	20231201	190900	415848960	9060	9060	9060	9060	0
54	20231201	190800	415848960	9060	9060	9060	9060	0
55	20231201	190700	415848960	9060	9060	9060	9060	0
56	20231201	190600	415848960	9060	9060	9060	9060	0
57	20231201	190500	415848960	9060	9060	9060	9060	0
58	20231201	190400	415848960	9060	9060	9060	9060	0
59	20231201	190300	415848960	9060	9060	9060	9060	0
60	20231201	190200	415848960	9060	9060	9060	9060	0
61	20231201	190100	415848960	9060	9060	9060	9060	0
62	20231201	190000	415848960	9060	9060	9060	9060	4338
63	20231201	185900	415848960	9060	9060	9060	9060	0
64	20231201	185800	415848960	9060	9060	9060	9060	0
65	20231201	185700	415848960	9060	9060	9060	9060	0
66	20231201	185600	415848960	9060	9060	9060	9060	0
67	20231201	185500	415848960	9060	9060	9060	9060	0
68	20231201	185400	415848960	9060	9060	9060	9060	0
69	20231201	185300	415848960	9060	9060	9060	9060	0
70	20231201	185200	415848960	9060	9060	9060	9060	0
71	20231201	185100	415848960	9060	9060	9060	9060	0
72	20231201	185000	415848960	9060	9060	9060	9060	0
73	20231201	184900	415848960	9060	9060	9060	9060	0
74	20231201	184800	415848960	9060	9060	9060	9060	0
75	20231201	184700	415848960	9060	9060	9060	9060	0
76	20231201	184600	415848960	9060	9060	9060	9060	0
77	20231201	184500	415848960	9060	9060	9060	9060	0
78	20231201	184400	415848960	9060	9060	9060	9060	0
79	20231201	184300	415848960	9060	9060	9060	9060	0
80	20231201	184200	415848960	9060	9060	9060	9060	0
81	20231201	184100	415848960	9060	9060	9060	9060	0
82	20231201	184000	415848960	9060	9060	9060	9060	0
83	20231201	183900	415848960	9060	9060	9060	9060	0
84	20231201	183800	415848960	9060	9060	9060	9060	0
85	20231201	183700	415848960	9060	9060	9060	9060	0
86	20231201	183600	415848960	9060	9060	9060	9060	0
87	20231201	183500	415848960	9060	9060	9060	9060	0
88	20231201	183400	415848960	9060	9060	9060	9060	0
89	20231201	183300	415848960	9060	9060	9060	9060	0
90	20231201	183200	415848960	9060	9060	9060	9060	0
91	20231201	183100	415848960	9060	9060	9060	9060	0
92	20231201	183000	415848960	9060	9060	9060	9060	4338
93	20231201	182900	415848960	9060	9060	9060	9060	0
94	20231201	182800	415848960	9060	9060	9060	9060	0
95	20231201	182700	415848960	9060	9060	9060	9060	0
96	20231201	182600	415848960	9060	9060	9060	9060	0
97	20231201	182500	415848960	9060	9060	9060	9060	0
98	20231201	182400	415848960	9060	9060	9060	9060	0
99	20231201	182300	415848960	9060	9060	9060	9060	0
100	20231201	182200	415848960	9060	9060	9060	9060	0
101	20231201	182100	415848960	9060	9060	9060	9060	0
102	20231201	182000	415848960	9060	9060	9060	9060	0
103	20231201	181900	415848960	9060	9060	9060	9060	0
104	20231201	181800	415848960	9060	9060	9060	9060	0
105	20231201	181700	415848960	9060	9060	9060	9060	0
106	20231201	181600	415848960	9060	9060	9060	9060	0
107	20231201	181500	415848960	9060	9060	9060	9060	0
108	20231201	181400	415848960	9060	9060	9060	9060	0
109	20231201	181300	415848960	9060	9060	9060	9060	0
110	20231201	181200	415848960	9060	9060	9060	9060	0
111	20231201	181100	415848960	9060	9060	9060	9060	0
112	20231201	181000	415848960	9060	9060	9060	9060	0
113	20231201	180900	415848960	9060	9060	9060	9060	0
114	20231201	180800	415848960	9060	9060	9060	9060	0
115	20231201	180700	415848960	9060	9060	9060	9060	0
116	20231201	180600	415848960	9060	9060	9060	9060	0
117	20231201	180500	415848960	9060	9060	9060	9060	0
118	20231201	180400	415848960	9060	9060	9060	9060	0
119	20231201	180300	415848960	9060	9060	9060	9060	0
120	20231201	180200	415848960	9060	9060	9060	9060	0
121	20231201	180100	415848960	9060	9060	9060	9060	0
122	20231201	180000	415848960	9060	9060	9060	9060	4338
123	20231201	175900	415848960	9060	9060	9060	9060	0
124	20231201	175800	415848960	9060	9060	9060	9060	0
125	20231201	175700	415848960	9060	9060	9060	9060	0
126	20231201	175600	415848960	9060	9060	9060	9060	0
127	20231201	175500	415848960	9060	9060	9060	9060	0
128	20231201	175400	415848960	9060	9060	9060	9060	0
129	20231201	175300	415848960	9060	9060	9060	9060	0
130	20231201	175200	415848960	9060	9060	9060	9060	0
131	20231201	175100	415848960	9060	9060	9060	9060	0
132	20231201	175000	415848960	9060	9060	9060	9060	0
133	20231201	174900	415848960	9060	9060	9060	9060	0
134	20231201	174800	415848960	9060	9060	9060	9060	0
135	20231201	174700	415848960	9060	9060	9060	9060	0
136	20231201	174600	415848960	9060	9060	9060	9060	0
137	20231201	174500	415848960	9060	9060	9060	9060	0
138	20231201	174400	415848960	9060	9060	9060	9060	0
139	20231201	174300	415848960	9060	9060	9060	9060	0
140	20231201	174200	415848960	9060	9060	9060	9060	0
141	20231201	174100	415848960	9060	9060	9060	9060	0
142	20231201	174000	415848960	9060	9060	9060	9060	0
143	20231201	173900	415848960	9060	9060	9060	9060	0
144	20231201	173800	415848960	9060	9060	9060	9060	0
145	20231201	173700	415848960	9060	9060	9060	9060	0
146	20231201	173600	415848960	9060	9060	9060	9060	0
147	20231201	173500	415848960	9060	9060	9060	9060	0
148	20231201	173400	415848960	9060	9060	9060	9060	0
149	20231201	173300	415848960	9060	9060	9060	9060	0
150	20231201	173200	415848960	9060	9060	9060	9060	0
151	20231201	173100	415848960	9060	9060	9060	9060	0
152	20231201	173000	415848960	9060	9060	9060	9060	4338
153	20231201	172900	415848960	9060	9060	9060	9060	0
154	20231201	172800	415848960	9060	9060	9060	9060	0
155	20231201	172700	415848960	9060	9060	9060	9060	0
156	20231201	172600	415848960	9060	9060	9060	9060	0
157	20231201	172500	415848960	9060	9060	9060	9060	0
158	20231201	172400	415848960	9060	9060	9060	9060	0
159	20231201	172300	415848960	9060	9060	9060	9060	0
160	20231201	172200	415848960	9060	9060	9060	9060	0
161	20231201	172100	415848960	9060	9060	9060	9060	0
162	20231201	172000	415848960	9060	9060	9060	9060	0
163	20231201	171900	415848960	9060	9060	9060	9060	0
164	20231201	171800	415848960	9060	9060	9060	9060	0
165	20231201	171700	415848960	9060	9060	9060	9060	0
166	20231201	171600	415848960	9060	9060	9060	9060	0
167	20231201	171500	415848960	9060	9060	9060	9060	0
168	20231201	171400	415848960	9060	9060	9060	9060	0
169	20231201	171300	415848960	9060	9060	9060	9060	0
170	20231201	171200	415848960	9060	9060	9060	9060	0
171	20231201	171100	415848960	9060	9060	9060	9060	0
172	20231201	171000	415848960	9060	9060	9060	9060	0
173	20231201	170900	415848960	9060	9060	9060	9060	0
174	20231201	170800	415848960	9060	9060	9060	9060	0
175	20231201	170700	415848960	9060	9060	9060	9060	0
176	20231201	170600	415848960	9060	9060	9060	9060	0
177	20231201	170500	415848960	9060	9060	9060	9060	0
178	20231201	170400	415848960	9060	9060	9060	9060	0
179	20231201	170300	415848960	9060	9060	9060	9060	0
180	20231201	170200	415848960	9060	9060	9060	9060	0
181	20231201	170100	415848960	9060	9060	9060	9060	0
182	20231201	170000	415848960	9060	9060	9060	9060	4338
183	20231201	165900	415848960	9060	9060	9060	9060	0
184	20231201	165800	415848960	9060	9060	9060	9060	0
185	20231201	165700	415848960	9060	9060	9060	9060	0
186	20231201	165600	415848960	9060	9060	9060	9060	0
187	20231201	165500	415848960	9060	9060	9060	9060	0
188	20231201	165400	415848960	9060	9060	9060	9060	0
189	20231201	165300	415848960	9060	9060	9060	9060	0
190	20231201	165200	415848960	9060	9060	9060	9060	0
191	20231201	165100	415848960	9060	9060	9060	9060	0
192	20231201	165000	415848960	9060	9060	9060	9060	0
193	20231201	164900	415848960	9060	9060	9060	9060	0
194	20231201	164800	415848960	9060	9060	9060	9060	0
195	20231201	164700	415848960	9060	9060	9060	9060	0
196	20231201	164600	415848960	9060	9060	9060	9060	0
197	20231201	164500	415848960	9060	9060	9060	9060	0
198	20231201	164400	415848960	9060	9060	9060	9060	0
199	20231201	164300	415848960	9060	9060	9060	9060	0
200	20231201	164200	415848960	9060	9060	9060	9060	0
201	20231201	164100	415848960	9060	9060	9060	9060	0
202	20231201	164000	415848960	9060	9060	9060	9060	0
203	20231201	163900	415848960	9060	9060	9060	9060	0
204	20231201	163800	415848960	9060	9060	9060	9060	0
205	20231201	163700	415848960	9060	9060	9060	9060	0
206	20231201	163600	415848960	9060	9060	9060	9060	0
207	20231201	163500	415848960	9060	9060	9060	9060	0
208	20231201	163400	415848960	9060	9060	9060	9060	0
209	20231201	163300	415848960	9060	9060	9060	9060	0
210	20231201	163200	415848960	9060	9060	9060	9060	0
211	20231201	163100	415848960	9060	9060	9060	9060	0
212	20231201	163000	415848960	9060	9060	9060	9060	4338
213	20231201	162900	415848960	9060	9060	9060	9060	0
214	20231201	162800	415848960	9060	9060	9060	9060	0
215	20231201	162700	415848960	9060	9060	9060	9060	0
216	20231201	162600	415848960	9060	9060	9060	9060	0
217	20231201	162500	415848960	9060	9060	9060	9060	0
218	20231201	162400	415848960	9060	9060	9060	9060	0
219	20231201	162300	415848960	9060	9060	9060	9060	0
220	20231201	162200	415848960	9060	9060	9060	9060	0
221	20231201	162100	415848960	9060	9060	9060	9060	0
222	20231201	162000	415848960	9060	9060	9060	9060	0
223	20231201	161900	415848960	9060	9060	9060	9060	0
224	20231201	161800	415848960	9060	9060	9060	9060	0
225	20231201	161700	415848960	9060	9060	9060	9060	0
226	20231201	161600	415848960	9060	9060	9060	9060	0
227	20231201	161500	415848960	9060	9060	9060	9060	0
228	20231201	161400	415848960	9060	9060	9060	9060	0
229	20231201	161300	415848960	9060	9060	9060	9060	0
230	20231201	161200	415848960	9060	9060	9060	9060	0
231	20231201	161100	415848960	9060	9060	9060	9060	0
232	20231201	161000	415848960	9060	9060	9060	9060	0
233	20231201	160900	415848960	9060	9060	9060	9060	0
234	20231201	160800	415848960	9060	9060	9060	9060	0
235	20231201	160700	415848960	9060	9060	9060	9060	0
236	20231201	160600	415848960	9060	9060	9060	9060	0
237	20231201	160500	415848960	9060	9060	9060	9060	0
238	20231201	160400	415848960	9060	9060	9060	9060	0
239	20231201	160300	415848960	9060	9060	9060	9060	0
240	20231201	160200	415848960	9060	9060	9060	9060	0
241	20231201	160100	415848960	9060	9060	9060	9060	0
242	20231201	160000	415848960	9060	9060	9060	9060	4338
243	20231201	155900	415848960	9060	9060	9060	9060	0
244	20231201	155800	415848960	9060	9060	9060	9060	0
245	20231201	155700	415848960	9060	9060	9060	9060	0
246	20231201	155600	415848960	9060	9060	9060	9060	0
247	20231201	155500	415848960	9060	9060	9060	9060	0
248	20231201	155400	415848960	9060	9060	9060	9060	0
249	20231201	155300	415848960	9060	9060	9060	9060	0
250	20231201	155200	415848960	9060	9060	9060	9060	0
251	20231201	155100	415848960	9060	9060	9060	9060	0
252	20231201	155000	415848960	9060	9060	9060	9060	0
253	20231201	154900	415848960	9060	9060	9060	9060	0
254	20231201	154800	415848960	9060	9060	9060	9060	0
255	20231201	154700	415848960	9060	9060	9060	9060	0
256	20231201	154600	415848960	9060	9060	9060	9060	0
257	20231201	154500	415848960	9060	9060	9060	9060	0
258	20231201	154400	415848960	9060	9060	9060	9060	0
259	20231201	154300	415848960	9060	9060	9060	9060	0
260	20231201	154200	415848960	9060	9060	9060	9060	0
261	20231201	154100	415848960	9060	9060	9060	9060	0
262	20231201	154000	415848960	9060	9060	9060	9060	0
263	20231201	153900	415848960	9060	9060	9060	9060	0
264	20231201	153800	415848960	9060	9060	9060	9060	0
265	20231201	153700	415848960	9060	9060	9060	9060	0
266	20231201	153600	415848960	9060	9060	9060	9060	0
267	20231201	153500	415848960	9060	9060	9060	9060	0
268	20231201	153400	415848960	9060	9060	9060	9060	0
269	20231201	153300	415848960	9060	9060	9060	9060	0
270	20231201	153200	415848960	9060	9060	9060	9060	0
271	20231201	153100	415848960	9060	9060	9060	9060	0
272	20231201	153000	415848960	9060	9060	9060	9060	8676
273	20231201	152900	376546680	9080	9080	9080	9080	0
274	20231201	152800	376546680	9080	9080	9080	9080	0
275	20231201	152700	376546680	9080	9080	9080	9080	0
276	20231201	152600	376546680	9080	9080	9080	9080	0
277	20231201	152500	376546680	9080	9080	9080	9080	0
278	20231201	152400	376546680	9080	9080	9080	9080	0
279	20231201	152300	376546680	9080	9080	9080	9080	0
280	20231201	152200	376546680	9080	9080	9080	9080	0
281	20231201	152100	376546680	9080	9080	9080	9080	0
282	20231201	152000	376546680	9080	9080	9080	9080	0
283	20231201	151900	376546680	9080	9120	9120	9080	287
284	20231201	151800	373940520	9120	9120	9120	9120	7
285	20231201	151700	373876680	9120	9080	9120	9080	795
286	20231201	151600	366655600	9080	9090	9090	9080	91
287	20231201	151500	365828850	9090	9100	9100	9090	1563
288	20231201	151400	351620640	9100	9100	9100	9100	124
289	20231201	151300	350492240	9100	9110	9110	9100	114
290	20231201	151200	349453890	9110	9110	9110	9110	0
291	20231201	151100	349453890	9110	9110	9110	9110	0
292	20231201	151000	349453890	9110	9110	9110	9110	13
293	20231201	150900	349335460	9110	9110	9110	9110	5
294	20231201	150800	349289910	9110	9110	9110	9110	0
295	20231201	150700	349289910	9110	9110	9110	9110	31
296	20231201	150600	349007500	9120	9120	9120	9120	17
297	20231201	150500	348852460	9140	9110	9140	9100	688
298	20231201	150400	342590950	9130	9130	9130	9130	140
299	20231201	150300	341312750	9120	9120	9120	9120	1
300	20231201	150200	341303630	9120	9120	9120	9120	50
301	20231201	150100	340847630	9120	9120	9120	9120	0
302	20231201	150000	340847630	9120	9120	9120	9120	2
303	20231201	145900	340829390	9120	9120	9120	9120	0
304	20231201	145800	340829390	9120	9120	9120	9120	0
305	20231201	145700	340829390	9120	9120	9120	9120	1
306	20231201	145600	340820270	9090	9090	9090	9090	0
307	20231201	145500	340820270	9090	9090	9090	9090	1
308	20231201	145400	340811180	9090	9090	9090	9090	300
309	20231201	145300	338084180	9090	9120	9120	9090	650
310	20231201	145200	332158390	9110	9110	9110	9110	0
311	20231201	145100	332158390	9110	9110	9110	9110	5
312	20231201	145000	332112840	9110	9110	9110	9110	6
313	20231201	144900	332058180	9100	9100	9100	9100	108
314	20231201	144800	331075380	9100	9100	9100	9100	500
315	20231201	144700	326525380	9100	9100	9100	9100	0
316	20231201	144600	326525380	9100	9100	9100	9100	0
317	20231201	144500	326525380	9100	9100	9100	9100	0
318	20231201	144400	326525380	9100	9100	9100	9100	0
319	20231201	144300	326525380	9100	9100	9100	9100	0
320	20231201	144200	326525380	9100	9100	9100	9100	10
321	20231201	144100	326434380	9100	9100	9100	9100	10
322	20231201	144000	326343380	9110	9110	9110	9100	126
323	20231201	143900	325196320	9110	9110	9110	9110	101
324	20231201	143800	324276210	9110	9110	9110	9110	0
325	20231201	143700	324276210	9110	9110	9110	9110	73
326	20231201	143600	323611180	9110	9110	9110	9110	152
327	20231201	143500	322226460	9110	9110	9110	9110	0
328	20231201	143400	322226460	9110	9110	9110	9110	1
329	20231201	143300	322217350	9110	9110	9110	9110	10
330	20231201	143200	322126250	9100	9100	9100	9100	4
331	20231201	143100	322089850	9100	9100	9100	9100	17
332	20231201	143000	321935150	9100	9100	9100	9100	34
333	20231201	142900	321625750	9100	9100	9100	9100	384
334	20231201	142800	318131350	9100	9100	9100	9100	70
335	20231201	142700	317494350	9100	9100	9100	9100	188
336	20231201	142600	315783550	9090	9090	9090	9090	2
337	20231201	142500	315765370	9090	9090	9090	9090	127
338	20231201	142400	314610940	9090	9090	9090	9090	9
339	20231201	142300	314529130	9090	9090	9090	9090	299
340	20231201	142200	311811220	9090	9090	9090	9090	0
341	20231201	142100	311811220	9090	9090	9090	9090	11
342	20231201	142000	311711230	9090	9090	9090	9090	0
343	20231201	141900	311711230	9090	9090	9090	9090	0
344	20231201	141800	311711230	9090	9090	9090	9090	0
345	20231201	141700	311711230	9090	9090	9090	9090	0
346	20231201	141600	311711230	9090	9090	9090	9090	9
347	20231201	141500	311629420	9090	9090	9090	9090	10
348	20231201	141400	311538520	9090	9090	9090	9090	0
349	20231201	141300	311538520	9090	9090	9090	9090	9
350	20231201	141200	311456710	9090	9090	9090	9090	0
351	20231201	141100	311456710	9090	9090	9090	9090	0
352	20231201	141000	311456710	9090	9090	9090	9090	0
353	20231201	140900	311456710	9090	9090	9090	9090	0
354	20231201	140800	311456710	9090	9090	9090	9090	13
355	20231201	140700	311338540	9090	9090	9090	9090	0
356	20231201	140600	311338540	9090	9100	9100	9090	314
357	20231201	140500	308484140	9100	9100	9100	9100	97
358	20231201	140400	307601440	9100	9100	9100	9100	22
359	20231201	140300	307401240	9100	9100	9100	9100	200
360	20231201	140200	305581240	9100	9100	9100	9100	0
361	20231201	140100	305581240	9100	9100	9100	9100	244
362	20231201	140000	303360840	9100	9100	9100	9100	134
363	20231201	135900	302141440	9110	9110	9110	9110	0
364	20231201	135800	302141440	9110	9110	9110	9110	10
365	20231201	135700	302050340	9110	9110	9110	9110	0
366	20231201	135600	302050340	9110	9110	9110	9110	0
367	20231201	135500	302050340	9110	9110	9110	9110	17
368	20231201	135400	301895470	9120	9120	9120	9120	0
369	20231201	135300	301895470	9120	9120	9120	9120	45
370	20231201	135200	301485070	9130	9130	9130	9130	10
371	20231201	135100	301393770	9130	9130	9130	9130	0
372	20231201	135000	301393770	9130	9130	9130	9130	0
373	20231201	134900	301393770	9130	9130	9130	9130	0
374	20231201	134800	301393770	9130	9130	9130	9130	0
375	20231201	134700	301393770	9130	9130	9130	9130	8
376	20231201	134600	301320730	9130	9120	9130	9120	20
377	20231201	134500	301138190	9120	9120	9120	9120	115
378	20231201	134400	300089390	9110	9110	9110	9110	0
379	20231201	134300	300089390	9110	9110	9110	9110	354
380	20231201	134200	296864450	9110	9110	9110	9110	0
381	20231201	134100	296864450	9110	9110	9110	9110	0
382	20231201	134000	296864450	9110	9110	9110	9110	0
383	20231201	133900	296864450	9110	9110	9110	9110	0
384	20231201	133800	296864450	9110	9110	9110	9110	0
385	20231201	133700	296864450	9110	9110	9110	9110	169
386	20231201	133600	295324860	9110	9110	9110	9110	52
387	20231201	133500	294851140	9090	9090	9090	9090	0
388	20231201	133400	294851140	9090	9090	9090	9090	0
389	20231201	133300	294851140	9090	9090	9090	9090	1
390	20231201	133200	294842050	9090	9100	9100	9090	599
391	20231201	133100	289396620	9100	9100	9100	9100	350
392	20231201	133000	286211620	9100	9100	9100	9100	0
393	20231201	132900	286211620	9100	9100	9100	9100	238
394	20231201	132800	284045820	9100	9100	9100	9100	1
395	20231201	132700	284036720	9110	9110	9110	9110	0
396	20231201	132600	284036720	9110	9110	9110	9110	0
397	20231201	132500	284036720	9110	9110	9110	9110	1
398	20231201	132400	284027610	9110	9110	9110	9110	1
399	20231201	132300	284018500	9110	9110	9110	9110	15
400	20231201	132200	283881850	9110	9110	9110	9110	0
401	20231201	132100	283881850	9110	9110	9110	9110	100
402	20231201	132000	282970850	9110	9110	9110	9110	82
403	20231201	131900	282223830	9110	9110	9110	9110	0
404	20231201	131800	282223830	9110	9110	9110	9110	0
405	20231201	131700	282223830	9110	9110	9110	9110	0
406	20231201	131600	282223830	9110	9110	9110	9110	0
407	20231201	131500	282223830	9110	9110	9110	9110	0
408	20231201	131400	282223830	9110	9110	9110	9110	0
409	20231201	131300	282223830	9110	9110	9110	9110	0
410	20231201	131200	282223830	9110	9110	9110	9110	15
411	20231201	131100	282087180	9110	9110	9110	9110	87
412	20231201	131000	281294610	9100	9110	9110	9100	212
413	20231201	130900	279364320	9100	9110	9110	9100	509
414	20231201	130800	274731330	9100	9100	9100	9100	267
415	20231201	130700	272301630	9090	9090	9090	9090	48
416	20231201	130600	271865310	9090	9090	9090	9090	0
417	20231201	130500	271865310	9090	9090	9090	9090	0
418	20231201	130400	271865310	9090	9090	9090	9090	0
419	20231201	130300	271865310	9090	9090	9090	9090	0
420	20231201	130200	271865310	9090	9090	9090	9090	4
421	20231201	130100	271828950	9090	9090	9090	9090	0
422	20231201	130000	271828950	9090	9090	9090	9090	0
423	20231201	125900	271828950	9090	9090	9090	9090	0
424	20231201	125800	271828950	9090	9090	9090	9090	500
425	20231201	125700	267283950	9090	9090	9090	9090	142
426	20231201	125600	265993170	9090	9100	9100	9090	363
427	20231201	125500	262692870	9090	9090	9090	9090	0
428	20231201	125400	262692870	9090	9090	9090	9090	116
429	20231201	125300	261638430	9090	9090	9090	9090	0
430	20231201	125200	261638430	9090	9090	9090	9090	172
431	20231201	125100	260074950	9100	9100	9100	9100	0
432	20231201	125000	260074950	9100	9100	9110	9100	1342
433	20231201	124900	247862700	9120	9120	9120	9120	10
434	20231201	124800	247771500	9120	9110	9120	9110	75
435	20231201	124700	247088230	9110	9110	9110	9110	711
436	20231201	124600	240611020	9120	9120	9120	9120	0
437	20231201	124500	240611020	9120	9120	9120	9120	15
438	20231201	124400	240474220	9110	9110	9110	9110	0
439	20231201	124300	240474220	9110	9110	9110	9110	0
440	20231201	124200	240474220	9110	9110	9110	9110	223
441	20231201	124100	238442690	9120	9110	9120	9110	205
442	20231201	124000	236575120	9120	9120	9120	9120	0
443	20231201	123900	236575120	9120	9120	9120	9120	2
444	20231201	123800	236556880	9120	9120	9120	9120	0
445	20231201	123700	236556880	9120	9120	9120	9120	0
446	20231201	123600	236556880	9120	9120	9120	9120	147
447	20231201	123500	235216240	9120	9120	9120	9120	300
448	20231201	123400	232480240	9120	9120	9120	9120	0
449	20231201	123300	232480240	9120	9120	9120	9120	0
450	20231201	123200	232480240	9120	9120	9120	9120	25
451	20231201	123100	232252240	9110	9110	9110	9110	0
452	20231201	123000	232252240	9110	9110	9110	9110	0
453	20231201	122900	232252240	9110	9130	9130	9110	150
454	20231201	122800	230884980	9130	9130	9130	9130	0
455	20231201	122700	230884980	9130	9130	9130	9130	0
456	20231201	122600	230884980	9130	9130	9130	9130	0
457	20231201	122500	230884980	9130	9130	9130	9130	0
458	20231201	122400	230884980	9130	9130	9130	9130	0
459	20231201	122300	230884980	9130	9130	9130	9130	0
460	20231201	122200	230884980	9130	9130	9130	9130	20
461	20231201	122100	230702380	9130	9140	9140	9130	113
462	20231201	122000	229670190	9120	9120	9120	9120	0
463	20231201	121900	229670190	9120	9120	9120	9120	0
464	20231201	121800	229670190	9120	9120	9120	9120	0
465	20231201	121700	229670190	9120	9120	9120	9120	0
466	20231201	121600	229670190	9120	9130	9130	9120	408
467	20231201	121500	225949220	9130	9130	9130	9130	0
468	20231201	121400	225949220	9130	9130	9130	9130	0
469	20231201	121300	225949220	9130	9130	9130	9130	0
470	20231201	121200	225949220	9130	9130	9130	9130	11
471	20231201	121100	225848790	9130	9130	9130	9130	0
472	20231201	121000	225848790	9130	9130	9130	9130	0
473	20231201	120900	225848790	9130	9130	9130	9130	10
474	20231201	120800	225757490	9130	9130	9130	9130	0
475	20231201	120700	225757490	9130	9130	9130	9130	0
476	20231201	120600	225757490	9130	9130	9130	9130	0
477	20231201	120500	225757490	9130	9130	9130	9130	0
478	20231201	120400	225757490	9130	9130	9130	9130	1
479	20231201	120300	225748360	9140	9140	9140	9140	0
480	20231201	120200	225748360	9140	9140	9140	9140	0
481	20231201	120100	225748360	9140	9140	9140	9140	0
482	20231201	120000	225748360	9140	9140	9140	9140	0
483	20231201	115900	225748360	9140	9140	9140	9140	0
484	20231201	115800	225748360	9140	9140	9140	9140	0
485	20231201	115700	225748360	9140	9140	9140	9140	1
486	20231201	115600	225739220	9140	9120	9140	9120	11
487	20231201	115500	225638880	9110	9130	9130	9110	336
488	20231201	115400	222577130	9130	9130	9130	9130	0
489	20231201	115300	222577130	9130	9130	9130	9130	0
490	20231201	115200	222577130	9130	9130	9130	9130	47
491	20231201	115100	222148020	9160	9160	9160	9160	0
492	20231201	115000	222148020	9160	9160	9160	9160	2
493	20231201	114900	222129700	9160	9150	9160	9150	706
494	20231201	114800	215669780	9150	9150	9150	9150	0
495	20231201	114700	215669780	9150	9150	9150	9150	0
496	20231201	114600	215669780	9150	9150	9150	9150	0
497	20231201	114500	215669780	9150	9150	9150	9150	1
498	20231201	114400	215660630	9110	9120	9120	9110	100
499	20231201	114300	214749490	9130	9150	9150	9130	142
500	20231201	114200	213452630	9150	9150	9150	9150	0
501	20231201	114100	213452630	9150	9150	9150	9150	11
502	20231201	114000	213351980	9150	9150	9150	9150	0
503	20231201	113900	213351980	9150	9150	9150	9150	0
504	20231201	113800	213351980	9150	9140	9160	9140	61
505	20231201	113700	212793990	9140	9140	9140	9140	18
506	20231201	113600	212629470	9140	9140	9140	9140	1
507	20231201	113500	212620330	9120	9120	9120	9120	0
508	20231201	113400	212620330	9120	9120	9120	9120	125
509	20231201	113300	211480330	9110	9120	9130	9110	1754
510	20231201	113200	195479610	9110	9110	9110	9100	471
511	20231201	113100	191189170	9100	9100	9100	9100	0
512	20231201	113000	191189170	9100	9100	9100	9100	0
513	20231201	112900	191189170	9100	9100	9100	9100	0
514	20231201	112800	191189170	9100	9100	9100	9100	0
515	20231201	112700	191189170	9100	9100	9100	9100	15
516	20231201	112600	191052670	9100	9100	9100	9100	0
517	20231201	112500	191052670	9100	9090	9100	9090	418
518	20231201	112400	187251200	9100	9100	9100	9090	71
519	20231201	112300	186605700	9100	9100	9100	9100	89
520	20231201	112200	185795800	9100	9100	9100	9100	36
521	20231201	112100	185468200	9090	9090	9090	9090	0
522	20231201	112000	185468200	9090	9090	9090	9090	15
523	20231201	111900	185331850	9090	9090	9090	9090	8
524	20231201	111800	185259130	9090	9090	9090	9090	100
525	20231201	111700	184350130	9090	9090	9090	9090	5
526	20231201	111600	184304680	9090	9090	9090	9090	0
527	20231201	111500	184304680	9090	9090	9090	9090	4
528	20231201	111400	184268320	9090	9090	9090	9090	0
529	20231201	111300	184268320	9090	9090	9090	9090	7
530	20231201	111200	184204690	9090	9090	9090	9090	0
531	20231201	111100	184204690	9090	9090	9090	9090	4
532	20231201	111000	184168330	9090	9090	9090	9090	0
533	20231201	110900	184168330	9090	9100	9100	9090	27
534	20231201	110800	183922740	9090	9090	9090	9090	21
535	20231201	110700	183731850	9090	9090	9090	9090	60
536	20231201	110600	183186450	9080	9080	9080	9080	0
537	20231201	110500	183186450	9080	9090	9090	9080	500
538	20231201	110400	178642550	9090	9090	9090	9090	0
539	20231201	110300	178642550	9090	9100	9100	9090	60
540	20231201	110200	178096650	9100	9100	9100	9100	3
541	20231201	110100	178069350	9100	9100	9100	9100	3
542	20231201	110000	178042050	9090	9090	9090	9090	1
543	20231201	105900	178032960	9090	9090	9090	9090	0
544	20231201	105800	178032960	9090	9080	9090	9080	453
545	20231201	105700	173918710	9080	9080	9080	9080	0
546	20231201	105600	173918710	9080	9080	9080	9080	20
547	20231201	105500	173737110	9080	9080	9080	9080	848
548	20231201	105400	166037270	9090	9090	9090	9090	1
549	20231201	105300	166028180	9090	9090	9090	9090	0
550	20231201	105200	166028180	9090	9090	9090	9090	193
551	20231201	105100	164273810	9090	9100	9100	9090	76
552	20231201	105000	163582370	9100	9090	9100	9090	35
553	20231201	104900	163264070	9100	9100	9100	9100	0
554	20231201	104800	163264070	9100	9100	9100	9090	26
555	20231201	104700	163027670	9100	9100	9100	9100	42
556	20231201	104600	162645470	9090	9090	9090	9090	234
557	20231201	104500	160518410	9090	9090	9090	9090	43
558	20231201	104400	160127540	9090	9090	9090	9090	82
559	20231201	104300	159382160	9090	9090	9100	9090	322
560	20231201	104200	156454280	9090	9090	9090	9090	10
561	20231201	104100	156363380	9090	9090	9090	9090	10
562	20231201	104000	156272480	9090	9090	9090	9090	6
563	20231201	103900	156217940	9090	9100	9100	9090	12
564	20231201	103800	156108810	9090	9110	9110	9090	2840
565	20231201	103700	130268800	9100	9110	9110	9100	9
566	20231201	103600	130186840	9100	9110	9110	9100	13
567	20231201	103500	130068440	9100	9100	9100	9100	0
568	20231201	103400	130068440	9100	9100	9100	9100	0
569	20231201	103300	130068440	9100	9100	9100	9100	0
570	20231201	103200	130068440	9100	9100	9100	9100	285
571	20231201	103100	127474940	9100	9110	9110	9100	86
572	20231201	103000	126691670	9110	9110	9110	9110	0
573	20231201	102900	126691670	9110	9110	9110	9110	0
574	20231201	102800	126691670	9110	9110	9110	9110	0
575	20231201	102700	126691670	9110	9110	9110	9110	0
576	20231201	102600	126691670	9110	9120	9120	9110	22
577	20231201	102500	126491100	9110	9110	9110	9110	1
578	20231201	102400	126481990	9100	9110	9110	9100	36
579	20231201	102300	126154140	9110	9110	9110	9110	3
580	20231201	102200	126126810	9110	9120	9130	9100	1003
581	20231201	102100	116988790	9110	9120	9120	9110	168
582	20231201	102000	115458250	9110	9110	9110	9110	0
583	20231201	101900	115458250	9110	9120	9120	9110	23
584	20231201	101800	115248620	9140	9120	9140	9120	588
585	20231201	101700	109886020	9110	9120	9120	9110	16
586	20231201	101600	109740150	9110	9110	9110	9110	0
587	20231201	101500	109740150	9110	9120	9120	9110	72
588	20231201	101400	109083730	9110	9110	9110	9110	0
589	20231201	101300	109083730	9110	9120	9120	9110	14
590	20231201	101200	108956090	9110	9110	9110	9110	0
591	20231201	101100	108956090	9110	9110	9110	9110	0
592	20231201	101000	108956090	9110	9110	9110	9110	0
593	20231201	100900	108956090	9110	9120	9120	9110	36
594	20231201	100800	108627880	9100	9110	9110	9100	155
595	20231201	100700	107217300	9110	9110	9110	9110	30
596	20231201	100600	106944000	9110	9110	9120	9110	37
597	20231201	100500	106606680	9110	9110	9110	9110	0
598	20231201	100400	106606680	9110	9100	9120	9100	268
599	20231201	100300	104167680	9100	9100	9100	9100	25
600	20231201	100200	103940180	9100	9100	9100	9100	179
601	20231201	100100	102311280	9100	9100	9100	9100	37
602	20231201	100000	101974580	9100	9100	9100	9090	728
603	20231201	095900	95355210	9100	9100	9100	9100	12
604	20231201	095800	95246010	9100	9100	9100	9100	39
605	20231201	095700	94891110	9100	9100	9100	9100	407
606	20231201	095600	91187410	9100	9110	9110	9100	167
607	20231201	095500	89666240	9120	9120	9120	9120	0
608	20231201	095400	89666240	9120	9120	9120	9120	11
609	20231201	095300	89565920	9100	9120	9120	9100	149
610	20231201	095200	88209820	9100	9120	9120	9100	1079
611	20231201	095100	78384270	9120	9120	9120	9120	0
612	20231201	095000	78384270	9120	9120	9120	9120	82
613	20231201	094900	77636430	9140	9140	9140	9140	0
614	20231201	094800	77636430	9140	9140	9140	9140	0
615	20231201	094700	77636430	9140	9140	9140	9140	0
616	20231201	094600	77636430	9140	9140	9140	9140	0
617	20231201	094500	77636430	9140	9140	9140	9120	22
618	20231201	094400	77435640	9130	9130	9130	9130	31
619	20231201	094300	77152610	9130	9120	9130	9110	686
620	20231201	094200	70890070	9100	9120	9120	9100	4
621	20231201	094100	70853610	9100	9120	9120	9100	10
622	20231201	094000	70762470	9100	9100	9110	9100	208
623	20231201	093900	68868250	9100	9110	9110	9100	51
624	20231201	093800	68404140	9110	9110	9110	9100	6
625	20231201	093700	68349500	9110	9110	9110	9110	0
626	20231201	093600	68349500	9110	9080	9110	9080	19
627	20231201	093500	68176950	9090	9130	9130	9090	443
628	20231201	093400	64146930	9130	9130	9130	9130	0
629	20231201	093300	64146930	9130	9130	9130	9100	15
630	20231201	093200	64010100	9100	9110	9110	9100	132
631	20231201	093100	62807980	9110	9130	9130	9110	1707
632	20231201	093000	47239400	9130	9130	9130	9130	0
633	20231201	092900	47239400	9130	9130	9130	9130	51
634	20231201	092800	46773770	9130	9130	9130	9130	0
635	20231201	092700	46773770	9130	9130	9130	9130	20
636	20231201	092600	46591170	9140	9140	9140	9140	1
637	20231201	092500	46582030	9140	9140	9140	9140	4
638	20231201	092400	46545470	9150	9110	9150	9110	126
639	20231201	092300	45397570	9100	9170	9170	9100	1662
640	20231201	092200	30223260	9260	9260	9260	9260	0
641	20231201	092100	30223260	9260	9170	9260	9170	39
642	20231201	092000	29865250	9140	9140	9140	9140	634
643	20231201	091900	24070490	9140	9140	9140	9140	4
644	20231201	091800	24033930	9140	9160	9160	9130	219
645	20231201	091700	22030130	9170	9220	9220	9160	1632
646	20231201	091600	7020580	9260	9260	9260	9260	0
647	20231201	091500	7020580	9260	9260	9260	9260	0
648	20231201	091400	7020580	9260	9260	9260	9260	1
649	20231201	091300	7011320	9230	9260	9260	9230	85
650	20231201	091200	6226070	9240	9240	9240	9240	0
651	20231201	091100	6226070	9240	9240	9240	9240	0
652	20231201	091000	6226070	9240	9240	9240	9240	0
653	20231201	090900	6226070	9240	9240	9240	9240	0
654	20231201	090800	6226070	9240	9240	9240	9240	0
655	20231201	090700	6226070	9240	9300	9300	9240	15
656	20231201	090600	6087170	9300	9300	9300	9300	8
657	20231201	090500	6012770	9300	9300	9300	9300	1
658	20231201	090400	6003470	9240	9240	9240	9240	13
659	20231201	090300	5883350	9310	9250	9310	9250	14
660	20231201	090200	5753790	9240	9240	9240	9240	6
661	20231201	090100	5698350	9240	9270	9270	9240	46
662	20231201	090000	5272580	9280	9300	9300	9280	567