KissMeData/225530/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	204000	80383900	5390	5390	5390	5390	118
3	20231201	203900	80383900	5390	5390	5390	5390	0
4	20231201	203800	80383900	5390	5390	5390	5390	0
5	20231201	203700	80383900	5390	5390	5390	5390	0
6	20231201	203600	80383900	5390	5390	5390	5390	0
7	20231201	203500	80383900	5390	5390	5390	5390	0
8	20231201	203400	80383900	5390	5390	5390	5390	0
9	20231201	203300	80383900	5390	5390	5390	5390	0
10	20231201	203200	80383900	5390	5390	5390	5390	0
11	20231201	203100	80383900	5390	5390	5390	5390	0
12	20231201	203000	80383900	5390	5390	5390	5390	0
13	20231201	202900	80383900	5390	5390	5390	5390	0
14	20231201	202800	80383900	5390	5390	5390	5390	0
15	20231201	202700	80383900	5390	5390	5390	5390	0
16	20231201	202600	80383900	5390	5390	5390	5390	0
17	20231201	202500	80383900	5390	5390	5390	5390	0
18	20231201	202400	80383900	5390	5390	5390	5390	0
19	20231201	202300	80383900	5390	5390	5390	5390	0
20	20231201	202200	80383900	5390	5390	5390	5390	0
21	20231201	202100	80383900	5390	5390	5390	5390	0
22	20231201	202000	80383900	5390	5390	5390	5390	0
23	20231201	201900	80383900	5390	5390	5390	5390	0
24	20231201	201800	80383900	5390	5390	5390	5390	0
25	20231201	201700	80383900	5390	5390	5390	5390	0
26	20231201	201600	80383900	5390	5390	5390	5390	0
27	20231201	201500	80383900	5390	5390	5390	5390	0
28	20231201	201400	80383900	5390	5390	5390	5390	0
29	20231201	201300	80383900	5390	5390	5390	5390	0
30	20231201	201200	80383900	5390	5390	5390	5390	0
31	20231201	201100	80383900	5390	5390	5390	5390	0
32	20231201	201000	80383900	5390	5390	5390	5390	118
33	20231201	200900	80383900	5390	5390	5390	5390	0
34	20231201	200800	80383900	5390	5390	5390	5390	0
35	20231201	200700	80383900	5390	5390	5390	5390	0
36	20231201	200600	80383900	5390	5390	5390	5390	0
37	20231201	200500	80383900	5390	5390	5390	5390	0
38	20231201	200400	80383900	5390	5390	5390	5390	0
39	20231201	200300	80383900	5390	5390	5390	5390	0
40	20231201	200200	80383900	5390	5390	5390	5390	0
41	20231201	200100	80383900	5390	5390	5390	5390	0
42	20231201	200000	80383900	5390	5390	5390	5390	0
43	20231201	195900	80383900	5390	5390	5390	5390	0
44	20231201	195800	80383900	5390	5390	5390	5390	0
45	20231201	195700	80383900	5390	5390	5390	5390	0
46	20231201	195600	80383900	5390	5390	5390	5390	0
47	20231201	195500	80383900	5390	5390	5390	5390	0
48	20231201	195400	80383900	5390	5390	5390	5390	0
49	20231201	195300	80383900	5390	5390	5390	5390	0
50	20231201	195200	80383900	5390	5390	5390	5390	0
51	20231201	195100	80383900	5390	5390	5390	5390	0
52	20231201	195000	80383900	5390	5390	5390	5390	0
53	20231201	194900	80383900	5390	5390	5390	5390	0
54	20231201	194800	80383900	5390	5390	5390	5390	0
55	20231201	194700	80383900	5390	5390	5390	5390	0
56	20231201	194600	80383900	5390	5390	5390	5390	0
57	20231201	194500	80383900	5390	5390	5390	5390	0
58	20231201	194400	80383900	5390	5390	5390	5390	0
59	20231201	194300	80383900	5390	5390	5390	5390	0
60	20231201	194200	80383900	5390	5390	5390	5390	0
61	20231201	194100	80383900	5390	5390	5390	5390	0
62	20231201	194000	80383900	5390	5390	5390	5390	118
63	20231201	193900	80383900	5390	5390	5390	5390	0
64	20231201	193800	80383900	5390	5390	5390	5390	0
65	20231201	193700	80383900	5390	5390	5390	5390	0
66	20231201	193600	80383900	5390	5390	5390	5390	0
67	20231201	193500	80383900	5390	5390	5390	5390	0
68	20231201	193400	80383900	5390	5390	5390	5390	0
69	20231201	193300	80383900	5390	5390	5390	5390	0
70	20231201	193200	80383900	5390	5390	5390	5390	0
71	20231201	193100	80383900	5390	5390	5390	5390	0
72	20231201	193000	80383900	5390	5390	5390	5390	0
73	20231201	192900	80383900	5390	5390	5390	5390	0
74	20231201	192800	80383900	5390	5390	5390	5390	0
75	20231201	192700	80383900	5390	5390	5390	5390	0
76	20231201	192600	80383900	5390	5390	5390	5390	0
77	20231201	192500	80383900	5390	5390	5390	5390	0
78	20231201	192400	80383900	5390	5390	5390	5390	0
79	20231201	192300	80383900	5390	5390	5390	5390	0
80	20231201	192200	80383900	5390	5390	5390	5390	0
81	20231201	192100	80383900	5390	5390	5390	5390	0
82	20231201	192000	80383900	5390	5390	5390	5390	0
83	20231201	191900	80383900	5390	5390	5390	5390	0
84	20231201	191800	80383900	5390	5390	5390	5390	0
85	20231201	191700	80383900	5390	5390	5390	5390	0
86	20231201	191600	80383900	5390	5390	5390	5390	0
87	20231201	191500	80383900	5390	5390	5390	5390	0
88	20231201	191400	80383900	5390	5390	5390	5390	0
89	20231201	191300	80383900	5390	5390	5390	5390	0
90	20231201	191200	80383900	5390	5390	5390	5390	0
91	20231201	191100	80383900	5390	5390	5390	5390	0
92	20231201	191000	80383900	5390	5390	5390	5390	118
93	20231201	190900	80383900	5390	5390	5390	5390	0
94	20231201	190800	80383900	5390	5390	5390	5390	0
95	20231201	190700	80383900	5390	5390	5390	5390	0
96	20231201	190600	80383900	5390	5390	5390	5390	0
97	20231201	190500	80383900	5390	5390	5390	5390	0
98	20231201	190400	80383900	5390	5390	5390	5390	0
99	20231201	190300	80383900	5390	5390	5390	5390	0
100	20231201	190200	80383900	5390	5390	5390	5390	0
101	20231201	190100	80383900	5390	5390	5390	5390	0
102	20231201	190000	80383900	5390	5390	5390	5390	0
103	20231201	185900	80383900	5390	5390	5390	5390	0
104	20231201	185800	80383900	5390	5390	5390	5390	0
105	20231201	185700	80383900	5390	5390	5390	5390	0
106	20231201	185600	80383900	5390	5390	5390	5390	0
107	20231201	185500	80383900	5390	5390	5390	5390	0
108	20231201	185400	80383900	5390	5390	5390	5390	0
109	20231201	185300	80383900	5390	5390	5390	5390	0
110	20231201	185200	80383900	5390	5390	5390	5390	0
111	20231201	185100	80383900	5390	5390	5390	5390	0
112	20231201	185000	80383900	5390	5390	5390	5390	0
113	20231201	184900	80383900	5390	5390	5390	5390	0
114	20231201	184800	80383900	5390	5390	5390	5390	0
115	20231201	184700	80383900	5390	5390	5390	5390	0
116	20231201	184600	80383900	5390	5390	5390	5390	0
117	20231201	184500	80383900	5390	5390	5390	5390	0
118	20231201	184400	80383900	5390	5390	5390	5390	0
119	20231201	184300	80383900	5390	5390	5390	5390	0
120	20231201	184200	80383900	5390	5390	5390	5390	0
121	20231201	184100	80383900	5390	5390	5390	5390	0
122	20231201	184000	80383900	5390	5390	5390	5390	118
123	20231201	183900	80383900	5390	5390	5390	5390	0
124	20231201	183800	80383900	5390	5390	5390	5390	0
125	20231201	183700	80383900	5390	5390	5390	5390	0
126	20231201	183600	80383900	5390	5390	5390	5390	0
127	20231201	183500	80383900	5390	5390	5390	5390	0
128	20231201	183400	80383900	5390	5390	5390	5390	0
129	20231201	183300	80383900	5390	5390	5390	5390	0
130	20231201	183200	80383900	5390	5390	5390	5390	0
131	20231201	183100	80383900	5390	5390	5390	5390	0
132	20231201	183000	80383900	5390	5390	5390	5390	0
133	20231201	182900	80383900	5390	5390	5390	5390	0
134	20231201	182800	80383900	5390	5390	5390	5390	0
135	20231201	182700	80383900	5390	5390	5390	5390	0
136	20231201	182600	80383900	5390	5390	5390	5390	0
137	20231201	182500	80383900	5390	5390	5390	5390	0
138	20231201	182400	80383900	5390	5390	5390	5390	0
139	20231201	182300	80383900	5390	5390	5390	5390	0
140	20231201	182200	80383900	5390	5390	5390	5390	0
141	20231201	182100	80383900	5390	5390	5390	5390	0
142	20231201	182000	80383900	5390	5390	5390	5390	0
143	20231201	181900	80383900	5390	5390	5390	5390	0
144	20231201	181800	80383900	5390	5390	5390	5390	0
145	20231201	181700	80383900	5390	5390	5390	5390	0
146	20231201	181600	80383900	5390	5390	5390	5390	0
147	20231201	181500	80383900	5390	5390	5390	5390	0
148	20231201	181400	80383900	5390	5390	5390	5390	0
149	20231201	181300	80383900	5390	5390	5390	5390	0
150	20231201	181200	80383900	5390	5390	5390	5390	0
151	20231201	181100	80383900	5390	5390	5390	5390	0
152	20231201	181000	80383900	5390	5390	5390	5390	118
153	20231201	180900	80383900	5390	5390	5390	5390	0
154	20231201	180800	80383900	5390	5390	5390	5390	0
155	20231201	180700	80383900	5390	5390	5390	5390	0
156	20231201	180600	80383900	5390	5390	5390	5390	0
157	20231201	180500	80383900	5390	5390	5390	5390	0
158	20231201	180400	80383900	5390	5390	5390	5390	0
159	20231201	180300	80383900	5390	5390	5390	5390	0
160	20231201	180200	80383900	5390	5390	5390	5390	0
161	20231201	180100	80383900	5390	5390	5390	5390	0
162	20231201	180000	80383900	5390	5390	5390	5390	0
163	20231201	175900	80383900	5390	5390	5390	5390	0
164	20231201	175800	80383900	5390	5390	5390	5390	0
165	20231201	175700	80383900	5390	5390	5390	5390	0
166	20231201	175600	80383900	5390	5390	5390	5390	0
167	20231201	175500	80383900	5390	5390	5390	5390	0
168	20231201	175400	80383900	5390	5390	5390	5390	0
169	20231201	175300	80383900	5390	5390	5390	5390	0
170	20231201	175200	80383900	5390	5390	5390	5390	0
171	20231201	175100	80383900	5390	5390	5390	5390	0
172	20231201	175000	80383900	5390	5390	5390	5390	0
173	20231201	174900	80383900	5390	5390	5390	5390	0
174	20231201	174800	80383900	5390	5390	5390	5390	0
175	20231201	174700	80383900	5390	5390	5390	5390	0
176	20231201	174600	80383900	5390	5390	5390	5390	0
177	20231201	174500	80383900	5390	5390	5390	5390	0
178	20231201	174400	80383900	5390	5390	5390	5390	0
179	20231201	174300	80383900	5390	5390	5390	5390	0
180	20231201	174200	80383900	5390	5390	5390	5390	0
181	20231201	174100	80383900	5390	5390	5390	5390	0
182	20231201	174000	80383900	5390	5390	5390	5390	118
183	20231201	173900	80383900	5390	5390	5390	5390	0
184	20231201	173800	80383900	5390	5390	5390	5390	0
185	20231201	173700	80383900	5390	5390	5390	5390	0
186	20231201	173600	80383900	5390	5390	5390	5390	0
187	20231201	173500	80383900	5390	5390	5390	5390	0
188	20231201	173400	80383900	5390	5390	5390	5390	0
189	20231201	173300	80383900	5390	5390	5390	5390	0
190	20231201	173200	80383900	5390	5390	5390	5390	0
191	20231201	173100	80383900	5390	5390	5390	5390	0
192	20231201	173000	80383900	5390	5390	5390	5390	0
193	20231201	172900	80383900	5390	5390	5390	5390	0
194	20231201	172800	80383900	5390	5390	5390	5390	0
195	20231201	172700	80383900	5390	5390	5390	5390	0
196	20231201	172600	80383900	5390	5390	5390	5390	0
197	20231201	172500	80383900	5390	5390	5390	5390	0
198	20231201	172400	80383900	5390	5390	5390	5390	0
199	20231201	172300	80383900	5390	5390	5390	5390	0
200	20231201	172200	80383900	5390	5390	5390	5390	0
201	20231201	172100	80383900	5390	5390	5390	5390	0
202	20231201	172000	80383900	5390	5390	5390	5390	0
203	20231201	171900	80383900	5390	5390	5390	5390	0
204	20231201	171800	80383900	5390	5390	5390	5390	0
205	20231201	171700	80383900	5390	5390	5390	5390	0
206	20231201	171600	80383900	5390	5390	5390	5390	0
207	20231201	171500	80383900	5390	5390	5390	5390	0
208	20231201	171400	80383900	5390	5390	5390	5390	0
209	20231201	171300	80383900	5390	5390	5390	5390	0
210	20231201	171200	80383900	5390	5390	5390	5390	0
211	20231201	171100	80383900	5390	5390	5390	5390	0
212	20231201	171000	80383900	5390	5390	5390	5390	118
213	20231201	170900	80383900	5390	5390	5390	5390	0
214	20231201	170800	80383900	5390	5390	5390	5390	0
215	20231201	170700	80383900	5390	5390	5390	5390	0
216	20231201	170600	80383900	5390	5390	5390	5390	0
217	20231201	170500	80383900	5390	5390	5390	5390	0
218	20231201	170400	80383900	5390	5390	5390	5390	0
219	20231201	170300	80383900	5390	5390	5390	5390	0
220	20231201	170200	80383900	5390	5390	5390	5390	0
221	20231201	170100	80383900	5390	5390	5390	5390	0
222	20231201	170000	80383900	5390	5390	5390	5390	0
223	20231201	165900	80383900	5390	5390	5390	5390	0
224	20231201	165800	80383900	5390	5390	5390	5390	0
225	20231201	165700	80383900	5390	5390	5390	5390	0
226	20231201	165600	80383900	5390	5390	5390	5390	0
227	20231201	165500	80383900	5390	5390	5390	5390	0
228	20231201	165400	80383900	5390	5390	5390	5390	0
229	20231201	165300	80383900	5390	5390	5390	5390	0
230	20231201	165200	80383900	5390	5390	5390	5390	0
231	20231201	165100	80383900	5390	5390	5390	5390	0
232	20231201	165000	80383900	5390	5390	5390	5390	0
233	20231201	164900	80383900	5390	5390	5390	5390	0
234	20231201	164800	80383900	5390	5390	5390	5390	0
235	20231201	164700	80383900	5390	5390	5390	5390	0
236	20231201	164600	80383900	5390	5390	5390	5390	0
237	20231201	164500	80383900	5390	5390	5390	5390	0
238	20231201	164400	80383900	5390	5390	5390	5390	0
239	20231201	164300	80383900	5390	5390	5390	5390	0
240	20231201	164200	80383900	5390	5390	5390	5390	0
241	20231201	164100	80383900	5390	5390	5390	5390	0
242	20231201	164000	80383900	5390	5390	5390	5390	118
243	20231201	163900	80383900	5390	5390	5390	5390	0
244	20231201	163800	80383900	5390	5390	5390	5390	0
245	20231201	163700	80383900	5390	5390	5390	5390	0
246	20231201	163600	80383900	5390	5390	5390	5390	0
247	20231201	163500	80383900	5390	5390	5390	5390	0
248	20231201	163400	80383900	5390	5390	5390	5390	0
249	20231201	163300	80383900	5390	5390	5390	5390	0
250	20231201	163200	80383900	5390	5390	5390	5390	0
251	20231201	163100	80383900	5390	5390	5390	5390	0
252	20231201	163000	80383900	5390	5390	5390	5390	0
253	20231201	162900	80383900	5390	5390	5390	5390	0
254	20231201	162800	80383900	5390	5390	5390	5390	0
255	20231201	162700	80383900	5390	5390	5390	5390	0
256	20231201	162600	80383900	5390	5390	5390	5390	0
257	20231201	162500	80383900	5390	5390	5390	5390	0
258	20231201	162400	80383900	5390	5390	5390	5390	0
259	20231201	162300	80383900	5390	5390	5390	5390	0
260	20231201	162200	80383900	5390	5390	5390	5390	0
261	20231201	162100	80383900	5390	5390	5390	5390	0
262	20231201	162000	80383900	5390	5390	5390	5390	0
263	20231201	161900	80383900	5390	5390	5390	5390	0
264	20231201	161800	80383900	5390	5390	5390	5390	0
265	20231201	161700	80383900	5390	5390	5390	5390	0
266	20231201	161600	80383900	5390	5390	5390	5390	0
267	20231201	161500	80383900	5390	5390	5390	5390	0
268	20231201	161400	80383900	5390	5390	5390	5390	0
269	20231201	161300	80383900	5390	5390	5390	5390	0
270	20231201	161200	80383900	5390	5390	5390	5390	0
271	20231201	161100	80383900	5390	5390	5390	5390	0
272	20231201	161000	80383900	5390	5390	5390	5390	118
273	20231201	160900	80383900	5390	5390	5390	5390	0
274	20231201	160800	80383900	5390	5390	5390	5390	0
275	20231201	160700	80383900	5390	5390	5390	5390	0
276	20231201	160600	80383900	5390	5390	5390	5390	0
277	20231201	160500	80383900	5390	5390	5390	5390	0
278	20231201	160400	80383900	5390	5390	5390	5390	0
279	20231201	160300	80383900	5390	5390	5390	5390	0
280	20231201	160200	80383900	5390	5390	5390	5390	0
281	20231201	160100	80383900	5390	5390	5390	5390	0
282	20231201	160000	80383900	5390	5390	5390	5390	0
283	20231201	155900	80383900	5390	5390	5390	5390	0
284	20231201	155800	80383900	5390	5390	5390	5390	0
285	20231201	155700	80383900	5390	5390	5390	5390	0
286	20231201	155600	80383900	5390	5390	5390	5390	0
287	20231201	155500	80383900	5390	5390	5390	5390	0
288	20231201	155400	80383900	5390	5390	5390	5390	0
289	20231201	155300	80383900	5390	5390	5390	5390	0
290	20231201	155200	80383900	5390	5390	5390	5390	0
291	20231201	155100	80383900	5390	5390	5390	5390	0
292	20231201	155000	80383900	5390	5390	5390	5390	0
293	20231201	154900	80383900	5390	5390	5390	5390	0
294	20231201	154800	80383900	5390	5390	5390	5390	0
295	20231201	154700	80383900	5390	5390	5390	5390	0
296	20231201	154600	80383900	5390	5390	5390	5390	0
297	20231201	154500	80383900	5390	5390	5390	5390	0
298	20231201	154400	80383900	5390	5390	5390	5390	0
299	20231201	154300	80383900	5390	5390	5390	5390	0
300	20231201	154200	80383900	5390	5390	5390	5390	0
301	20231201	154100	80383900	5390	5390	5390	5390	0
302	20231201	154000	80383900	5390	5390	5390	5390	118
303	20231201	153900	80383900	5390	5390	5390	5390	0
304	20231201	153800	80383900	5390	5390	5390	5390	0
305	20231201	153700	80383900	5390	5390	5390	5390	0
306	20231201	153600	80383900	5390	5390	5390	5390	0
307	20231201	153500	80383900	5390	5390	5390	5390	0
308	20231201	153400	80383900	5390	5390	5390	5390	0
309	20231201	153300	80383900	5390	5390	5390	5390	0
310	20231201	153200	80383900	5390	5390	5390	5390	0
311	20231201	153100	80383900	5390	5390	5390	5390	0
312	20231201	153000	80383900	5390	5390	5390	5390	118
313	20231201	152900	79747880	5390	5390	5390	5390	0
314	20231201	152800	79747880	5390	5390	5390	5390	0
315	20231201	152700	79747880	5390	5390	5390	5390	0
316	20231201	152600	79747880	5390	5390	5390	5390	0
317	20231201	152500	79747880	5390	5390	5390	5390	0
318	20231201	152400	79747880	5390	5390	5390	5390	0
319	20231201	152300	79747880	5390	5390	5390	5390	0
320	20231201	152200	79747880	5390	5390	5390	5390	0
321	20231201	152100	79747880	5390	5390	5390	5390	0
322	20231201	152000	79747880	5390	5390	5390	5390	0
323	20231201	151900	79747880	5390	5390	5390	5390	0
324	20231201	151800	79747880	5390	5390	5390	5390	0
325	20231201	151700	79747880	5390	5390	5390	5390	0
326	20231201	151600	79747880	5390	5390	5390	5390	0
327	20231201	151500	79747880	5390	5390	5390	5390	0
328	20231201	151400	79747880	5390	5390	5390	5390	0
329	20231201	151300	79747880	5390	5390	5390	5390	0
330	20231201	151200	79747880	5390	5360	5390	5360	8
331	20231201	151100	79704970	5390	5390	5390	5390	0
332	20231201	151000	79704970	5390	5390	5390	5390	0
333	20231201	150900	79704970	5390	5390	5390	5390	0
334	20231201	150800	79704970	5390	5390	5390	5390	0
335	20231201	150700	79704970	5390	5350	5390	5350	200
336	20231201	150600	78633140	5360	5360	5360	5360	0
337	20231201	150500	78633140	5360	5360	5360	5360	87
338	20231201	150400	78166820	5370	5370	5370	5370	0
339	20231201	150300	78166820	5370	5370	5370	5370	1
340	20231201	150200	78161450	5370	5370	5370	5370	1
341	20231201	150100	78156080	5350	5370	5380	5350	602
342	20231201	150000	74933330	5350	5370	5370	5350	500
343	20231201	145900	72249780	5400	5400	5400	5400	0
344	20231201	145800	72249780	5400	5400	5400	5400	0
345	20231201	145700	72249780	5400	5400	5400	5400	0
346	20231201	145600	72249780	5400	5400	5400	5400	0
347	20231201	145500	72249780	5400	5400	5400	5400	0
348	20231201	145400	72249780	5400	5400	5400	5400	0
349	20231201	145300	72249780	5400	5400	5400	5400	0
350	20231201	145200	72249780	5400	5400	5400	5400	0
351	20231201	145100	72249780	5400	5400	5400	5400	0
352	20231201	145000	72249780	5400	5400	5400	5400	0
353	20231201	144900	72249780	5400	5400	5400	5400	0
354	20231201	144800	72249780	5400	5400	5400	5400	0
355	20231201	144700	72249780	5400	5400	5400	5400	0
356	20231201	144600	72249780	5400	5400	5400	5400	0
357	20231201	144500	72249780	5400	5380	5400	5370	818
358	20231201	144400	67857030	5410	5410	5410	5410	1
359	20231201	144300	67851620	5410	5410	5410	5410	0
360	20231201	144200	67851620	5410	5410	5410	5410	0
361	20231201	144100	67851620	5410	5410	5410	5410	0
362	20231201	144000	67851620	5410	5400	5410	5400	142
363	20231201	143900	67084810	5400	5400	5400	5400	0
364	20231201	143800	67084810	5400	5400	5400	5400	0
365	20231201	143700	67084810	5400	5400	5400	5400	0
366	20231201	143600	67084810	5400	5400	5400	5400	0
367	20231201	143500	67084810	5400	5390	5400	5380	480
368	20231201	143400	64498590	5400	5400	5400	5400	0
369	20231201	143300	64498590	5400	5400	5400	5400	0
370	20231201	143200	64498590	5400	5380	5400	5380	179
371	20231201	143100	63535520	5380	5380	5380	5380	1
372	20231201	143000	63530140	5380	5380	5380	5380	0
373	20231201	142900	63530140	5380	5380	5380	5380	1
374	20231201	142800	63524760	5380	5380	5380	5380	0
375	20231201	142700	63524760	5380	5380	5380	5380	0
376	20231201	142600	63524760	5380	5380	5380	5380	1
377	20231201	142500	63519380	5370	5370	5370	5370	30
378	20231201	142400	63358280	5380	5380	5380	5380	0
379	20231201	142300	63358280	5380	5380	5380	5380	0
380	20231201	142200	63358280	5380	5380	5380	5380	0
381	20231201	142100	63358280	5380	5380	5380	5380	28
382	20231201	142000	63207640	5380	5380	5380	5380	0
383	20231201	141900	63207640	5380	5380	5380	5380	0
384	20231201	141800	63207640	5380	5380	5380	5380	0
385	20231201	141700	63207640	5380	5380	5380	5380	1
386	20231201	141600	63202260	5360	5380	5380	5360	101
387	20231201	141500	62660880	5360	5360	5360	5360	6
388	20231201	141400	62628720	5380	5380	5380	5380	0
389	20231201	141300	62628720	5380	5380	5380	5380	0
390	20231201	141200	62628720	5380	5380	5380	5380	0
391	20231201	141100	62628720	5380	5380	5380	5380	0
392	20231201	141000	62628720	5380	5380	5380	5380	1
393	20231201	140900	62623340	5360	5360	5360	5360	0
394	20231201	140800	62623340	5360	5360	5360	5360	0
395	20231201	140700	62623340	5360	5360	5360	5360	0
396	20231201	140600	62623340	5360	5360	5360	5360	0
397	20231201	140500	62623340	5360	5360	5360	5360	0
398	20231201	140400	62623340	5360	5360	5360	5360	0
399	20231201	140300	62623340	5360	5360	5360	5360	0
400	20231201	140200	62623340	5360	5360	5360	5360	0
401	20231201	140100	62623340	5360	5360	5360	5360	0
402	20231201	140000	62623340	5360	5360	5360	5360	0
403	20231201	135900	62623340	5360	5360	5360	5360	0
404	20231201	135800	62623340	5360	5360	5360	5360	0
405	20231201	135700	62623340	5360	5360	5360	5360	0
406	20231201	135600	62623340	5360	5360	5360	5360	0
407	20231201	135500	62623340	5360	5360	5360	5360	0
408	20231201	135400	62623340	5360	5360	5360	5360	0
409	20231201	135300	62623340	5360	5360	5360	5360	44
410	20231201	135200	62387500	5370	5370	5370	5370	206
411	20231201	135100	61281280	5380	5380	5380	5380	0
412	20231201	135000	61281280	5380	5380	5380	5380	0
413	20231201	134900	61281280	5380	5380	5380	5380	0
414	20231201	134800	61281280	5380	5380	5380	5380	0
415	20231201	134700	61281280	5380	5380	5380	5380	0
416	20231201	134600	61281280	5380	5380	5380	5380	0
417	20231201	134500	61281280	5380	5380	5380	5380	0
418	20231201	134400	61281280	5380	5380	5380	5380	2
419	20231201	134300	61270520	5380	5380	5380	5380	0
420	20231201	134200	61270520	5380	5380	5380	5380	10
421	20231201	134100	61216720	5380	5380	5380	5380	0
422	20231201	134000	61216720	5380	5380	5380	5380	0
423	20231201	133900	61216720	5380	5380	5380	5380	0
424	20231201	133800	61216720	5380	5380	5380	5380	0
425	20231201	133700	61216720	5380	5380	5380	5380	2
426	20231201	133600	61205960	5380	5390	5390	5380	5
427	20231201	133500	61179050	5410	5410	5410	5410	0
428	20231201	133400	61179050	5410	5410	5410	5410	0
429	20231201	133300	61179050	5410	5400	5410	5400	11
430	20231201	133200	61119640	5410	5410	5410	5410	0
431	20231201	133100	61119640	5410	5410	5410	5410	0
432	20231201	133000	61119640	5410	5410	5410	5410	0
433	20231201	132900	61119640	5410	5410	5410	5410	0
434	20231201	132800	61119640	5410	5410	5410	5410	0
435	20231201	132700	61119640	5410	5400	5410	5400	2
436	20231201	132600	61108830	5410	5400	5410	5400	41
437	20231201	132500	60887420	5400	5400	5400	5400	0
438	20231201	132400	60887420	5400	5400	5400	5400	0
439	20231201	132300	60887420	5400	5400	5400	5400	0
440	20231201	132200	60887420	5400	5400	5400	5400	967
441	20231201	132100	55665620	5400	5400	5400	5400	0
442	20231201	132000	55665620	5400	5400	5400	5400	0
443	20231201	131900	55665620	5400	5400	5400	5400	1
444	20231201	131800	55660220	5390	5390	5390	5390	0
445	20231201	131700	55660220	5390	5390	5390	5390	188
446	20231201	131600	54646900	5410	5410	5410	5410	0
447	20231201	131500	54646900	5410	5410	5410	5410	0
448	20231201	131400	54646900	5410	5410	5410	5410	0
449	20231201	131300	54646900	5410	5410	5410	5410	0
450	20231201	131200	54646900	5410	5410	5410	5410	35
451	20231201	131100	54457550	5400	5400	5400	5400	0
452	20231201	131000	54457550	5400	5400	5400	5400	0
453	20231201	130900	54457550	5400	5400	5400	5400	459
454	20231201	130800	51978950	5400	5400	5400	5400	0
455	20231201	130700	51978950	5400	5400	5400	5400	0
456	20231201	130600	51978950	5400	5400	5400	5400	15
457	20231201	130500	51897950	5400	5400	5400	5400	66
458	20231201	130400	51541550	5390	5390	5400	5390	293
459	20231201	130300	49959860	5390	5390	5390	5390	0
460	20231201	130200	49959860	5390	5390	5390	5390	0
461	20231201	130100	49959860	5390	5390	5390	5390	0
462	20231201	130000	49959860	5390	5390	5390	5390	0
463	20231201	125900	49959860	5390	5390	5390	5390	0
464	20231201	125800	49959860	5390	5390	5390	5390	0
465	20231201	125700	49959860	5390	5390	5390	5390	0
466	20231201	125600	49959860	5390	5390	5390	5390	51
467	20231201	125500	49684970	5370	5370	5370	5370	213
468	20231201	125400	48541160	5370	5370	5370	5370	0
469	20231201	125300	48541160	5370	5370	5370	5370	0
470	20231201	125200	48541160	5370	5370	5370	5370	0
471	20231201	125100	48541160	5370	5370	5370	5370	0
472	20231201	125000	48541160	5370	5370	5370	5370	0
473	20231201	124900	48541160	5370	5370	5370	5370	0
474	20231201	124800	48541160	5370	5370	5370	5370	0
475	20231201	124700	48541160	5370	5370	5370	5370	0
476	20231201	124600	48541160	5370	5370	5370	5370	0
477	20231201	124500	48541160	5370	5370	5370	5370	0
478	20231201	124400	48541160	5370	5370	5370	5370	0
479	20231201	124300	48541160	5370	5370	5370	5370	0
480	20231201	124200	48541160	5370	5370	5370	5370	0
481	20231201	124100	48541160	5370	5370	5370	5370	0
482	20231201	124000	48541160	5370	5360	5370	5350	466
483	20231201	123900	46043470	5380	5380	5380	5380	0
484	20231201	123800	46043470	5380	5380	5380	5380	0
485	20231201	123700	46043470	5380	5370	5380	5370	1293
486	20231201	123600	39088880	5380	5380	5380	5380	0
487	20231201	123500	39088880	5380	5380	5380	5380	0
488	20231201	123400	39088880	5380	5380	5380	5380	0
489	20231201	123300	39088880	5380	5380	5380	5380	0
490	20231201	123200	39088880	5380	5380	5380	5380	0
491	20231201	123100	39088880	5380	5380	5380	5380	0
492	20231201	123000	39088880	5380	5380	5380	5380	0
493	20231201	122900	39088880	5380	5380	5380	5380	0
494	20231201	122800	39088880	5380	5380	5380	5380	0
495	20231201	122700	39088880	5380	5380	5380	5380	0
496	20231201	122600	39088880	5380	5380	5380	5380	0
497	20231201	122500	39088880	5380	5380	5380	5380	0
498	20231201	122400	39088880	5380	5380	5380	5380	0
499	20231201	122300	39088880	5380	5380	5380	5380	0
500	20231201	122200	39088880	5380	5380	5380	5380	0
501	20231201	122100	39088880	5380	5380	5380	5380	0
502	20231201	122000	39088880	5380	5380	5380	5380	0
503	20231201	121900	39088880	5380	5380	5380	5380	0
504	20231201	121800	39088880	5380	5380	5380	5380	0
505	20231201	121700	39088880	5380	5380	5380	5380	0
506	20231201	121600	39088880	5380	5380	5380	5380	0
507	20231201	121500	39088880	5380	5380	5380	5380	0
508	20231201	121400	39088880	5380	5380	5380	5380	0
509	20231201	121300	39088880	5380	5380	5380	5380	0
510	20231201	121200	39088880	5380	5370	5380	5370	6
511	20231201	121100	39056650	5380	5380	5380	5380	0
512	20231201	121000	39056650	5380	5380	5380	5380	0
513	20231201	120900	39056650	5380	5380	5380	5380	0
514	20231201	120800	39056650	5380	5380	5380	5380	0
515	20231201	120700	39056650	5380	5380	5380	5380	0
516	20231201	120600	39056650	5380	5380	5380	5380	0
517	20231201	120500	39056650	5380	5380	5380	5380	0
518	20231201	120400	39056650	5380	5380	5380	5380	5
519	20231201	120300	39029750	5380	5380	5380	5380	0
520	20231201	120200	39029750	5380	5380	5380	5380	0
521	20231201	120100	39029750	5380	5380	5380	5380	0
522	20231201	120000	39029750	5380	5380	5380	5380	0
523	20231201	115900	39029750	5380	5380	5380	5380	0
524	20231201	115800	39029750	5380	5380	5380	5380	0
525	20231201	115700	39029750	5380	5380	5380	5380	0
526	20231201	115600	39029750	5380	5380	5380	5380	0
527	20231201	115500	39029750	5380	5350	5380	5350	2
528	20231201	115400	39019020	5380	5380	5380	5380	0
529	20231201	115300	39019020	5380	5380	5380	5380	0
530	20231201	115200	39019020	5380	5380	5380	5380	0
531	20231201	115100	39019020	5380	5380	5380	5380	0
532	20231201	115000	39019020	5380	5380	5380	5380	0
533	20231201	114900	39019020	5380	5380	5380	5380	0
534	20231201	114800	39019020	5380	5380	5380	5380	0
535	20231201	114700	39019020	5380	5380	5380	5380	0
536	20231201	114600	39019020	5380	5370	5380	5370	11
537	20231201	114500	38959940	5370	5370	5370	5370	190
538	20231201	114400	37939640	5380	5380	5380	5380	0
539	20231201	114300	37939640	5380	5380	5380	5380	0
540	20231201	114200	37939640	5380	5380	5380	5380	100
541	20231201	114100	37401640	5380	5380	5380	5380	0
542	20231201	114000	37401640	5380	5380	5380	5380	0
543	20231201	113900	37401640	5380	5380	5380	5380	0
544	20231201	113800	37401640	5380	5380	5380	5380	0
545	20231201	113700	37401640	5380	5380	5380	5380	0
546	20231201	113600	37401640	5380	5380	5380	5380	0
547	20231201	113500	37401640	5380	5380	5380	5380	0
548	20231201	113400	37401640	5380	5380	5380	5380	0
549	20231201	113300	37401640	5380	5380	5380	5380	0
550	20231201	113200	37401640	5380	5380	5380	5380	0
551	20231201	113100	37401640	5380	5380	5380	5380	0
552	20231201	113000	37401640	5380	5380	5380	5380	0
553	20231201	112900	37401640	5380	5380	5380	5380	0
554	20231201	112800	37401640	5380	5380	5380	5380	0
555	20231201	112700	37401640	5380	5380	5380	5380	0
556	20231201	112600	37401640	5380	5380	5380	5380	0
557	20231201	112500	37401640	5380	5380	5380	5380	0
558	20231201	112400	37401640	5380	5370	5380	5370	312
559	20231201	112300	35726190	5370	5370	5370	5370	0
560	20231201	112200	35726190	5370	5370	5370	5370	0
561	20231201	112100	35726190	5370	5370	5370	5370	0
562	20231201	112000	35726190	5370	5370	5370	5370	0
563	20231201	111900	35726190	5370	5370	5370	5350	40
564	20231201	111800	35512150	5350	5350	5350	5350	180
565	20231201	111700	34549150	5360	5360	5360	5360	0
566	20231201	111600	34549150	5360	5360	5360	5360	1
567	20231201	111500	34543790	5370	5370	5370	5370	0
568	20231201	111400	34543790	5370	5370	5370	5370	0
569	20231201	111300	34543790	5370	5370	5370	5370	0
570	20231201	111200	34543790	5370	5370	5370	5370	0
571	20231201	111100	34543790	5370	5370	5370	5370	0
572	20231201	111000	34543790	5370	5370	5370	5370	0
573	20231201	110900	34543790	5370	5370	5370	5370	0
574	20231201	110800	34543790	5370	5370	5370	5370	0
575	20231201	110700	34543790	5370	5370	5370	5370	0
576	20231201	110600	34543790	5370	5370	5370	5370	0
577	20231201	110500	34543790	5370	5370	5370	5370	0
578	20231201	110400	34543790	5370	5370	5370	5370	0
579	20231201	110300	34543790	5370	5370	5370	5370	0
580	20231201	110200	34543790	5370	5370	5370	5370	0
581	20231201	110100	34543790	5370	5370	5370	5370	4
582	20231201	110000	34522310	5370	5370	5370	5370	0
583	20231201	105900	34522310	5370	5370	5370	5370	0
584	20231201	105800	34522310	5370	5370	5370	5370	0
585	20231201	105700	34522310	5370	5370	5370	5370	0
586	20231201	105600	34522310	5370	5370	5370	5370	0
587	20231201	105500	34522310	5370	5370	5370	5370	0
588	20231201	105400	34522310	5370	5370	5370	5370	0
589	20231201	105300	34522310	5370	5370	5370	5370	1
590	20231201	105200	34516940	5350	5350	5350	5350	0
591	20231201	105100	34516940	5350	5350	5350	5350	7
592	20231201	105000	34479490	5380	5380	5380	5380	0
593	20231201	104900	34479490	5380	5380	5380	5380	0
594	20231201	104800	34479490	5380	5380	5380	5380	0
595	20231201	104700	34479490	5380	5380	5380	5380	0
596	20231201	104600	34479490	5380	5380	5380	5380	0
597	20231201	104500	34479490	5380	5380	5380	5380	0
598	20231201	104400	34479490	5380	5380	5380	5380	100
599	20231201	104300	33941490	5380	5380	5380	5380	0
600	20231201	104200	33941490	5380	5380	5380	5380	0
601	20231201	104100	33941490	5380	5380	5380	5380	0
602	20231201	104000	33941490	5380	5380	5380	5380	0
603	20231201	103900	33941490	5380	5380	5380	5380	0
604	20231201	103800	33941490	5380	5360	5380	5360	857
605	20231201	103700	29347940	5350	5350	5350	5350	0
606	20231201	103600	29347940	5350	5350	5350	5350	0
607	20231201	103500	29347940	5350	5350	5350	5350	0
608	20231201	103400	29347940	5350	5360	5360	5350	4
609	20231201	103300	29326520	5360	5360	5360	5360	0
610	20231201	103200	29326520	5360	5360	5360	5360	0
611	20231201	103100	29326520	5360	5360	5360	5360	0
612	20231201	103000	29326520	5360	5360	5360	5360	0
613	20231201	102900	29326520	5360	5360	5360	5360	0
614	20231201	102800	29326520	5360	5360	5360	5360	0
615	20231201	102700	29326520	5360	5360	5360	5360	20
616	20231201	102600	29219320	5360	5360	5360	5360	0
617	20231201	102500	29219320	5360	5360	5360	5360	0
618	20231201	102400	29219320	5360	5360	5360	5360	0
619	20231201	102300	29219320	5360	5360	5360	5360	0
620	20231201	102200	29219320	5360	5360	5360	5360	0
621	20231201	102100	29219320	5360	5360	5360	5360	0
622	20231201	102000	29219320	5360	5360	5360	5360	0
623	20231201	101900	29219320	5360	5360	5360	5360	0
624	20231201	101800	29219320	5360	5360	5360	5360	0
625	20231201	101700	29219320	5360	5350	5360	5350	6
626	20231201	101600	29187190	5350	5350	5350	5350	0
627	20231201	101500	29187190	5350	5350	5350	5350	80
628	20231201	101400	28759190	5350	5350	5350	5350	3
629	20231201	101300	28743140	5350	5370	5370	5350	3
630	20231201	101200	28727060	5340	5360	5360	5340	2000
631	20231201	101100	18042210	5380	5380	5380	5380	0
632	20231201	101000	18042210	5380	5380	5380	5380	0
633	20231201	100900	18042210	5380	5380	5380	5380	0
634	20231201	100800	18042210	5380	5380	5380	5380	0
635	20231201	100700	18042210	5380	5380	5380	5380	0
636	20231201	100600	18042210	5380	5380	5380	5380	1
637	20231201	100500	18036830	5380	5380	5380	5380	10
638	20231201	100400	17983030	5380	5380	5380	5380	0
639	20231201	100300	17983030	5380	5380	5380	5380	0
640	20231201	100200	17983030	5380	5380	5380	5380	0
641	20231201	100100	17983030	5380	5380	5380	5380	0
642	20231201	100000	17983030	5380	5380	5380	5380	0
643	20231201	095900	17983030	5380	5380	5380	5380	0
644	20231201	095800	17983030	5380	5380	5380	5380	0
645	20231201	095700	17983030	5380	5380	5380	5380	0
646	20231201	095600	17983030	5380	5380	5380	5380	20
647	20231201	095500	17875430	5380	5380	5380	5380	0
648	20231201	095400	17875430	5380	5370	5380	5370	2
649	20231201	095300	17864680	5380	5370	5380	5370	11
650	20231201	095200	17805600	5370	5370	5370	5370	1
651	20231201	095100	17800230	5360	5360	5360	5360	0
652	20231201	095000	17800230	5360	5360	5360	5360	2122
653	20231201	094900	6426310	5360	5360	5360	5360	0
654	20231201	094800	6426310	5360	5360	5360	5360	0
655	20231201	094700	6426310	5360	5360	5360	5360	0
656	20231201	094600	6426310	5360	5360	5360	5360	0
657	20231201	094500	6426310	5360	5360	5360	5360	0
658	20231201	094400	6426310	5360	5360	5360	5360	0
659	20231201	094300	6426310	5360	5360	5360	5360	0
660	20231201	094200	6426310	5360	5360	5360	5360	2
661	20231201	094100	6415590	5360	5360	5360	5360	0
662	20231201	094000	6415590	5360	5360	5360	5360	0
663	20231201	093900	6415590	5360	5360	5360	5360	0
664	20231201	093800	6415590	5360	5360	5360	5360	0
665	20231201	093700	6415590	5360	5360	5360	5360	0
666	20231201	093600	6415590	5360	5360	5360	5360	0
667	20231201	093500	6415590	5360	5360	5360	5360	0
668	20231201	093400	6415590	5360	5360	5360	5360	0
669	20231201	093300	6415590	5360	5360	5360	5360	0
670	20231201	093200	6415590	5360	5360	5360	5360	50
671	20231201	093100	6147590	5360	5360	5360	5360	10
672	20231201	093000	6093990	5360	5360	5360	5360	0
673	20231201	092900	6093990	5360	5360	5360	5360	1
674	20231201	092800	6088630	5350	5350	5350	5350	2
675	20231201	092700	6077930	5350	5360	5360	5350	31
676	20231201	092600	5912070	5370	5370	5370	5370	0
677	20231201	092500	5912070	5370	5370	5370	5370	0
678	20231201	092400	5912070	5370	5370	5370	5370	0
679	20231201	092300	5912070	5370	5370	5370	5370	0
680	20231201	092200	5912070	5370	5370	5370	5370	0
681	20231201	092100	5912070	5370	5350	5370	5340	602
682	20231201	092000	2691370	5370	5370	5370	5370	0
683	20231201	091900	2691370	5370	5360	5370	5360	2
684	20231201	091800	2680640	5370	5370	5370	5370	1
685	20231201	091700	2675270	5350	5350	5350	5350	43
686	20231201	091600	2445220	5350	5350	5350	5350	0
687	20231201	091500	2445220	5350	5350	5350	5350	1
688	20231201	091400	2439870	5360	5370	5370	5350	3
689	20231201	091300	2423790	5330	5330	5330	5330	0
690	20231201	091200	2423790	5330	5340	5340	5330	30
691	20231201	091100	2263880	5340	5340	5340	5340	1
692	20231201	091000	2258540	5340	5350	5380	5340	55
693	20231201	090900	1964550	5350	5350	5350	5350	0
694	20231201	090800	1964550	5350	5350	5350	5350	0
695	20231201	090700	1964550	5350	5350	5350	5350	0
696	20231201	090600	1964550	5350	5350	5350	5350	0
697	20231201	090500	1964550	5350	5350	5350	5350	132
698	20231201	090400	1258350	5350	5350	5350	5350	0
699	20231201	090300	1258350	5350	5350	5350	5350	0
700	20231201	090200	1258350	5350	5330	5350	5330	201
701	20231201	090100	187000	5340	5340	5340	5340	0
702	20231201	090000	187000	5340	5350	5350	5340	35