KissMeData/011320/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	185500	189311530	5080	5080	5080	5080	1677
3	20231201	185400	189311530	5080	5080	5080	5080	0
4	20231201	185300	189311530	5080	5080	5080	5080	0
5	20231201	185200	189311530	5080	5080	5080	5080	0
6	20231201	185100	189311530	5080	5080	5080	5080	0
7	20231201	185000	189311530	5080	5080	5080	5080	0
8	20231201	184900	189311530	5080	5080	5080	5080	0
9	20231201	184800	189311530	5080	5080	5080	5080	0
10	20231201	184700	189311530	5080	5080	5080	5080	0
11	20231201	184600	189311530	5080	5080	5080	5080	0
12	20231201	184500	189311530	5080	5080	5080	5080	0
13	20231201	184400	189311530	5080	5080	5080	5080	0
14	20231201	184300	189311530	5080	5080	5080	5080	0
15	20231201	184200	189311530	5080	5080	5080	5080	0
16	20231201	184100	189311530	5080	5080	5080	5080	0
17	20231201	184000	189311530	5080	5080	5080	5080	0
18	20231201	183900	189311530	5080	5080	5080	5080	0
19	20231201	183800	189311530	5080	5080	5080	5080	0
20	20231201	183700	189311530	5080	5080	5080	5080	0
21	20231201	183600	189311530	5080	5080	5080	5080	0
22	20231201	183500	189311530	5080	5080	5080	5080	0
23	20231201	183400	189311530	5080	5080	5080	5080	0
24	20231201	183300	189311530	5080	5080	5080	5080	0
25	20231201	183200	189311530	5080	5080	5080	5080	0
26	20231201	183100	189311530	5080	5080	5080	5080	0
27	20231201	183000	189311530	5080	5080	5080	5080	0
28	20231201	182900	189311530	5080	5080	5080	5080	0
29	20231201	182800	189311530	5080	5080	5080	5080	0
30	20231201	182700	189311530	5080	5080	5080	5080	0
31	20231201	182600	189311530	5080	5080	5080	5080	0
32	20231201	182500	189311530	5080	5080	5080	5080	1677
33	20231201	182400	189311530	5080	5080	5080	5080	0
34	20231201	182300	189311530	5080	5080	5080	5080	0
35	20231201	182200	189311530	5080	5080	5080	5080	0
36	20231201	182100	189311530	5080	5080	5080	5080	0
37	20231201	182000	189311530	5080	5080	5080	5080	0
38	20231201	181900	189311530	5080	5080	5080	5080	0
39	20231201	181800	189311530	5080	5080	5080	5080	0
40	20231201	181700	189311530	5080	5080	5080	5080	0
41	20231201	181600	189311530	5080	5080	5080	5080	0
42	20231201	181500	189311530	5080	5080	5080	5080	0
43	20231201	181400	189311530	5080	5080	5080	5080	0
44	20231201	181300	189311530	5080	5080	5080	5080	0
45	20231201	181200	189311530	5080	5080	5080	5080	0
46	20231201	181100	189311530	5080	5080	5080	5080	0
47	20231201	181000	189311530	5080	5080	5080	5080	0
48	20231201	180900	189311530	5080	5080	5080	5080	0
49	20231201	180800	189311530	5080	5080	5080	5080	0
50	20231201	180700	189311530	5080	5080	5080	5080	0
51	20231201	180600	189311530	5080	5080	5080	5080	0
52	20231201	180500	189311530	5080	5080	5080	5080	0
53	20231201	180400	189311530	5080	5080	5080	5080	0
54	20231201	180300	189311530	5080	5080	5080	5080	0
55	20231201	180200	189311530	5080	5080	5080	5080	0
56	20231201	180100	189311530	5080	5080	5080	5080	0
57	20231201	180000	189311530	5080	5080	5080	5080	0
58	20231201	175900	189311530	5080	5080	5080	5080	0
59	20231201	175800	189311530	5080	5080	5080	5080	0
60	20231201	175700	189311530	5080	5080	5080	5080	0
61	20231201	175600	189311530	5080	5080	5080	5080	0
62	20231201	175500	189311530	5080	5080	5080	5080	1677
63	20231201	175400	189311530	5080	5080	5080	5080	0
64	20231201	175300	189311530	5080	5080	5080	5080	0
65	20231201	175200	189311530	5080	5080	5080	5080	0
66	20231201	175100	189311530	5080	5080	5080	5080	0
67	20231201	175000	189311530	5080	5080	5080	5080	0
68	20231201	174900	189311530	5080	5080	5080	5080	0
69	20231201	174800	189311530	5080	5080	5080	5080	0
70	20231201	174700	189311530	5080	5080	5080	5080	0
71	20231201	174600	189311530	5080	5080	5080	5080	0
72	20231201	174500	189311530	5080	5080	5080	5080	0
73	20231201	174400	189311530	5080	5080	5080	5080	0
74	20231201	174300	189311530	5080	5080	5080	5080	0
75	20231201	174200	189311530	5080	5080	5080	5080	0
76	20231201	174100	189311530	5080	5080	5080	5080	0
77	20231201	174000	189311530	5080	5080	5080	5080	0
78	20231201	173900	189311530	5080	5080	5080	5080	0
79	20231201	173800	189311530	5080	5080	5080	5080	0
80	20231201	173700	189311530	5080	5080	5080	5080	0
81	20231201	173600	189311530	5080	5080	5080	5080	0
82	20231201	173500	189311530	5080	5080	5080	5080	0
83	20231201	173400	189311530	5080	5080	5080	5080	0
84	20231201	173300	189311530	5080	5080	5080	5080	0
85	20231201	173200	189311530	5080	5080	5080	5080	0
86	20231201	173100	189311530	5080	5080	5080	5080	0
87	20231201	173000	189311530	5080	5080	5080	5080	0
88	20231201	172900	189311530	5080	5080	5080	5080	0
89	20231201	172800	189311530	5080	5080	5080	5080	0
90	20231201	172700	189311530	5080	5080	5080	5080	0
91	20231201	172600	189311530	5080	5080	5080	5080	0
92	20231201	172500	189311530	5080	5080	5080	5080	1677
93	20231201	172400	189311530	5080	5080	5080	5080	0
94	20231201	172300	189311530	5080	5080	5080	5080	0
95	20231201	172200	189311530	5080	5080	5080	5080	0
96	20231201	172100	189311530	5080	5080	5080	5080	0
97	20231201	172000	189311530	5080	5080	5080	5080	0
98	20231201	171900	189311530	5080	5080	5080	5080	0
99	20231201	171800	189311530	5080	5080	5080	5080	0
100	20231201	171700	189311530	5080	5080	5080	5080	0
101	20231201	171600	189311530	5080	5080	5080	5080	0
102	20231201	171500	189311530	5080	5080	5080	5080	0
103	20231201	171400	189311530	5080	5080	5080	5080	0
104	20231201	171300	189311530	5080	5080	5080	5080	0
105	20231201	171200	189311530	5080	5080	5080	5080	0
106	20231201	171100	189311530	5080	5080	5080	5080	0
107	20231201	171000	189311530	5080	5080	5080	5080	0
108	20231201	170900	189311530	5080	5080	5080	5080	0
109	20231201	170800	189311530	5080	5080	5080	5080	0
110	20231201	170700	189311530	5080	5080	5080	5080	0
111	20231201	170600	189311530	5080	5080	5080	5080	0
112	20231201	170500	189311530	5080	5080	5080	5080	0
113	20231201	170400	189311530	5080	5080	5080	5080	0
114	20231201	170300	189311530	5080	5080	5080	5080	0
115	20231201	170200	189311530	5080	5080	5080	5080	0
116	20231201	170100	189311530	5080	5080	5080	5080	0
117	20231201	170000	189311530	5080	5080	5080	5080	0
118	20231201	165900	189311530	5080	5080	5080	5080	0
119	20231201	165800	189311530	5080	5080	5080	5080	0
120	20231201	165700	189311530	5080	5080	5080	5080	0
121	20231201	165600	189311530	5080	5080	5080	5080	0
122	20231201	165500	189311530	5080	5080	5080	5080	1677
123	20231201	165400	189311530	5080	5080	5080	5080	0
124	20231201	165300	189311530	5080	5080	5080	5080	0
125	20231201	165200	189311530	5080	5080	5080	5080	0
126	20231201	165100	189311530	5080	5080	5080	5080	0
127	20231201	165000	189311530	5080	5080	5080	5080	0
128	20231201	164900	189311530	5080	5080	5080	5080	0
129	20231201	164800	189311530	5080	5080	5080	5080	0
130	20231201	164700	189311530	5080	5080	5080	5080	0
131	20231201	164600	189311530	5080	5080	5080	5080	0
132	20231201	164500	189311530	5080	5080	5080	5080	0
133	20231201	164400	189311530	5080	5080	5080	5080	0
134	20231201	164300	189311530	5080	5080	5080	5080	0
135	20231201	164200	189311530	5080	5080	5080	5080	0
136	20231201	164100	189311530	5080	5080	5080	5080	0
137	20231201	164000	189311530	5080	5080	5080	5080	0
138	20231201	163900	189311530	5080	5080	5080	5080	0
139	20231201	163800	189311530	5080	5080	5080	5080	0
140	20231201	163700	189311530	5080	5080	5080	5080	0
141	20231201	163600	189311530	5080	5080	5080	5080	0
142	20231201	163500	189311530	5080	5080	5080	5080	0
143	20231201	163400	189311530	5080	5080	5080	5080	0
144	20231201	163300	189311530	5080	5080	5080	5080	0
145	20231201	163200	189311530	5080	5080	5080	5080	0
146	20231201	163100	189311530	5080	5080	5080	5080	0
147	20231201	163000	189311530	5080	5080	5080	5080	0
148	20231201	162900	189311530	5080	5080	5080	5080	0
149	20231201	162800	189311530	5080	5080	5080	5080	0
150	20231201	162700	189311530	5080	5080	5080	5080	0
151	20231201	162600	189311530	5080	5080	5080	5080	0
152	20231201	162500	189311530	5080	5080	5080	5080	1677
153	20231201	162400	189311530	5080	5080	5080	5080	0
154	20231201	162300	189311530	5080	5080	5080	5080	0
155	20231201	162200	189311530	5080	5080	5080	5080	0
156	20231201	162100	189311530	5080	5080	5080	5080	0
157	20231201	162000	189311530	5080	5080	5080	5080	0
158	20231201	161900	189311530	5080	5080	5080	5080	0
159	20231201	161800	189311530	5080	5080	5080	5080	0
160	20231201	161700	189311530	5080	5080	5080	5080	0
161	20231201	161600	189311530	5080	5080	5080	5080	0
162	20231201	161500	189311530	5080	5080	5080	5080	0
163	20231201	161400	189311530	5080	5080	5080	5080	0
164	20231201	161300	189311530	5080	5080	5080	5080	0
165	20231201	161200	189311530	5080	5080	5080	5080	0
166	20231201	161100	189311530	5080	5080	5080	5080	0
167	20231201	161000	189311530	5080	5080	5080	5080	0
168	20231201	160900	189311530	5080	5080	5080	5080	0
169	20231201	160800	189311530	5080	5080	5080	5080	0
170	20231201	160700	189311530	5080	5080	5080	5080	0
171	20231201	160600	189311530	5080	5080	5080	5080	0
172	20231201	160500	189311530	5080	5080	5080	5080	0
173	20231201	160400	189311530	5080	5080	5080	5080	0
174	20231201	160300	189311530	5080	5080	5080	5080	0
175	20231201	160200	189311530	5080	5080	5080	5080	0
176	20231201	160100	189311530	5080	5080	5080	5080	0
177	20231201	160000	189311530	5080	5080	5080	5080	0
178	20231201	155900	189311530	5080	5080	5080	5080	0
179	20231201	155800	189311530	5080	5080	5080	5080	0
180	20231201	155700	189311530	5080	5080	5080	5080	0
181	20231201	155600	189311530	5080	5080	5080	5080	0
182	20231201	155500	189311530	5080	5080	5080	5080	1677
183	20231201	155400	189311530	5080	5080	5080	5080	0
184	20231201	155300	189311530	5080	5080	5080	5080	0
185	20231201	155200	189311530	5080	5080	5080	5080	0
186	20231201	155100	189311530	5080	5080	5080	5080	0
187	20231201	155000	189311530	5080	5080	5080	5080	0
188	20231201	154900	189311530	5080	5080	5080	5080	0
189	20231201	154800	189311530	5080	5080	5080	5080	0
190	20231201	154700	189311530	5080	5080	5080	5080	0
191	20231201	154600	189311530	5080	5080	5080	5080	0
192	20231201	154500	189311530	5080	5080	5080	5080	0
193	20231201	154400	189311530	5080	5080	5080	5080	0
194	20231201	154300	189311530	5080	5080	5080	5080	0
195	20231201	154200	189311530	5080	5080	5080	5080	0
196	20231201	154100	189311530	5080	5080	5080	5080	0
197	20231201	154000	189311530	5080	5080	5080	5080	0
198	20231201	153900	189311530	5080	5080	5080	5080	0
199	20231201	153800	189311530	5080	5080	5080	5080	0
200	20231201	153700	189311530	5080	5080	5080	5080	0
201	20231201	153600	189311530	5080	5080	5080	5080	0
202	20231201	153500	189311530	5080	5080	5080	5080	0
203	20231201	153400	189311530	5080	5080	5080	5080	0
204	20231201	153300	189311530	5080	5080	5080	5080	0
205	20231201	153200	189311530	5080	5080	5080	5080	0
206	20231201	153100	189311530	5080	5080	5080	5080	0
207	20231201	153000	189311530	5080	5080	5080	5080	1677
208	20231201	152900	180792370	5100	5100	5100	5100	0
209	20231201	152800	180792370	5100	5100	5100	5100	0
210	20231201	152700	180792370	5100	5100	5100	5100	0
211	20231201	152600	180792370	5100	5100	5100	5100	0
212	20231201	152500	180792370	5100	5100	5100	5100	0
213	20231201	152400	180792370	5100	5100	5100	5100	0
214	20231201	152300	180792370	5100	5100	5100	5100	0
215	20231201	152200	180792370	5100	5100	5100	5100	0
216	20231201	152100	180792370	5100	5100	5100	5100	0
217	20231201	152000	180792370	5100	5100	5100	5100	0
218	20231201	151900	180792370	5100	5100	5100	5100	1
219	20231201	151800	180787270	5090	5090	5100	5090	8
220	20231201	151700	180746540	5090	5090	5090	5090	0
221	20231201	151600	180746540	5090	5090	5090	5090	2
222	20231201	151500	180736360	5090	5090	5090	5090	200
223	20231201	151400	179718360	5090	5090	5090	5090	0
224	20231201	151300	179718360	5090	5090	5090	5090	0
225	20231201	151200	179718360	5090	5090	5090	5090	8
226	20231201	151100	179677640	5090	5100	5100	5090	601
227	20231201	151000	176615540	5080	5090	5090	5080	102
228	20231201	150900	176096380	5090	5090	5090	5090	0
229	20231201	150800	176096380	5090	5080	5090	5080	3
230	20231201	150700	176081120	5090	5090	5090	5090	0
231	20231201	150600	176081120	5090	5090	5090	5090	0
232	20231201	150500	176081120	5090	5090	5090	5090	0
233	20231201	150400	176081120	5090	5090	5090	5090	1
234	20231201	150300	176076030	5080	5080	5080	5080	0
235	20231201	150200	176076030	5080	5080	5080	5080	0
236	20231201	150100	176076030	5080	5080	5080	5080	301
237	20231201	150000	174546950	5080	5080	5080	5080	0
238	20231201	145900	174546950	5080	5080	5080	5080	0
239	20231201	145800	174546950	5080	5080	5080	5080	0
240	20231201	145700	174546950	5080	5080	5080	5080	1000
241	20231201	145600	169466950	5090	5080	5090	5080	2882
242	20231201	145500	154816380	5080	5080	5080	5080	1
243	20231201	145400	154811300	5100	5100	5100	5100	0
244	20231201	145300	154811300	5100	5100	5100	5100	0
245	20231201	145200	154811300	5100	5100	5100	5100	1
246	20231201	145100	154806200	5080	5080	5080	5080	525
247	20231201	145000	152139200	5080	5080	5080	5080	0
248	20231201	144900	152139200	5080	5100	5100	5080	2
249	20231201	144800	152129020	5080	5080	5080	5080	0
250	20231201	144700	152129020	5080	5080	5080	5080	0
251	20231201	144600	152129020	5080	5080	5080	5080	6
252	20231201	144500	152098540	5100	5100	5100	5100	0
253	20231201	144400	152098540	5100	5100	5100	5100	1
254	20231201	144300	152093440	5100	5100	5100	5100	300
255	20231201	144200	150563440	5100	5100	5100	5100	1
256	20231201	144100	150558340	5080	5080	5080	5080	0
257	20231201	144000	150558340	5080	5080	5080	5080	0
258	20231201	143900	150558340	5080	5080	5080	5080	0
259	20231201	143800	150558340	5080	5080	5080	5080	1
260	20231201	143700	150553260	5090	5090	5090	5090	0
261	20231201	143600	150553260	5090	5090	5090	5090	19
262	20231201	143500	150456550	5100	5100	5100	5100	0
263	20231201	143400	150456550	5100	5100	5100	5100	0
264	20231201	143300	150456550	5100	5100	5100	5100	1
265	20231201	143200	150451450	5080	5080	5080	5080	0
266	20231201	143100	150451450	5080	5080	5080	5080	30
267	20231201	143000	150299050	5080	5080	5080	5080	0
268	20231201	142900	150299050	5080	5080	5080	5080	0
269	20231201	142800	150299050	5080	5080	5080	5080	0
270	20231201	142700	150299050	5080	5080	5080	5080	60
271	20231201	142600	149994250	5080	5080	5080	5080	1163
272	20231201	142500	144086210	5100	5100	5100	5100	20
273	20231201	142400	143984210	5110	5110	5110	5110	0
274	20231201	142300	143984210	5110	5110	5110	5110	0
275	20231201	142200	143984210	5110	5110	5110	5110	0
276	20231201	142100	143984210	5110	5110	5110	5110	0
277	20231201	142000	143984210	5110	5110	5110	5110	0
278	20231201	141900	143984210	5110	5110	5110	5110	0
279	20231201	141800	143984210	5110	5110	5110	5110	1
280	20231201	141700	143979100	5080	5090	5090	5080	6408
281	20231201	141600	111417100	5100	5100	5100	5100	0
282	20231201	141500	111417100	5100	5100	5100	5100	0
283	20231201	141400	111417100	5100	5100	5100	5100	0
284	20231201	141300	111417100	5100	5100	5100	5100	0
285	20231201	141200	111417100	5100	5100	5100	5100	0
286	20231201	141100	111417100	5100	5100	5100	5100	200
287	20231201	141000	110397100	5100	5100	5100	5100	500
288	20231201	140900	107847100	5100	5100	5100	5100	0
289	20231201	140800	107847100	5100	5100	5100	5100	0
290	20231201	140700	107847100	5100	5100	5100	5100	6
291	20231201	140600	107816500	5100	5100	5100	5100	0
292	20231201	140500	107816500	5100	5100	5100	5100	0
293	20231201	140400	107816500	5100	5100	5100	5100	0
294	20231201	140300	107816500	5100	5100	5100	5100	201
295	20231201	140200	106791400	5090	5090	5090	5090	60
296	20231201	140100	106486000	5090	5090	5090	5090	0
297	20231201	140000	106486000	5090	5090	5090	5090	27
298	20231201	135900	106348570	5090	5090	5090	5090	0
299	20231201	135800	106348570	5090	5080	5090	5080	765
300	20231201	135700	102454820	5080	5080	5080	5080	0
301	20231201	135600	102454820	5080	5080	5080	5080	0
302	20231201	135500	102454820	5080	5080	5080	5080	23
303	20231201	135400	102337980	5080	5080	5080	5080	180
304	20231201	135300	101423580	5080	5080	5080	5080	102
305	20231201	135200	100905420	5080	5080	5080	5080	20
306	20231201	135100	100803820	5080	5080	5080	5080	0
307	20231201	135000	100803820	5080	5080	5080	5080	11
308	20231201	134900	100747940	5080	5080	5080	5080	40
309	20231201	134800	100544740	5070	5080	5080	5070	1769
310	20231201	134700	91558450	5090	5090	5090	5090	1
311	20231201	134600	91553360	5090	5090	5090	5090	0
312	20231201	134500	91553360	5090	5090	5090	5090	1
313	20231201	134400	91548270	5090	5090	5090	5090	10
314	20231201	134300	91497370	5080	5080	5080	5080	0
315	20231201	134200	91497370	5080	5080	5080	5080	257
316	20231201	134100	90191810	5090	5090	5090	5090	0
317	20231201	134000	90191810	5090	5090	5090	5090	0
318	20231201	133900	90191810	5090	5090	5090	5090	0
319	20231201	133800	90191810	5090	5090	5090	5090	0
320	20231201	133700	90191810	5090	5090	5090	5090	0
321	20231201	133600	90191810	5090	5090	5090	5090	5
322	20231201	133500	90166360	5090	5090	5090	5090	0
323	20231201	133400	90166360	5090	5090	5090	5090	0
324	20231201	133300	90166360	5090	5090	5090	5090	0
325	20231201	133200	90166360	5090	5090	5090	5090	0
326	20231201	133100	90166360	5090	5090	5090	5090	0
327	20231201	133000	90166360	5090	5090	5090	5090	0
328	20231201	132900	90166360	5090	5090	5090	5090	1
329	20231201	132800	90161270	5090	5090	5090	5090	0
330	20231201	132700	90161270	5090	5090	5090	5090	0
331	20231201	132600	90161270	5090	5090	5090	5090	0
332	20231201	132500	90161270	5090	5090	5090	5090	0
333	20231201	132400	90161270	5090	5090	5090	5090	40
334	20231201	132300	89957670	5080	5080	5080	5080	0
335	20231201	132200	89957670	5080	5080	5080	5080	0
336	20231201	132100	89957670	5080	5080	5080	5080	0
337	20231201	132000	89957670	5080	5080	5080	5080	69
338	20231201	131900	89607150	5080	5080	5080	5080	0
339	20231201	131800	89607150	5080	5080	5080	5080	0
340	20231201	131700	89607150	5080	5080	5080	5080	10
341	20231201	131600	89556350	5100	5100	5100	5100	0
342	20231201	131500	89556350	5100	5100	5100	5100	0
343	20231201	131400	89556350	5100	5100	5100	5100	0
344	20231201	131300	89556350	5100	5100	5100	5100	0
345	20231201	131200	89556350	5100	5100	5100	5100	0
346	20231201	131100	89556350	5100	5100	5100	5100	0
347	20231201	131000	89556350	5100	5100	5100	5100	0
348	20231201	130900	89556350	5100	5100	5100	5100	0
349	20231201	130800	89556350	5100	5100	5100	5100	0
350	20231201	130700	89556350	5100	5100	5100	5100	0
351	20231201	130600	89556350	5100	5100	5100	5100	0
352	20231201	130500	89556350	5100	5100	5100	5100	0
353	20231201	130400	89556350	5100	5100	5100	5100	0
354	20231201	130300	89556350	5100	5100	5100	5100	0
355	20231201	130200	89556350	5100	5100	5100	5100	0
356	20231201	130100	89556350	5100	5100	5100	5100	1
357	20231201	130000	89551250	5080	5080	5080	5080	0
358	20231201	125900	89551250	5080	5080	5080	5080	100
359	20231201	125800	89043250	5090	5090	5090	5090	0
360	20231201	125700	89043250	5090	5090	5090	5090	0
361	20231201	125600	89043250	5090	5090	5090	5090	0
362	20231201	125500	89043250	5090	5090	5090	5090	21
363	20231201	125400	88936360	5090	5090	5090	5090	8
364	20231201	125300	88895640	5090	5090	5090	5090	6
365	20231201	125200	88865100	5100	5100	5100	5100	0
366	20231201	125100	88865100	5100	5100	5100	5100	0
367	20231201	125000	88865100	5100	5090	5100	5090	51
368	20231201	124900	88605500	5090	5090	5090	5090	2
369	20231201	124800	88595320	5090	5090	5090	5090	0
370	20231201	124700	88595320	5090	5090	5090	5090	0
371	20231201	124600	88595320	5090	5090	5090	5090	50
372	20231201	124500	88340820	5090	5090	5090	5090	0
373	20231201	124400	88340820	5090	5090	5090	5090	11
374	20231201	124300	88284830	5090	5090	5090	5090	0
375	20231201	124200	88284830	5090	5090	5090	5090	11
376	20231201	124100	88228840	5090	5090	5090	5090	0
377	20231201	124000	88228840	5090	5090	5090	5090	0
378	20231201	123900	88228840	5090	5090	5090	5090	0
379	20231201	123800	88228840	5090	5090	5090	5090	0
380	20231201	123700	88228840	5090	5090	5090	5090	139
381	20231201	123600	87521330	5090	5090	5090	5090	0
382	20231201	123500	87521330	5090	5090	5090	5090	1
383	20231201	123400	87516240	5090	5090	5090	5090	0
384	20231201	123300	87516240	5090	5090	5090	5090	0
385	20231201	123200	87516240	5090	5090	5090	5090	81
386	20231201	123100	87103950	5090	5100	5100	5090	21
387	20231201	123000	86997050	5100	5100	5100	5100	0
388	20231201	122900	86997050	5100	5100	5100	5100	1200
389	20231201	122800	80877050	5100	5100	5100	5100	3
390	20231201	122700	80861750	5090	5090	5090	5090	0
391	20231201	122600	80861750	5090	5090	5090	5090	0
392	20231201	122500	80861750	5090	5090	5090	5090	0
393	20231201	122400	80861750	5090	5090	5090	5080	13
394	20231201	122300	80795640	5090	5090	5090	5090	0
395	20231201	122200	80795640	5090	5090	5090	5090	771
396	20231201	122100	76871250	5090	5090	5090	5090	163
397	20231201	122000	76041580	5100	5100	5100	5100	0
398	20231201	121900	76041580	5100	5100	5100	5070	1052
399	20231201	121800	70676560	5090	5090	5090	5080	1124
400	20231201	121700	64963360	5090	5090	5090	5090	0
401	20231201	121600	64963360	5090	5090	5090	5090	20
402	20231201	121500	64861560	5090	5100	5100	5090	15
403	20231201	121400	64785110	5100	5100	5100	5100	0
404	20231201	121300	64785110	5100	5100	5100	5100	0
405	20231201	121200	64785110	5100	5100	5100	5100	10
406	20231201	121100	64734110	5100	5100	5100	5100	0
407	20231201	121000	64734110	5100	5100	5100	5100	18
408	20231201	120900	64642310	5100	5100	5100	5100	0
409	20231201	120800	64642310	5100	5100	5100	5100	0
410	20231201	120700	64642310	5100	5100	5100	5100	0
411	20231201	120600	64642310	5100	5100	5100	5100	0
412	20231201	120500	64642310	5100	5100	5100	5100	2
413	20231201	120400	64632110	5080	5080	5080	5080	30
414	20231201	120300	64479710	5080	5080	5080	5080	0
415	20231201	120200	64479710	5080	5080	5080	5080	0
416	20231201	120100	64479710	5080	5080	5080	5080	0
417	20231201	120000	64479710	5080	5080	5080	5080	0
418	20231201	115900	64479710	5080	5080	5080	5080	0
419	20231201	115800	64479710	5080	5080	5080	5080	0
420	20231201	115700	64479710	5080	5080	5080	5080	0
421	20231201	115600	64479710	5080	5080	5080	5080	0
422	20231201	115500	64479710	5080	5080	5080	5080	1
423	20231201	115400	64474630	5100	5100	5100	5100	0
424	20231201	115300	64474630	5100	5100	5100	5100	0
425	20231201	115200	64474630	5100	5100	5100	5100	0
426	20231201	115100	64474630	5100	5100	5100	5100	0
427	20231201	115000	64474630	5100	5100	5100	5100	0
428	20231201	114900	64474630	5100	5100	5100	5100	0
429	20231201	114800	64474630	5100	5100	5100	5100	1
430	20231201	114700	64469530	5100	5100	5100	5100	9
431	20231201	114600	64423630	5100	5100	5100	5100	1
432	20231201	114500	64418530	5100	5100	5100	5100	0
433	20231201	114400	64418530	5100	5100	5100	5100	0
434	20231201	114300	64418530	5100	5100	5100	5100	0
435	20231201	114200	64418530	5100	5100	5100	5100	0
436	20231201	114100	64418530	5100	5100	5100	5100	0
437	20231201	114000	64418530	5100	5100	5100	5100	1
438	20231201	113900	64413430	5090	5080	5090	5080	610
439	20231201	113800	61314530	5080	5090	5090	5080	500
440	20231201	113700	58774400	5100	5100	5100	5100	0
441	20231201	113600	58774400	5100	5100	5100	5100	0
442	20231201	113500	58774400	5100	5100	5100	5100	0
443	20231201	113400	58774400	5100	5100	5100	5100	6
444	20231201	113300	58743800	5100	5100	5100	5100	1
445	20231201	113200	58738700	5080	5080	5080	5080	0
446	20231201	113100	58738700	5080	5080	5080	5080	1
447	20231201	113000	58733620	5080	5080	5080	5080	0
448	20231201	112900	58733620	5080	5080	5080	5080	0
449	20231201	112800	58733620	5080	5080	5080	5080	0
450	20231201	112700	58733620	5080	5080	5080	5080	0
451	20231201	112600	58733620	5080	5080	5080	5080	0
452	20231201	112500	58733620	5080	5080	5080	5080	0
453	20231201	112400	58733620	5080	5080	5080	5080	0
454	20231201	112300	58733620	5080	5090	5090	5080	241
455	20231201	112200	57508900	5090	5090	5090	5090	6
456	20231201	112100	57478360	5090	5090	5090	5090	3
457	20231201	112000	57463090	5090	5100	5100	5090	2
458	20231201	111900	57452900	5100	5100	5100	5100	8
459	20231201	111800	57412100	5100	5100	5100	5100	1
460	20231201	111700	57407000	5110	5110	5110	5110	0
461	20231201	111600	57407000	5110	5110	5110	5110	0
462	20231201	111500	57407000	5110	5110	5110	5110	0
463	20231201	111400	57407000	5110	5110	5110	5110	0
464	20231201	111300	57407000	5110	5100	5110	5100	12
465	20231201	111200	57345700	5100	5100	5100	5100	1
466	20231201	111100	57340600	5100	5100	5100	5100	0
467	20231201	111000	57340600	5100	5100	5100	5100	0
468	20231201	110900	57340600	5100	5100	5100	5100	0
469	20231201	110800	57340600	5100	5100	5100	5100	4
470	20231201	110700	57320200	5100	5100	5100	5100	0
471	20231201	110600	57320200	5100	5100	5100	5100	0
472	20231201	110500	57320200	5100	5100	5100	5100	0
473	20231201	110400	57320200	5100	5100	5100	5100	45
474	20231201	110300	57090700	5100	5100	5100	5100	85
475	20231201	110200	56657200	5110	5110	5110	5110	0
476	20231201	110100	56657200	5110	5110	5110	5110	200
477	20231201	110000	55635200	5110	5110	5110	5110	11
478	20231201	105900	55578990	5110	5110	5110	5110	1
479	20231201	105800	55573880	5110	5110	5110	5110	0
480	20231201	105700	55573880	5110	5110	5110	5110	0
481	20231201	105600	55573880	5110	5110	5110	5110	0
482	20231201	105500	55573880	5110	5110	5110	5110	0
483	20231201	105400	55573880	5110	5110	5110	5110	0
484	20231201	105300	55573880	5110	5110	5110	5110	0
485	20231201	105200	55573880	5110	5110	5110	5110	0
486	20231201	105100	55573880	5110	5110	5110	5110	0
487	20231201	105000	55573880	5110	5110	5110	5110	4
488	20231201	104900	55553440	5110	5110	5110	5110	0
489	20231201	104800	55553440	5110	5110	5110	5110	0
490	20231201	104700	55553440	5110	5110	5110	5110	10
491	20231201	104600	55502340	5110	5100	5110	5100	14
492	20231201	104500	55430870	5100	5100	5100	5100	0
493	20231201	104400	55430870	5100	5100	5100	5100	0
494	20231201	104300	55430870	5100	5100	5100	5100	0
495	20231201	104200	55430870	5100	5100	5100	5100	0
496	20231201	104100	55430870	5100	5100	5100	5100	0
497	20231201	104000	55430870	5100	5100	5100	5100	27
498	20231201	103900	55293170	5110	5110	5110	5110	12
499	20231201	103800	55231850	5110	5110	5110	5110	50
500	20231201	103700	54976350	5110	5110	5110	5110	392
501	20231201	103600	52973230	5110	5110	5110	5110	0
502	20231201	103500	52973230	5110	5110	5110	5110	0
503	20231201	103400	52973230	5110	5110	5110	5110	1
504	20231201	103300	52968120	5090	5090	5090	5090	0
505	20231201	103200	52968120	5090	5090	5090	5090	0
506	20231201	103100	52968120	5090	5090	5090	5090	0
507	20231201	103000	52968120	5090	5090	5090	5090	0
508	20231201	102900	52968120	5090	5090	5090	5090	0
509	20231201	102800	52968120	5090	5090	5090	5090	0
510	20231201	102700	52968120	5090	5090	5090	5090	0
511	20231201	102600	52968120	5090	5090	5090	5090	38
512	20231201	102500	52774700	5090	5090	5090	5090	0
513	20231201	102400	52774700	5090	5090	5090	5090	0
514	20231201	102300	52774700	5090	5090	5090	5090	0
515	20231201	102200	52774700	5090	5090	5090	5090	0
516	20231201	102100	52774700	5090	5090	5090	5090	210
517	20231201	102000	51705800	5090	5090	5090	5090	80
518	20231201	101900	51298600	5090	5090	5090	5090	0
519	20231201	101800	51298600	5090	5090	5090	5090	0
520	20231201	101700	51298600	5090	5090	5090	5090	0
521	20231201	101600	51298600	5090	5090	5090	5090	0
522	20231201	101500	51298600	5090	5090	5090	5090	0
523	20231201	101400	51298600	5090	5090	5090	5090	0
524	20231201	101300	51298600	5090	5090	5090	5090	31
525	20231201	101200	51140810	5090	5090	5090	5090	0
526	20231201	101100	51140810	5090	5090	5090	5090	0
527	20231201	101000	51140810	5090	5090	5090	5090	500
528	20231201	100900	48595810	5090	5090	5090	5090	0
529	20231201	100800	48595810	5090	5090	5090	5090	0
530	20231201	100700	48595810	5090	5090	5090	5090	0
531	20231201	100600	48595810	5090	5090	5090	5090	0
532	20231201	100500	48595810	5090	5090	5090	5090	207
533	20231201	100400	47542180	5090	5090	5090	5090	0
534	20231201	100300	47542180	5090	5090	5090	5090	41
535	20231201	100200	47333490	5060	5060	5060	5060	0
536	20231201	100100	47333490	5060	5100	5100	5060	1292
537	20231201	100000	40772380	5110	5110	5110	5110	0
538	20231201	095900	40772380	5110	5110	5110	5110	0
539	20231201	095800	40772380	5110	5110	5110	5110	5
540	20231201	095700	40746830	5110	5110	5110	5110	0
541	20231201	095600	40746830	5110	5110	5110	5110	1
542	20231201	095500	40741720	5090	5090	5090	5090	0
543	20231201	095400	40741720	5090	5090	5090	5090	700
544	20231201	095300	37178720	5090	5090	5090	5090	0
545	20231201	095200	37178720	5090	5100	5100	5090	814
546	20231201	095100	33030320	5100	5100	5100	5100	0
547	20231201	095000	33030320	5100	5100	5100	5100	12
548	20231201	094900	32969120	5100	5100	5100	5100	1
549	20231201	094800	32964020	5100	5100	5100	5100	0
550	20231201	094700	32964020	5100	5100	5100	5100	1713
551	20231201	094600	24227720	5100	5100	5100	5100	0
552	20231201	094500	24227720	5100	5110	5110	5100	240
553	20231201	094400	23001770	5110	5110	5110	5110	6
554	20231201	094300	22971110	5110	5110	5110	5100	61
555	20231201	094200	22659720	5110	5110	5110	5110	4
556	20231201	094100	22639280	5110	5110	5110	5110	2
557	20231201	094000	22629060	5100	5100	5100	5100	10
558	20231201	093900	22578060	5100	5100	5100	5100	27
559	20231201	093800	22440360	5100	5100	5100	5100	3
560	20231201	093700	22425060	5120	5120	5120	5120	0
561	20231201	093600	22425060	5120	5120	5120	5120	0
562	20231201	093500	22425060	5120	5120	5120	5120	0
563	20231201	093400	22425060	5120	5120	5120	5120	195
564	20231201	093300	21426660	5120	5120	5120	5120	1
565	20231201	093200	21421540	5120	5110	5120	5110	2
566	20231201	093100	21411310	5090	5090	5090	5090	0
567	20231201	093000	21411310	5090	5100	5100	5090	744
568	20231201	092900	17623510	5120	5120	5120	5120	0
569	20231201	092800	17623510	5120	5120	5120	5120	0
570	20231201	092700	17623510	5120	5120	5120	5120	0
571	20231201	092600	17623510	5120	5120	5120	5120	0
572	20231201	092500	17623510	5120	5120	5120	5120	0
573	20231201	092400	17623510	5120	5120	5120	5120	2
574	20231201	092300	17613270	5120	5120	5120	5120	1
575	20231201	092200	17608150	5090	5100	5100	5090	757
576	20231201	092100	13754900	5120	5120	5120	5120	0
577	20231201	092000	13754900	5120	5110	5120	5100	502
578	20231201	091900	11193750	5110	5120	5120	5110	33
579	20231201	091800	11024820	5120	5120	5120	5120	21
580	20231201	091700	10917300	5120	5120	5120	5120	10
581	20231201	091600	10866100	5130	5130	5130	5130	0
582	20231201	091500	10866100	5130	5130	5130	5130	30
583	20231201	091400	10712200	5110	5110	5110	5110	0
584	20231201	091300	10712200	5110	5110	5110	5110	0
585	20231201	091200	10712200	5110	5110	5110	5110	6
586	20231201	091100	10681540	5110	5120	5120	5110	101
587	20231201	091000	10165380	5130	5140	5140	5130	20
588	20231201	090900	10062730	5140	5140	5140	5140	0
589	20231201	090800	10062730	5140	5140	5140	5140	0
590	20231201	090700	10062730	5140	5140	5140	5140	19
591	20231201	090600	9965070	5140	5140	5140	5140	5
592	20231201	090500	9939370	5150	5120	5150	5110	16
593	20231201	090400	9857520	5120	5140	5140	5120	615
594	20231201	090300	6704980	5140	5140	5140	5140	21
595	20231201	090200	6597040	5160	5150	5160	5150	792
596	20231201	090100	2518050	5130	5130	5130	5130	19
597	20231201	090000	2420580	5160	5140	5160	5130	470