KissMeData/114810/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	201000	338392100	8870	8870	8870	8870	3420
3	20231201	200900	338392100	8870	8870	8870	8870	0
4	20231201	200800	338392100	8870	8870	8870	8870	0
5	20231201	200700	338392100	8870	8870	8870	8870	0
6	20231201	200600	338392100	8870	8870	8870	8870	0
7	20231201	200500	338392100	8870	8870	8870	8870	0
8	20231201	200400	338392100	8870	8870	8870	8870	0
9	20231201	200300	338392100	8870	8870	8870	8870	0
10	20231201	200200	338392100	8870	8870	8870	8870	0
11	20231201	200100	338392100	8870	8870	8870	8870	0
12	20231201	200000	338392100	8870	8870	8870	8870	0
13	20231201	195900	338392100	8870	8870	8870	8870	0
14	20231201	195800	338392100	8870	8870	8870	8870	0
15	20231201	195700	338392100	8870	8870	8870	8870	0
16	20231201	195600	338392100	8870	8870	8870	8870	0
17	20231201	195500	338392100	8870	8870	8870	8870	0
18	20231201	195400	338392100	8870	8870	8870	8870	0
19	20231201	195300	338392100	8870	8870	8870	8870	0
20	20231201	195200	338392100	8870	8870	8870	8870	0
21	20231201	195100	338392100	8870	8870	8870	8870	0
22	20231201	195000	338392100	8870	8870	8870	8870	0
23	20231201	194900	338392100	8870	8870	8870	8870	0
24	20231201	194800	338392100	8870	8870	8870	8870	0
25	20231201	194700	338392100	8870	8870	8870	8870	0
26	20231201	194600	338392100	8870	8870	8870	8870	0
27	20231201	194500	338392100	8870	8870	8870	8870	0
28	20231201	194400	338392100	8870	8870	8870	8870	0
29	20231201	194300	338392100	8870	8870	8870	8870	0
30	20231201	194200	338392100	8870	8870	8870	8870	0
31	20231201	194100	338392100	8870	8870	8870	8870	0
32	20231201	194000	338392100	8870	8870	8870	8870	3420
33	20231201	193900	338392100	8870	8870	8870	8870	0
34	20231201	193800	338392100	8870	8870	8870	8870	0
35	20231201	193700	338392100	8870	8870	8870	8870	0
36	20231201	193600	338392100	8870	8870	8870	8870	0
37	20231201	193500	338392100	8870	8870	8870	8870	0
38	20231201	193400	338392100	8870	8870	8870	8870	0
39	20231201	193300	338392100	8870	8870	8870	8870	0
40	20231201	193200	338392100	8870	8870	8870	8870	0
41	20231201	193100	338392100	8870	8870	8870	8870	0
42	20231201	193000	338392100	8870	8870	8870	8870	0
43	20231201	192900	338392100	8870	8870	8870	8870	0
44	20231201	192800	338392100	8870	8870	8870	8870	0
45	20231201	192700	338392100	8870	8870	8870	8870	0
46	20231201	192600	338392100	8870	8870	8870	8870	0
47	20231201	192500	338392100	8870	8870	8870	8870	0
48	20231201	192400	338392100	8870	8870	8870	8870	0
49	20231201	192300	338392100	8870	8870	8870	8870	0
50	20231201	192200	338392100	8870	8870	8870	8870	0
51	20231201	192100	338392100	8870	8870	8870	8870	0
52	20231201	192000	338392100	8870	8870	8870	8870	0
53	20231201	191900	338392100	8870	8870	8870	8870	0
54	20231201	191800	338392100	8870	8870	8870	8870	0
55	20231201	191700	338392100	8870	8870	8870	8870	0
56	20231201	191600	338392100	8870	8870	8870	8870	0
57	20231201	191500	338392100	8870	8870	8870	8870	0
58	20231201	191400	338392100	8870	8870	8870	8870	0
59	20231201	191300	338392100	8870	8870	8870	8870	0
60	20231201	191200	338392100	8870	8870	8870	8870	0
61	20231201	191100	338392100	8870	8870	8870	8870	0
62	20231201	191000	338392100	8870	8870	8870	8870	3420
63	20231201	190900	338392100	8870	8870	8870	8870	0
64	20231201	190800	338392100	8870	8870	8870	8870	0
65	20231201	190700	338392100	8870	8870	8870	8870	0
66	20231201	190600	338392100	8870	8870	8870	8870	0
67	20231201	190500	338392100	8870	8870	8870	8870	0
68	20231201	190400	338392100	8870	8870	8870	8870	0
69	20231201	190300	338392100	8870	8870	8870	8870	0
70	20231201	190200	338392100	8870	8870	8870	8870	0
71	20231201	190100	338392100	8870	8870	8870	8870	0
72	20231201	190000	338392100	8870	8870	8870	8870	0
73	20231201	185900	338392100	8870	8870	8870	8870	0
74	20231201	185800	338392100	8870	8870	8870	8870	0
75	20231201	185700	338392100	8870	8870	8870	8870	0
76	20231201	185600	338392100	8870	8870	8870	8870	0
77	20231201	185500	338392100	8870	8870	8870	8870	0
78	20231201	185400	338392100	8870	8870	8870	8870	0
79	20231201	185300	338392100	8870	8870	8870	8870	0
80	20231201	185200	338392100	8870	8870	8870	8870	0
81	20231201	185100	338392100	8870	8870	8870	8870	0
82	20231201	185000	338392100	8870	8870	8870	8870	0
83	20231201	184900	338392100	8870	8870	8870	8870	0
84	20231201	184800	338392100	8870	8870	8870	8870	0
85	20231201	184700	338392100	8870	8870	8870	8870	0
86	20231201	184600	338392100	8870	8870	8870	8870	0
87	20231201	184500	338392100	8870	8870	8870	8870	0
88	20231201	184400	338392100	8870	8870	8870	8870	0
89	20231201	184300	338392100	8870	8870	8870	8870	0
90	20231201	184200	338392100	8870	8870	8870	8870	0
91	20231201	184100	338392100	8870	8870	8870	8870	0
92	20231201	184000	338392100	8870	8870	8870	8870	3420
93	20231201	183900	338392100	8870	8870	8870	8870	0
94	20231201	183800	338392100	8870	8870	8870	8870	0
95	20231201	183700	338392100	8870	8870	8870	8870	0
96	20231201	183600	338392100	8870	8870	8870	8870	0
97	20231201	183500	338392100	8870	8870	8870	8870	0
98	20231201	183400	338392100	8870	8870	8870	8870	0
99	20231201	183300	338392100	8870	8870	8870	8870	0
100	20231201	183200	338392100	8870	8870	8870	8870	0
101	20231201	183100	338392100	8870	8870	8870	8870	0
102	20231201	183000	338392100	8870	8870	8870	8870	0
103	20231201	182900	338392100	8870	8870	8870	8870	0
104	20231201	182800	338392100	8870	8870	8870	8870	0
105	20231201	182700	338392100	8870	8870	8870	8870	0
106	20231201	182600	338392100	8870	8870	8870	8870	0
107	20231201	182500	338392100	8870	8870	8870	8870	0
108	20231201	182400	338392100	8870	8870	8870	8870	0
109	20231201	182300	338392100	8870	8870	8870	8870	0
110	20231201	182200	338392100	8870	8870	8870	8870	0
111	20231201	182100	338392100	8870	8870	8870	8870	0
112	20231201	182000	338392100	8870	8870	8870	8870	0
113	20231201	181900	338392100	8870	8870	8870	8870	0
114	20231201	181800	338392100	8870	8870	8870	8870	0
115	20231201	181700	338392100	8870	8870	8870	8870	0
116	20231201	181600	338392100	8870	8870	8870	8870	0
117	20231201	181500	338392100	8870	8870	8870	8870	0
118	20231201	181400	338392100	8870	8870	8870	8870	0
119	20231201	181300	338392100	8870	8870	8870	8870	0
120	20231201	181200	338392100	8870	8870	8870	8870	0
121	20231201	181100	338392100	8870	8870	8870	8870	0
122	20231201	181000	338392100	8870	8870	8870	8870	3420
123	20231201	180900	338392100	8870	8870	8870	8870	0
124	20231201	180800	338392100	8870	8870	8870	8870	0
125	20231201	180700	338392100	8870	8870	8870	8870	0
126	20231201	180600	338392100	8870	8870	8870	8870	0
127	20231201	180500	338392100	8870	8870	8870	8870	0
128	20231201	180400	338392100	8870	8870	8870	8870	0
129	20231201	180300	338392100	8870	8870	8870	8870	0
130	20231201	180200	338392100	8870	8870	8870	8870	0
131	20231201	180100	338392100	8870	8870	8870	8870	0
132	20231201	180000	338392100	8870	8870	8870	8870	0
133	20231201	175900	338392100	8870	8870	8870	8870	0
134	20231201	175800	338392100	8870	8870	8870	8870	0
135	20231201	175700	338392100	8870	8870	8870	8870	0
136	20231201	175600	338392100	8870	8870	8870	8870	0
137	20231201	175500	338392100	8870	8870	8870	8870	0
138	20231201	175400	338392100	8870	8870	8870	8870	0
139	20231201	175300	338392100	8870	8870	8870	8870	0
140	20231201	175200	338392100	8870	8870	8870	8870	0
141	20231201	175100	338392100	8870	8870	8870	8870	0
142	20231201	175000	338392100	8870	8870	8870	8870	0
143	20231201	174900	338392100	8870	8870	8870	8870	0
144	20231201	174800	338392100	8870	8870	8870	8870	0
145	20231201	174700	338392100	8870	8870	8870	8870	0
146	20231201	174600	338392100	8870	8870	8870	8870	0
147	20231201	174500	338392100	8870	8870	8870	8870	0
148	20231201	174400	338392100	8870	8870	8870	8870	0
149	20231201	174300	338392100	8870	8870	8870	8870	0
150	20231201	174200	338392100	8870	8870	8870	8870	0
151	20231201	174100	338392100	8870	8870	8870	8870	0
152	20231201	174000	338392100	8870	8870	8870	8870	3420
153	20231201	173900	338392100	8870	8870	8870	8870	0
154	20231201	173800	338392100	8870	8870	8870	8870	0
155	20231201	173700	338392100	8870	8870	8870	8870	0
156	20231201	173600	338392100	8870	8870	8870	8870	0
157	20231201	173500	338392100	8870	8870	8870	8870	0
158	20231201	173400	338392100	8870	8870	8870	8870	0
159	20231201	173300	338392100	8870	8870	8870	8870	0
160	20231201	173200	338392100	8870	8870	8870	8870	0
161	20231201	173100	338392100	8870	8870	8870	8870	0
162	20231201	173000	338392100	8870	8870	8870	8870	0
163	20231201	172900	338392100	8870	8870	8870	8870	0
164	20231201	172800	338392100	8870	8870	8870	8870	0
165	20231201	172700	338392100	8870	8870	8870	8870	0
166	20231201	172600	338392100	8870	8870	8870	8870	0
167	20231201	172500	338392100	8870	8870	8870	8870	0
168	20231201	172400	338392100	8870	8870	8870	8870	0
169	20231201	172300	338392100	8870	8870	8870	8870	0
170	20231201	172200	338392100	8870	8870	8870	8870	0
171	20231201	172100	338392100	8870	8870	8870	8870	0
172	20231201	172000	338392100	8870	8870	8870	8870	0
173	20231201	171900	338392100	8870	8870	8870	8870	0
174	20231201	171800	338392100	8870	8870	8870	8870	0
175	20231201	171700	338392100	8870	8870	8870	8870	0
176	20231201	171600	338392100	8870	8870	8870	8870	0
177	20231201	171500	338392100	8870	8870	8870	8870	0
178	20231201	171400	338392100	8870	8870	8870	8870	0
179	20231201	171300	338392100	8870	8870	8870	8870	0
180	20231201	171200	338392100	8870	8870	8870	8870	0
181	20231201	171100	338392100	8870	8870	8870	8870	0
182	20231201	171000	338392100	8870	8870	8870	8870	3420
183	20231201	170900	338392100	8870	8870	8870	8870	0
184	20231201	170800	338392100	8870	8870	8870	8870	0
185	20231201	170700	338392100	8870	8870	8870	8870	0
186	20231201	170600	338392100	8870	8870	8870	8870	0
187	20231201	170500	338392100	8870	8870	8870	8870	0
188	20231201	170400	338392100	8870	8870	8870	8870	0
189	20231201	170300	338392100	8870	8870	8870	8870	0
190	20231201	170200	338392100	8870	8870	8870	8870	0
191	20231201	170100	338392100	8870	8870	8870	8870	0
192	20231201	170000	338392100	8870	8870	8870	8870	0
193	20231201	165900	338392100	8870	8870	8870	8870	0
194	20231201	165800	338392100	8870	8870	8870	8870	0
195	20231201	165700	338392100	8870	8870	8870	8870	0
196	20231201	165600	338392100	8870	8870	8870	8870	0
197	20231201	165500	338392100	8870	8870	8870	8870	0
198	20231201	165400	338392100	8870	8870	8870	8870	0
199	20231201	165300	338392100	8870	8870	8870	8870	0
200	20231201	165200	338392100	8870	8870	8870	8870	0
201	20231201	165100	338392100	8870	8870	8870	8870	0
202	20231201	165000	338392100	8870	8870	8870	8870	0
203	20231201	164900	338392100	8870	8870	8870	8870	0
204	20231201	164800	338392100	8870	8870	8870	8870	0
205	20231201	164700	338392100	8870	8870	8870	8870	0
206	20231201	164600	338392100	8870	8870	8870	8870	0
207	20231201	164500	338392100	8870	8870	8870	8870	0
208	20231201	164400	338392100	8870	8870	8870	8870	0
209	20231201	164300	338392100	8870	8870	8870	8870	0
210	20231201	164200	338392100	8870	8870	8870	8870	0
211	20231201	164100	338392100	8870	8870	8870	8870	0
212	20231201	164000	338392100	8870	8870	8870	8870	3420
213	20231201	163900	338392100	8870	8870	8870	8870	0
214	20231201	163800	338392100	8870	8870	8870	8870	0
215	20231201	163700	338392100	8870	8870	8870	8870	0
216	20231201	163600	338392100	8870	8870	8870	8870	0
217	20231201	163500	338392100	8870	8870	8870	8870	0
218	20231201	163400	338392100	8870	8870	8870	8870	0
219	20231201	163300	338392100	8870	8870	8870	8870	0
220	20231201	163200	338392100	8870	8870	8870	8870	0
221	20231201	163100	338392100	8870	8870	8870	8870	0
222	20231201	163000	338392100	8870	8870	8870	8870	0
223	20231201	162900	338392100	8870	8870	8870	8870	0
224	20231201	162800	338392100	8870	8870	8870	8870	0
225	20231201	162700	338392100	8870	8870	8870	8870	0
226	20231201	162600	338392100	8870	8870	8870	8870	0
227	20231201	162500	338392100	8870	8870	8870	8870	0
228	20231201	162400	338392100	8870	8870	8870	8870	0
229	20231201	162300	338392100	8870	8870	8870	8870	0
230	20231201	162200	338392100	8870	8870	8870	8870	0
231	20231201	162100	338392100	8870	8870	8870	8870	0
232	20231201	162000	338392100	8870	8870	8870	8870	0
233	20231201	161900	338392100	8870	8870	8870	8870	0
234	20231201	161800	338392100	8870	8870	8870	8870	0
235	20231201	161700	338392100	8870	8870	8870	8870	0
236	20231201	161600	338392100	8870	8870	8870	8870	0
237	20231201	161500	338392100	8870	8870	8870	8870	0
238	20231201	161400	338392100	8870	8870	8870	8870	0
239	20231201	161300	338392100	8870	8870	8870	8870	0
240	20231201	161200	338392100	8870	8870	8870	8870	0
241	20231201	161100	338392100	8870	8870	8870	8870	0
242	20231201	161000	338392100	8870	8870	8870	8870	3420
243	20231201	160900	338392100	8870	8870	8870	8870	0
244	20231201	160800	338392100	8870	8870	8870	8870	0
245	20231201	160700	338392100	8870	8870	8870	8870	0
246	20231201	160600	338392100	8870	8870	8870	8870	0
247	20231201	160500	338392100	8870	8870	8870	8870	0
248	20231201	160400	338392100	8870	8870	8870	8870	0
249	20231201	160300	338392100	8870	8870	8870	8870	0
250	20231201	160200	338392100	8870	8870	8870	8870	0
251	20231201	160100	338392100	8870	8870	8870	8870	0
252	20231201	160000	338392100	8870	8870	8870	8870	0
253	20231201	155900	338392100	8870	8870	8870	8870	0
254	20231201	155800	338392100	8870	8870	8870	8870	0
255	20231201	155700	338392100	8870	8870	8870	8870	0
256	20231201	155600	338392100	8870	8870	8870	8870	0
257	20231201	155500	338392100	8870	8870	8870	8870	0
258	20231201	155400	338392100	8870	8870	8870	8870	0
259	20231201	155300	338392100	8870	8870	8870	8870	0
260	20231201	155200	338392100	8870	8870	8870	8870	0
261	20231201	155100	338392100	8870	8870	8870	8870	0
262	20231201	155000	338392100	8870	8870	8870	8870	0
263	20231201	154900	338392100	8870	8870	8870	8870	0
264	20231201	154800	338392100	8870	8870	8870	8870	0
265	20231201	154700	338392100	8870	8870	8870	8870	0
266	20231201	154600	338392100	8870	8870	8870	8870	0
267	20231201	154500	338392100	8870	8870	8870	8870	0
268	20231201	154400	338392100	8870	8870	8870	8870	0
269	20231201	154300	338392100	8870	8870	8870	8870	0
270	20231201	154200	338392100	8870	8870	8870	8870	0
271	20231201	154100	338392100	8870	8870	8870	8870	0
272	20231201	154000	338392100	8870	8870	8870	8870	3420
273	20231201	153900	338392100	8870	8870	8870	8870	0
274	20231201	153800	338392100	8870	8870	8870	8870	0
275	20231201	153700	338392100	8870	8870	8870	8870	0
276	20231201	153600	338392100	8870	8870	8870	8870	0
277	20231201	153500	338392100	8870	8870	8870	8870	0
278	20231201	153400	338392100	8870	8870	8870	8870	0
279	20231201	153300	338392100	8870	8870	8870	8870	0
280	20231201	153200	338392100	8870	8870	8870	8870	0
281	20231201	153100	338392100	8870	8870	8870	8870	0
282	20231201	153000	338392100	8870	8870	8870	8870	3420
283	20231201	152900	308056700	8870	8870	8870	8870	0
284	20231201	152800	308056700	8870	8870	8870	8870	0
285	20231201	152700	308056700	8870	8870	8870	8870	0
286	20231201	152600	308056700	8870	8870	8870	8870	0
287	20231201	152500	308056700	8870	8870	8870	8870	0
288	20231201	152400	308056700	8870	8870	8870	8870	0
289	20231201	152300	308056700	8870	8870	8870	8870	0
290	20231201	152200	308056700	8870	8870	8870	8870	0
291	20231201	152100	308056700	8870	8870	8870	8870	0
292	20231201	152000	308056700	8870	8870	8870	8870	0
293	20231201	151900	308056700	8870	8860	8870	8840	124
294	20231201	151800	306960090	8840	8850	8850	8840	515
295	20231201	151700	302406530	8870	8870	8870	8870	1
296	20231201	151600	302397660	8850	8850	8850	8850	75
297	20231201	151500	301733910	8880	8880	8880	8880	0
298	20231201	151400	301733910	8880	8880	8880	8880	1
299	20231201	151300	301725030	8840	8840	8840	8840	1
300	20231201	151200	301716190	8880	8880	8880	8880	0
301	20231201	151100	301716190	8880	8880	8880	8880	0
302	20231201	151000	301716190	8880	8880	8880	8880	0
303	20231201	150900	301716190	8880	8880	8880	8880	0
304	20231201	150800	301716190	8880	8880	8880	8880	0
305	20231201	150700	301716190	8880	8860	8880	8830	3301
306	20231201	150600	272526020	8870	8870	8870	8870	0
307	20231201	150500	272526020	8870	8870	8870	8870	0
308	20231201	150400	272526020	8870	8870	8870	8870	0
309	20231201	150300	272526020	8870	8870	8870	8870	5
310	20231201	150200	272481670	8860	8860	8860	8860	0
311	20231201	150100	272481670	8860	8860	8860	8860	0
312	20231201	150000	272481670	8860	8860	8860	8860	0
313	20231201	145900	272481670	8860	8860	8860	8860	0
314	20231201	145800	272481670	8860	8860	8860	8860	1
315	20231201	145700	272472810	8870	8870	8870	8870	0
316	20231201	145600	272472810	8870	8870	8870	8870	0
317	20231201	145500	272472810	8870	8870	8870	8870	412
318	20231201	145400	268818370	8870	8870	8870	8870	0
319	20231201	145300	268818370	8870	8870	8870	8870	0
320	20231201	145200	268818370	8870	8870	8870	8870	3
321	20231201	145100	268791760	8870	8870	8870	8870	104
322	20231201	145000	267869280	8880	8880	8880	8880	0
323	20231201	144900	267869280	8880	8880	8880	8880	0
324	20231201	144800	267869280	8880	8880	8880	8880	0
325	20231201	144700	267869280	8880	8880	8880	8880	0
326	20231201	144600	267869280	8880	8880	8880	8880	0
327	20231201	144500	267869280	8880	8880	8880	8880	11
328	20231201	144400	267771600	8890	8890	8890	8890	0
329	20231201	144300	267771600	8890	8890	8890	8890	0
330	20231201	144200	267771600	8890	8890	8890	8890	10
331	20231201	144100	267682700	8890	8890	8890	8890	0
332	20231201	144000	267682700	8890	8890	8890	8890	2
333	20231201	143900	267664920	8890	8890	8890	8890	0
334	20231201	143800	267664920	8890	8890	8890	8890	0
335	20231201	143700	267664920	8890	8890	8890	8890	0
336	20231201	143600	267664920	8890	8890	8890	8890	0
337	20231201	143500	267664920	8890	8890	8890	8890	0
338	20231201	143400	267664920	8890	8890	8890	8890	0
339	20231201	143300	267664920	8890	8890	8890	8890	0
340	20231201	143200	267664920	8890	8890	8890	8890	5
341	20231201	143100	267620470	8890	8890	8890	8890	0
342	20231201	143000	267620470	8890	8890	8890	8890	0
343	20231201	142900	267620470	8890	8890	8890	8890	0
344	20231201	142800	267620470	8890	8890	8890	8890	0
345	20231201	142700	267620470	8890	8890	8890	8890	1
346	20231201	142600	267611580	8850	8850	8850	8850	0
347	20231201	142500	267611580	8850	8850	8850	8850	598
348	20231201	142400	262319280	8880	8880	8880	8880	2000
349	20231201	142300	244559280	8890	8890	8890	8890	0
350	20231201	142200	244559280	8890	8890	8890	8890	0
351	20231201	142100	244559280	8890	8890	8890	8890	0
352	20231201	142000	244559280	8890	8890	8890	8890	0
353	20231201	141900	244559280	8890	8890	8890	8890	0
354	20231201	141800	244559280	8890	8890	8890	8890	0
355	20231201	141700	244559280	8890	8890	8890	8890	0
356	20231201	141600	244559280	8890	8890	8890	8890	0
357	20231201	141500	244559280	8890	8890	8890	8890	1
358	20231201	141400	244550390	8850	8850	8850	8850	0
359	20231201	141300	244550390	8850	8850	8850	8850	0
360	20231201	141200	244550390	8850	8850	8850	8850	789
361	20231201	141100	237567740	8850	8850	8850	8850	1000
362	20231201	141000	228717740	8860	8860	8860	8860	20
363	20231201	140900	228540540	8860	8860	8860	8860	256
364	20231201	140800	226272380	8860	8860	8860	8860	60
365	20231201	140700	225740780	8860	8860	8860	8860	90
366	20231201	140600	224943380	8850	8850	8850	8850	0
367	20231201	140500	224943380	8850	8850	8850	8850	0
368	20231201	140400	224943380	8850	8890	8890	8850	435
369	20231201	140300	221086470	8890	8890	8890	8890	0
370	20231201	140200	221086470	8890	8890	8890	8890	0
371	20231201	140100	221086470	8890	8890	8890	8890	0
372	20231201	140000	221086470	8890	8890	8890	8890	4
373	20231201	135900	221050910	8870	8870	8870	8870	247
374	20231201	135800	218860020	8890	8890	8890	8890	0
375	20231201	135700	218860020	8890	8890	8890	8890	0
376	20231201	135600	218860020	8890	8890	8890	8890	0
377	20231201	135500	218860020	8890	8890	8890	8890	0
378	20231201	135400	218860020	8890	8890	8890	8890	0
379	20231201	135300	218860020	8890	8890	8890	8890	0
380	20231201	135200	218860020	8890	8890	8890	8890	0
381	20231201	135100	218860020	8890	8890	8890	8890	0
382	20231201	135000	218860020	8890	8890	8890	8890	0
383	20231201	134900	218860020	8890	8890	8890	8890	0
384	20231201	134800	218860020	8890	8890	8890	8890	0
385	20231201	134700	218860020	8890	8890	8890	8890	0
386	20231201	134600	218860020	8890	8890	8890	8890	0
387	20231201	134500	218860020	8890	8890	8890	8890	0
388	20231201	134400	218860020	8890	8890	8890	8890	0
389	20231201	134300	218860020	8890	8890	8890	8890	0
390	20231201	134200	218860020	8890	8890	8890	8890	0
391	20231201	134100	218860020	8890	8880	8890	8860	3001
392	20231201	134000	192245630	8890	8890	8890	8890	1000
393	20231201	133900	183355630	8890	8890	8890	8890	10
394	20231201	133800	183266730	8880	8880	8880	8880	0
395	20231201	133700	183266730	8880	8880	8880	8880	0
396	20231201	133600	183266730	8880	8880	8880	8880	0
397	20231201	133500	183266730	8880	8880	8880	8880	100
398	20231201	133400	182378730	8880	8880	8880	8880	0
399	20231201	133300	182378730	8880	8880	8880	8880	0
400	20231201	133200	182378730	8880	8880	8880	8880	0
401	20231201	133100	182378730	8880	8880	8880	8880	5
402	20231201	133000	182334330	8880	8880	8880	8880	100
403	20231201	132900	181446330	8880	8880	8880	8880	100
404	20231201	132800	180558330	8880	8880	8880	8880	0
405	20231201	132700	180558330	8880	8880	8880	8880	0
406	20231201	132600	180558330	8880	8880	8880	8880	0
407	20231201	132500	180558330	8880	8880	8880	8880	0
408	20231201	132400	180558330	8880	8880	8880	8880	0
409	20231201	132300	180558330	8880	8880	8880	8880	0
410	20231201	132200	180558330	8880	8880	8880	8880	0
411	20231201	132100	180558330	8880	8880	8880	8880	0
412	20231201	132000	180558330	8880	8880	8880	8880	0
413	20231201	131900	180558330	8880	8880	8880	8880	0
414	20231201	131800	180558330	8880	8880	8880	8880	0
415	20231201	131700	180558330	8880	8880	8880	8880	0
416	20231201	131600	180558330	8880	8880	8880	8880	0
417	20231201	131500	180558330	8880	8880	8880	8880	0
418	20231201	131400	180558330	8880	8880	8880	8880	3
419	20231201	131300	180531690	8880	8880	8880	8880	0
420	20231201	131200	180531690	8880	8880	8880	8880	0
421	20231201	131100	180531690	8880	8880	8880	8880	10
422	20231201	131000	180442890	8880	8880	8880	8880	126
423	20231201	130900	179324010	8880	8880	8880	8880	300
424	20231201	130800	176660010	8880	8880	8880	8880	0
425	20231201	130700	176660010	8880	8880	8880	8880	0
426	20231201	130600	176660010	8880	8880	8880	8880	0
427	20231201	130500	176660010	8880	8880	8880	8880	0
428	20231201	130400	176660010	8880	8880	8880	8880	34
429	20231201	130300	176358090	8880	8880	8880	8880	0
430	20231201	130200	176358090	8880	8880	8880	8880	0
431	20231201	130100	176358090	8880	8880	8880	8880	509
432	20231201	130000	171838170	8880	8880	8880	8880	0
433	20231201	125900	171838170	8880	8880	8880	8880	0
434	20231201	125800	171838170	8880	8880	8880	8880	0
435	20231201	125700	171838170	8880	8880	8880	8880	100
436	20231201	125600	170950170	8870	8870	8870	8870	0
437	20231201	125500	170950170	8870	8870	8870	8870	122
438	20231201	125400	169868030	8880	8880	8880	8880	484
439	20231201	125300	165570110	8870	8870	8870	8870	0
440	20231201	125200	165570110	8870	8870	8870	8870	0
441	20231201	125100	165570110	8870	8870	8870	8870	10
442	20231201	125000	165481410	8880	8880	8880	8880	0
443	20231201	124900	165481410	8880	8880	8880	8880	1858
444	20231201	124800	148982370	8880	8880	8880	8880	200
445	20231201	124700	147206370	8880	8880	8880	8880	0
446	20231201	124600	147206370	8880	8880	8880	8880	0
447	20231201	124500	147206370	8880	8880	8880	8880	0
448	20231201	124400	147206370	8880	8880	8880	8880	0
449	20231201	124300	147206370	8880	8880	8880	8880	22
450	20231201	124200	147011010	8890	8890	8890	8890	0
451	20231201	124100	147011010	8890	8890	8890	8890	0
452	20231201	124000	147011010	8890	8890	8890	8890	0
453	20231201	123900	147011010	8890	8890	8890	8890	0
454	20231201	123800	147011010	8890	8890	8890	8890	0
455	20231201	123700	147011010	8890	8890	8890	8890	0
456	20231201	123600	147011010	8890	8890	8890	8890	0
457	20231201	123500	147011010	8890	8890	8890	8890	0
458	20231201	123400	147011010	8890	8890	8890	8890	0
459	20231201	123300	147011010	8890	8890	8890	8890	10
460	20231201	123200	146922110	8890	8890	8890	8890	0
461	20231201	123100	146922110	8890	8890	8890	8890	3
462	20231201	123000	146895440	8880	8880	8880	8880	0
463	20231201	122900	146895440	8880	8880	8880	8880	0
464	20231201	122800	146895440	8880	8880	8880	8880	810
465	20231201	122700	139702640	8880	8880	8880	8880	0
466	20231201	122600	139702640	8880	8880	8880	8880	0
467	20231201	122500	139702640	8880	8880	8880	8880	10
468	20231201	122400	139613840	8890	8890	8890	8890	0
469	20231201	122300	139613840	8890	8890	8890	8890	941
470	20231201	122200	131248350	8890	8890	8890	8890	0
471	20231201	122100	131248350	8890	8890	8890	8890	0
472	20231201	122000	131248350	8890	8890	8890	8890	84
473	20231201	121900	130501590	8900	8900	8900	8900	0
474	20231201	121800	130501590	8900	8900	8900	8900	0
475	20231201	121700	130501590	8900	8900	8900	8900	18
476	20231201	121600	130341390	8890	8890	8890	8890	0
477	20231201	121500	130341390	8890	8890	8890	8890	0
478	20231201	121400	130341390	8890	8890	8890	8890	0
479	20231201	121300	130341390	8890	8890	8890	8890	0
480	20231201	121200	130341390	8890	8890	8890	8890	0
481	20231201	121100	130341390	8890	8890	8890	8890	0
482	20231201	121000	130341390	8890	8890	8890	8890	0
483	20231201	120900	130341390	8890	8890	8890	8890	0
484	20231201	120800	130341390	8890	8890	8890	8890	0
485	20231201	120700	130341390	8890	8890	8890	8890	0
486	20231201	120600	130341390	8890	8890	8890	8890	5
487	20231201	120500	130296940	8880	8880	8880	8880	0
488	20231201	120400	130296940	8880	8880	8880	8880	0
489	20231201	120300	130296940	8880	8880	8880	8880	0
490	20231201	120200	130296940	8880	8880	8880	8880	0
491	20231201	120100	130296940	8880	8880	8880	8880	0
492	20231201	120000	130296940	8880	8880	8880	8880	0
493	20231201	115900	130296940	8880	8880	8880	8880	0
494	20231201	115800	130296940	8880	8880	8880	8880	0
495	20231201	115700	130296940	8880	8880	8880	8880	0
496	20231201	115600	130296940	8880	8890	8890	8880	100
497	20231201	115500	129408810	8890	8890	8890	8890	0
498	20231201	115400	129408810	8890	8890	8890	8890	2
499	20231201	115300	129391030	8890	8890	8890	8890	0
500	20231201	115200	129391030	8890	8890	8890	8890	0
501	20231201	115100	129391030	8890	8890	8890	8890	0
502	20231201	115000	129391030	8890	8890	8890	8890	0
503	20231201	114900	129391030	8890	8890	8890	8890	21
504	20231201	114800	129204340	8890	8890	8890	8890	0
505	20231201	114700	129204340	8890	8890	8890	8890	0
506	20231201	114600	129204340	8890	8890	8890	8890	0
507	20231201	114500	129204340	8890	8890	8890	8890	5
508	20231201	114400	129159890	8890	8890	8890	8890	114
509	20231201	114300	128146430	8880	8880	8880	8880	0
510	20231201	114200	128146430	8880	8880	8880	8880	0
511	20231201	114100	128146430	8880	8880	8880	8880	0
512	20231201	114000	128146430	8880	8880	8880	8880	0
513	20231201	113900	128146430	8880	8880	8880	8880	0
514	20231201	113800	128146430	8880	8880	8880	8880	0
515	20231201	113700	128146430	8880	8880	8880	8880	0
516	20231201	113600	128146430	8880	8880	8880	8880	0
517	20231201	113500	128146430	8880	8880	8880	8880	0
518	20231201	113400	128146430	8880	8880	8880	8880	0
519	20231201	113300	128146430	8880	8880	8880	8880	0
520	20231201	113200	128146430	8880	8880	8880	8880	0
521	20231201	113100	128146430	8880	8880	8880	8880	0
522	20231201	113000	128146430	8880	8880	8880	8880	0
523	20231201	112900	128146430	8880	8880	8880	8880	0
524	20231201	112800	128146430	8880	8880	8880	8880	0
525	20231201	112700	128146430	8880	8880	8880	8880	0
526	20231201	112600	128146430	8880	8880	8880	8880	0
527	20231201	112500	128146430	8880	8880	8880	8880	303
528	20231201	112400	125455790	8870	8870	8870	8870	0
529	20231201	112300	125455790	8870	8870	8870	8870	0
530	20231201	112200	125455790	8870	8870	8870	8870	0
531	20231201	112100	125455790	8870	8880	8880	8870	790
532	20231201	112000	118448430	8890	8890	8890	8890	0
533	20231201	111900	118448430	8890	8890	8890	8890	1
534	20231201	111800	118439540	8900	8900	8900	8900	0
535	20231201	111700	118439540	8900	8900	8900	8900	0
536	20231201	111600	118439540	8900	8900	8900	8900	0
537	20231201	111500	118439540	8900	8900	8900	8900	0
538	20231201	111400	118439540	8900	8900	8900	8900	1
539	20231201	111300	118430640	8870	8870	8870	8870	0
540	20231201	111200	118430640	8870	8870	8870	8870	0
541	20231201	111100	118430640	8870	8870	8870	8870	0
542	20231201	111000	118430640	8870	8870	8870	8870	0
543	20231201	110900	118430640	8870	8870	8870	8870	0
544	20231201	110800	118430640	8870	8870	8870	8870	0
545	20231201	110700	118430640	8870	8870	8870	8870	0
546	20231201	110600	118430640	8870	8880	8880	8870	912
547	20231201	110500	110336080	8910	8910	8910	8910	1
548	20231201	110400	110327170	8910	8910	8910	8910	0
549	20231201	110300	110327170	8910	8910	8910	8910	0
550	20231201	110200	110327170	8910	8910	8910	8910	0
551	20231201	110100	110327170	8910	8910	8910	8910	0
552	20231201	110000	110327170	8910	8910	8910	8910	0
553	20231201	105900	110327170	8910	8910	8910	8910	0
554	20231201	105800	110327170	8910	8910	8910	8910	0
555	20231201	105700	110327170	8910	8910	8910	8910	4
556	20231201	105600	110291530	8910	8910	8910	8910	0
557	20231201	105500	110291530	8910	8910	8910	8910	0
558	20231201	105400	110291530	8910	8910	8910	8910	0
559	20231201	105300	110291530	8910	8910	8910	8910	0
560	20231201	105200	110291530	8910	8910	8910	8910	0
561	20231201	105100	110291530	8910	8910	8910	8910	0
562	20231201	105000	110291530	8910	8910	8910	8910	0
563	20231201	104900	110291530	8910	8910	8910	8910	0
564	20231201	104800	110291530	8910	8870	8910	8870	2
565	20231201	104700	110273750	8870	8870	8870	8870	1
566	20231201	104600	110264880	8870	8870	8870	8870	0
567	20231201	104500	110264880	8870	8870	8870	8870	0
568	20231201	104400	110264880	8870	8870	8870	8870	0
569	20231201	104300	110264880	8870	8870	8870	8870	129
570	20231201	104200	109120650	8870	8870	8870	8870	0
571	20231201	104100	109120650	8870	8870	8870	8870	0
572	20231201	104000	109120650	8870	8870	8870	8870	0
573	20231201	103900	109120650	8870	8870	8870	8870	0
574	20231201	103800	109120650	8870	8870	8870	8870	311
575	20231201	103700	106362080	8870	8870	8870	8870	0
576	20231201	103600	106362080	8870	8870	8870	8870	0
577	20231201	103500	106362080	8870	8870	8870	8870	0
578	20231201	103400	106362080	8870	8870	8870	8870	0
579	20231201	103300	106362080	8870	8870	8870	8870	11
580	20231201	103200	106264510	8870	8870	8870	8870	89
581	20231201	103100	105475080	8920	8920	8920	8920	0
582	20231201	103000	105475080	8920	8920	8920	8920	0
583	20231201	102900	105475080	8920	8870	8920	8870	201
584	20231201	102800	103692160	8870	8870	8870	8870	486
585	20231201	102700	99381340	8870	8870	8870	8870	0
586	20231201	102600	99381340	8870	8870	8870	8870	0
587	20231201	102500	99381340	8870	8870	8870	8870	2
588	20231201	102400	99363600	8860	8860	8860	8860	0
589	20231201	102300	99363600	8860	8860	8860	8860	94
590	20231201	102200	98530760	8860	8860	8860	8860	6
591	20231201	102100	98477600	8860	8850	8860	8850	152
592	20231201	102000	97132160	8860	8860	8860	8860	16
593	20231201	101900	96990400	8860	8860	8860	8860	0
594	20231201	101800	96990400	8860	8860	8860	8860	8
595	20231201	101700	96919520	8860	8860	8860	8860	1
596	20231201	101600	96910660	8860	8860	8860	8860	0
597	20231201	101500	96910660	8860	8860	8860	8860	88
598	20231201	101400	96130980	8840	8840	8840	8840	0
599	20231201	101300	96130980	8840	8840	8840	8840	0
600	20231201	101200	96130980	8840	8840	8840	8840	0
601	20231201	101100	96130980	8840	8840	8840	8840	0
602	20231201	101000	96130980	8840	8840	8840	8840	0
603	20231201	100900	96130980	8840	8840	8840	8840	0
604	20231201	100800	96130980	8840	8840	8840	8840	194
605	20231201	100700	94416020	8840	8840	8840	8840	101
606	20231201	100600	93523180	8840	8840	8840	8840	149
607	20231201	100500	92206020	8840	8840	8840	8840	0
608	20231201	100400	92206020	8840	8840	8840	8840	0
609	20231201	100300	92206020	8840	8840	8840	8840	624
610	20231201	100200	86689860	8850	8870	8870	8850	499
611	20231201	100100	82268940	8870	8870	8870	8870	0
612	20231201	100000	82268940	8870	8870	8870	8870	0
613	20231201	095900	82268940	8870	8870	8870	8870	0
614	20231201	095800	82268940	8870	8870	8870	8870	1
615	20231201	095700	82260070	8860	8860	8860	8860	0
616	20231201	095600	82260070	8860	8860	8860	8860	0
617	20231201	095500	82260070	8860	8860	8860	8860	0
618	20231201	095400	82260070	8860	8860	8860	8860	0
619	20231201	095300	82260070	8860	8860	8860	8860	0
620	20231201	095200	82260070	8860	8860	8860	8860	0
621	20231201	095100	82260070	8860	8850	8860	8850	426
622	20231201	095000	78489050	8850	8850	8850	8850	0
623	20231201	094900	78489050	8850	8850	8850	8850	0
624	20231201	094800	78489050	8850	8850	8850	8850	11
625	20231201	094700	78391700	8840	8840	8840	8840	94
626	20231201	094600	77560740	8840	8850	8850	8840	134
627	20231201	094500	76375900	8850	8850	8850	8850	3
628	20231201	094400	76349350	8850	8860	8860	8850	200
629	20231201	094300	74579200	8860	8860	8860	8860	31
630	20231201	094200	74304540	8850	8860	8860	8850	16
631	20231201	094100	74162880	8850	8860	8860	8850	1202
632	20231201	094000	63525160	8860	8860	8860	8860	0
633	20231201	093900	63525160	8860	8860	8860	8860	1
634	20231201	093800	63516300	8860	8870	8870	8860	552
635	20231201	093700	58625470	8880	8880	8880	8880	0
636	20231201	093600	58625470	8880	8910	8910	8880	3081
637	20231201	093500	31212670	8920	8920	8920	8920	0
638	20231201	093400	31212670	8920	8920	8920	8920	0
639	20231201	093300	31212670	8920	8920	8920	8920	0
640	20231201	093200	31212670	8920	8920	8920	8920	0
641	20231201	093100	31212670	8920	8920	8920	8920	0
642	20231201	093000	31212670	8920	8910	8920	8910	621
643	20231201	092900	25676980	8910	8910	8910	8910	0
644	20231201	092800	25676980	8910	8910	8910	8910	2
645	20231201	092700	25659160	8910	8920	8920	8910	40
646	20231201	092600	25302460	8920	8920	8920	8920	1
647	20231201	092500	25293540	8930	8930	8930	8930	1
648	20231201	092400	25284610	8940	8940	8940	8940	0
649	20231201	092300	25284610	8940	8940	8940	8940	0
650	20231201	092200	25284610	8940	8940	8940	8940	0
651	20231201	092100	25284610	8940	8940	8940	8940	10
652	20231201	092000	25195210	8910	8910	8910	8910	0
653	20231201	091900	25195210	8910	8910	8910	8910	1
654	20231201	091800	25186300	8910	8910	8910	8910	271
655	20231201	091700	22771690	8920	8920	8920	8920	60
656	20231201	091600	22236490	8930	8930	8930	8930	204
657	20231201	091500	20414770	8930	8930	8930	8930	303
658	20231201	091400	17708980	8930	8930	8930	8930	6
659	20231201	091300	17655400	8930	8930	8930	8930	3
660	20231201	091200	17628610	8930	8930	8930	8930	0
661	20231201	091100	17628610	8930	8930	8930	8930	250
662	20231201	091000	15396110	8930	8930	8930	8930	1
663	20231201	090900	15387180	8930	8930	8930	8930	0
664	20231201	090800	15387180	8930	8940	8940	8930	1120
665	20231201	090700	5384900	8940	8940	8950	8940	301
666	20231201	090600	2693950	8950	8950	8950	8950	0
667	20231201	090500	2693950	8950	8950	8950	8950	1
668	20231201	090400	2685000	8950	8950	8950	8950	100
669	20231201	090300	1790000	8950	8950	8950	8950	200
670	20231201	090200	0	8950	8950	8950	8950	0
671	20231201	090100	0	8950	8950	8950	8950	0
672	20231201	090000	0	8950	8950	8950	8950	0