KissMeData/228850/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	204100	72016060	9100	9100	9100	9100	97
3	20231201	204000	72016060	9100	9100	9100	9100	0
4	20231201	203900	72016060	9100	9100	9100	9100	0
5	20231201	203800	72016060	9100	9100	9100	9100	0
6	20231201	203700	72016060	9100	9100	9100	9100	0
7	20231201	203600	72016060	9100	9100	9100	9100	0
8	20231201	203500	72016060	9100	9100	9100	9100	0
9	20231201	203400	72016060	9100	9100	9100	9100	0
10	20231201	203300	72016060	9100	9100	9100	9100	0
11	20231201	203200	72016060	9100	9100	9100	9100	0
12	20231201	203100	72016060	9100	9100	9100	9100	0
13	20231201	203000	72016060	9100	9100	9100	9100	0
14	20231201	202900	72016060	9100	9100	9100	9100	0
15	20231201	202800	72016060	9100	9100	9100	9100	0
16	20231201	202700	72016060	9100	9100	9100	9100	0
17	20231201	202600	72016060	9100	9100	9100	9100	0
18	20231201	202500	72016060	9100	9100	9100	9100	0
19	20231201	202400	72016060	9100	9100	9100	9100	0
20	20231201	202300	72016060	9100	9100	9100	9100	0
21	20231201	202200	72016060	9100	9100	9100	9100	0
22	20231201	202100	72016060	9100	9100	9100	9100	0
23	20231201	202000	72016060	9100	9100	9100	9100	0
24	20231201	201900	72016060	9100	9100	9100	9100	0
25	20231201	201800	72016060	9100	9100	9100	9100	0
26	20231201	201700	72016060	9100	9100	9100	9100	0
27	20231201	201600	72016060	9100	9100	9100	9100	0
28	20231201	201500	72016060	9100	9100	9100	9100	0
29	20231201	201400	72016060	9100	9100	9100	9100	0
30	20231201	201300	72016060	9100	9100	9100	9100	0
31	20231201	201200	72016060	9100	9100	9100	9100	0
32	20231201	201100	72016060	9100	9100	9100	9100	97
33	20231201	201000	72016060	9100	9100	9100	9100	0
34	20231201	200900	72016060	9100	9100	9100	9100	0
35	20231201	200800	72016060	9100	9100	9100	9100	0
36	20231201	200700	72016060	9100	9100	9100	9100	0
37	20231201	200600	72016060	9100	9100	9100	9100	0
38	20231201	200500	72016060	9100	9100	9100	9100	0
39	20231201	200400	72016060	9100	9100	9100	9100	0
40	20231201	200300	72016060	9100	9100	9100	9100	0
41	20231201	200200	72016060	9100	9100	9100	9100	0
42	20231201	200100	72016060	9100	9100	9100	9100	0
43	20231201	200000	72016060	9100	9100	9100	9100	0
44	20231201	195900	72016060	9100	9100	9100	9100	0
45	20231201	195800	72016060	9100	9100	9100	9100	0
46	20231201	195700	72016060	9100	9100	9100	9100	0
47	20231201	195600	72016060	9100	9100	9100	9100	0
48	20231201	195500	72016060	9100	9100	9100	9100	0
49	20231201	195400	72016060	9100	9100	9100	9100	0
50	20231201	195300	72016060	9100	9100	9100	9100	0
51	20231201	195200	72016060	9100	9100	9100	9100	0
52	20231201	195100	72016060	9100	9100	9100	9100	0
53	20231201	195000	72016060	9100	9100	9100	9100	0
54	20231201	194900	72016060	9100	9100	9100	9100	0
55	20231201	194800	72016060	9100	9100	9100	9100	0
56	20231201	194700	72016060	9100	9100	9100	9100	0
57	20231201	194600	72016060	9100	9100	9100	9100	0
58	20231201	194500	72016060	9100	9100	9100	9100	0
59	20231201	194400	72016060	9100	9100	9100	9100	0
60	20231201	194300	72016060	9100	9100	9100	9100	0
61	20231201	194200	72016060	9100	9100	9100	9100	0
62	20231201	194100	72016060	9100	9100	9100	9100	97
63	20231201	194000	72016060	9100	9100	9100	9100	0
64	20231201	193900	72016060	9100	9100	9100	9100	0
65	20231201	193800	72016060	9100	9100	9100	9100	0
66	20231201	193700	72016060	9100	9100	9100	9100	0
67	20231201	193600	72016060	9100	9100	9100	9100	0
68	20231201	193500	72016060	9100	9100	9100	9100	0
69	20231201	193400	72016060	9100	9100	9100	9100	0
70	20231201	193300	72016060	9100	9100	9100	9100	0
71	20231201	193200	72016060	9100	9100	9100	9100	0
72	20231201	193100	72016060	9100	9100	9100	9100	0
73	20231201	193000	72016060	9100	9100	9100	9100	0
74	20231201	192900	72016060	9100	9100	9100	9100	0
75	20231201	192800	72016060	9100	9100	9100	9100	0
76	20231201	192700	72016060	9100	9100	9100	9100	0
77	20231201	192600	72016060	9100	9100	9100	9100	0
78	20231201	192500	72016060	9100	9100	9100	9100	0
79	20231201	192400	72016060	9100	9100	9100	9100	0
80	20231201	192300	72016060	9100	9100	9100	9100	0
81	20231201	192200	72016060	9100	9100	9100	9100	0
82	20231201	192100	72016060	9100	9100	9100	9100	0
83	20231201	192000	72016060	9100	9100	9100	9100	0
84	20231201	191900	72016060	9100	9100	9100	9100	0
85	20231201	191800	72016060	9100	9100	9100	9100	0
86	20231201	191700	72016060	9100	9100	9100	9100	0
87	20231201	191600	72016060	9100	9100	9100	9100	0
88	20231201	191500	72016060	9100	9100	9100	9100	0
89	20231201	191400	72016060	9100	9100	9100	9100	0
90	20231201	191300	72016060	9100	9100	9100	9100	0
91	20231201	191200	72016060	9100	9100	9100	9100	0
92	20231201	191100	72016060	9100	9100	9100	9100	97
93	20231201	191000	72016060	9100	9100	9100	9100	0
94	20231201	190900	72016060	9100	9100	9100	9100	0
95	20231201	190800	72016060	9100	9100	9100	9100	0
96	20231201	190700	72016060	9100	9100	9100	9100	0
97	20231201	190600	72016060	9100	9100	9100	9100	0
98	20231201	190500	72016060	9100	9100	9100	9100	0
99	20231201	190400	72016060	9100	9100	9100	9100	0
100	20231201	190300	72016060	9100	9100	9100	9100	0
101	20231201	190200	72016060	9100	9100	9100	9100	0
102	20231201	190100	72016060	9100	9100	9100	9100	0
103	20231201	190000	72016060	9100	9100	9100	9100	0
104	20231201	185900	72016060	9100	9100	9100	9100	0
105	20231201	185800	72016060	9100	9100	9100	9100	0
106	20231201	185700	72016060	9100	9100	9100	9100	0
107	20231201	185600	72016060	9100	9100	9100	9100	0
108	20231201	185500	72016060	9100	9100	9100	9100	0
109	20231201	185400	72016060	9100	9100	9100	9100	0
110	20231201	185300	72016060	9100	9100	9100	9100	0
111	20231201	185200	72016060	9100	9100	9100	9100	0
112	20231201	185100	72016060	9100	9100	9100	9100	0
113	20231201	185000	72016060	9100	9100	9100	9100	0
114	20231201	184900	72016060	9100	9100	9100	9100	0
115	20231201	184800	72016060	9100	9100	9100	9100	0
116	20231201	184700	72016060	9100	9100	9100	9100	0
117	20231201	184600	72016060	9100	9100	9100	9100	0
118	20231201	184500	72016060	9100	9100	9100	9100	0
119	20231201	184400	72016060	9100	9100	9100	9100	0
120	20231201	184300	72016060	9100	9100	9100	9100	0
121	20231201	184200	72016060	9100	9100	9100	9100	0
122	20231201	184100	72016060	9100	9100	9100	9100	97
123	20231201	184000	72016060	9100	9100	9100	9100	0
124	20231201	183900	72016060	9100	9100	9100	9100	0
125	20231201	183800	72016060	9100	9100	9100	9100	0
126	20231201	183700	72016060	9100	9100	9100	9100	0
127	20231201	183600	72016060	9100	9100	9100	9100	0
128	20231201	183500	72016060	9100	9100	9100	9100	0
129	20231201	183400	72016060	9100	9100	9100	9100	0
130	20231201	183300	72016060	9100	9100	9100	9100	0
131	20231201	183200	72016060	9100	9100	9100	9100	0
132	20231201	183100	72016060	9100	9100	9100	9100	0
133	20231201	183000	72016060	9100	9100	9100	9100	0
134	20231201	182900	72016060	9100	9100	9100	9100	0
135	20231201	182800	72016060	9100	9100	9100	9100	0
136	20231201	182700	72016060	9100	9100	9100	9100	0
137	20231201	182600	72016060	9100	9100	9100	9100	0
138	20231201	182500	72016060	9100	9100	9100	9100	0
139	20231201	182400	72016060	9100	9100	9100	9100	0
140	20231201	182300	72016060	9100	9100	9100	9100	0
141	20231201	182200	72016060	9100	9100	9100	9100	0
142	20231201	182100	72016060	9100	9100	9100	9100	0
143	20231201	182000	72016060	9100	9100	9100	9100	0
144	20231201	181900	72016060	9100	9100	9100	9100	0
145	20231201	181800	72016060	9100	9100	9100	9100	0
146	20231201	181700	72016060	9100	9100	9100	9100	0
147	20231201	181600	72016060	9100	9100	9100	9100	0
148	20231201	181500	72016060	9100	9100	9100	9100	0
149	20231201	181400	72016060	9100	9100	9100	9100	0
150	20231201	181300	72016060	9100	9100	9100	9100	0
151	20231201	181200	72016060	9100	9100	9100	9100	0
152	20231201	181100	72016060	9100	9100	9100	9100	97
153	20231201	181000	72016060	9100	9100	9100	9100	0
154	20231201	180900	72016060	9100	9100	9100	9100	0
155	20231201	180800	72016060	9100	9100	9100	9100	0
156	20231201	180700	72016060	9100	9100	9100	9100	0
157	20231201	180600	72016060	9100	9100	9100	9100	0
158	20231201	180500	72016060	9100	9100	9100	9100	0
159	20231201	180400	72016060	9100	9100	9100	9100	0
160	20231201	180300	72016060	9100	9100	9100	9100	0
161	20231201	180200	72016060	9100	9100	9100	9100	0
162	20231201	180100	72016060	9100	9100	9100	9100	0
163	20231201	180000	72016060	9100	9100	9100	9100	0
164	20231201	175900	72016060	9100	9100	9100	9100	0
165	20231201	175800	72016060	9100	9100	9100	9100	0
166	20231201	175700	72016060	9100	9100	9100	9100	0
167	20231201	175600	72016060	9100	9100	9100	9100	0
168	20231201	175500	72016060	9100	9100	9100	9100	0
169	20231201	175400	72016060	9100	9100	9100	9100	0
170	20231201	175300	72016060	9100	9100	9100	9100	0
171	20231201	175200	72016060	9100	9100	9100	9100	0
172	20231201	175100	72016060	9100	9100	9100	9100	0
173	20231201	175000	72016060	9100	9100	9100	9100	0
174	20231201	174900	72016060	9100	9100	9100	9100	0
175	20231201	174800	72016060	9100	9100	9100	9100	0
176	20231201	174700	72016060	9100	9100	9100	9100	0
177	20231201	174600	72016060	9100	9100	9100	9100	0
178	20231201	174500	72016060	9100	9100	9100	9100	0
179	20231201	174400	72016060	9100	9100	9100	9100	0
180	20231201	174300	72016060	9100	9100	9100	9100	0
181	20231201	174200	72016060	9100	9100	9100	9100	0
182	20231201	174100	72016060	9100	9100	9100	9100	97
183	20231201	174000	72016060	9100	9100	9100	9100	0
184	20231201	173900	72016060	9100	9100	9100	9100	0
185	20231201	173800	72016060	9100	9100	9100	9100	0
186	20231201	173700	72016060	9100	9100	9100	9100	0
187	20231201	173600	72016060	9100	9100	9100	9100	0
188	20231201	173500	72016060	9100	9100	9100	9100	0
189	20231201	173400	72016060	9100	9100	9100	9100	0
190	20231201	173300	72016060	9100	9100	9100	9100	0
191	20231201	173200	72016060	9100	9100	9100	9100	0
192	20231201	173100	72016060	9100	9100	9100	9100	0
193	20231201	173000	72016060	9100	9100	9100	9100	0
194	20231201	172900	72016060	9100	9100	9100	9100	0
195	20231201	172800	72016060	9100	9100	9100	9100	0
196	20231201	172700	72016060	9100	9100	9100	9100	0
197	20231201	172600	72016060	9100	9100	9100	9100	0
198	20231201	172500	72016060	9100	9100	9100	9100	0
199	20231201	172400	72016060	9100	9100	9100	9100	0
200	20231201	172300	72016060	9100	9100	9100	9100	0
201	20231201	172200	72016060	9100	9100	9100	9100	0
202	20231201	172100	72016060	9100	9100	9100	9100	0
203	20231201	172000	72016060	9100	9100	9100	9100	0
204	20231201	171900	72016060	9100	9100	9100	9100	0
205	20231201	171800	72016060	9100	9100	9100	9100	0
206	20231201	171700	72016060	9100	9100	9100	9100	0
207	20231201	171600	72016060	9100	9100	9100	9100	0
208	20231201	171500	72016060	9100	9100	9100	9100	0
209	20231201	171400	72016060	9100	9100	9100	9100	0
210	20231201	171300	72016060	9100	9100	9100	9100	0
211	20231201	171200	72016060	9100	9100	9100	9100	0
212	20231201	171100	72016060	9100	9100	9100	9100	97
213	20231201	171000	72016060	9100	9100	9100	9100	0
214	20231201	170900	72016060	9100	9100	9100	9100	0
215	20231201	170800	72016060	9100	9100	9100	9100	0
216	20231201	170700	72016060	9100	9100	9100	9100	0
217	20231201	170600	72016060	9100	9100	9100	9100	0
218	20231201	170500	72016060	9100	9100	9100	9100	0
219	20231201	170400	72016060	9100	9100	9100	9100	0
220	20231201	170300	72016060	9100	9100	9100	9100	0
221	20231201	170200	72016060	9100	9100	9100	9100	0
222	20231201	170100	72016060	9100	9100	9100	9100	0
223	20231201	170000	72016060	9100	9100	9100	9100	0
224	20231201	165900	72016060	9100	9100	9100	9100	0
225	20231201	165800	72016060	9100	9100	9100	9100	0
226	20231201	165700	72016060	9100	9100	9100	9100	0
227	20231201	165600	72016060	9100	9100	9100	9100	0
228	20231201	165500	72016060	9100	9100	9100	9100	0
229	20231201	165400	72016060	9100	9100	9100	9100	0
230	20231201	165300	72016060	9100	9100	9100	9100	0
231	20231201	165200	72016060	9100	9100	9100	9100	0
232	20231201	165100	72016060	9100	9100	9100	9100	0
233	20231201	165000	72016060	9100	9100	9100	9100	0
234	20231201	164900	72016060	9100	9100	9100	9100	0
235	20231201	164800	72016060	9100	9100	9100	9100	0
236	20231201	164700	72016060	9100	9100	9100	9100	0
237	20231201	164600	72016060	9100	9100	9100	9100	0
238	20231201	164500	72016060	9100	9100	9100	9100	0
239	20231201	164400	72016060	9100	9100	9100	9100	0
240	20231201	164300	72016060	9100	9100	9100	9100	0
241	20231201	164200	72016060	9100	9100	9100	9100	0
242	20231201	164100	72016060	9100	9100	9100	9100	97
243	20231201	164000	72016060	9100	9100	9100	9100	0
244	20231201	163900	72016060	9100	9100	9100	9100	0
245	20231201	163800	72016060	9100	9100	9100	9100	0
246	20231201	163700	72016060	9100	9100	9100	9100	0
247	20231201	163600	72016060	9100	9100	9100	9100	0
248	20231201	163500	72016060	9100	9100	9100	9100	0
249	20231201	163400	72016060	9100	9100	9100	9100	0
250	20231201	163300	72016060	9100	9100	9100	9100	0
251	20231201	163200	72016060	9100	9100	9100	9100	0
252	20231201	163100	72016060	9100	9100	9100	9100	0
253	20231201	163000	72016060	9100	9100	9100	9100	0
254	20231201	162900	72016060	9100	9100	9100	9100	0
255	20231201	162800	72016060	9100	9100	9100	9100	0
256	20231201	162700	72016060	9100	9100	9100	9100	0
257	20231201	162600	72016060	9100	9100	9100	9100	0
258	20231201	162500	72016060	9100	9100	9100	9100	0
259	20231201	162400	72016060	9100	9100	9100	9100	0
260	20231201	162300	72016060	9100	9100	9100	9100	0
261	20231201	162200	72016060	9100	9100	9100	9100	0
262	20231201	162100	72016060	9100	9100	9100	9100	0
263	20231201	162000	72016060	9100	9100	9100	9100	0
264	20231201	161900	72016060	9100	9100	9100	9100	0
265	20231201	161800	72016060	9100	9100	9100	9100	0
266	20231201	161700	72016060	9100	9100	9100	9100	0
267	20231201	161600	72016060	9100	9100	9100	9100	0
268	20231201	161500	72016060	9100	9100	9100	9100	0
269	20231201	161400	72016060	9100	9100	9100	9100	0
270	20231201	161300	72016060	9100	9100	9100	9100	0
271	20231201	161200	72016060	9100	9100	9100	9100	0
272	20231201	161100	72016060	9100	9100	9100	9100	97
273	20231201	161000	72016060	9100	9100	9100	9100	0
274	20231201	160900	72016060	9100	9100	9100	9100	0
275	20231201	160800	72016060	9100	9100	9100	9100	0
276	20231201	160700	72016060	9100	9100	9100	9100	0
277	20231201	160600	72016060	9100	9100	9100	9100	0
278	20231201	160500	72016060	9100	9100	9100	9100	0
279	20231201	160400	72016060	9100	9100	9100	9100	0
280	20231201	160300	72016060	9100	9100	9100	9100	0
281	20231201	160200	72016060	9100	9100	9100	9100	0
282	20231201	160100	72016060	9100	9100	9100	9100	0
283	20231201	160000	72016060	9100	9100	9100	9100	0
284	20231201	155900	72016060	9100	9100	9100	9100	0
285	20231201	155800	72016060	9100	9100	9100	9100	0
286	20231201	155700	72016060	9100	9100	9100	9100	0
287	20231201	155600	72016060	9100	9100	9100	9100	0
288	20231201	155500	72016060	9100	9100	9100	9100	0
289	20231201	155400	72016060	9100	9100	9100	9100	0
290	20231201	155300	72016060	9100	9100	9100	9100	0
291	20231201	155200	72016060	9100	9100	9100	9100	0
292	20231201	155100	72016060	9100	9100	9100	9100	0
293	20231201	155000	72016060	9100	9100	9100	9100	0
294	20231201	154900	72016060	9100	9100	9100	9100	0
295	20231201	154800	72016060	9100	9100	9100	9100	0
296	20231201	154700	72016060	9100	9100	9100	9100	0
297	20231201	154600	72016060	9100	9100	9100	9100	0
298	20231201	154500	72016060	9100	9100	9100	9100	0
299	20231201	154400	72016060	9100	9100	9100	9100	0
300	20231201	154300	72016060	9100	9100	9100	9100	0
301	20231201	154200	72016060	9100	9100	9100	9100	0
302	20231201	154100	72016060	9100	9100	9100	9100	97
303	20231201	154000	72016060	9100	9100	9100	9100	0
304	20231201	153900	72016060	9100	9100	9100	9100	0
305	20231201	153800	72016060	9100	9100	9100	9100	0
306	20231201	153700	72016060	9100	9100	9100	9100	0
307	20231201	153600	72016060	9100	9100	9100	9100	0
308	20231201	153500	72016060	9100	9100	9100	9100	0
309	20231201	153400	72016060	9100	9100	9100	9100	0
310	20231201	153300	72016060	9100	9100	9100	9100	0
311	20231201	153200	72016060	9100	9100	9100	9100	0
312	20231201	153100	72016060	9100	9100	9100	9100	0
313	20231201	153000	72016060	9100	9100	9100	9100	97
314	20231201	152900	71133360	9100	9100	9100	9100	0
315	20231201	152800	71133360	9100	9100	9100	9100	0
316	20231201	152700	71133360	9100	9100	9100	9100	0
317	20231201	152600	71133360	9100	9100	9100	9100	0
318	20231201	152500	71133360	9100	9100	9100	9100	0
319	20231201	152400	71133360	9100	9100	9100	9100	0
320	20231201	152300	71133360	9100	9100	9100	9100	0
321	20231201	152200	71133360	9100	9100	9100	9100	0
322	20231201	152100	71133360	9100	9100	9100	9100	0
323	20231201	152000	71133360	9100	9100	9100	9100	0
324	20231201	151900	71133360	9100	9100	9100	9060	18
325	20231201	151800	70970040	9060	9070	9100	9060	40
326	20231201	151700	70607440	9070	9070	9070	9070	0
327	20231201	151600	70607440	9070	9080	9080	9070	8
328	20231201	151500	70534860	9100	9070	9100	9070	32
329	20231201	151400	70244470	9100	9100	9100	9100	0
330	20231201	151300	70244470	9100	9100	9100	9100	0
331	20231201	151200	70244470	9100	9100	9100	9100	0
332	20231201	151100	70244470	9100	9100	9100	9100	0
333	20231201	151000	70244470	9100	9080	9100	9070	43
334	20231201	150900	69854180	9090	9090	9090	9090	0
335	20231201	150800	69854180	9090	9090	9090	9090	4
336	20231201	150700	69817820	9080	9080	9080	9080	0
337	20231201	150600	69817820	9080	9080	9080	9080	0
338	20231201	150500	69817820	9080	9080	9080	9080	10
339	20231201	150400	69727020	9080	9080	9080	9080	0
340	20231201	150300	69727020	9080	9080	9080	9080	0
341	20231201	150200	69727020	9080	9080	9080	9080	0
342	20231201	150100	69727020	9080	9080	9080	9080	10
343	20231201	150000	69636220	9100	9090	9100	9090	171
344	20231201	145900	68081660	9090	9090	9090	9090	0
345	20231201	145800	68081660	9090	9080	9090	9080	4
346	20231201	145700	68045320	9090	9090	9090	9090	5
347	20231201	145600	67999870	9080	9080	9080	9080	0
348	20231201	145500	67999870	9080	9080	9080	9080	4
349	20231201	145400	67963550	9100	9100	9100	9100	0
350	20231201	145300	67963550	9100	9100	9100	9100	0
351	20231201	145200	67963550	9100	9100	9100	9100	0
352	20231201	145100	67963550	9100	9100	9100	9100	0
353	20231201	145000	67963550	9100	9100	9100	9100	0
354	20231201	144900	67963550	9100	9100	9100	9100	0
355	20231201	144800	67963550	9100	9100	9100	9100	0
356	20231201	144700	67963550	9100	9100	9100	9100	0
357	20231201	144600	67963550	9100	9100	9100	9100	0
358	20231201	144500	67963550	9100	9100	9100	9100	0
359	20231201	144400	67963550	9100	9100	9100	9100	0
360	20231201	144300	67963550	9100	9100	9100	9100	0
361	20231201	144200	67963550	9100	9100	9100	9100	0
362	20231201	144100	67963550	9100	9100	9100	9100	0
363	20231201	144000	67963550	9100	9100	9100	9100	0
364	20231201	143900	67963550	9100	9100	9100	9100	0
365	20231201	143800	67963550	9100	9100	9100	9100	33
366	20231201	143700	67663250	9100	9100	9100	9100	0
367	20231201	143600	67663250	9100	9070	9100	9060	39
368	20231201	143500	67309570	9100	9100	9100	9100	0
369	20231201	143400	67309570	9100	9100	9100	9100	111
370	20231201	143300	66299470	9100	9100	9100	9100	1
371	20231201	143200	66290370	9070	9070	9070	9070	0
372	20231201	143100	66290370	9070	9070	9070	9070	0
373	20231201	143000	66290370	9070	9080	9080	9070	10
374	20231201	142900	66199610	9100	9100	9100	9100	0
375	20231201	142800	66199610	9100	9090	9100	9090	10
376	20231201	142700	66108700	9100	9100	9100	9100	0
377	20231201	142600	66108700	9100	9100	9100	9100	0
378	20231201	142500	66108700	9100	9100	9100	9100	0
379	20231201	142400	66108700	9100	9100	9100	9100	0
380	20231201	142300	66108700	9100	9100	9100	9100	0
381	20231201	142200	66108700	9100	9100	9100	9100	0
382	20231201	142100	66108700	9100	9100	9100	9100	0
383	20231201	142000	66108700	9100	9100	9100	9100	0
384	20231201	141900	66108700	9100	9100	9100	9100	0
385	20231201	141800	66108700	9100	9100	9100	9100	0
386	20231201	141700	66108700	9100	9100	9100	9100	1
387	20231201	141600	66099600	9090	9090	9090	9090	0
388	20231201	141500	66099600	9090	9090	9090	9090	0
389	20231201	141400	66099600	9090	9090	9090	9090	0
390	20231201	141300	66099600	9090	9090	9090	9090	0
391	20231201	141200	66099600	9090	9090	9090	9090	0
392	20231201	141100	66099600	9090	9090	9090	9090	3
393	20231201	141000	66072330	9090	9090	9090	9090	0
394	20231201	140900	66072330	9090	9090	9090	9090	0
395	20231201	140800	66072330	9090	9100	9100	9090	8
396	20231201	140700	65999580	9100	9100	9100	9100	3
397	20231201	140600	65972280	9100	9100	9100	9100	3
398	20231201	140500	65944980	9100	9100	9100	9100	6
399	20231201	140400	65890380	9100	9100	9100	9100	3
400	20231201	140300	65863080	9090	9090	9090	9090	0
401	20231201	140200	65863080	9090	9090	9090	9090	0
402	20231201	140100	65863080	9090	9090	9090	9090	4
403	20231201	140000	65826720	9090	9090	9090	9090	0
404	20231201	135900	65826720	9090	9090	9090	9090	0
405	20231201	135800	65826720	9090	9090	9090	9090	20
406	20231201	135700	65644920	9070	9070	9070	9070	0
407	20231201	135600	65644920	9070	9070	9070	9060	142
408	20231201	135500	64358260	9060	9090	9090	9060	604
409	20231201	135400	58875140	9090	9090	9090	9090	0
410	20231201	135300	58875140	9090	9090	9090	9090	0
411	20231201	135200	58875140	9090	9090	9090	9090	0
412	20231201	135100	58875140	9090	9090	9090	9090	3
413	20231201	135000	58847870	9100	9100	9100	9100	0
414	20231201	134900	58847870	9100	9100	9100	9100	0
415	20231201	134800	58847870	9100	9100	9100	9100	0
416	20231201	134700	58847870	9100	9100	9100	9100	0
417	20231201	134600	58847870	9100	9100	9100	9100	0
418	20231201	134500	58847870	9100	9100	9100	9100	0
419	20231201	134400	58847870	9100	9100	9100	9100	0
420	20231201	134300	58847870	9100	9100	9100	9100	0
421	20231201	134200	58847870	9100	9100	9100	9100	0
422	20231201	134100	58847870	9100	9100	9100	9100	0
423	20231201	134000	58847870	9100	9090	9100	9080	84
424	20231201	133900	58084850	9100	9100	9100	9100	0
425	20231201	133800	58084850	9100	9100	9100	9100	0
426	20231201	133700	58084850	9100	9100	9100	9100	4
427	20231201	133600	58048450	9100	9100	9100	9100	0
428	20231201	133500	58048450	9100	9100	9100	9100	4
429	20231201	133400	58012050	9100	9100	9100	9100	4
430	20231201	133300	57975650	9090	9090	9090	9090	0
431	20231201	133200	57975650	9090	9090	9090	9090	0
432	20231201	133100	57975650	9090	9090	9090	9090	5
433	20231201	133000	57930200	9100	9100	9100	9100	0
434	20231201	132900	57930200	9100	9100	9100	9100	0
435	20231201	132800	57930200	9100	9100	9100	9100	0
436	20231201	132700	57930200	9100	9100	9100	9100	0
437	20231201	132600	57930200	9100	9100	9100	9100	0
438	20231201	132500	57930200	9100	9100	9100	9100	0
439	20231201	132400	57930200	9100	9100	9100	9100	1
440	20231201	132300	57921100	9100	9100	9100	9100	91
441	20231201	132200	57093000	9090	9090	9090	9090	0
442	20231201	132100	57093000	9090	9090	9090	9090	0
443	20231201	132000	57093000	9090	9090	9090	9090	4
444	20231201	131900	57056640	9090	9090	9090	9090	0
445	20231201	131800	57056640	9090	9090	9090	9090	0
446	20231201	131700	57056640	9090	9090	9090	9090	0
447	20231201	131600	57056640	9090	9090	9090	9090	3
448	20231201	131500	57029370	9090	9090	9090	9090	37
449	20231201	131400	56693040	9090	9090	9090	9090	0
450	20231201	131300	56693040	9090	9090	9090	9090	14
451	20231201	131200	56565780	9090	9090	9090	9090	0
452	20231201	131100	56565780	9090	9090	9090	9090	0
453	20231201	131000	56565780	9090	9090	9090	9090	10
454	20231201	130900	56474880	9100	9100	9100	9100	0
455	20231201	130800	56474880	9100	9100	9100	9100	0
456	20231201	130700	56474880	9100	9100	9100	9100	0
457	20231201	130600	56474880	9100	9100	9100	9100	0
458	20231201	130500	56474880	9100	9100	9100	9100	0
459	20231201	130400	56474880	9100	9100	9100	9100	250
460	20231201	130300	54199880	9100	9090	9100	9090	116
461	20231201	130200	53144370	9100	9100	9100	9100	0
462	20231201	130100	53144370	9100	9100	9100	9100	0
463	20231201	130000	53144370	9100	9100	9100	9100	1
464	20231201	125900	53135270	9100	9100	9100	9100	0
465	20231201	125800	53135270	9100	9100	9100	9100	5
466	20231201	125700	53089770	9080	9080	9080	9080	0
467	20231201	125600	53089770	9080	9080	9080	9080	0
468	20231201	125500	53089770	9080	9080	9080	9080	0
469	20231201	125400	53089770	9080	9080	9080	9080	0
470	20231201	125300	53089770	9080	9080	9080	9080	0
471	20231201	125200	53089770	9080	9080	9080	9080	0
472	20231201	125100	53089770	9080	9080	9080	9080	0
473	20231201	125000	53089770	9080	9080	9080	9080	0
474	20231201	124900	53089770	9080	9080	9080	9080	0
475	20231201	124800	53089770	9080	9080	9080	9080	0
476	20231201	124700	53089770	9080	9080	9080	9080	0
477	20231201	124600	53089770	9080	9080	9080	9080	9
478	20231201	124500	53008050	9080	9080	9080	9080	16
479	20231201	124400	52862770	9060	9060	9060	9060	0
480	20231201	124300	52862770	9060	9070	9070	9060	106
481	20231201	124200	51901450	9080	9080	9080	9080	56
482	20231201	124100	51392970	9060	9060	9060	9060	0
483	20231201	124000	51392970	9060	9060	9060	9060	0
484	20231201	123900	51392970	9060	9060	9060	9060	0
485	20231201	123800	51392970	9060	9070	9070	9060	900
486	20231201	123700	43233860	9070	9100	9100	9070	27
487	20231201	123600	42988790	9070	9070	9070	9070	0
488	20231201	123500	42988790	9070	9070	9070	9070	0
489	20231201	123400	42988790	9070	9070	9070	9070	0
490	20231201	123300	42988790	9070	9090	9100	9070	735
491	20231201	123200	36313500	9090	9090	9090	9090	0
492	20231201	123100	36313500	9090	9090	9090	9090	0
493	20231201	123000	36313500	9090	9090	9100	9090	334
494	20231201	122900	33277380	9090	9090	9090	9090	0
495	20231201	122800	33277380	9090	9090	9090	9090	120
496	20231201	122700	32186580	9090	9090	9090	9090	0
497	20231201	122600	32186580	9090	9090	9090	9090	0
498	20231201	122500	32186580	9090	9090	9090	9090	0
499	20231201	122400	32186580	9090	9090	9090	9090	0
500	20231201	122300	32186580	9090	9090	9090	9090	0
501	20231201	122200	32186580	9090	9090	9090	9090	0
502	20231201	122100	32186580	9090	9090	9090	9090	0
503	20231201	122000	32186580	9090	9090	9090	9090	6
504	20231201	121900	32132040	9100	9100	9100	9100	0
505	20231201	121800	32132040	9100	9100	9100	9100	0
506	20231201	121700	32132040	9100	9100	9100	9100	0
507	20231201	121600	32132040	9100	9100	9100	9100	0
508	20231201	121500	32132040	9100	9100	9100	9100	0
509	20231201	121400	32132040	9100	9100	9100	9100	18
510	20231201	121300	31968240	9080	9080	9080	9080	0
511	20231201	121200	31968240	9080	9080	9080	9080	12
512	20231201	121100	31859280	9080	9080	9080	9080	0
513	20231201	121000	31859280	9080	9080	9080	9080	5
514	20231201	120900	31813880	9080	9080	9080	9080	0
515	20231201	120800	31813880	9080	9080	9080	9080	0
516	20231201	120700	31813880	9080	9080	9080	9080	52
517	20231201	120600	31341720	9080	9080	9080	9080	0
518	20231201	120500	31341720	9080	9080	9080	9080	0
519	20231201	120400	31341720	9080	9090	9090	9080	270
520	20231201	120300	28889150	9100	9100	9100	9100	0
521	20231201	120200	28889150	9100	9100	9100	9100	0
522	20231201	120100	28889150	9100	9100	9100	9100	3
523	20231201	120000	28861850	9090	9090	9090	9090	27
524	20231201	115900	28616420	9090	9100	9110	9090	154
525	20231201	115800	27216230	9110	9110	9110	9110	0
526	20231201	115700	27216230	9110	9090	9110	9090	11
527	20231201	115600	27116140	9090	9090	9090	9090	0
528	20231201	115500	27116140	9090	9090	9090	9090	0
529	20231201	115400	27116140	9090	9090	9090	9090	0
530	20231201	115300	27116140	9090	9090	9090	9090	3
531	20231201	115200	27088870	9090	9110	9110	9090	159
532	20231201	115100	25640630	9100	9100	9100	9100	0
533	20231201	115000	25640630	9100	9110	9110	9100	4
534	20231201	114900	25604210	9100	9100	9100	9100	0
535	20231201	114800	25604210	9100	9100	9100	9100	1
536	20231201	114700	25595110	9100	9100	9100	9100	4
537	20231201	114600	25558710	9100	9100	9100	9100	0
538	20231201	114500	25558710	9100	9110	9110	9100	8
539	20231201	114400	25485890	9100	9100	9100	9100	0
540	20231201	114300	25485890	9100	9100	9100	9100	0
541	20231201	114200	25485890	9100	9100	9100	9100	0
542	20231201	114100	25485890	9100	9110	9110	9100	4
543	20231201	114000	25449470	9090	9090	9090	9090	0
544	20231201	113900	25449470	9090	9090	9090	9090	0
545	20231201	113800	25449470	9090	9090	9090	9090	1
546	20231201	113700	25440380	9110	9110	9110	9110	2
547	20231201	113600	25422160	9110	9110	9110	9110	0
548	20231201	113500	25422160	9110	9110	9110	9110	0
549	20231201	113400	25422160	9110	9110	9110	9110	0
550	20231201	113300	25422160	9110	9110	9110	9110	0
551	20231201	113200	25422160	9110	9110	9110	9110	0
552	20231201	113100	25422160	9110	9100	9110	9090	113
553	20231201	113000	24394700	9100	9100	9100	9090	71
554	20231201	112900	23748610	9090	9090	9090	9090	2
555	20231201	112800	23730430	9100	9100	9100	9100	0
556	20231201	112700	23730430	9100	9100	9100	9100	114
557	20231201	112600	22693030	9100	9100	9100	9100	0
558	20231201	112500	22693030	9100	9100	9100	9100	0
559	20231201	112400	22693030	9100	9100	9100	9100	0
560	20231201	112300	22693030	9100	9100	9100	9100	2
561	20231201	112200	22674830	9100	9100	9100	9100	0
562	20231201	112100	22674830	9100	9100	9100	9100	0
563	20231201	112000	22674830	9100	9100	9100	9100	2
564	20231201	111900	22656630	9110	9110	9110	9110	0
565	20231201	111800	22656630	9110	9090	9110	9090	180
566	20231201	111700	21019330	9080	9080	9080	9080	0
567	20231201	111600	21019330	9080	9080	9080	9080	0
568	20231201	111500	21019330	9080	9080	9080	9080	0
569	20231201	111400	21019330	9080	9080	9080	9080	0
570	20231201	111300	21019330	9080	9080	9080	9080	0
571	20231201	111200	21019330	9080	9080	9080	9080	0
572	20231201	111100	21019330	9080	9080	9080	9080	0
573	20231201	111000	21019330	9080	9080	9080	9080	0
574	20231201	110900	21019330	9080	9080	9080	9080	0
575	20231201	110800	21019330	9080	9080	9080	9080	0
576	20231201	110700	21019330	9080	9080	9080	9080	0
577	20231201	110600	21019330	9080	9080	9080	9080	0
578	20231201	110500	21019330	9080	9080	9080	9080	0
579	20231201	110400	21019330	9080	9080	9080	9080	0
580	20231201	110300	21019330	9080	9080	9080	9080	0
581	20231201	110200	21019330	9080	9080	9080	9080	0
582	20231201	110100	21019330	9080	9080	9080	9080	0
583	20231201	110000	21019330	9080	9080	9080	9080	0
584	20231201	105900	21019330	9080	9080	9080	9080	0
585	20231201	105800	21019330	9080	9080	9080	9080	0
586	20231201	105700	21019330	9080	9080	9080	9080	221
587	20231201	105600	19012650	9080	9100	9100	9080	12
588	20231201	105500	18903620	9090	9090	9090	9090	33
589	20231201	105400	18603650	9090	9090	9090	9090	2
590	20231201	105300	18585470	9090	9090	9090	9090	0
591	20231201	105200	18585470	9090	9110	9110	9090	51
592	20231201	105100	18121860	9090	9110	9110	9090	2
593	20231201	105000	18103660	9090	9100	9100	9090	173
594	20231201	104900	16530590	9110	9100	9110	9090	288
595	20231201	104800	13910400	9100	9100	9100	9100	215
596	20231201	104700	11953900	9100	9100	9100	9100	102
597	20231201	104600	11025700	9100	9100	9100	9100	0
598	20231201	104500	11025700	9100	9100	9100	9100	0
599	20231201	104400	11025700	9100	9110	9110	9100	323
600	20231201	104300	8083550	9110	9110	9110	9110	0
601	20231201	104200	8083550	9110	9110	9110	9110	0
602	20231201	104100	8083550	9110	9110	9110	9110	0
603	20231201	104000	8083550	9110	9110	9110	9110	0
604	20231201	103900	8083550	9110	9110	9110	9110	0
605	20231201	103800	8083550	9110	9110	9110	9110	0
606	20231201	103700	8083550	9110	9110	9110	9110	0
607	20231201	103600	8083550	9110	9110	9110	9110	4
608	20231201	103500	8047110	9110	9110	9110	9110	0
609	20231201	103400	8047110	9110	9110	9110	9110	0
610	20231201	103300	8047110	9110	9110	9110	9110	0
611	20231201	103200	8047110	9110	9110	9110	9110	45
612	20231201	103100	7637160	9100	9100	9100	9100	0
613	20231201	103000	7637160	9100	9100	9100	9100	0
614	20231201	102900	7637160	9100	9100	9100	9100	0
615	20231201	102800	7637160	9100	9100	9100	9100	0
616	20231201	102700	7637160	9100	9130	9130	9100	100
617	20231201	102600	6726950	9130	9130	9130	9130	0
618	20231201	102500	6726950	9130	9130	9130	9130	0
619	20231201	102400	6726950	9130	9130	9130	9130	0
620	20231201	102300	6726950	9130	9130	9130	9130	0
621	20231201	102200	6726950	9130	9130	9130	9130	0
622	20231201	102100	6726950	9130	9130	9130	9130	0
623	20231201	102000	6726950	9130	9130	9130	9130	0
624	20231201	101900	6726950	9130	9130	9130	9130	0
625	20231201	101800	6726950	9130	9130	9130	9130	0
626	20231201	101700	6726950	9130	9130	9130	9130	0
627	20231201	101600	6726950	9130	9130	9130	9130	0
628	20231201	101500	6726950	9130	9120	9130	9120	91
629	20231201	101400	5896560	9100	9100	9100	9100	0
630	20231201	101300	5896560	9100	9100	9100	9100	0
631	20231201	101200	5896560	9100	9100	9100	9100	0
632	20231201	101100	5896560	9100	9100	9100	9100	11
633	20231201	101000	5796460	9100	9100	9100	9100	0
634	20231201	100900	5796460	9100	9100	9100	9100	0
635	20231201	100800	5796460	9100	9100	9100	9100	0
636	20231201	100700	5796460	9100	9110	9110	9100	55
637	20231201	100600	5295940	9100	9100	9100	9100	0
638	20231201	100500	5295940	9100	9100	9100	9100	0
639	20231201	100400	5295940	9100	9100	9100	9100	0
640	20231201	100300	5295940	9100	9100	9100	9100	1
641	20231201	100200	5286840	9100	9100	9100	9100	0
642	20231201	100100	5286840	9100	9100	9100	9100	0
643	20231201	100000	5286840	9100	9100	9100	9100	0
644	20231201	095900	5286840	9100	9100	9100	9100	0
645	20231201	095800	5286840	9100	9100	9100	9100	1
646	20231201	095700	5277740	9100	9100	9100	9100	0
647	20231201	095600	5277740	9100	9120	9120	9100	6
648	20231201	095500	5223120	9130	9130	9130	9130	1
649	20231201	095400	5213990	9100	9110	9110	9100	38
650	20231201	095300	4868180	9100	9100	9100	9100	0
651	20231201	095200	4868180	9100	9100	9100	9100	0
652	20231201	095100	4868180	9100	9100	9100	9100	0
653	20231201	095000	4868180	9100	9100	9100	9100	2
654	20231201	094900	4849980	9100	9100	9100	9100	0
655	20231201	094800	4849980	9100	9100	9100	9100	0
656	20231201	094700	4849980	9100	9100	9100	9100	0
657	20231201	094600	4849980	9100	9100	9100	9100	0
658	20231201	094500	4849980	9100	9100	9100	9100	0
659	20231201	094400	4849980	9100	9100	9100	9100	0
660	20231201	094300	4849980	9100	9100	9100	9100	2
661	20231201	094200	4831780	9100	9100	9100	9100	0
662	20231201	094100	4831780	9100	9100	9100	9100	0
663	20231201	094000	4831780	9100	9100	9100	9100	0
664	20231201	093900	4831780	9100	9100	9100	9100	0
665	20231201	093800	4831780	9100	9100	9100	9100	21
666	20231201	093700	4640680	9110	9110	9110	9110	0
667	20231201	093600	4640680	9110	9110	9110	9110	0
668	20231201	093500	4640680	9110	9110	9110	9110	0
669	20231201	093400	4640680	9110	9110	9110	9110	20
670	20231201	093300	4458480	9080	9080	9080	9080	0
671	20231201	093200	4458480	9080	9090	9090	9080	266
672	20231201	093100	2040780	9090	9090	9090	9090	12
673	20231201	093000	1931700	9090	9090	9090	9090	0
674	20231201	092900	1931700	9090	9090	9090	9090	0
675	20231201	092800	1931700	9090	9090	9090	9090	3
676	20231201	092700	1904430	9090	9090	9090	9090	0
677	20231201	092600	1904430	9090	9090	9090	9090	0
678	20231201	092500	1904430	9090	9090	9090	9090	1
679	20231201	092400	1895340	9090	9090	9090	9090	0
680	20231201	092300	1895340	9090	9100	9100	9090	3
681	20231201	092200	1868060	9100	9100	9100	9100	1
682	20231201	092100	1858960	9100	9100	9100	9100	21
683	20231201	092000	1667860	9110	9110	9110	9110	50
684	20231201	091900	1212360	9150	9150	9150	9150	0
685	20231201	091800	1212360	9150	9150	9150	9150	1
686	20231201	091700	1203210	9110	9110	9110	9110	0
687	20231201	091600	1203210	9110	9110	9110	9110	105
688	20231201	091500	246660	9120	9120	9120	9120	0
689	20231201	091400	246660	9120	9120	9120	9120	0
690	20231201	091300	246660	9120	9120	9120	9120	0
691	20231201	091200	246660	9120	9120	9120	9120	0
692	20231201	091100	246660	9120	9120	9120	9120	10
693	20231201	091000	155460	9140	9140	9140	9140	0
694	20231201	090900	155460	9140	9140	9140	9140	0
695	20231201	090800	155460	9140	9140	9140	9140	8
696	20231201	090700	82340	9140	9140	9140	9140	0
697	20231201	090600	82340	9140	9140	9140	9140	0
698	20231201	090500	82340	9140	9140	9140	9140	0
699	20231201	090400	82340	9140	9140	9140	9140	0
700	20231201	090300	82340	9140	9140	9140	9140	0
701	20231201	090200	82340	9140	9140	9140	9140	0
702	20231201	090100	82340	9140	9140	9140	9140	0
703	20231201	090000	82340	9140	9150	9150	9140	9