KissMeData/101530/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	200500	38664700	5370	5370	5370	5370	23
3	20231201	200400	38664700	5370	5370	5370	5370	0
4	20231201	200300	38664700	5370	5370	5370	5370	0
5	20231201	200200	38664700	5370	5370	5370	5370	0
6	20231201	200100	38664700	5370	5370	5370	5370	0
7	20231201	200000	38664700	5370	5370	5370	5370	0
8	20231201	195900	38664700	5370	5370	5370	5370	0
9	20231201	195800	38664700	5370	5370	5370	5370	0
10	20231201	195700	38664700	5370	5370	5370	5370	0
11	20231201	195600	38664700	5370	5370	5370	5370	0
12	20231201	195500	38664700	5370	5370	5370	5370	0
13	20231201	195400	38664700	5370	5370	5370	5370	0
14	20231201	195300	38664700	5370	5370	5370	5370	0
15	20231201	195200	38664700	5370	5370	5370	5370	0
16	20231201	195100	38664700	5370	5370	5370	5370	0
17	20231201	195000	38664700	5370	5370	5370	5370	0
18	20231201	194900	38664700	5370	5370	5370	5370	0
19	20231201	194800	38664700	5370	5370	5370	5370	0
20	20231201	194700	38664700	5370	5370	5370	5370	0
21	20231201	194600	38664700	5370	5370	5370	5370	0
22	20231201	194500	38664700	5370	5370	5370	5370	0
23	20231201	194400	38664700	5370	5370	5370	5370	0
24	20231201	194300	38664700	5370	5370	5370	5370	0
25	20231201	194200	38664700	5370	5370	5370	5370	0
26	20231201	194100	38664700	5370	5370	5370	5370	0
27	20231201	194000	38664700	5370	5370	5370	5370	0
28	20231201	193900	38664700	5370	5370	5370	5370	0
29	20231201	193800	38664700	5370	5370	5370	5370	0
30	20231201	193700	38664700	5370	5370	5370	5370	0
31	20231201	193600	38664700	5370	5370	5370	5370	0
32	20231201	193500	38664700	5370	5370	5370	5370	23
33	20231201	193400	38664700	5370	5370	5370	5370	0
34	20231201	193300	38664700	5370	5370	5370	5370	0
35	20231201	193200	38664700	5370	5370	5370	5370	0
36	20231201	193100	38664700	5370	5370	5370	5370	0
37	20231201	193000	38664700	5370	5370	5370	5370	0
38	20231201	192900	38664700	5370	5370	5370	5370	0
39	20231201	192800	38664700	5370	5370	5370	5370	0
40	20231201	192700	38664700	5370	5370	5370	5370	0
41	20231201	192600	38664700	5370	5370	5370	5370	0
42	20231201	192500	38664700	5370	5370	5370	5370	0
43	20231201	192400	38664700	5370	5370	5370	5370	0
44	20231201	192300	38664700	5370	5370	5370	5370	0
45	20231201	192200	38664700	5370	5370	5370	5370	0
46	20231201	192100	38664700	5370	5370	5370	5370	0
47	20231201	192000	38664700	5370	5370	5370	5370	0
48	20231201	191900	38664700	5370	5370	5370	5370	0
49	20231201	191800	38664700	5370	5370	5370	5370	0
50	20231201	191700	38664700	5370	5370	5370	5370	0
51	20231201	191600	38664700	5370	5370	5370	5370	0
52	20231201	191500	38664700	5370	5370	5370	5370	0
53	20231201	191400	38664700	5370	5370	5370	5370	0
54	20231201	191300	38664700	5370	5370	5370	5370	0
55	20231201	191200	38664700	5370	5370	5370	5370	0
56	20231201	191100	38664700	5370	5370	5370	5370	0
57	20231201	191000	38664700	5370	5370	5370	5370	0
58	20231201	190900	38664700	5370	5370	5370	5370	0
59	20231201	190800	38664700	5370	5370	5370	5370	0
60	20231201	190700	38664700	5370	5370	5370	5370	0
61	20231201	190600	38664700	5370	5370	5370	5370	0
62	20231201	190500	38664700	5370	5370	5370	5370	23
63	20231201	190400	38664700	5370	5370	5370	5370	0
64	20231201	190300	38664700	5370	5370	5370	5370	0
65	20231201	190200	38664700	5370	5370	5370	5370	0
66	20231201	190100	38664700	5370	5370	5370	5370	0
67	20231201	190000	38664700	5370	5370	5370	5370	0
68	20231201	185900	38664700	5370	5370	5370	5370	0
69	20231201	185800	38664700	5370	5370	5370	5370	0
70	20231201	185700	38664700	5370	5370	5370	5370	0
71	20231201	185600	38664700	5370	5370	5370	5370	0
72	20231201	185500	38664700	5370	5370	5370	5370	0
73	20231201	185400	38664700	5370	5370	5370	5370	0
74	20231201	185300	38664700	5370	5370	5370	5370	0
75	20231201	185200	38664700	5370	5370	5370	5370	0
76	20231201	185100	38664700	5370	5370	5370	5370	0
77	20231201	185000	38664700	5370	5370	5370	5370	0
78	20231201	184900	38664700	5370	5370	5370	5370	0
79	20231201	184800	38664700	5370	5370	5370	5370	0
80	20231201	184700	38664700	5370	5370	5370	5370	0
81	20231201	184600	38664700	5370	5370	5370	5370	0
82	20231201	184500	38664700	5370	5370	5370	5370	0
83	20231201	184400	38664700	5370	5370	5370	5370	0
84	20231201	184300	38664700	5370	5370	5370	5370	0
85	20231201	184200	38664700	5370	5370	5370	5370	0
86	20231201	184100	38664700	5370	5370	5370	5370	0
87	20231201	184000	38664700	5370	5370	5370	5370	0
88	20231201	183900	38664700	5370	5370	5370	5370	0
89	20231201	183800	38664700	5370	5370	5370	5370	0
90	20231201	183700	38664700	5370	5370	5370	5370	0
91	20231201	183600	38664700	5370	5370	5370	5370	0
92	20231201	183500	38664700	5370	5370	5370	5370	23
93	20231201	183400	38664700	5370	5370	5370	5370	0
94	20231201	183300	38664700	5370	5370	5370	5370	0
95	20231201	183200	38664700	5370	5370	5370	5370	0
96	20231201	183100	38664700	5370	5370	5370	5370	0
97	20231201	183000	38664700	5370	5370	5370	5370	0
98	20231201	182900	38664700	5370	5370	5370	5370	0
99	20231201	182800	38664700	5370	5370	5370	5370	0
100	20231201	182700	38664700	5370	5370	5370	5370	0
101	20231201	182600	38664700	5370	5370	5370	5370	0
102	20231201	182500	38664700	5370	5370	5370	5370	0
103	20231201	182400	38664700	5370	5370	5370	5370	0
104	20231201	182300	38664700	5370	5370	5370	5370	0
105	20231201	182200	38664700	5370	5370	5370	5370	0
106	20231201	182100	38664700	5370	5370	5370	5370	0
107	20231201	182000	38664700	5370	5370	5370	5370	0
108	20231201	181900	38664700	5370	5370	5370	5370	0
109	20231201	181800	38664700	5370	5370	5370	5370	0
110	20231201	181700	38664700	5370	5370	5370	5370	0
111	20231201	181600	38664700	5370	5370	5370	5370	0
112	20231201	181500	38664700	5370	5370	5370	5370	0
113	20231201	181400	38664700	5370	5370	5370	5370	0
114	20231201	181300	38664700	5370	5370	5370	5370	0
115	20231201	181200	38664700	5370	5370	5370	5370	0
116	20231201	181100	38664700	5370	5370	5370	5370	0
117	20231201	181000	38664700	5370	5370	5370	5370	0
118	20231201	180900	38664700	5370	5370	5370	5370	0
119	20231201	180800	38664700	5370	5370	5370	5370	0
120	20231201	180700	38664700	5370	5370	5370	5370	0
121	20231201	180600	38664700	5370	5370	5370	5370	0
122	20231201	180500	38664700	5370	5370	5370	5370	23
123	20231201	180400	38664700	5370	5370	5370	5370	0
124	20231201	180300	38664700	5370	5370	5370	5370	0
125	20231201	180200	38664700	5370	5370	5370	5370	0
126	20231201	180100	38664700	5370	5370	5370	5370	0
127	20231201	180000	38664700	5370	5370	5370	5370	0
128	20231201	175900	38664700	5370	5370	5370	5370	0
129	20231201	175800	38664700	5370	5370	5370	5370	0
130	20231201	175700	38664700	5370	5370	5370	5370	0
131	20231201	175600	38664700	5370	5370	5370	5370	0
132	20231201	175500	38664700	5370	5370	5370	5370	0
133	20231201	175400	38664700	5370	5370	5370	5370	0
134	20231201	175300	38664700	5370	5370	5370	5370	0
135	20231201	175200	38664700	5370	5370	5370	5370	0
136	20231201	175100	38664700	5370	5370	5370	5370	0
137	20231201	175000	38664700	5370	5370	5370	5370	0
138	20231201	174900	38664700	5370	5370	5370	5370	0
139	20231201	174800	38664700	5370	5370	5370	5370	0
140	20231201	174700	38664700	5370	5370	5370	5370	0
141	20231201	174600	38664700	5370	5370	5370	5370	0
142	20231201	174500	38664700	5370	5370	5370	5370	0
143	20231201	174400	38664700	5370	5370	5370	5370	0
144	20231201	174300	38664700	5370	5370	5370	5370	0
145	20231201	174200	38664700	5370	5370	5370	5370	0
146	20231201	174100	38664700	5370	5370	5370	5370	0
147	20231201	174000	38664700	5370	5370	5370	5370	0
148	20231201	173900	38664700	5370	5370	5370	5370	0
149	20231201	173800	38664700	5370	5370	5370	5370	0
150	20231201	173700	38664700	5370	5370	5370	5370	0
151	20231201	173600	38664700	5370	5370	5370	5370	0
152	20231201	173500	38664700	5370	5370	5370	5370	23
153	20231201	173400	38664700	5370	5370	5370	5370	0
154	20231201	173300	38664700	5370	5370	5370	5370	0
155	20231201	173200	38664700	5370	5370	5370	5370	0
156	20231201	173100	38664700	5370	5370	5370	5370	0
157	20231201	173000	38664700	5370	5370	5370	5370	0
158	20231201	172900	38664700	5370	5370	5370	5370	0
159	20231201	172800	38664700	5370	5370	5370	5370	0
160	20231201	172700	38664700	5370	5370	5370	5370	0
161	20231201	172600	38664700	5370	5370	5370	5370	0
162	20231201	172500	38664700	5370	5370	5370	5370	0
163	20231201	172400	38664700	5370	5370	5370	5370	0
164	20231201	172300	38664700	5370	5370	5370	5370	0
165	20231201	172200	38664700	5370	5370	5370	5370	0
166	20231201	172100	38664700	5370	5370	5370	5370	0
167	20231201	172000	38664700	5370	5370	5370	5370	0
168	20231201	171900	38664700	5370	5370	5370	5370	0
169	20231201	171800	38664700	5370	5370	5370	5370	0
170	20231201	171700	38664700	5370	5370	5370	5370	0
171	20231201	171600	38664700	5370	5370	5370	5370	0
172	20231201	171500	38664700	5370	5370	5370	5370	0
173	20231201	171400	38664700	5370	5370	5370	5370	0
174	20231201	171300	38664700	5370	5370	5370	5370	0
175	20231201	171200	38664700	5370	5370	5370	5370	0
176	20231201	171100	38664700	5370	5370	5370	5370	0
177	20231201	171000	38664700	5370	5370	5370	5370	0
178	20231201	170900	38664700	5370	5370	5370	5370	0
179	20231201	170800	38664700	5370	5370	5370	5370	0
180	20231201	170700	38664700	5370	5370	5370	5370	0
181	20231201	170600	38664700	5370	5370	5370	5370	0
182	20231201	170500	38664700	5370	5370	5370	5370	23
183	20231201	170400	38664700	5370	5370	5370	5370	0
184	20231201	170300	38664700	5370	5370	5370	5370	0
185	20231201	170200	38664700	5370	5370	5370	5370	0
186	20231201	170100	38664700	5370	5370	5370	5370	0
187	20231201	170000	38664700	5370	5370	5370	5370	0
188	20231201	165900	38664700	5370	5370	5370	5370	0
189	20231201	165800	38664700	5370	5370	5370	5370	0
190	20231201	165700	38664700	5370	5370	5370	5370	0
191	20231201	165600	38664700	5370	5370	5370	5370	0
192	20231201	165500	38664700	5370	5370	5370	5370	0
193	20231201	165400	38664700	5370	5370	5370	5370	0
194	20231201	165300	38664700	5370	5370	5370	5370	0
195	20231201	165200	38664700	5370	5370	5370	5370	0
196	20231201	165100	38664700	5370	5370	5370	5370	0
197	20231201	165000	38664700	5370	5370	5370	5370	0
198	20231201	164900	38664700	5370	5370	5370	5370	0
199	20231201	164800	38664700	5370	5370	5370	5370	0
200	20231201	164700	38664700	5370	5370	5370	5370	0
201	20231201	164600	38664700	5370	5370	5370	5370	0
202	20231201	164500	38664700	5370	5370	5370	5370	0
203	20231201	164400	38664700	5370	5370	5370	5370	0
204	20231201	164300	38664700	5370	5370	5370	5370	0
205	20231201	164200	38664700	5370	5370	5370	5370	0
206	20231201	164100	38664700	5370	5370	5370	5370	0
207	20231201	164000	38664700	5370	5370	5370	5370	0
208	20231201	163900	38664700	5370	5370	5370	5370	0
209	20231201	163800	38664700	5370	5370	5370	5370	0
210	20231201	163700	38664700	5370	5370	5370	5370	0
211	20231201	163600	38664700	5370	5370	5370	5370	0
212	20231201	163500	38664700	5370	5370	5370	5370	23
213	20231201	163400	38664700	5370	5370	5370	5370	0
214	20231201	163300	38664700	5370	5370	5370	5370	0
215	20231201	163200	38664700	5370	5370	5370	5370	0
216	20231201	163100	38664700	5370	5370	5370	5370	0
217	20231201	163000	38664700	5370	5370	5370	5370	0
218	20231201	162900	38664700	5370	5370	5370	5370	0
219	20231201	162800	38664700	5370	5370	5370	5370	0
220	20231201	162700	38664700	5370	5370	5370	5370	0
221	20231201	162600	38664700	5370	5370	5370	5370	0
222	20231201	162500	38664700	5370	5370	5370	5370	0
223	20231201	162400	38664700	5370	5370	5370	5370	0
224	20231201	162300	38664700	5370	5370	5370	5370	0
225	20231201	162200	38664700	5370	5370	5370	5370	0
226	20231201	162100	38664700	5370	5370	5370	5370	0
227	20231201	162000	38664700	5370	5370	5370	5370	0
228	20231201	161900	38664700	5370	5370	5370	5370	0
229	20231201	161800	38664700	5370	5370	5370	5370	0
230	20231201	161700	38664700	5370	5370	5370	5370	0
231	20231201	161600	38664700	5370	5370	5370	5370	0
232	20231201	161500	38664700	5370	5370	5370	5370	0
233	20231201	161400	38664700	5370	5370	5370	5370	0
234	20231201	161300	38664700	5370	5370	5370	5370	0
235	20231201	161200	38664700	5370	5370	5370	5370	0
236	20231201	161100	38664700	5370	5370	5370	5370	0
237	20231201	161000	38664700	5370	5370	5370	5370	0
238	20231201	160900	38664700	5370	5370	5370	5370	0
239	20231201	160800	38664700	5370	5370	5370	5370	0
240	20231201	160700	38664700	5370	5370	5370	5370	0
241	20231201	160600	38664700	5370	5370	5370	5370	0
242	20231201	160500	38664700	5370	5370	5370	5370	23
243	20231201	160400	38664700	5370	5370	5370	5370	0
244	20231201	160300	38664700	5370	5370	5370	5370	0
245	20231201	160200	38664700	5370	5370	5370	5370	0
246	20231201	160100	38664700	5370	5370	5370	5370	0
247	20231201	160000	38664700	5370	5370	5370	5370	0
248	20231201	155900	38664700	5370	5370	5370	5370	0
249	20231201	155800	38664700	5370	5370	5370	5370	0
250	20231201	155700	38664700	5370	5370	5370	5370	0
251	20231201	155600	38664700	5370	5370	5370	5370	0
252	20231201	155500	38664700	5370	5370	5370	5370	0
253	20231201	155400	38664700	5370	5370	5370	5370	0
254	20231201	155300	38664700	5370	5370	5370	5370	0
255	20231201	155200	38664700	5370	5370	5370	5370	0
256	20231201	155100	38664700	5370	5370	5370	5370	0
257	20231201	155000	38664700	5370	5370	5370	5370	0
258	20231201	154900	38664700	5370	5370	5370	5370	0
259	20231201	154800	38664700	5370	5370	5370	5370	0
260	20231201	154700	38664700	5370	5370	5370	5370	0
261	20231201	154600	38664700	5370	5370	5370	5370	0
262	20231201	154500	38664700	5370	5370	5370	5370	0
263	20231201	154400	38664700	5370	5370	5370	5370	0
264	20231201	154300	38664700	5370	5370	5370	5370	0
265	20231201	154200	38664700	5370	5370	5370	5370	0
266	20231201	154100	38664700	5370	5370	5370	5370	0
267	20231201	154000	38664700	5370	5370	5370	5370	0
268	20231201	153900	38664700	5370	5370	5370	5370	0
269	20231201	153800	38664700	5370	5370	5370	5370	0
270	20231201	153700	38664700	5370	5370	5370	5370	0
271	20231201	153600	38664700	5370	5370	5370	5370	0
272	20231201	153500	38664700	5370	5370	5370	5370	23
273	20231201	153400	38664700	5370	5370	5370	5370	0
274	20231201	153300	38664700	5370	5370	5370	5370	0
275	20231201	153200	38664700	5370	5370	5370	5370	0
276	20231201	153100	38664700	5370	5370	5370	5370	0
277	20231201	153000	38664700	5370	5370	5370	5370	23
278	20231201	152900	38541190	5340	5340	5340	5340	0
279	20231201	152800	38541190	5340	5340	5340	5340	0
280	20231201	152700	38541190	5340	5340	5340	5340	0
281	20231201	152600	38541190	5340	5340	5340	5340	0
282	20231201	152500	38541190	5340	5340	5340	5340	0
283	20231201	152400	38541190	5340	5340	5340	5340	0
284	20231201	152300	38541190	5340	5340	5340	5340	0
285	20231201	152200	38541190	5340	5340	5340	5340	0
286	20231201	152100	38541190	5340	5340	5340	5340	0
287	20231201	152000	38541190	5340	5340	5340	5340	0
288	20231201	151900	38541190	5340	5340	5340	5340	108
289	20231201	151800	37964470	5350	5350	5350	5350	0
290	20231201	151700	37964470	5350	5350	5350	5350	0
291	20231201	151600	37964470	5350	5350	5350	5350	10
292	20231201	151500	37910970	5340	5350	5350	5340	5
293	20231201	151400	37884260	5350	5350	5350	5350	11
294	20231201	151300	37825410	5350	5350	5350	5350	3
295	20231201	151200	37809360	5350	5350	5350	5350	196
296	20231201	151100	36760760	5350	5350	5350	5350	1
297	20231201	151000	36755410	5350	5350	5350	5350	131
298	20231201	150900	36054560	5360	5360	5360	5360	15
299	20231201	150800	35974160	5360	5360	5360	5360	19
300	20231201	150700	35872320	5350	5350	5350	5350	0
301	20231201	150600	35872320	5350	5350	5350	5350	0
302	20231201	150500	35872320	5350	5350	5350	5350	0
303	20231201	150400	35872320	5350	5350	5350	5350	362
304	20231201	150300	33935620	5350	5350	5350	5350	50
305	20231201	150200	33668120	5350	5350	5350	5350	0
306	20231201	150100	33668120	5350	5350	5350	5350	10
307	20231201	150000	33614620	5340	5340	5340	5340	0
308	20231201	145900	33614620	5340	5340	5340	5340	0
309	20231201	145800	33614620	5340	5340	5340	5340	0
310	20231201	145700	33614620	5340	5340	5340	5340	0
311	20231201	145600	33614620	5340	5340	5340	5340	200
312	20231201	145500	32546620	5340	5340	5340	5340	0
313	20231201	145400	32546620	5340	5350	5350	5340	501
314	20231201	145300	29871270	5340	5340	5340	5340	25
315	20231201	145200	29737770	5350	5350	5350	5350	0
316	20231201	145100	29737770	5350	5350	5350	5350	0
317	20231201	145000	29737770	5350	5350	5350	5350	1
318	20231201	144900	29732420	5350	5350	5350	5350	18
319	20231201	144800	29636120	5350	5350	5350	5350	10
320	20231201	144700	29582620	5350	5350	5350	5350	0
321	20231201	144600	29582620	5350	5350	5350	5350	5
322	20231201	144500	29555870	5350	5350	5350	5350	0
323	20231201	144400	29555870	5350	5350	5350	5350	0
324	20231201	144300	29555870	5350	5350	5350	5350	0
325	20231201	144200	29555870	5350	5350	5350	5350	10
326	20231201	144100	29502370	5350	5350	5350	5350	0
327	20231201	144000	29502370	5350	5350	5350	5350	373
328	20231201	143900	27506820	5340	5340	5340	5340	200
329	20231201	143800	26438820	5340	5340	5340	5340	0
330	20231201	143700	26438820	5340	5340	5340	5340	2
331	20231201	143600	26428140	5350	5350	5350	5350	10
332	20231201	143500	26374640	5350	5350	5350	5350	0
333	20231201	143400	26374640	5350	5350	5350	5350	186
334	20231201	143300	25379540	5340	5340	5340	5340	0
335	20231201	143200	25379540	5340	5340	5340	5340	0
336	20231201	143100	25379540	5340	5340	5340	5340	0
337	20231201	143000	25379540	5340	5340	5340	5340	0
338	20231201	142900	25379540	5340	5340	5340	5340	0
339	20231201	142800	25379540	5340	5340	5340	5340	0
340	20231201	142700	25379540	5340	5340	5340	5340	337
341	20231201	142600	23579960	5350	5350	5350	5350	0
342	20231201	142500	23579960	5350	5350	5350	5350	0
343	20231201	142400	23579960	5350	5350	5350	5350	0
344	20231201	142300	23579960	5350	5350	5350	5350	0
345	20231201	142200	23579960	5350	5350	5350	5350	0
346	20231201	142100	23579960	5350	5350	5350	5350	0
347	20231201	142000	23579960	5350	5350	5350	5350	0
348	20231201	141900	23579960	5350	5350	5350	5350	0
349	20231201	141800	23579960	5350	5350	5350	5350	0
350	20231201	141700	23579960	5350	5350	5350	5350	0
351	20231201	141600	23579960	5350	5350	5350	5350	3
352	20231201	141500	23563910	5350	5350	5350	5350	0
353	20231201	141400	23563910	5350	5350	5350	5350	0
354	20231201	141300	23563910	5350	5350	5350	5350	4
355	20231201	141200	23542510	5340	5340	5340	5340	59
356	20231201	141100	23227450	5350	5350	5350	5350	0
357	20231201	141000	23227450	5350	5350	5350	5350	0
358	20231201	140900	23227450	5350	5350	5350	5350	0
359	20231201	140800	23227450	5350	5350	5350	5350	0
360	20231201	140700	23227450	5350	5350	5350	5350	80
361	20231201	140600	22799450	5360	5360	5360	5360	0
362	20231201	140500	22799450	5360	5360	5360	5360	0
363	20231201	140400	22799450	5360	5360	5360	5360	0
364	20231201	140300	22799450	5360	5360	5360	5360	0
365	20231201	140200	22799450	5360	5360	5360	5360	0
366	20231201	140100	22799450	5360	5360	5360	5360	0
367	20231201	140000	22799450	5360	5360	5360	5360	0
368	20231201	135900	22799450	5360	5360	5360	5360	0
369	20231201	135800	22799450	5360	5360	5360	5360	0
370	20231201	135700	22799450	5360	5360	5360	5360	0
371	20231201	135600	22799450	5360	5360	5360	5360	0
372	20231201	135500	22799450	5360	5360	5360	5360	0
373	20231201	135400	22799450	5360	5360	5360	5360	0
374	20231201	135300	22799450	5360	5360	5360	5360	2
375	20231201	135200	22788730	5360	5360	5360	5360	0
376	20231201	135100	22788730	5360	5360	5360	5360	5
377	20231201	135000	22761930	5360	5360	5360	5360	0
378	20231201	134900	22761930	5360	5360	5360	5360	0
379	20231201	134800	22761930	5360	5360	5360	5360	0
380	20231201	134700	22761930	5360	5360	5360	5360	0
381	20231201	134600	22761930	5360	5360	5360	5360	0
382	20231201	134500	22761930	5360	5360	5360	5360	0
383	20231201	134400	22761930	5360	5360	5360	5360	0
384	20231201	134300	22761930	5360	5360	5360	5360	0
385	20231201	134200	22761930	5360	5360	5360	5360	0
386	20231201	134100	22761930	5360	5360	5360	5360	0
387	20231201	134000	22761930	5360	5360	5360	5360	0
388	20231201	133900	22761930	5360	5360	5360	5360	0
389	20231201	133800	22761930	5360	5360	5360	5360	0
390	20231201	133700	22761930	5360	5360	5360	5360	0
391	20231201	133600	22761930	5360	5360	5360	5360	0
392	20231201	133500	22761930	5360	5360	5360	5360	0
393	20231201	133400	22761930	5360	5360	5360	5360	0
394	20231201	133300	22761930	5360	5360	5360	5360	0
395	20231201	133200	22761930	5360	5360	5360	5360	0
396	20231201	133100	22761930	5360	5360	5360	5360	0
397	20231201	133000	22761930	5360	5360	5360	5360	29
398	20231201	132900	22606490	5360	5360	5360	5360	0
399	20231201	132800	22606490	5360	5360	5360	5360	0
400	20231201	132700	22606490	5360	5360	5360	5360	0
401	20231201	132600	22606490	5360	5360	5360	5360	0
402	20231201	132500	22606490	5360	5360	5360	5360	0
403	20231201	132400	22606490	5360	5360	5360	5360	0
404	20231201	132300	22606490	5360	5360	5360	5360	0
405	20231201	132200	22606490	5360	5360	5360	5360	0
406	20231201	132100	22606490	5360	5360	5360	5360	0
407	20231201	132000	22606490	5360	5360	5360	5360	0
408	20231201	131900	22606490	5360	5360	5360	5360	0
409	20231201	131800	22606490	5360	5360	5360	5360	0
410	20231201	131700	22606490	5360	5360	5360	5360	0
411	20231201	131600	22606490	5360	5360	5360	5360	0
412	20231201	131500	22606490	5360	5360	5360	5360	0
413	20231201	131400	22606490	5360	5360	5360	5360	0
414	20231201	131300	22606490	5360	5360	5360	5360	0
415	20231201	131200	22606490	5360	5360	5360	5360	0
416	20231201	131100	22606490	5360	5360	5360	5360	0
417	20231201	131000	22606490	5360	5360	5360	5360	0
418	20231201	130900	22606490	5360	5360	5360	5360	0
419	20231201	130800	22606490	5360	5360	5360	5360	0
420	20231201	130700	22606490	5360	5360	5360	5360	0
421	20231201	130600	22606490	5360	5360	5360	5360	0
422	20231201	130500	22606490	5360	5360	5360	5360	0
423	20231201	130400	22606490	5360	5360	5360	5360	0
424	20231201	130300	22606490	5360	5360	5360	5360	10
425	20231201	130200	22552890	5360	5360	5360	5360	0
426	20231201	130100	22552890	5360	5360	5360	5360	0
427	20231201	130000	22552890	5360	5360	5360	5360	0
428	20231201	125900	22552890	5360	5360	5360	5360	0
429	20231201	125800	22552890	5360	5360	5360	5360	0
430	20231201	125700	22552890	5360	5360	5360	5360	0
431	20231201	125600	22552890	5360	5360	5360	5360	0
432	20231201	125500	22552890	5360	5360	5360	5360	0
433	20231201	125400	22552890	5360	5360	5360	5360	0
434	20231201	125300	22552890	5360	5360	5360	5360	0
435	20231201	125200	22552890	5360	5360	5360	5360	1
436	20231201	125100	22547530	5360	5360	5360	5360	0
437	20231201	125000	22547530	5360	5360	5360	5360	0
438	20231201	124900	22547530	5360	5360	5360	5360	0
439	20231201	124800	22547530	5360	5360	5360	5360	0
440	20231201	124700	22547530	5360	5360	5360	5360	0
441	20231201	124600	22547530	5360	5360	5360	5360	1
442	20231201	124500	22542170	5350	5350	5350	5350	0
443	20231201	124400	22542170	5350	5350	5350	5350	0
444	20231201	124300	22542170	5350	5350	5350	5350	0
445	20231201	124200	22542170	5350	5350	5350	5350	100
446	20231201	124100	22007170	5340	5340	5340	5340	0
447	20231201	124000	22007170	5340	5340	5340	5340	0
448	20231201	123900	22007170	5340	5340	5340	5340	0
449	20231201	123800	22007170	5340	5340	5340	5340	0
450	20231201	123700	22007170	5340	5340	5340	5340	0
451	20231201	123600	22007170	5340	5340	5340	5340	0
452	20231201	123500	22007170	5340	5340	5340	5340	0
453	20231201	123400	22007170	5340	5340	5340	5340	0
454	20231201	123300	22007170	5340	5340	5340	5340	0
455	20231201	123200	22007170	5340	5340	5340	5340	0
456	20231201	123100	22007170	5340	5340	5340	5340	0
457	20231201	123000	22007170	5340	5340	5340	5340	188
458	20231201	122900	21003250	5350	5350	5350	5350	0
459	20231201	122800	21003250	5350	5350	5350	5350	0
460	20231201	122700	21003250	5350	5350	5350	5350	0
461	20231201	122600	21003250	5350	5360	5360	5350	122
462	20231201	122500	20349640	5360	5360	5360	5360	0
463	20231201	122400	20349640	5360	5360	5360	5360	0
464	20231201	122300	20349640	5360	5360	5360	5360	0
465	20231201	122200	20349640	5360	5360	5360	5360	40
466	20231201	122100	20135240	5360	5360	5360	5360	0
467	20231201	122000	20135240	5360	5360	5360	5360	33
468	20231201	121900	19958360	5360	5360	5360	5360	0
469	20231201	121800	19958360	5360	5360	5360	5360	97
470	20231201	121700	19438440	5360	5360	5360	5360	10
471	20231201	121600	19384840	5360	5360	5360	5360	0
472	20231201	121500	19384840	5360	5360	5360	5360	3
473	20231201	121400	19368760	5360	5360	5360	5360	0
474	20231201	121300	19368760	5360	5360	5360	5360	0
475	20231201	121200	19368760	5360	5360	5360	5360	0
476	20231201	121100	19368760	5360	5360	5360	5360	0
477	20231201	121000	19368760	5360	5360	5360	5360	0
478	20231201	120900	19368760	5360	5360	5360	5360	0
479	20231201	120800	19368760	5360	5360	5360	5360	0
480	20231201	120700	19368760	5360	5360	5360	5360	0
481	20231201	120600	19368760	5360	5360	5360	5360	0
482	20231201	120500	19368760	5360	5360	5360	5360	0
483	20231201	120400	19368760	5360	5360	5360	5360	0
484	20231201	120300	19368760	5360	5360	5360	5360	0
485	20231201	120200	19368760	5360	5360	5360	5360	0
486	20231201	120100	19368760	5360	5360	5360	5360	1
487	20231201	120000	19363400	5350	5350	5350	5350	0
488	20231201	115900	19363400	5350	5350	5350	5350	0
489	20231201	115800	19363400	5350	5350	5350	5350	0
490	20231201	115700	19363400	5350	5350	5350	5350	0
491	20231201	115600	19363400	5350	5350	5350	5350	30
492	20231201	115500	19202900	5350	5350	5350	5350	5
493	20231201	115400	19176150	5350	5350	5350	5350	0
494	20231201	115300	19176150	5350	5350	5350	5350	0
495	20231201	115200	19176150	5350	5350	5350	5350	0
496	20231201	115100	19176150	5350	5350	5350	5350	0
497	20231201	115000	19176150	5350	5350	5350	5350	0
498	20231201	114900	19176150	5350	5350	5350	5350	0
499	20231201	114800	19176150	5350	5350	5350	5350	397
500	20231201	114700	17052200	5350	5350	5350	5350	0
501	20231201	114600	17052200	5350	5350	5350	5350	0
502	20231201	114500	17052200	5350	5350	5350	5350	0
503	20231201	114400	17052200	5350	5350	5350	5350	0
504	20231201	114300	17052200	5350	5350	5350	5350	0
505	20231201	114200	17052200	5350	5350	5350	5350	0
506	20231201	114100	17052200	5350	5350	5350	5350	0
507	20231201	114000	17052200	5350	5350	5350	5350	0
508	20231201	113900	17052200	5350	5350	5350	5350	0
509	20231201	113800	17052200	5350	5350	5350	5350	0
510	20231201	113700	17052200	5350	5350	5350	5350	0
511	20231201	113600	17052200	5350	5350	5350	5350	0
512	20231201	113500	17052200	5350	5350	5350	5350	0
513	20231201	113400	17052200	5350	5350	5350	5350	0
514	20231201	113300	17052200	5350	5350	5350	5350	0
515	20231201	113200	17052200	5350	5350	5350	5350	0
516	20231201	113100	17052200	5350	5350	5350	5350	0
517	20231201	113000	17052200	5350	5350	5350	5350	125
518	20231201	112900	16383450	5350	5350	5350	5350	0
519	20231201	112800	16383450	5350	5350	5350	5350	0
520	20231201	112700	16383450	5350	5350	5350	5350	0
521	20231201	112600	16383450	5350	5350	5350	5350	0
522	20231201	112500	16383450	5350	5350	5350	5350	175
523	20231201	112400	15447200	5350	5350	5350	5350	0
524	20231201	112300	15447200	5350	5350	5350	5350	0
525	20231201	112200	15447200	5350	5350	5350	5350	90
526	20231201	112100	14965700	5350	5350	5350	5350	0
527	20231201	112000	14965700	5350	5350	5350	5350	0
528	20231201	111900	14965700	5350	5350	5350	5350	0
529	20231201	111800	14965700	5350	5350	5350	5350	0
530	20231201	111700	14965700	5350	5350	5350	5350	1
531	20231201	111600	14960350	5330	5330	5330	5330	1
532	20231201	111500	14955020	5350	5350	5350	5350	0
533	20231201	111400	14955020	5350	5350	5350	5350	0
534	20231201	111300	14955020	5350	5350	5350	5350	0
535	20231201	111200	14955020	5350	5350	5350	5350	0
536	20231201	111100	14955020	5350	5350	5350	5350	0
537	20231201	111000	14955020	5350	5350	5350	5350	0
538	20231201	110900	14955020	5350	5350	5350	5350	0
539	20231201	110800	14955020	5350	5350	5350	5350	0
540	20231201	110700	14955020	5350	5350	5350	5350	0
541	20231201	110600	14955020	5350	5350	5350	5350	128
542	20231201	110500	14270220	5350	5350	5350	5350	0
543	20231201	110400	14270220	5350	5350	5350	5350	0
544	20231201	110300	14270220	5350	5350	5350	5350	0
545	20231201	110200	14270220	5350	5350	5350	5350	0
546	20231201	110100	14270220	5350	5350	5350	5350	0
547	20231201	110000	14270220	5350	5350	5350	5350	0
548	20231201	105900	14270220	5350	5350	5350	5350	0
549	20231201	105800	14270220	5350	5350	5350	5350	0
550	20231201	105700	14270220	5350	5350	5350	5350	0
551	20231201	105600	14270220	5350	5350	5350	5350	0
552	20231201	105500	14270220	5350	5350	5350	5350	1
553	20231201	105400	14264870	5330	5330	5330	5330	0
554	20231201	105300	14264870	5330	5330	5330	5330	1
555	20231201	105200	14259540	5320	5320	5320	5320	0
556	20231201	105100	14259540	5320	5320	5320	5320	10
557	20231201	105000	14206340	5320	5320	5320	5320	0
558	20231201	104900	14206340	5320	5320	5320	5320	203
559	20231201	104800	13126380	5320	5320	5320	5320	50
560	20231201	104700	12860380	5320	5320	5320	5320	0
561	20231201	104600	12860380	5320	5320	5320	5320	0
562	20231201	104500	12860380	5320	5320	5320	5320	20
563	20231201	104400	12753980	5320	5320	5320	5320	391
564	20231201	104300	10673860	5330	5320	5330	5320	206
565	20231201	104200	9577890	5320	5320	5320	5320	10
566	20231201	104100	9524690	5320	5320	5320	5320	10
567	20231201	104000	9471490	5320	5320	5320	5320	0
568	20231201	103900	9471490	5320	5320	5320	5320	0
569	20231201	103800	9471490	5320	5320	5320	5320	2
570	20231201	103700	9460850	5320	5320	5320	5320	10
571	20231201	103600	9407650	5320	5320	5320	5320	23
572	20231201	103500	9285290	5320	5320	5320	5320	10
573	20231201	103400	9232090	5320	5320	5320	5320	0
574	20231201	103300	9232090	5320	5320	5320	5320	0
575	20231201	103200	9232090	5320	5320	5320	5320	20
576	20231201	103100	9125690	5320	5320	5320	5320	0
577	20231201	103000	9125690	5320	5320	5320	5320	0
578	20231201	102900	9125690	5320	5320	5320	5320	0
579	20231201	102800	9125690	5320	5320	5320	5320	0
580	20231201	102700	9125690	5320	5320	5320	5320	14
581	20231201	102600	9051210	5330	5330	5330	5330	1
582	20231201	102500	9045880	5320	5320	5320	5320	77
583	20231201	102400	8636240	5320	5320	5320	5320	223
584	20231201	102300	7449880	5330	5330	5330	5330	0
585	20231201	102200	7449880	5330	5330	5330	5330	0
586	20231201	102100	7449880	5330	5330	5330	5330	1
587	20231201	102000	7444550	5330	5330	5330	5330	0
588	20231201	101900	7444550	5330	5330	5330	5330	0
589	20231201	101800	7444550	5330	5330	5330	5330	0
590	20231201	101700	7444550	5330	5330	5330	5330	1
591	20231201	101600	7439220	5330	5330	5330	5330	0
592	20231201	101500	7439220	5330	5330	5330	5330	0
593	20231201	101400	7439220	5330	5330	5330	5330	0
594	20231201	101300	7439220	5330	5330	5330	5330	0
595	20231201	101200	7439220	5330	5330	5330	5330	4
596	20231201	101100	7417900	5330	5330	5330	5330	0
597	20231201	101000	7417900	5330	5330	5330	5330	0
598	20231201	100900	7417900	5330	5330	5330	5330	0
599	20231201	100800	7417900	5330	5330	5330	5330	0
600	20231201	100700	7417900	5330	5330	5330	5330	0
601	20231201	100600	7417900	5330	5330	5330	5330	0
602	20231201	100500	7417900	5330	5330	5330	5330	1
603	20231201	100400	7412570	5320	5320	5320	5320	0
604	20231201	100300	7412570	5320	5320	5320	5320	0
605	20231201	100200	7412570	5320	5320	5320	5320	0
606	20231201	100100	7412570	5320	5320	5320	5320	0
607	20231201	100000	7412570	5320	5320	5320	5320	0
608	20231201	095900	7412570	5320	5320	5320	5320	0
609	20231201	095800	7412570	5320	5320	5320	5320	0
610	20231201	095700	7412570	5320	5320	5320	5320	0
611	20231201	095600	7412570	5320	5320	5320	5320	0
612	20231201	095500	7412570	5320	5320	5320	5320	0
613	20231201	095400	7412570	5320	5320	5320	5320	0
614	20231201	095300	7412570	5320	5320	5320	5320	0
615	20231201	095200	7412570	5320	5320	5320	5320	0
616	20231201	095100	7412570	5320	5320	5320	5320	0
617	20231201	095000	7412570	5320	5320	5320	5320	0
618	20231201	094900	7412570	5320	5320	5320	5320	0
619	20231201	094800	7412570	5320	5320	5320	5320	0
620	20231201	094700	7412570	5320	5320	5320	5320	0
621	20231201	094600	7412570	5320	5320	5320	5320	0
622	20231201	094500	7412570	5320	5320	5320	5320	0
623	20231201	094400	7412570	5320	5320	5320	5320	0
624	20231201	094300	7412570	5320	5320	5320	5320	0
625	20231201	094200	7412570	5320	5330	5330	5320	302
626	20231201	094100	5803360	5350	5350	5350	5350	0
627	20231201	094000	5803360	5350	5350	5350	5350	0
628	20231201	093900	5803360	5350	5350	5350	5350	0
629	20231201	093800	5803360	5350	5330	5350	5330	43
630	20231201	093700	5573370	5350	5350	5350	5350	61
631	20231201	093600	5247020	5350	5350	5350	5350	0
632	20231201	093500	5247020	5350	5350	5350	5350	45
633	20231201	093400	5006270	5340	5340	5340	5340	23
634	20231201	093300	4883450	5340	5340	5340	5340	5
635	20231201	093200	4856750	5350	5350	5350	5350	0
636	20231201	093100	4856750	5350	5350	5350	5350	1
637	20231201	093000	4851400	5340	5340	5340	5340	0
638	20231201	092900	4851400	5340	5340	5340	5340	0
639	20231201	092800	4851400	5340	5340	5340	5340	1
640	20231201	092700	4846060	5350	5350	5350	5350	0
641	20231201	092600	4846060	5350	5350	5350	5350	0
642	20231201	092500	4846060	5350	5350	5350	5350	0
643	20231201	092400	4846060	5350	5350	5350	5350	0
644	20231201	092300	4846060	5350	5350	5350	5350	1
645	20231201	092200	4840710	5330	5330	5330	5330	0
646	20231201	092100	4840710	5330	5330	5330	5330	0
647	20231201	092000	4840710	5330	5330	5330	5330	0
648	20231201	091900	4840710	5330	5330	5330	5330	0
649	20231201	091800	4840710	5330	5330	5330	5330	0
650	20231201	091700	4840710	5330	5330	5330	5330	0
651	20231201	091600	4840710	5330	5330	5330	5330	0
652	20231201	091500	4840710	5330	5330	5330	5330	0
653	20231201	091400	4840710	5330	5330	5330	5330	0
654	20231201	091300	4840710	5330	5330	5330	5330	0
655	20231201	091200	4840710	5330	5330	5330	5330	3
656	20231201	091100	4824720	5330	5330	5330	5330	0
657	20231201	091000	4824720	5330	5330	5330	5330	10
658	20231201	090900	4771420	5320	5320	5320	5320	0
659	20231201	090800	4771420	5320	5320	5320	5320	0
660	20231201	090700	4771420	5320	5320	5320	5320	0
661	20231201	090600	4771420	5320	5320	5320	5320	162
662	20231201	090500	3909580	5320	5320	5320	5320	0
663	20231201	090400	3909580	5320	5330	5330	5320	130
664	20231201	090300	3217970	5340	5340	5340	5340	0
665	20231201	090200	3217970	5340	5340	5340	5340	2
666	20231201	090100	3207290	5330	5330	5330	5330	2
667	20231201	090000	3196630	5320	5310	5320	5310	602