KissMeData/264900/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	205000	132451780	8670	8670	8670	8670	477
3	20231201	204900	132451780	8670	8670	8670	8670	0
4	20231201	204800	132451780	8670	8670	8670	8670	0
5	20231201	204700	132451780	8670	8670	8670	8670	0
6	20231201	204600	132451780	8670	8670	8670	8670	0
7	20231201	204500	132451780	8670	8670	8670	8670	0
8	20231201	204400	132451780	8670	8670	8670	8670	0
9	20231201	204300	132451780	8670	8670	8670	8670	0
10	20231201	204200	132451780	8670	8670	8670	8670	0
11	20231201	204100	132451780	8670	8670	8670	8670	0
12	20231201	204000	132451780	8670	8670	8670	8670	0
13	20231201	203900	132451780	8670	8670	8670	8670	0
14	20231201	203800	132451780	8670	8670	8670	8670	0
15	20231201	203700	132451780	8670	8670	8670	8670	0
16	20231201	203600	132451780	8670	8670	8670	8670	0
17	20231201	203500	132451780	8670	8670	8670	8670	0
18	20231201	203400	132451780	8670	8670	8670	8670	0
19	20231201	203300	132451780	8670	8670	8670	8670	0
20	20231201	203200	132451780	8670	8670	8670	8670	0
21	20231201	203100	132451780	8670	8670	8670	8670	0
22	20231201	203000	132451780	8670	8670	8670	8670	0
23	20231201	202900	132451780	8670	8670	8670	8670	0
24	20231201	202800	132451780	8670	8670	8670	8670	0
25	20231201	202700	132451780	8670	8670	8670	8670	0
26	20231201	202600	132451780	8670	8670	8670	8670	0
27	20231201	202500	132451780	8670	8670	8670	8670	0
28	20231201	202400	132451780	8670	8670	8670	8670	0
29	20231201	202300	132451780	8670	8670	8670	8670	0
30	20231201	202200	132451780	8670	8670	8670	8670	0
31	20231201	202100	132451780	8670	8670	8670	8670	0
32	20231201	202000	132451780	8670	8670	8670	8670	477
33	20231201	201900	132451780	8670	8670	8670	8670	0
34	20231201	201800	132451780	8670	8670	8670	8670	0
35	20231201	201700	132451780	8670	8670	8670	8670	0
36	20231201	201600	132451780	8670	8670	8670	8670	0
37	20231201	201500	132451780	8670	8670	8670	8670	0
38	20231201	201400	132451780	8670	8670	8670	8670	0
39	20231201	201300	132451780	8670	8670	8670	8670	0
40	20231201	201200	132451780	8670	8670	8670	8670	0
41	20231201	201100	132451780	8670	8670	8670	8670	0
42	20231201	201000	132451780	8670	8670	8670	8670	0
43	20231201	200900	132451780	8670	8670	8670	8670	0
44	20231201	200800	132451780	8670	8670	8670	8670	0
45	20231201	200700	132451780	8670	8670	8670	8670	0
46	20231201	200600	132451780	8670	8670	8670	8670	0
47	20231201	200500	132451780	8670	8670	8670	8670	0
48	20231201	200400	132451780	8670	8670	8670	8670	0
49	20231201	200300	132451780	8670	8670	8670	8670	0
50	20231201	200200	132451780	8670	8670	8670	8670	0
51	20231201	200100	132451780	8670	8670	8670	8670	0
52	20231201	200000	132451780	8670	8670	8670	8670	0
53	20231201	195900	132451780	8670	8670	8670	8670	0
54	20231201	195800	132451780	8670	8670	8670	8670	0
55	20231201	195700	132451780	8670	8670	8670	8670	0
56	20231201	195600	132451780	8670	8670	8670	8670	0
57	20231201	195500	132451780	8670	8670	8670	8670	0
58	20231201	195400	132451780	8670	8670	8670	8670	0
59	20231201	195300	132451780	8670	8670	8670	8670	0
60	20231201	195200	132451780	8670	8670	8670	8670	0
61	20231201	195100	132451780	8670	8670	8670	8670	0
62	20231201	195000	132451780	8670	8670	8670	8670	477
63	20231201	194900	132451780	8670	8670	8670	8670	0
64	20231201	194800	132451780	8670	8670	8670	8670	0
65	20231201	194700	132451780	8670	8670	8670	8670	0
66	20231201	194600	132451780	8670	8670	8670	8670	0
67	20231201	194500	132451780	8670	8670	8670	8670	0
68	20231201	194400	132451780	8670	8670	8670	8670	0
69	20231201	194300	132451780	8670	8670	8670	8670	0
70	20231201	194200	132451780	8670	8670	8670	8670	0
71	20231201	194100	132451780	8670	8670	8670	8670	0
72	20231201	194000	132451780	8670	8670	8670	8670	0
73	20231201	193900	132451780	8670	8670	8670	8670	0
74	20231201	193800	132451780	8670	8670	8670	8670	0
75	20231201	193700	132451780	8670	8670	8670	8670	0
76	20231201	193600	132451780	8670	8670	8670	8670	0
77	20231201	193500	132451780	8670	8670	8670	8670	0
78	20231201	193400	132451780	8670	8670	8670	8670	0
79	20231201	193300	132451780	8670	8670	8670	8670	0
80	20231201	193200	132451780	8670	8670	8670	8670	0
81	20231201	193100	132451780	8670	8670	8670	8670	0
82	20231201	193000	132451780	8670	8670	8670	8670	0
83	20231201	192900	132451780	8670	8670	8670	8670	0
84	20231201	192800	132451780	8670	8670	8670	8670	0
85	20231201	192700	132451780	8670	8670	8670	8670	0
86	20231201	192600	132451780	8670	8670	8670	8670	0
87	20231201	192500	132451780	8670	8670	8670	8670	0
88	20231201	192400	132451780	8670	8670	8670	8670	0
89	20231201	192300	132451780	8670	8670	8670	8670	0
90	20231201	192200	132451780	8670	8670	8670	8670	0
91	20231201	192100	132451780	8670	8670	8670	8670	0
92	20231201	192000	132451780	8670	8670	8670	8670	477
93	20231201	191900	132451780	8670	8670	8670	8670	0
94	20231201	191800	132451780	8670	8670	8670	8670	0
95	20231201	191700	132451780	8670	8670	8670	8670	0
96	20231201	191600	132451780	8670	8670	8670	8670	0
97	20231201	191500	132451780	8670	8670	8670	8670	0
98	20231201	191400	132451780	8670	8670	8670	8670	0
99	20231201	191300	132451780	8670	8670	8670	8670	0
100	20231201	191200	132451780	8670	8670	8670	8670	0
101	20231201	191100	132451780	8670	8670	8670	8670	0
102	20231201	191000	132451780	8670	8670	8670	8670	0
103	20231201	190900	132451780	8670	8670	8670	8670	0
104	20231201	190800	132451780	8670	8670	8670	8670	0
105	20231201	190700	132451780	8670	8670	8670	8670	0
106	20231201	190600	132451780	8670	8670	8670	8670	0
107	20231201	190500	132451780	8670	8670	8670	8670	0
108	20231201	190400	132451780	8670	8670	8670	8670	0
109	20231201	190300	132451780	8670	8670	8670	8670	0
110	20231201	190200	132451780	8670	8670	8670	8670	0
111	20231201	190100	132451780	8670	8670	8670	8670	0
112	20231201	190000	132451780	8670	8670	8670	8670	0
113	20231201	185900	132451780	8670	8670	8670	8670	0
114	20231201	185800	132451780	8670	8670	8670	8670	0
115	20231201	185700	132451780	8670	8670	8670	8670	0
116	20231201	185600	132451780	8670	8670	8670	8670	0
117	20231201	185500	132451780	8670	8670	8670	8670	0
118	20231201	185400	132451780	8670	8670	8670	8670	0
119	20231201	185300	132451780	8670	8670	8670	8670	0
120	20231201	185200	132451780	8670	8670	8670	8670	0
121	20231201	185100	132451780	8670	8670	8670	8670	0
122	20231201	185000	132451780	8670	8670	8670	8670	477
123	20231201	184900	132451780	8670	8670	8670	8670	0
124	20231201	184800	132451780	8670	8670	8670	8670	0
125	20231201	184700	132451780	8670	8670	8670	8670	0
126	20231201	184600	132451780	8670	8670	8670	8670	0
127	20231201	184500	132451780	8670	8670	8670	8670	0
128	20231201	184400	132451780	8670	8670	8670	8670	0
129	20231201	184300	132451780	8670	8670	8670	8670	0
130	20231201	184200	132451780	8670	8670	8670	8670	0
131	20231201	184100	132451780	8670	8670	8670	8670	0
132	20231201	184000	132451780	8670	8670	8670	8670	0
133	20231201	183900	132451780	8670	8670	8670	8670	0
134	20231201	183800	132451780	8670	8670	8670	8670	0
135	20231201	183700	132451780	8670	8670	8670	8670	0
136	20231201	183600	132451780	8670	8670	8670	8670	0
137	20231201	183500	132451780	8670	8670	8670	8670	0
138	20231201	183400	132451780	8670	8670	8670	8670	0
139	20231201	183300	132451780	8670	8670	8670	8670	0
140	20231201	183200	132451780	8670	8670	8670	8670	0
141	20231201	183100	132451780	8670	8670	8670	8670	0
142	20231201	183000	132451780	8670	8670	8670	8670	0
143	20231201	182900	132451780	8670	8670	8670	8670	0
144	20231201	182800	132451780	8670	8670	8670	8670	0
145	20231201	182700	132451780	8670	8670	8670	8670	0
146	20231201	182600	132451780	8670	8670	8670	8670	0
147	20231201	182500	132451780	8670	8670	8670	8670	0
148	20231201	182400	132451780	8670	8670	8670	8670	0
149	20231201	182300	132451780	8670	8670	8670	8670	0
150	20231201	182200	132451780	8670	8670	8670	8670	0
151	20231201	182100	132451780	8670	8670	8670	8670	0
152	20231201	182000	132451780	8670	8670	8670	8670	477
153	20231201	181900	132451780	8670	8670	8670	8670	0
154	20231201	181800	132451780	8670	8670	8670	8670	0
155	20231201	181700	132451780	8670	8670	8670	8670	0
156	20231201	181600	132451780	8670	8670	8670	8670	0
157	20231201	181500	132451780	8670	8670	8670	8670	0
158	20231201	181400	132451780	8670	8670	8670	8670	0
159	20231201	181300	132451780	8670	8670	8670	8670	0
160	20231201	181200	132451780	8670	8670	8670	8670	0
161	20231201	181100	132451780	8670	8670	8670	8670	0
162	20231201	181000	132451780	8670	8670	8670	8670	0
163	20231201	180900	132451780	8670	8670	8670	8670	0
164	20231201	180800	132451780	8670	8670	8670	8670	0
165	20231201	180700	132451780	8670	8670	8670	8670	0
166	20231201	180600	132451780	8670	8670	8670	8670	0
167	20231201	180500	132451780	8670	8670	8670	8670	0
168	20231201	180400	132451780	8670	8670	8670	8670	0
169	20231201	180300	132451780	8670	8670	8670	8670	0
170	20231201	180200	132451780	8670	8670	8670	8670	0
171	20231201	180100	132451780	8670	8670	8670	8670	0
172	20231201	180000	132451780	8670	8670	8670	8670	0
173	20231201	175900	132451780	8670	8670	8670	8670	0
174	20231201	175800	132451780	8670	8670	8670	8670	0
175	20231201	175700	132451780	8670	8670	8670	8670	0
176	20231201	175600	132451780	8670	8670	8670	8670	0
177	20231201	175500	132451780	8670	8670	8670	8670	0
178	20231201	175400	132451780	8670	8670	8670	8670	0
179	20231201	175300	132451780	8670	8670	8670	8670	0
180	20231201	175200	132451780	8670	8670	8670	8670	0
181	20231201	175100	132451780	8670	8670	8670	8670	0
182	20231201	175000	132451780	8670	8670	8670	8670	477
183	20231201	174900	132451780	8670	8670	8670	8670	0
184	20231201	174800	132451780	8670	8670	8670	8670	0
185	20231201	174700	132451780	8670	8670	8670	8670	0
186	20231201	174600	132451780	8670	8670	8670	8670	0
187	20231201	174500	132451780	8670	8670	8670	8670	0
188	20231201	174400	132451780	8670	8670	8670	8670	0
189	20231201	174300	132451780	8670	8670	8670	8670	0
190	20231201	174200	132451780	8670	8670	8670	8670	0
191	20231201	174100	132451780	8670	8670	8670	8670	0
192	20231201	174000	132451780	8670	8670	8670	8670	0
193	20231201	173900	132451780	8670	8670	8670	8670	0
194	20231201	173800	132451780	8670	8670	8670	8670	0
195	20231201	173700	132451780	8670	8670	8670	8670	0
196	20231201	173600	132451780	8670	8670	8670	8670	0
197	20231201	173500	132451780	8670	8670	8670	8670	0
198	20231201	173400	132451780	8670	8670	8670	8670	0
199	20231201	173300	132451780	8670	8670	8670	8670	0
200	20231201	173200	132451780	8670	8670	8670	8670	0
201	20231201	173100	132451780	8670	8670	8670	8670	0
202	20231201	173000	132451780	8670	8670	8670	8670	0
203	20231201	172900	132451780	8670	8670	8670	8670	0
204	20231201	172800	132451780	8670	8670	8670	8670	0
205	20231201	172700	132451780	8670	8670	8670	8670	0
206	20231201	172600	132451780	8670	8670	8670	8670	0
207	20231201	172500	132451780	8670	8670	8670	8670	0
208	20231201	172400	132451780	8670	8670	8670	8670	0
209	20231201	172300	132451780	8670	8670	8670	8670	0
210	20231201	172200	132451780	8670	8670	8670	8670	0
211	20231201	172100	132451780	8670	8670	8670	8670	0
212	20231201	172000	132451780	8670	8670	8670	8670	477
213	20231201	171900	132451780	8670	8670	8670	8670	0
214	20231201	171800	132451780	8670	8670	8670	8670	0
215	20231201	171700	132451780	8670	8670	8670	8670	0
216	20231201	171600	132451780	8670	8670	8670	8670	0
217	20231201	171500	132451780	8670	8670	8670	8670	0
218	20231201	171400	132451780	8670	8670	8670	8670	0
219	20231201	171300	132451780	8670	8670	8670	8670	0
220	20231201	171200	132451780	8670	8670	8670	8670	0
221	20231201	171100	132451780	8670	8670	8670	8670	0
222	20231201	171000	132451780	8670	8670	8670	8670	0
223	20231201	170900	132451780	8670	8670	8670	8670	0
224	20231201	170800	132451780	8670	8670	8670	8670	0
225	20231201	170700	132451780	8670	8670	8670	8670	0
226	20231201	170600	132451780	8670	8670	8670	8670	0
227	20231201	170500	132451780	8670	8670	8670	8670	0
228	20231201	170400	132451780	8670	8670	8670	8670	0
229	20231201	170300	132451780	8670	8670	8670	8670	0
230	20231201	170200	132451780	8670	8670	8670	8670	0
231	20231201	170100	132451780	8670	8670	8670	8670	0
232	20231201	170000	132451780	8670	8670	8670	8670	0
233	20231201	165900	132451780	8670	8670	8670	8670	0
234	20231201	165800	132451780	8670	8670	8670	8670	0
235	20231201	165700	132451780	8670	8670	8670	8670	0
236	20231201	165600	132451780	8670	8670	8670	8670	0
237	20231201	165500	132451780	8670	8670	8670	8670	0
238	20231201	165400	132451780	8670	8670	8670	8670	0
239	20231201	165300	132451780	8670	8670	8670	8670	0
240	20231201	165200	132451780	8670	8670	8670	8670	0
241	20231201	165100	132451780	8670	8670	8670	8670	0
242	20231201	165000	132451780	8670	8670	8670	8670	477
243	20231201	164900	132451780	8670	8670	8670	8670	0
244	20231201	164800	132451780	8670	8670	8670	8670	0
245	20231201	164700	132451780	8670	8670	8670	8670	0
246	20231201	164600	132451780	8670	8670	8670	8670	0
247	20231201	164500	132451780	8670	8670	8670	8670	0
248	20231201	164400	132451780	8670	8670	8670	8670	0
249	20231201	164300	132451780	8670	8670	8670	8670	0
250	20231201	164200	132451780	8670	8670	8670	8670	0
251	20231201	164100	132451780	8670	8670	8670	8670	0
252	20231201	164000	132451780	8670	8670	8670	8670	0
253	20231201	163900	132451780	8670	8670	8670	8670	0
254	20231201	163800	132451780	8670	8670	8670	8670	0
255	20231201	163700	132451780	8670	8670	8670	8670	0
256	20231201	163600	132451780	8670	8670	8670	8670	0
257	20231201	163500	132451780	8670	8670	8670	8670	0
258	20231201	163400	132451780	8670	8670	8670	8670	0
259	20231201	163300	132451780	8670	8670	8670	8670	0
260	20231201	163200	132451780	8670	8670	8670	8670	0
261	20231201	163100	132451780	8670	8670	8670	8670	0
262	20231201	163000	132451780	8670	8670	8670	8670	0
263	20231201	162900	132451780	8670	8670	8670	8670	0
264	20231201	162800	132451780	8670	8670	8670	8670	0
265	20231201	162700	132451780	8670	8670	8670	8670	0
266	20231201	162600	132451780	8670	8670	8670	8670	0
267	20231201	162500	132451780	8670	8670	8670	8670	0
268	20231201	162400	132451780	8670	8670	8670	8670	0
269	20231201	162300	132451780	8670	8670	8670	8670	0
270	20231201	162200	132451780	8670	8670	8670	8670	0
271	20231201	162100	132451780	8670	8670	8670	8670	0
272	20231201	162000	132451780	8670	8670	8670	8670	477
273	20231201	161900	132451780	8670	8670	8670	8670	0
274	20231201	161800	132451780	8670	8670	8670	8670	0
275	20231201	161700	132451780	8670	8670	8670	8670	0
276	20231201	161600	132451780	8670	8670	8670	8670	0
277	20231201	161500	132451780	8670	8670	8670	8670	0
278	20231201	161400	132451780	8670	8670	8670	8670	0
279	20231201	161300	132451780	8670	8670	8670	8670	0
280	20231201	161200	132451780	8670	8670	8670	8670	0
281	20231201	161100	132451780	8670	8670	8670	8670	0
282	20231201	161000	132451780	8670	8670	8670	8670	0
283	20231201	160900	132451780	8670	8670	8670	8670	0
284	20231201	160800	132451780	8670	8670	8670	8670	0
285	20231201	160700	132451780	8670	8670	8670	8670	0
286	20231201	160600	132451780	8670	8670	8670	8670	0
287	20231201	160500	132451780	8670	8670	8670	8670	0
288	20231201	160400	132451780	8670	8670	8670	8670	0
289	20231201	160300	132451780	8670	8670	8670	8670	0
290	20231201	160200	132451780	8670	8670	8670	8670	0
291	20231201	160100	132451780	8670	8670	8670	8670	0
292	20231201	160000	132451780	8670	8670	8670	8670	0
293	20231201	155900	132451780	8670	8670	8670	8670	0
294	20231201	155800	132451780	8670	8670	8670	8670	0
295	20231201	155700	132451780	8670	8670	8670	8670	0
296	20231201	155600	132451780	8670	8670	8670	8670	0
297	20231201	155500	132451780	8670	8670	8670	8670	0
298	20231201	155400	132451780	8670	8670	8670	8670	0
299	20231201	155300	132451780	8670	8670	8670	8670	0
300	20231201	155200	132451780	8670	8670	8670	8670	0
301	20231201	155100	132451780	8670	8670	8670	8670	0
302	20231201	155000	132451780	8670	8670	8670	8670	477
303	20231201	154900	132451780	8670	8670	8670	8670	0
304	20231201	154800	132451780	8670	8670	8670	8670	0
305	20231201	154700	132451780	8670	8670	8670	8670	0
306	20231201	154600	132451780	8670	8670	8670	8670	0
307	20231201	154500	132451780	8670	8670	8670	8670	0
308	20231201	154400	132451780	8670	8670	8670	8670	0
309	20231201	154300	132451780	8670	8670	8670	8670	0
310	20231201	154200	132451780	8670	8670	8670	8670	0
311	20231201	154100	132451780	8670	8670	8670	8670	0
312	20231201	154000	132451780	8670	8670	8670	8670	0
313	20231201	153900	132451780	8670	8670	8670	8670	0
314	20231201	153800	132451780	8670	8670	8670	8670	0
315	20231201	153700	132451780	8670	8670	8670	8670	0
316	20231201	153600	132451780	8670	8670	8670	8670	0
317	20231201	153500	132451780	8670	8670	8670	8670	0
318	20231201	153400	132451780	8670	8670	8670	8670	0
319	20231201	153300	132451780	8670	8670	8670	8670	0
320	20231201	153200	132451780	8670	8670	8670	8670	0
321	20231201	153100	132451780	8670	8670	8670	8670	0
322	20231201	153000	132451780	8670	8670	8670	8670	477
323	20231201	152900	128316190	8680	8680	8680	8680	0
324	20231201	152800	128316190	8680	8680	8680	8680	0
325	20231201	152700	128316190	8680	8680	8680	8680	0
326	20231201	152600	128316190	8680	8680	8680	8680	0
327	20231201	152500	128316190	8680	8680	8680	8680	0
328	20231201	152400	128316190	8680	8680	8680	8680	0
329	20231201	152300	128316190	8680	8680	8680	8680	0
330	20231201	152200	128316190	8680	8680	8680	8680	0
331	20231201	152100	128316190	8680	8680	8680	8680	0
332	20231201	152000	128316190	8680	8680	8680	8680	0
333	20231201	151900	128316190	8680	8680	8680	8680	1
334	20231201	151800	128307510	8680	8680	8680	8680	77
335	20231201	151700	127639150	8680	8660	8690	8660	559
336	20231201	151600	122784060	8670	8680	8680	8670	10
337	20231201	151500	122697300	8670	8680	8680	8670	6
338	20231201	151400	122645230	8670	8670	8670	8670	0
339	20231201	151300	122645230	8670	8670	8670	8670	0
340	20231201	151200	122645230	8670	8670	8670	8670	0
341	20231201	151100	122645230	8670	8670	8670	8670	0
342	20231201	151000	122645230	8670	8670	8670	8670	0
343	20231201	150900	122645230	8670	8670	8670	8670	0
344	20231201	150800	122645230	8670	8670	8670	8670	1
345	20231201	150700	122636560	8670	8670	8670	8670	130
346	20231201	150600	121509460	8680	8680	8680	8680	0
347	20231201	150500	121509460	8680	8680	8680	8680	0
348	20231201	150400	121509460	8680	8680	8680	8680	0
349	20231201	150300	121509460	8680	8680	8680	8680	0
350	20231201	150200	121509460	8680	8680	8680	8680	0
351	20231201	150100	121509460	8680	8680	8680	8680	1
352	20231201	150000	121500780	8650	8650	8650	8650	0
353	20231201	145900	121500780	8650	8650	8650	8650	0
354	20231201	145800	121500780	8650	8660	8660	8650	454
355	20231201	145700	117571260	8660	8660	8660	8660	0
356	20231201	145600	117571260	8660	8660	8660	8660	0
357	20231201	145500	117571260	8660	8660	8660	8660	1
358	20231201	145400	117562600	8700	8700	8700	8700	0
359	20231201	145300	117562600	8700	8700	8700	8700	0
360	20231201	145200	117562600	8700	8700	8700	8700	0
361	20231201	145100	117562600	8700	8700	8700	8700	0
362	20231201	145000	117562600	8700	8700	8700	8700	0
363	20231201	144900	117562600	8700	8700	8700	8700	0
364	20231201	144800	117562600	8700	8700	8700	8700	6
365	20231201	144700	117510400	8660	8660	8660	8660	0
366	20231201	144600	117510400	8660	8660	8660	8660	0
367	20231201	144500	117510400	8660	8660	8660	8660	0
368	20231201	144400	117510400	8660	8660	8660	8660	0
369	20231201	144300	117510400	8660	8660	8660	8660	0
370	20231201	144200	117510400	8660	8660	8660	8660	0
371	20231201	144100	117510400	8660	8660	8660	8660	0
372	20231201	144000	117510400	8660	8660	8660	8660	3
373	20231201	143900	117484420	8660	8660	8660	8660	0
374	20231201	143800	117484420	8660	8660	8660	8660	1
375	20231201	143700	117475760	8650	8650	8650	8650	0
376	20231201	143600	117475760	8650	8650	8650	8650	0
377	20231201	143500	117475760	8650	8650	8650	8650	0
378	20231201	143400	117475760	8650	8650	8650	8650	28
379	20231201	143300	117233560	8650	8650	8650	8650	0
380	20231201	143200	117233560	8650	8650	8650	8650	0
381	20231201	143100	117233560	8650	8650	8650	8650	41
382	20231201	143000	116878910	8650	8650	8650	8650	10
383	20231201	142900	116792410	8650	8730	8730	8650	436
384	20231201	142800	113008850	8730	8660	8730	8660	1493
385	20231201	142700	100000050	8660	8660	8660	8660	0
386	20231201	142600	100000050	8660	8660	8660	8660	0
387	20231201	142500	100000050	8660	8660	8660	8660	0
388	20231201	142400	100000050	8660	8660	8660	8660	5
389	20231201	142300	99956750	8660	8660	8660	8660	0
390	20231201	142200	99956750	8660	8660	8660	8660	20
391	20231201	142100	99783550	8660	8660	8660	8660	0
392	20231201	142000	99783550	8660	8660	8660	8660	0
393	20231201	141900	99783550	8660	8660	8660	8660	0
394	20231201	141800	99783550	8660	8660	8660	8660	0
395	20231201	141700	99783550	8660	8660	8660	8660	0
396	20231201	141600	99783550	8660	8660	8660	8660	0
397	20231201	141500	99783550	8660	8660	8660	8660	0
398	20231201	141400	99783550	8660	8660	8660	8660	0
399	20231201	141300	99783550	8660	8660	8660	8660	0
400	20231201	141200	99783550	8660	8660	8660	8660	3
401	20231201	141100	99757570	8660	8660	8660	8660	0
402	20231201	141000	99757570	8660	8660	8660	8660	1
403	20231201	140900	99748910	8660	8660	8660	8660	20
404	20231201	140800	99575710	8660	8660	8660	8660	0
405	20231201	140700	99575710	8660	8660	8660	8660	0
406	20231201	140600	99575710	8660	8660	8660	8660	0
407	20231201	140500	99575710	8660	8660	8660	8660	0
408	20231201	140400	99575710	8660	8660	8660	8660	20
409	20231201	140300	99402510	8660	8660	8660	8660	0
410	20231201	140200	99402510	8660	8660	8660	8660	0
411	20231201	140100	99402510	8660	8660	8660	8660	0
412	20231201	140000	99402510	8660	8660	8660	8660	0
413	20231201	135900	99402510	8660	8660	8660	8660	0
414	20231201	135800	99402510	8660	8660	8660	8660	20
415	20231201	135700	99229310	8630	8630	8630	8630	0
416	20231201	135600	99229310	8630	8630	8630	8630	0
417	20231201	135500	99229310	8630	8630	8630	8630	1
418	20231201	135400	99220680	8630	8630	8630	8630	0
419	20231201	135300	99220680	8630	8630	8630	8630	0
420	20231201	135200	99220680	8630	8630	8630	8630	0
421	20231201	135100	99220680	8630	8630	8630	8630	64
422	20231201	135000	98668360	8660	8660	8660	8660	0
423	20231201	134900	98668360	8660	8660	8660	8660	0
424	20231201	134800	98668360	8660	8660	8660	8660	0
425	20231201	134700	98668360	8660	8660	8660	8660	0
426	20231201	134600	98668360	8660	8660	8660	8660	0
427	20231201	134500	98668360	8660	8660	8660	8660	0
428	20231201	134400	98668360	8660	8660	8660	8660	0
429	20231201	134300	98668360	8660	8660	8660	8660	0
430	20231201	134200	98668360	8660	8660	8660	8660	0
431	20231201	134100	98668360	8660	8660	8660	8660	0
432	20231201	134000	98668360	8660	8660	8660	8660	0
433	20231201	133900	98668360	8660	8660	8660	8660	1
434	20231201	133800	98659700	8660	8660	8660	8660	0
435	20231201	133700	98659700	8660	8660	8660	8660	1
436	20231201	133600	98651040	8720	8720	8720	8720	0
437	20231201	133500	98651040	8720	8720	8720	8720	60
438	20231201	133400	98127840	8730	8730	8730	8730	0
439	20231201	133300	98127840	8730	8730	8730	8730	0
440	20231201	133200	98127840	8730	8690	8730	8690	679
441	20231201	133100	92212030	8690	8610	8690	8610	409
442	20231201	133000	88670930	8590	8590	8590	8590	0
443	20231201	132900	88670930	8590	8590	8590	8590	0
444	20231201	132800	88670930	8590	8590	8590	8590	0
445	20231201	132700	88670930	8590	8590	8590	8590	0
446	20231201	132600	88670930	8590	8590	8590	8590	2
447	20231201	132500	88653750	8590	8590	8590	8590	0
448	20231201	132400	88653750	8590	8590	8590	8590	0
449	20231201	132300	88653750	8590	8590	8590	8590	0
450	20231201	132200	88653750	8590	8590	8590	8590	0
451	20231201	132100	88653750	8590	8590	8590	8590	0
452	20231201	132000	88653750	8590	8600	8600	8590	140
453	20231201	131900	87450570	8610	8610	8610	8610	0
454	20231201	131800	87450570	8610	8610	8610	8610	0
455	20231201	131700	87450570	8610	8610	8610	8610	240
456	20231201	131600	85384170	8600	8600	8600	8600	0
457	20231201	131500	85384170	8600	8600	8600	8600	1
458	20231201	131400	85375570	8610	8610	8610	8610	1
459	20231201	131300	85366960	8600	8600	8600	8600	0
460	20231201	131200	85366960	8600	8600	8600	8600	0
461	20231201	131100	85366960	8600	8600	8600	8600	0
462	20231201	131000	85366960	8600	8600	8600	8600	0
463	20231201	130900	85366960	8600	8600	8600	8600	1
464	20231201	130800	85358360	8610	8610	8610	8610	0
465	20231201	130700	85358360	8610	8610	8610	8610	0
466	20231201	130600	85358360	8610	8610	8610	8610	0
467	20231201	130500	85358360	8610	8610	8610	8610	0
468	20231201	130400	85358360	8610	8610	8610	8610	0
469	20231201	130300	85358360	8610	8610	8610	8610	0
470	20231201	130200	85358360	8610	8610	8610	8610	0
471	20231201	130100	85358360	8610	8610	8610	8610	0
472	20231201	130000	85358360	8610	8610	8610	8610	15
473	20231201	125900	85229210	8630	8630	8630	8630	0
474	20231201	125800	85229210	8630	8630	8630	8630	8
475	20231201	125700	85160170	8620	8620	8620	8620	8
476	20231201	125600	85091210	8590	8620	8620	8590	329
477	20231201	125500	82264820	8610	8610	8610	8610	0
478	20231201	125400	82264820	8610	8610	8610	8610	0
479	20231201	125300	82264820	8610	8610	8610	8610	30
480	20231201	125200	82006520	8610	8610	8610	8610	0
481	20231201	125100	82006520	8610	8610	8610	8610	0
482	20231201	125000	82006520	8610	8610	8610	8610	0
483	20231201	124900	82006520	8610	8610	8610	8610	0
484	20231201	124800	82006520	8610	8610	8610	8610	0
485	20231201	124700	82006520	8610	8610	8610	8610	0
486	20231201	124600	82006520	8610	8610	8610	8610	0
487	20231201	124500	82006520	8610	8610	8610	8610	0
488	20231201	124400	82006520	8610	8610	8610	8610	0
489	20231201	124300	82006520	8610	8610	8610	8610	1
490	20231201	124200	81997910	8610	8610	8610	8610	19
491	20231201	124100	81834320	8620	8620	8620	8620	0
492	20231201	124000	81834320	8620	8620	8620	8620	0
493	20231201	123900	81834320	8620	8620	8620	8620	2
494	20231201	123800	81817080	8610	8610	8610	8610	1
495	20231201	123700	81808470	8610	8610	8610	8610	0
496	20231201	123600	81808470	8610	8610	8610	8610	0
497	20231201	123500	81808470	8610	8610	8610	8610	0
498	20231201	123400	81808470	8610	8610	8610	8610	1
499	20231201	123300	81799860	8600	8600	8600	8600	0
500	20231201	123200	81799860	8600	8600	8600	8600	0
501	20231201	123100	81799860	8600	8600	8600	8600	0
502	20231201	123000	81799860	8600	8600	8600	8600	0
503	20231201	122900	81799860	8600	8610	8610	8600	10
504	20231201	122800	81713790	8610	8610	8610	8610	0
505	20231201	122700	81713790	8610	8610	8610	8610	1
506	20231201	122600	81705180	8620	8620	8620	8620	148
507	20231201	122500	80429420	8630	8630	8630	8630	5
508	20231201	122400	80386270	8630	8630	8630	8630	0
509	20231201	122300	80386270	8630	8630	8630	8630	0
510	20231201	122200	80386270	8630	8630	8630	8630	0
511	20231201	122100	80386270	8630	8630	8630	8630	0
512	20231201	122000	80386270	8630	8630	8630	8630	0
513	20231201	121900	80386270	8630	8630	8630	8630	0
514	20231201	121800	80386270	8630	8630	8630	8630	0
515	20231201	121700	80386270	8630	8630	8630	8630	0
516	20231201	121600	80386270	8630	8630	8630	8630	0
517	20231201	121500	80386270	8630	8630	8630	8630	0
518	20231201	121400	80386270	8630	8630	8630	8630	10
519	20231201	121300	80299970	8630	8630	8630	8630	0
520	20231201	121200	80299970	8630	8630	8630	8630	0
521	20231201	121100	80299970	8630	8630	8630	8630	0
522	20231201	121000	80299970	8630	8630	8630	8630	0
523	20231201	120900	80299970	8630	8630	8630	8630	0
524	20231201	120800	80299970	8630	8630	8630	8630	0
525	20231201	120700	80299970	8630	8630	8630	8630	1
526	20231201	120600	80291340	8620	8620	8620	8620	0
527	20231201	120500	80291340	8620	8620	8620	8620	0
528	20231201	120400	80291340	8620	8620	8620	8620	0
529	20231201	120300	80291340	8620	8620	8620	8620	0
530	20231201	120200	80291340	8620	8620	8620	8620	0
531	20231201	120100	80291340	8620	8620	8620	8620	0
532	20231201	120000	80291340	8620	8620	8620	8620	0
533	20231201	115900	80291340	8620	8620	8620	8620	0
534	20231201	115800	80291340	8620	8620	8620	8620	0
535	20231201	115700	80291340	8620	8620	8620	8620	0
536	20231201	115600	80291340	8620	8620	8620	8620	7
537	20231201	115500	80231000	8620	8620	8620	8620	1001
538	20231201	115400	71602380	8620	8620	8620	8620	0
539	20231201	115300	71602380	8620	8620	8620	8620	0
540	20231201	115200	71602380	8620	8620	8620	8620	0
541	20231201	115100	71602380	8620	8620	8620	8620	0
542	20231201	115000	71602380	8620	8620	8620	8620	0
543	20231201	114900	71602380	8620	8620	8620	8620	0
544	20231201	114800	71602380	8620	8620	8620	8620	0
545	20231201	114700	71602380	8620	8620	8620	8620	0
546	20231201	114600	71602380	8620	8620	8620	8620	0
547	20231201	114500	71602380	8620	8620	8620	8620	0
548	20231201	114400	71602380	8620	8620	8620	8620	0
549	20231201	114300	71602380	8620	8620	8620	8620	0
550	20231201	114200	71602380	8620	8620	8620	8620	0
551	20231201	114100	71602380	8620	8620	8620	8620	10
552	20231201	114000	71516180	8720	8710	8720	8710	70
553	20231201	113900	70905890	8720	8630	8720	8630	903
554	20231201	113800	63067760	8620	8620	8620	8620	0
555	20231201	113700	63067760	8620	8620	8620	8620	0
556	20231201	113600	63067760	8620	8620	8620	8620	0
557	20231201	113500	63067760	8620	8620	8620	8620	0
558	20231201	113400	63067760	8620	8620	8620	8620	31
559	20231201	113300	62800540	8620	8620	8620	8620	70
560	20231201	113200	62197140	8620	8620	8620	8620	0
561	20231201	113100	62197140	8620	8630	8630	8620	298
562	20231201	113000	59625500	8630	8630	8630	8630	0
563	20231201	112900	59625500	8630	8630	8630	8630	2
564	20231201	112800	59608240	8630	8630	8630	8630	0
565	20231201	112700	59608240	8630	8630	8630	8630	0
566	20231201	112600	59608240	8630	8630	8630	8630	0
567	20231201	112500	59608240	8630	8630	8630	8630	1
568	20231201	112400	59599610	8630	8630	8630	8630	0
569	20231201	112300	59599610	8630	8630	8630	8630	0
570	20231201	112200	59599610	8630	8630	8630	8630	5
571	20231201	112100	59556460	8630	8630	8630	8630	40
572	20231201	112000	59211260	8640	8640	8640	8640	0
573	20231201	111900	59211260	8640	8640	8640	8640	0
574	20231201	111800	59211260	8640	8640	8640	8640	0
575	20231201	111700	59211260	8640	8640	8640	8640	0
576	20231201	111600	59211260	8640	8640	8640	8640	1
577	20231201	111500	59202620	8640	8640	8640	8640	0
578	20231201	111400	59202620	8640	8640	8640	8640	0
579	20231201	111300	59202620	8640	8640	8640	8640	0
580	20231201	111200	59202620	8640	8640	8640	8640	0
581	20231201	111100	59202620	8640	8640	8640	8640	0
582	20231201	111000	59202620	8640	8640	8640	8640	0
583	20231201	110900	59202620	8640	8640	8640	8640	0
584	20231201	110800	59202620	8640	8630	8640	8630	13
585	20231201	110700	59090390	8630	8630	8630	8630	0
586	20231201	110600	59090390	8630	8630	8630	8630	0
587	20231201	110500	59090390	8630	8630	8630	8630	0
588	20231201	110400	59090390	8630	8630	8630	8630	0
589	20231201	110300	59090390	8630	8630	8630	8630	5
590	20231201	110200	59047240	8630	8630	8630	8630	0
591	20231201	110100	59047240	8630	8630	8630	8630	0
592	20231201	110000	59047240	8630	8630	8630	8630	64
593	20231201	105900	58494920	8630	8630	8630	8630	0
594	20231201	105800	58494920	8630	8630	8630	8630	5
595	20231201	105700	58451770	8630	8640	8640	8630	59
596	20231201	105600	57942050	8660	8660	8660	8660	0
597	20231201	105500	57942050	8660	8660	8660	8660	0
598	20231201	105400	57942050	8660	8660	8660	8660	0
599	20231201	105300	57942050	8660	8660	8660	8660	0
600	20231201	105200	57942050	8660	8660	8660	8660	0
601	20231201	105100	57942050	8660	8660	8660	8660	0
602	20231201	105000	57942050	8660	8660	8660	8660	0
603	20231201	104900	57942050	8660	8660	8660	8660	0
604	20231201	104800	57942050	8660	8660	8660	8660	1
605	20231201	104700	57933390	8700	8700	8700	8700	0
606	20231201	104600	57933390	8700	8700	8700	8700	0
607	20231201	104500	57933390	8700	8700	8700	8700	15
608	20231201	104400	57802890	8710	8710	8710	8710	0
609	20231201	104300	57802890	8710	8710	8710	8710	30
610	20231201	104200	57541590	8720	8720	8720	8720	0
611	20231201	104100	57541590	8720	8720	8720	8720	0
612	20231201	104000	57541590	8720	8720	8720	8720	70
613	20231201	103900	56931190	8730	8670	8730	8670	906
614	20231201	103800	49047210	8670	8670	8670	8670	0
615	20231201	103700	49047210	8670	8670	8670	8670	0
616	20231201	103600	49047210	8670	8670	8670	8670	0
617	20231201	103500	49047210	8670	8670	8670	8670	0
618	20231201	103400	49047210	8670	8670	8670	8670	0
619	20231201	103300	49047210	8670	8670	8670	8670	0
620	20231201	103200	49047210	8670	8670	8670	8670	0
621	20231201	103100	49047210	8670	8670	8670	8670	2
622	20231201	103000	49029870	8690	8690	8690	8690	0
623	20231201	102900	49029870	8690	8690	8690	8690	0
624	20231201	102800	49029870	8690	8690	8690	8690	1
625	20231201	102700	49021180	8620	8620	8620	8620	0
626	20231201	102600	49021180	8620	8620	8620	8620	0
627	20231201	102500	49021180	8620	8620	8620	8620	0
628	20231201	102400	49021180	8620	8620	8620	8620	0
629	20231201	102300	49021180	8620	8620	8620	8620	0
630	20231201	102200	49021180	8620	8620	8620	8620	0
631	20231201	102100	49021180	8620	8620	8620	8620	0
632	20231201	102000	49021180	8620	8620	8620	8620	0
633	20231201	101900	49021180	8620	8620	8620	8620	0
634	20231201	101800	49021180	8620	8620	8620	8620	0
635	20231201	101700	49021180	8620	8620	8620	8620	0
636	20231201	101600	49021180	8620	8730	8730	8620	466
637	20231201	101500	44956870	8730	8650	8730	8650	1522
638	20231201	101400	31723380	8640	8640	8640	8640	0
639	20231201	101300	31723380	8640	8640	8640	8640	0
640	20231201	101200	31723380	8640	8640	8640	8640	0
641	20231201	101100	31723380	8640	8640	8640	8640	53
642	20231201	101000	31265460	8640	8640	8640	8640	10
643	20231201	100900	31179060	8650	8650	8650	8650	0
644	20231201	100800	31179060	8650	8630	8650	8630	280
645	20231201	100700	28758660	8570	8570	8570	8570	0
646	20231201	100600	28758660	8570	8570	8570	8570	0
647	20231201	100500	28758660	8570	8570	8570	8570	0
648	20231201	100400	28758660	8570	8570	8570	8570	0
649	20231201	100300	28758660	8570	8570	8570	8570	0
650	20231201	100200	28758660	8570	8570	8570	8570	0
651	20231201	100100	28758660	8570	8570	8570	8570	0
652	20231201	100000	28758660	8570	8570	8570	8570	0
653	20231201	095900	28758660	8570	8570	8570	8570	0
654	20231201	095800	28758660	8570	8570	8570	8570	0
655	20231201	095700	28758660	8570	8570	8570	8570	0
656	20231201	095600	28758660	8570	8570	8570	8570	7
657	20231201	095500	28698670	8640	8630	8640	8630	105
658	20231201	095400	27791670	8640	8640	8640	8640	0
659	20231201	095300	27791670	8640	8640	8640	8640	0
660	20231201	095200	27791670	8640	8640	8640	8640	0
661	20231201	095100	27791670	8640	8640	8640	8640	0
662	20231201	095000	27791670	8640	8640	8640	8640	0
663	20231201	094900	27791670	8640	8640	8640	8640	0
664	20231201	094800	27791670	8640	8640	8640	8640	0
665	20231201	094700	27791670	8640	8640	8640	8640	0
666	20231201	094600	27791670	8640	8640	8640	8640	11
667	20231201	094500	27696630	8650	8650	8650	8650	0
668	20231201	094400	27696630	8650	8650	8650	8650	10
669	20231201	094300	27610130	8650	8650	8650	8650	1300
670	20231201	094200	16365130	8650	8650	8650	8650	0
671	20231201	094100	16365130	8650	8650	8650	8650	0
672	20231201	094000	16365130	8650	8650	8650	8650	23
673	20231201	093900	16166180	8650	8650	8650	8650	0
674	20231201	093800	16166180	8650	8650	8650	8650	0
675	20231201	093700	16166180	8650	8600	8650	8600	15
676	20231201	093600	16036530	8600	8600	8600	8600	0
677	20231201	093500	16036530	8600	8600	8600	8600	0
678	20231201	093400	16036530	8600	8590	8600	8590	3
679	20231201	093300	16010740	8560	8560	8560	8560	105
680	20231201	093200	15111940	8600	8600	8600	8600	0
681	20231201	093100	15111940	8600	8600	8600	8600	0
682	20231201	093000	15111940	8600	8600	8600	8600	1
683	20231201	092900	15103340	8560	8560	8560	8560	0
684	20231201	092800	15103340	8560	8560	8560	8560	0
685	20231201	092700	15103340	8560	8560	8560	8560	0
686	20231201	092600	15103340	8560	8560	8560	8560	0
687	20231201	092500	15103340	8560	8560	8560	8560	0
688	20231201	092400	15103340	8560	8560	8560	8560	0
689	20231201	092300	15103340	8560	8560	8560	8560	3
690	20231201	092200	15077660	8580	8580	8580	8580	44
691	20231201	092100	14700140	8580	8570	8580	8570	76
692	20231201	092000	14048620	8560	8560	8560	8560	3
693	20231201	091900	14022940	8560	8560	8560	8560	22
694	20231201	091800	13834620	8560	8560	8560	8560	88
695	20231201	091700	13081340	8560	8560	8560	8560	12
696	20231201	091600	12978620	8560	8560	8560	8560	1
697	20231201	091500	12970060	8540	8560	8560	8540	821
698	20231201	091400	5957930	8550	8550	8550	8550	120
699	20231201	091300	4931930	8560	8560	8560	8560	10
700	20231201	091200	4846330	8560	8570	8570	8560	31
701	20231201	091100	4580920	8570	8570	8570	8570	110
702	20231201	091000	3638220	8570	8590	8590	8570	37
703	20231201	090900	3321050	8660	8660	8660	8660	0
704	20231201	090800	3321050	8660	8650	8660	8650	61
705	20231201	090700	2792810	8650	8570	8650	8570	20
706	20231201	090600	2621330	8670	8670	8670	8670	0
707	20231201	090500	2621330	8670	8670	8670	8670	0
708	20231201	090400	2621330	8670	8570	8670	8570	33
709	20231201	090300	2335780	8560	8560	8560	8560	0
710	20231201	090200	2335780	8560	8590	8590	8560	30
711	20231201	090100	2078400	8660	8660	8660	8660	0
712	20231201	090000	2078400	8660	8660	8660	8660	240