KissMeData/308100/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	210100	50065090	5080	5080	5080	5080	736
3	20231201	210000	50065090	5080	5080	5080	5080	0
4	20231201	205900	50065090	5080	5080	5080	5080	0
5	20231201	205800	50065090	5080	5080	5080	5080	0
6	20231201	205700	50065090	5080	5080	5080	5080	0
7	20231201	205600	50065090	5080	5080	5080	5080	0
8	20231201	205500	50065090	5080	5080	5080	5080	0
9	20231201	205400	50065090	5080	5080	5080	5080	0
10	20231201	205300	50065090	5080	5080	5080	5080	0
11	20231201	205200	50065090	5080	5080	5080	5080	0
12	20231201	205100	50065090	5080	5080	5080	5080	0
13	20231201	205000	50065090	5080	5080	5080	5080	0
14	20231201	204900	50065090	5080	5080	5080	5080	0
15	20231201	204800	50065090	5080	5080	5080	5080	0
16	20231201	204700	50065090	5080	5080	5080	5080	0
17	20231201	204600	50065090	5080	5080	5080	5080	0
18	20231201	204500	50065090	5080	5080	5080	5080	0
19	20231201	204400	50065090	5080	5080	5080	5080	0
20	20231201	204300	50065090	5080	5080	5080	5080	0
21	20231201	204200	50065090	5080	5080	5080	5080	0
22	20231201	204100	50065090	5080	5080	5080	5080	0
23	20231201	204000	50065090	5080	5080	5080	5080	0
24	20231201	203900	50065090	5080	5080	5080	5080	0
25	20231201	203800	50065090	5080	5080	5080	5080	0
26	20231201	203700	50065090	5080	5080	5080	5080	0
27	20231201	203600	50065090	5080	5080	5080	5080	0
28	20231201	203500	50065090	5080	5080	5080	5080	0
29	20231201	203400	50065090	5080	5080	5080	5080	0
30	20231201	203300	50065090	5080	5080	5080	5080	0
31	20231201	203200	50065090	5080	5080	5080	5080	0
32	20231201	203100	50065090	5080	5080	5080	5080	736
33	20231201	203000	50065090	5080	5080	5080	5080	0
34	20231201	202900	50065090	5080	5080	5080	5080	0
35	20231201	202800	50065090	5080	5080	5080	5080	0
36	20231201	202700	50065090	5080	5080	5080	5080	0
37	20231201	202600	50065090	5080	5080	5080	5080	0
38	20231201	202500	50065090	5080	5080	5080	5080	0
39	20231201	202400	50065090	5080	5080	5080	5080	0
40	20231201	202300	50065090	5080	5080	5080	5080	0
41	20231201	202200	50065090	5080	5080	5080	5080	0
42	20231201	202100	50065090	5080	5080	5080	5080	0
43	20231201	202000	50065090	5080	5080	5080	5080	0
44	20231201	201900	50065090	5080	5080	5080	5080	0
45	20231201	201800	50065090	5080	5080	5080	5080	0
46	20231201	201700	50065090	5080	5080	5080	5080	0
47	20231201	201600	50065090	5080	5080	5080	5080	0
48	20231201	201500	50065090	5080	5080	5080	5080	0
49	20231201	201400	50065090	5080	5080	5080	5080	0
50	20231201	201300	50065090	5080	5080	5080	5080	0
51	20231201	201200	50065090	5080	5080	5080	5080	0
52	20231201	201100	50065090	5080	5080	5080	5080	0
53	20231201	201000	50065090	5080	5080	5080	5080	0
54	20231201	200900	50065090	5080	5080	5080	5080	0
55	20231201	200800	50065090	5080	5080	5080	5080	0
56	20231201	200700	50065090	5080	5080	5080	5080	0
57	20231201	200600	50065090	5080	5080	5080	5080	0
58	20231201	200500	50065090	5080	5080	5080	5080	0
59	20231201	200400	50065090	5080	5080	5080	5080	0
60	20231201	200300	50065090	5080	5080	5080	5080	0
61	20231201	200200	50065090	5080	5080	5080	5080	0
62	20231201	200100	50065090	5080	5080	5080	5080	736
63	20231201	200000	50065090	5080	5080	5080	5080	0
64	20231201	195900	50065090	5080	5080	5080	5080	0
65	20231201	195800	50065090	5080	5080	5080	5080	0
66	20231201	195700	50065090	5080	5080	5080	5080	0
67	20231201	195600	50065090	5080	5080	5080	5080	0
68	20231201	195500	50065090	5080	5080	5080	5080	0
69	20231201	195400	50065090	5080	5080	5080	5080	0
70	20231201	195300	50065090	5080	5080	5080	5080	0
71	20231201	195200	50065090	5080	5080	5080	5080	0
72	20231201	195100	50065090	5080	5080	5080	5080	0
73	20231201	195000	50065090	5080	5080	5080	5080	0
74	20231201	194900	50065090	5080	5080	5080	5080	0
75	20231201	194800	50065090	5080	5080	5080	5080	0
76	20231201	194700	50065090	5080	5080	5080	5080	0
77	20231201	194600	50065090	5080	5080	5080	5080	0
78	20231201	194500	50065090	5080	5080	5080	5080	0
79	20231201	194400	50065090	5080	5080	5080	5080	0
80	20231201	194300	50065090	5080	5080	5080	5080	0
81	20231201	194200	50065090	5080	5080	5080	5080	0
82	20231201	194100	50065090	5080	5080	5080	5080	0
83	20231201	194000	50065090	5080	5080	5080	5080	0
84	20231201	193900	50065090	5080	5080	5080	5080	0
85	20231201	193800	50065090	5080	5080	5080	5080	0
86	20231201	193700	50065090	5080	5080	5080	5080	0
87	20231201	193600	50065090	5080	5080	5080	5080	0
88	20231201	193500	50065090	5080	5080	5080	5080	0
89	20231201	193400	50065090	5080	5080	5080	5080	0
90	20231201	193300	50065090	5080	5080	5080	5080	0
91	20231201	193200	50065090	5080	5080	5080	5080	0
92	20231201	193100	50065090	5080	5080	5080	5080	736
93	20231201	193000	50065090	5080	5080	5080	5080	0
94	20231201	192900	50065090	5080	5080	5080	5080	0
95	20231201	192800	50065090	5080	5080	5080	5080	0
96	20231201	192700	50065090	5080	5080	5080	5080	0
97	20231201	192600	50065090	5080	5080	5080	5080	0
98	20231201	192500	50065090	5080	5080	5080	5080	0
99	20231201	192400	50065090	5080	5080	5080	5080	0
100	20231201	192300	50065090	5080	5080	5080	5080	0
101	20231201	192200	50065090	5080	5080	5080	5080	0
102	20231201	192100	50065090	5080	5080	5080	5080	0
103	20231201	192000	50065090	5080	5080	5080	5080	0
104	20231201	191900	50065090	5080	5080	5080	5080	0
105	20231201	191800	50065090	5080	5080	5080	5080	0
106	20231201	191700	50065090	5080	5080	5080	5080	0
107	20231201	191600	50065090	5080	5080	5080	5080	0
108	20231201	191500	50065090	5080	5080	5080	5080	0
109	20231201	191400	50065090	5080	5080	5080	5080	0
110	20231201	191300	50065090	5080	5080	5080	5080	0
111	20231201	191200	50065090	5080	5080	5080	5080	0
112	20231201	191100	50065090	5080	5080	5080	5080	0
113	20231201	191000	50065090	5080	5080	5080	5080	0
114	20231201	190900	50065090	5080	5080	5080	5080	0
115	20231201	190800	50065090	5080	5080	5080	5080	0
116	20231201	190700	50065090	5080	5080	5080	5080	0
117	20231201	190600	50065090	5080	5080	5080	5080	0
118	20231201	190500	50065090	5080	5080	5080	5080	0
119	20231201	190400	50065090	5080	5080	5080	5080	0
120	20231201	190300	50065090	5080	5080	5080	5080	0
121	20231201	190200	50065090	5080	5080	5080	5080	0
122	20231201	190100	50065090	5080	5080	5080	5080	736
123	20231201	190000	50065090	5080	5080	5080	5080	0
124	20231201	185900	50065090	5080	5080	5080	5080	0
125	20231201	185800	50065090	5080	5080	5080	5080	0
126	20231201	185700	50065090	5080	5080	5080	5080	0
127	20231201	185600	50065090	5080	5080	5080	5080	0
128	20231201	185500	50065090	5080	5080	5080	5080	0
129	20231201	185400	50065090	5080	5080	5080	5080	0
130	20231201	185300	50065090	5080	5080	5080	5080	0
131	20231201	185200	50065090	5080	5080	5080	5080	0
132	20231201	185100	50065090	5080	5080	5080	5080	0
133	20231201	185000	50065090	5080	5080	5080	5080	0
134	20231201	184900	50065090	5080	5080	5080	5080	0
135	20231201	184800	50065090	5080	5080	5080	5080	0
136	20231201	184700	50065090	5080	5080	5080	5080	0
137	20231201	184600	50065090	5080	5080	5080	5080	0
138	20231201	184500	50065090	5080	5080	5080	5080	0
139	20231201	184400	50065090	5080	5080	5080	5080	0
140	20231201	184300	50065090	5080	5080	5080	5080	0
141	20231201	184200	50065090	5080	5080	5080	5080	0
142	20231201	184100	50065090	5080	5080	5080	5080	0
143	20231201	184000	50065090	5080	5080	5080	5080	0
144	20231201	183900	50065090	5080	5080	5080	5080	0
145	20231201	183800	50065090	5080	5080	5080	5080	0
146	20231201	183700	50065090	5080	5080	5080	5080	0
147	20231201	183600	50065090	5080	5080	5080	5080	0
148	20231201	183500	50065090	5080	5080	5080	5080	0
149	20231201	183400	50065090	5080	5080	5080	5080	0
150	20231201	183300	50065090	5080	5080	5080	5080	0
151	20231201	183200	50065090	5080	5080	5080	5080	0
152	20231201	183100	50065090	5080	5080	5080	5080	736
153	20231201	183000	50065090	5080	5080	5080	5080	0
154	20231201	182900	50065090	5080	5080	5080	5080	0
155	20231201	182800	50065090	5080	5080	5080	5080	0
156	20231201	182700	50065090	5080	5080	5080	5080	0
157	20231201	182600	50065090	5080	5080	5080	5080	0
158	20231201	182500	50065090	5080	5080	5080	5080	0
159	20231201	182400	50065090	5080	5080	5080	5080	0
160	20231201	182300	50065090	5080	5080	5080	5080	0
161	20231201	182200	50065090	5080	5080	5080	5080	0
162	20231201	182100	50065090	5080	5080	5080	5080	0
163	20231201	182000	50065090	5080	5080	5080	5080	0
164	20231201	181900	50065090	5080	5080	5080	5080	0
165	20231201	181800	50065090	5080	5080	5080	5080	0
166	20231201	181700	50065090	5080	5080	5080	5080	0
167	20231201	181600	50065090	5080	5080	5080	5080	0
168	20231201	181500	50065090	5080	5080	5080	5080	0
169	20231201	181400	50065090	5080	5080	5080	5080	0
170	20231201	181300	50065090	5080	5080	5080	5080	0
171	20231201	181200	50065090	5080	5080	5080	5080	0
172	20231201	181100	50065090	5080	5080	5080	5080	0
173	20231201	181000	50065090	5080	5080	5080	5080	0
174	20231201	180900	50065090	5080	5080	5080	5080	0
175	20231201	180800	50065090	5080	5080	5080	5080	0
176	20231201	180700	50065090	5080	5080	5080	5080	0
177	20231201	180600	50065090	5080	5080	5080	5080	0
178	20231201	180500	50065090	5080	5080	5080	5080	0
179	20231201	180400	50065090	5080	5080	5080	5080	0
180	20231201	180300	50065090	5080	5080	5080	5080	0
181	20231201	180200	50065090	5080	5080	5080	5080	0
182	20231201	180100	50065090	5080	5080	5080	5080	736
183	20231201	180000	50065090	5080	5080	5080	5080	0
184	20231201	175900	50065090	5080	5080	5080	5080	0
185	20231201	175800	50065090	5080	5080	5080	5080	0
186	20231201	175700	50065090	5080	5080	5080	5080	0
187	20231201	175600	50065090	5080	5080	5080	5080	0
188	20231201	175500	50065090	5080	5080	5080	5080	0
189	20231201	175400	50065090	5080	5080	5080	5080	0
190	20231201	175300	50065090	5080	5080	5080	5080	0
191	20231201	175200	50065090	5080	5080	5080	5080	0
192	20231201	175100	50065090	5080	5080	5080	5080	0
193	20231201	175000	50065090	5080	5080	5080	5080	0
194	20231201	174900	50065090	5080	5080	5080	5080	0
195	20231201	174800	50065090	5080	5080	5080	5080	0
196	20231201	174700	50065090	5080	5080	5080	5080	0
197	20231201	174600	50065090	5080	5080	5080	5080	0
198	20231201	174500	50065090	5080	5080	5080	5080	0
199	20231201	174400	50065090	5080	5080	5080	5080	0
200	20231201	174300	50065090	5080	5080	5080	5080	0
201	20231201	174200	50065090	5080	5080	5080	5080	0
202	20231201	174100	50065090	5080	5080	5080	5080	0
203	20231201	174000	50065090	5080	5080	5080	5080	0
204	20231201	173900	50065090	5080	5080	5080	5080	0
205	20231201	173800	50065090	5080	5080	5080	5080	0
206	20231201	173700	50065090	5080	5080	5080	5080	0
207	20231201	173600	50065090	5080	5080	5080	5080	0
208	20231201	173500	50065090	5080	5080	5080	5080	0
209	20231201	173400	50065090	5080	5080	5080	5080	0
210	20231201	173300	50065090	5080	5080	5080	5080	0
211	20231201	173200	50065090	5080	5080	5080	5080	0
212	20231201	173100	50065090	5080	5080	5080	5080	736
213	20231201	173000	50065090	5080	5080	5080	5080	0
214	20231201	172900	50065090	5080	5080	5080	5080	0
215	20231201	172800	50065090	5080	5080	5080	5080	0
216	20231201	172700	50065090	5080	5080	5080	5080	0
217	20231201	172600	50065090	5080	5080	5080	5080	0
218	20231201	172500	50065090	5080	5080	5080	5080	0
219	20231201	172400	50065090	5080	5080	5080	5080	0
220	20231201	172300	50065090	5080	5080	5080	5080	0
221	20231201	172200	50065090	5080	5080	5080	5080	0
222	20231201	172100	50065090	5080	5080	5080	5080	0
223	20231201	172000	50065090	5080	5080	5080	5080	0
224	20231201	171900	50065090	5080	5080	5080	5080	0
225	20231201	171800	50065090	5080	5080	5080	5080	0
226	20231201	171700	50065090	5080	5080	5080	5080	0
227	20231201	171600	50065090	5080	5080	5080	5080	0
228	20231201	171500	50065090	5080	5080	5080	5080	0
229	20231201	171400	50065090	5080	5080	5080	5080	0
230	20231201	171300	50065090	5080	5080	5080	5080	0
231	20231201	171200	50065090	5080	5080	5080	5080	0
232	20231201	171100	50065090	5080	5080	5080	5080	0
233	20231201	171000	50065090	5080	5080	5080	5080	0
234	20231201	170900	50065090	5080	5080	5080	5080	0
235	20231201	170800	50065090	5080	5080	5080	5080	0
236	20231201	170700	50065090	5080	5080	5080	5080	0
237	20231201	170600	50065090	5080	5080	5080	5080	0
238	20231201	170500	50065090	5080	5080	5080	5080	0
239	20231201	170400	50065090	5080	5080	5080	5080	0
240	20231201	170300	50065090	5080	5080	5080	5080	0
241	20231201	170200	50065090	5080	5080	5080	5080	0
242	20231201	170100	50065090	5080	5080	5080	5080	736
243	20231201	170000	50065090	5080	5080	5080	5080	0
244	20231201	165900	50065090	5080	5080	5080	5080	0
245	20231201	165800	50065090	5080	5080	5080	5080	0
246	20231201	165700	50065090	5080	5080	5080	5080	0
247	20231201	165600	50065090	5080	5080	5080	5080	0
248	20231201	165500	50065090	5080	5080	5080	5080	0
249	20231201	165400	50065090	5080	5080	5080	5080	0
250	20231201	165300	50065090	5080	5080	5080	5080	0
251	20231201	165200	50065090	5080	5080	5080	5080	0
252	20231201	165100	50065090	5080	5080	5080	5080	0
253	20231201	165000	50065090	5080	5080	5080	5080	0
254	20231201	164900	50065090	5080	5080	5080	5080	0
255	20231201	164800	50065090	5080	5080	5080	5080	0
256	20231201	164700	50065090	5080	5080	5080	5080	0
257	20231201	164600	50065090	5080	5080	5080	5080	0
258	20231201	164500	50065090	5080	5080	5080	5080	0
259	20231201	164400	50065090	5080	5080	5080	5080	0
260	20231201	164300	50065090	5080	5080	5080	5080	0
261	20231201	164200	50065090	5080	5080	5080	5080	0
262	20231201	164100	50065090	5080	5080	5080	5080	0
263	20231201	164000	50065090	5080	5080	5080	5080	0
264	20231201	163900	50065090	5080	5080	5080	5080	0
265	20231201	163800	50065090	5080	5080	5080	5080	0
266	20231201	163700	50065090	5080	5080	5080	5080	0
267	20231201	163600	50065090	5080	5080	5080	5080	0
268	20231201	163500	50065090	5080	5080	5080	5080	0
269	20231201	163400	50065090	5080	5080	5080	5080	0
270	20231201	163300	50065090	5080	5080	5080	5080	0
271	20231201	163200	50065090	5080	5080	5080	5080	0
272	20231201	163100	50065090	5080	5080	5080	5080	736
273	20231201	163000	50065090	5080	5080	5080	5080	0
274	20231201	162900	50065090	5080	5080	5080	5080	0
275	20231201	162800	50065090	5080	5080	5080	5080	0
276	20231201	162700	50065090	5080	5080	5080	5080	0
277	20231201	162600	50065090	5080	5080	5080	5080	0
278	20231201	162500	50065090	5080	5080	5080	5080	0
279	20231201	162400	50065090	5080	5080	5080	5080	0
280	20231201	162300	50065090	5080	5080	5080	5080	0
281	20231201	162200	50065090	5080	5080	5080	5080	0
282	20231201	162100	50065090	5080	5080	5080	5080	0
283	20231201	162000	50065090	5080	5080	5080	5080	0
284	20231201	161900	50065090	5080	5080	5080	5080	0
285	20231201	161800	50065090	5080	5080	5080	5080	0
286	20231201	161700	50065090	5080	5080	5080	5080	0
287	20231201	161600	50065090	5080	5080	5080	5080	0
288	20231201	161500	50065090	5080	5080	5080	5080	0
289	20231201	161400	50065090	5080	5080	5080	5080	0
290	20231201	161300	50065090	5080	5080	5080	5080	0
291	20231201	161200	50065090	5080	5080	5080	5080	0
292	20231201	161100	50065090	5080	5080	5080	5080	0
293	20231201	161000	50065090	5080	5080	5080	5080	0
294	20231201	160900	50065090	5080	5080	5080	5080	0
295	20231201	160800	50065090	5080	5080	5080	5080	0
296	20231201	160700	50065090	5080	5080	5080	5080	0
297	20231201	160600	50065090	5080	5080	5080	5080	0
298	20231201	160500	50065090	5080	5080	5080	5080	0
299	20231201	160400	50065090	5080	5080	5080	5080	0
300	20231201	160300	50065090	5080	5080	5080	5080	0
301	20231201	160200	50065090	5080	5080	5080	5080	0
302	20231201	160100	50065090	5080	5080	5080	5080	736
303	20231201	160000	50065090	5080	5080	5080	5080	0
304	20231201	155900	50065090	5080	5080	5080	5080	0
305	20231201	155800	50065090	5080	5080	5080	5080	0
306	20231201	155700	50065090	5080	5080	5080	5080	0
307	20231201	155600	50065090	5080	5080	5080	5080	0
308	20231201	155500	50065090	5080	5080	5080	5080	0
309	20231201	155400	50065090	5080	5080	5080	5080	0
310	20231201	155300	50065090	5080	5080	5080	5080	0
311	20231201	155200	50065090	5080	5080	5080	5080	0
312	20231201	155100	50065090	5080	5080	5080	5080	0
313	20231201	155000	50065090	5080	5080	5080	5080	0
314	20231201	154900	50065090	5080	5080	5080	5080	0
315	20231201	154800	50065090	5080	5080	5080	5080	0
316	20231201	154700	50065090	5080	5080	5080	5080	0
317	20231201	154600	50065090	5080	5080	5080	5080	0
318	20231201	154500	50065090	5080	5080	5080	5080	0
319	20231201	154400	50065090	5080	5080	5080	5080	0
320	20231201	154300	50065090	5080	5080	5080	5080	0
321	20231201	154200	50065090	5080	5080	5080	5080	0
322	20231201	154100	50065090	5080	5080	5080	5080	0
323	20231201	154000	50065090	5080	5080	5080	5080	0
324	20231201	153900	50065090	5080	5080	5080	5080	0
325	20231201	153800	50065090	5080	5080	5080	5080	0
326	20231201	153700	50065090	5080	5080	5080	5080	0
327	20231201	153600	50065090	5080	5080	5080	5080	0
328	20231201	153500	50065090	5080	5080	5080	5080	0
329	20231201	153400	50065090	5080	5080	5080	5080	0
330	20231201	153300	50065090	5080	5080	5080	5080	0
331	20231201	153200	50065090	5080	5080	5080	5080	0
332	20231201	153100	50065090	5080	5080	5080	5080	736
333	20231201	153000	50065090	5080	5080	5080	5080	736
334	20231201	152900	46326210	5080	5080	5080	5080	0
335	20231201	152800	46326210	5080	5080	5080	5080	0
336	20231201	152700	46326210	5080	5080	5080	5080	0
337	20231201	152600	46326210	5080	5080	5080	5080	0
338	20231201	152500	46326210	5080	5080	5080	5080	0
339	20231201	152400	46326210	5080	5080	5080	5080	0
340	20231201	152300	46326210	5080	5080	5080	5080	0
341	20231201	152200	46326210	5080	5080	5080	5080	0
342	20231201	152100	46326210	5080	5080	5080	5080	0
343	20231201	152000	46326210	5080	5080	5080	5080	0
344	20231201	151900	46326210	5080	5080	5080	5080	0
345	20231201	151800	46326210	5080	5080	5080	5080	1
346	20231201	151700	46321130	5050	5060	5060	5050	1133
347	20231201	151600	40597950	5090	5090	5090	5090	2
348	20231201	151500	40587770	5060	5060	5060	5060	0
349	20231201	151400	40587770	5060	5080	5080	5060	221
350	20231201	151300	39469490	5080	5080	5080	5080	0
351	20231201	151200	39469490	5080	5080	5080	5080	0
352	20231201	151100	39469490	5080	5080	5080	5080	0
353	20231201	151000	39469490	5080	5080	5080	5080	0
354	20231201	150900	39469490	5080	5060	5080	5060	2
355	20231201	150800	39459350	5070	5070	5070	5070	0
356	20231201	150700	39459350	5070	5070	5070	5070	0
357	20231201	150600	39459350	5070	5070	5070	5070	1
358	20231201	150500	39454280	5070	5070	5070	5070	0
359	20231201	150400	39454280	5070	5070	5070	5070	93
360	20231201	150300	38982770	5070	5070	5070	5070	0
361	20231201	150200	38982770	5070	5070	5070	5070	0
362	20231201	150100	38982770	5070	5070	5070	5070	1
363	20231201	150000	38977700	5100	5100	5100	5100	0
364	20231201	145900	38977700	5100	5100	5100	5100	0
365	20231201	145800	38977700	5100	5100	5100	5100	0
366	20231201	145700	38977700	5100	5100	5100	5100	0
367	20231201	145600	38977700	5100	5100	5100	5100	0
368	20231201	145500	38977700	5100	5100	5100	5100	0
369	20231201	145400	38977700	5100	5100	5100	5100	0
370	20231201	145300	38977700	5100	5100	5100	5100	0
371	20231201	145200	38977700	5100	5090	5100	5090	28
372	20231201	145100	38835160	5060	5090	5100	5060	605
373	20231201	145000	35764950	5080	5080	5080	5080	106
374	20231201	144900	35226470	5080	5080	5080	5080	0
375	20231201	144800	35226470	5080	5080	5080	5080	0
376	20231201	144700	35226470	5080	5080	5080	5080	0
377	20231201	144600	35226470	5080	5080	5080	5080	0
378	20231201	144500	35226470	5080	5080	5080	5080	1
379	20231201	144400	35221390	5080	5080	5080	5080	0
380	20231201	144300	35221390	5080	5080	5080	5080	1
381	20231201	144200	35216310	5070	5070	5070	5070	0
382	20231201	144100	35216310	5070	5070	5070	5070	0
383	20231201	144000	35216310	5070	5070	5070	5070	5
384	20231201	143900	35190960	5080	5080	5080	5080	0
385	20231201	143800	35190960	5080	5080	5080	5080	0
386	20231201	143700	35190960	5080	5080	5080	5080	0
387	20231201	143600	35190960	5080	5080	5080	5080	0
388	20231201	143500	35190960	5080	5080	5080	5080	0
389	20231201	143400	35190960	5080	5080	5080	5080	0
390	20231201	143300	35190960	5080	5080	5080	5080	0
391	20231201	143200	35190960	5080	5080	5080	5080	0
392	20231201	143100	35190960	5080	5080	5080	5080	0
393	20231201	143000	35190960	5080	5080	5080	5080	0
394	20231201	142900	35190960	5080	5080	5080	5080	0
395	20231201	142800	35190960	5080	5080	5080	5080	0
396	20231201	142700	35190960	5080	5080	5080	5080	0
397	20231201	142600	35190960	5080	5080	5080	5080	0
398	20231201	142500	35190960	5080	5080	5080	5080	0
399	20231201	142400	35190960	5080	5080	5080	5080	0
400	20231201	142300	35190960	5080	5080	5080	5080	0
401	20231201	142200	35190960	5080	5080	5080	5080	0
402	20231201	142100	35190960	5080	5080	5080	5080	0
403	20231201	142000	35190960	5080	5080	5080	5080	1
404	20231201	141900	35185880	5070	5070	5070	5070	0
405	20231201	141800	35185880	5070	5070	5070	5070	0
406	20231201	141700	35185880	5070	5070	5070	5070	0
407	20231201	141600	35185880	5070	5070	5070	5070	200
408	20231201	141500	34171880	5070	5070	5070	5070	0
409	20231201	141400	34171880	5070	5070	5070	5070	0
410	20231201	141300	34171880	5070	5070	5070	5070	0
411	20231201	141200	34171880	5070	5070	5070	5070	0
412	20231201	141100	34171880	5070	5070	5070	5070	0
413	20231201	141000	34171880	5070	5070	5070	5070	0
414	20231201	140900	34171880	5070	5070	5070	5070	0
415	20231201	140800	34171880	5070	5070	5070	5070	4
416	20231201	140700	34151600	5070	5070	5070	5070	6
417	20231201	140600	34121180	5080	5080	5080	5080	1
418	20231201	140500	34116100	5060	5060	5060	5060	168
419	20231201	140400	33266020	5060	5060	5060	5060	0
420	20231201	140300	33266020	5060	5060	5060	5060	0
421	20231201	140200	33266020	5060	5060	5060	5060	0
422	20231201	140100	33266020	5060	5060	5060	5060	0
423	20231201	140000	33266020	5060	5060	5060	5060	34
424	20231201	135900	33093980	5080	5080	5080	5080	0
425	20231201	135800	33093980	5080	5080	5080	5080	0
426	20231201	135700	33093980	5080	5080	5080	5080	0
427	20231201	135600	33093980	5080	5080	5080	5080	0
428	20231201	135500	33093980	5080	5080	5080	5080	0
429	20231201	135400	33093980	5080	5080	5080	5080	0
430	20231201	135300	33093980	5080	5080	5080	5080	0
431	20231201	135200	33093980	5080	5080	5080	5080	0
432	20231201	135100	33093980	5080	5080	5080	5080	0
433	20231201	135000	33093980	5080	5080	5080	5080	0
434	20231201	134900	33093980	5080	5080	5080	5080	0
435	20231201	134800	33093980	5080	5080	5080	5080	0
436	20231201	134700	33093980	5080	5080	5080	5080	0
437	20231201	134600	33093980	5080	5080	5080	5080	0
438	20231201	134500	33093980	5080	5080	5080	5080	0
439	20231201	134400	33093980	5080	5080	5080	5080	0
440	20231201	134300	33093980	5080	5080	5080	5080	0
441	20231201	134200	33093980	5080	5080	5080	5080	0
442	20231201	134100	33093980	5080	5080	5080	5080	0
443	20231201	134000	33093980	5080	5080	5080	5080	0
444	20231201	133900	33093980	5080	5080	5080	5080	0
445	20231201	133800	33093980	5080	5080	5080	5080	0
446	20231201	133700	33093980	5080	5080	5080	5080	2
447	20231201	133600	33083820	5080	5080	5080	5080	0
448	20231201	133500	33083820	5080	5080	5080	5080	0
449	20231201	133400	33083820	5080	5080	5080	5080	1
450	20231201	133300	33078740	5060	5060	5060	5060	0
451	20231201	133200	33078740	5060	5060	5060	5060	0
452	20231201	133100	33078740	5060	5060	5060	5060	1
453	20231201	133000	33073680	5060	5060	5060	5060	0
454	20231201	132900	33073680	5060	5060	5060	5060	200
455	20231201	132800	32061680	5060	5060	5060	5060	0
456	20231201	132700	32061680	5060	5060	5060	5060	0
457	20231201	132600	32061680	5060	5060	5060	5060	0
458	20231201	132500	32061680	5060	5060	5060	5060	0
459	20231201	132400	32061680	5060	5060	5060	5060	0
460	20231201	132300	32061680	5060	5060	5060	5060	0
461	20231201	132200	32061680	5060	5060	5060	5060	0
462	20231201	132100	32061680	5060	5060	5060	5060	0
463	20231201	132000	32061680	5060	5060	5060	5060	0
464	20231201	131900	32061680	5060	5060	5060	5060	0
465	20231201	131800	32061680	5060	5060	5060	5060	0
466	20231201	131700	32061680	5060	5060	5060	5060	0
467	20231201	131600	32061680	5060	5060	5060	5060	0
468	20231201	131500	32061680	5060	5060	5060	5060	0
469	20231201	131400	32061680	5060	5060	5060	5060	0
470	20231201	131300	32061680	5060	5060	5060	5060	100
471	20231201	131200	31555680	5070	5070	5070	5070	0
472	20231201	131100	31555680	5070	5070	5070	5070	6
473	20231201	131000	31525260	5070	5070	5070	5070	0
474	20231201	130900	31525260	5070	5070	5070	5070	0
475	20231201	130800	31525260	5070	5070	5070	5070	500
476	20231201	130700	28990260	5070	5070	5070	5070	670
477	20231201	130600	25593360	5070	5070	5070	5070	0
478	20231201	130500	25593360	5070	5080	5080	5070	569
479	20231201	130400	22705230	5070	5070	5070	5070	40
480	20231201	130300	22502430	5060	5060	5060	5060	0
481	20231201	130200	22502430	5060	5060	5060	5060	34
482	20231201	130100	22330390	5090	5090	5090	5090	0
483	20231201	130000	22330390	5090	5090	5090	5090	0
484	20231201	125900	22330390	5090	5090	5090	5090	0
485	20231201	125800	22330390	5090	5090	5090	5090	0
486	20231201	125700	22330390	5090	5090	5090	5090	0
487	20231201	125600	22330390	5090	5090	5090	5090	40
488	20231201	125500	22126790	5100	5100	5100	5100	0
489	20231201	125400	22126790	5100	5100	5100	5100	0
490	20231201	125300	22126790	5100	5100	5100	5100	0
491	20231201	125200	22126790	5100	5100	5100	5100	0
492	20231201	125100	22126790	5100	5100	5100	5100	0
493	20231201	125000	22126790	5100	5100	5100	5100	0
494	20231201	124900	22126790	5100	5100	5100	5100	0
495	20231201	124800	22126790	5100	5100	5100	5100	0
496	20231201	124700	22126790	5100	5100	5100	5100	0
497	20231201	124600	22126790	5100	5100	5100	5100	0
498	20231201	124500	22126790	5100	5100	5100	5100	0
499	20231201	124400	22126790	5100	5100	5100	5100	0
500	20231201	124300	22126790	5100	5100	5100	5100	0
501	20231201	124200	22126790	5100	5100	5100	5100	0
502	20231201	124100	22126790	5100	5100	5100	5100	0
503	20231201	124000	22126790	5100	5100	5100	5100	0
504	20231201	123900	22126790	5100	5100	5100	5100	0
505	20231201	123800	22126790	5100	5100	5100	5100	0
506	20231201	123700	22126790	5100	5100	5100	5100	0
507	20231201	123600	22126790	5100	5100	5100	5100	0
508	20231201	123500	22126790	5100	5100	5100	5100	0
509	20231201	123400	22126790	5100	5100	5100	5100	0
510	20231201	123300	22126790	5100	5080	5100	5080	15
511	20231201	123200	22050510	5080	5080	5080	5080	0
512	20231201	123100	22050510	5080	5080	5080	5080	1
513	20231201	123000	22045430	5060	5060	5060	5060	0
514	20231201	122900	22045430	5060	5060	5060	5060	0
515	20231201	122800	22045430	5060	5060	5060	5060	1
516	20231201	122700	22040370	5060	5060	5060	5060	0
517	20231201	122600	22040370	5060	5060	5060	5060	0
518	20231201	122500	22040370	5060	5060	5060	5060	0
519	20231201	122400	22040370	5060	5060	5060	5060	0
520	20231201	122300	22040370	5060	5060	5060	5060	0
521	20231201	122200	22040370	5060	5060	5060	5060	1
522	20231201	122100	22035310	5060	5060	5060	5060	1
523	20231201	122000	22030250	5070	5070	5070	5070	0
524	20231201	121900	22030250	5070	5070	5070	5070	50
525	20231201	121800	21776750	5080	5080	5080	5080	0
526	20231201	121700	21776750	5080	5080	5080	5080	0
527	20231201	121600	21776750	5080	5080	5080	5080	0
528	20231201	121500	21776750	5080	5080	5080	5080	1
529	20231201	121400	21771670	5080	5080	5080	5080	0
530	20231201	121300	21771670	5080	5080	5080	5080	0
531	20231201	121200	21771670	5080	5080	5080	5080	0
532	20231201	121100	21771670	5080	5080	5080	5080	5
533	20231201	121000	21746270	5080	5080	5080	5080	0
534	20231201	120900	21746270	5080	5080	5080	5080	1
535	20231201	120800	21741190	5080	5080	5080	5080	0
536	20231201	120700	21741190	5080	5080	5080	5080	5
537	20231201	120600	21715790	5100	5100	5100	5100	0
538	20231201	120500	21715790	5100	5100	5100	5100	0
539	20231201	120400	21715790	5100	5060	5100	5060	37
540	20231201	120300	21528510	5090	5090	5090	5090	0
541	20231201	120200	21528510	5090	5090	5090	5090	0
542	20231201	120100	21528510	5090	5090	5090	5090	1
543	20231201	120000	21523420	5060	5060	5060	5060	0
544	20231201	115900	21523420	5060	5060	5060	5060	0
545	20231201	115800	21523420	5060	5060	5060	5060	1
546	20231201	115700	21518360	5060	5060	5060	5060	0
547	20231201	115600	21518360	5060	5060	5060	5060	0
548	20231201	115500	21518360	5060	5060	5060	5060	1
549	20231201	115400	21513300	5080	5080	5080	5080	0
550	20231201	115300	21513300	5080	5080	5080	5080	0
551	20231201	115200	21513300	5080	5080	5080	5080	0
552	20231201	115100	21513300	5080	5080	5080	5080	0
553	20231201	115000	21513300	5080	5080	5080	5080	0
554	20231201	114900	21513300	5080	5080	5080	5080	2
555	20231201	114800	21503140	5080	5080	5080	5080	1
556	20231201	114700	21498060	5060	5060	5060	5060	0
557	20231201	114600	21498060	5060	5060	5060	5060	0
558	20231201	114500	21498060	5060	5060	5060	5060	0
559	20231201	114400	21498060	5060	5060	5060	5060	6
560	20231201	114300	21467700	5060	5060	5060	5060	0
561	20231201	114200	21467700	5060	5060	5060	5060	0
562	20231201	114100	21467700	5060	5060	5060	5060	0
563	20231201	114000	21467700	5060	5060	5060	5060	0
564	20231201	113900	21467700	5060	5060	5060	5060	0
565	20231201	113800	21467700	5060	5060	5060	5060	0
566	20231201	113700	21467700	5060	5060	5060	5060	0
567	20231201	113600	21467700	5060	5060	5060	5060	0
568	20231201	113500	21467700	5060	5060	5060	5060	0
569	20231201	113400	21467700	5060	5060	5060	5060	0
570	20231201	113300	21467700	5060	5060	5060	5060	0
571	20231201	113200	21467700	5060	5060	5060	5060	0
572	20231201	113100	21467700	5060	5060	5060	5060	0
573	20231201	113000	21467700	5060	5060	5060	5060	0
574	20231201	112900	21467700	5060	5060	5060	5060	0
575	20231201	112800	21467700	5060	5060	5060	5060	0
576	20231201	112700	21467700	5060	5060	5060	5060	0
577	20231201	112600	21467700	5060	5060	5060	5060	0
578	20231201	112500	21467700	5060	5060	5060	5060	0
579	20231201	112400	21467700	5060	5060	5060	5060	0
580	20231201	112300	21467700	5060	5060	5060	5060	0
581	20231201	112200	21467700	5060	5060	5060	5060	0
582	20231201	112100	21467700	5060	5060	5060	5060	0
583	20231201	112000	21467700	5060	5060	5060	5060	0
584	20231201	111900	21467700	5060	5060	5060	5060	0
585	20231201	111800	21467700	5060	5060	5060	5060	0
586	20231201	111700	21467700	5060	5060	5060	5060	0
587	20231201	111600	21467700	5060	5060	5060	5060	0
588	20231201	111500	21467700	5060	5060	5060	5060	0
589	20231201	111400	21467700	5060	5060	5060	5060	0
590	20231201	111300	21467700	5060	5070	5070	5060	40
591	20231201	111200	21264920	5070	5070	5070	5070	4
592	20231201	111100	21244640	5070	5070	5070	5070	4
593	20231201	111000	21224360	5070	5080	5080	5070	120
594	20231201	110900	20614800	5100	5100	5100	5100	0
595	20231201	110800	20614800	5100	5080	5100	5080	4
596	20231201	110700	20594440	5080	5080	5080	5080	1
597	20231201	110600	20589360	5100	5080	5100	5080	37
598	20231201	110500	20401380	5100	5100	5100	5100	0
599	20231201	110400	20401380	5100	5100	5100	5100	0
600	20231201	110300	20401380	5100	5100	5100	5100	0
601	20231201	110200	20401380	5100	5090	5100	5090	2
602	20231201	110100	20391190	5100	5100	5100	5100	0
603	20231201	110000	20391190	5100	5100	5100	5100	0
604	20231201	105900	20391190	5100	5100	5100	5100	0
605	20231201	105800	20391190	5100	5100	5100	5100	0
606	20231201	105700	20391190	5100	5100	5100	5100	0
607	20231201	105600	20391190	5100	5100	5100	5100	0
608	20231201	105500	20391190	5100	5100	5100	5100	0
609	20231201	105400	20391190	5100	5100	5100	5100	0
610	20231201	105300	20391190	5100	5100	5100	5100	103
611	20231201	105200	19865890	5100	5090	5100	5090	5
612	20231201	105100	19840420	5080	5080	5080	5080	0
613	20231201	105000	19840420	5080	5080	5080	5080	0
614	20231201	104900	19840420	5080	5080	5080	5080	0
615	20231201	104800	19840420	5080	5080	5080	5080	0
616	20231201	104700	19840420	5080	5080	5080	5080	101
617	20231201	104600	19327340	5100	5100	5100	5100	0
618	20231201	104500	19327340	5100	5100	5100	5100	0
619	20231201	104400	19327340	5100	5090	5100	5090	2
620	20231201	104300	19317150	5100	5100	5100	5100	0
621	20231201	104200	19317150	5100	5100	5100	5100	0
622	20231201	104100	19317150	5100	5100	5100	5100	0
623	20231201	104000	19317150	5100	5100	5100	5100	0
624	20231201	103900	19317150	5100	5100	5100	5100	0
625	20231201	103800	19317150	5100	5100	5100	5100	0
626	20231201	103700	19317150	5100	5100	5100	5100	0
627	20231201	103600	19317150	5100	5100	5100	5100	0
628	20231201	103500	19317150	5100	5100	5100	5100	0
629	20231201	103400	19317150	5100	5090	5100	5090	48
630	20231201	103300	19072790	5090	5090	5090	5090	0
631	20231201	103200	19072790	5090	5090	5090	5090	0
632	20231201	103100	19072790	5090	5090	5090	5090	0
633	20231201	103000	19072790	5090	5090	5090	5090	0
634	20231201	102900	19072790	5090	5090	5090	5090	13
635	20231201	102800	19006620	5060	5060	5060	5060	0
636	20231201	102700	19006620	5060	5060	5060	5060	1
637	20231201	102600	19001560	5090	5090	5090	5090	0
638	20231201	102500	19001560	5090	5090	5090	5090	0
639	20231201	102400	19001560	5090	5090	5090	5090	1
640	20231201	102300	18996470	5060	5060	5060	5060	0
641	20231201	102200	18996470	5060	5060	5060	5060	0
642	20231201	102100	18996470	5060	5060	5060	5060	0
643	20231201	102000	18996470	5060	5060	5060	5060	4
644	20231201	101900	18976230	5100	5100	5100	5100	0
645	20231201	101800	18976230	5100	5100	5100	5100	0
646	20231201	101700	18976230	5100	5060	5100	5060	1030
647	20231201	101600	13763330	5060	5060	5060	5060	0
648	20231201	101500	13763330	5060	5060	5060	5060	244
649	20231201	101400	12528690	5050	5050	5050	5050	0
650	20231201	101300	12528690	5050	5050	5050	5050	0
651	20231201	101200	12528690	5050	5050	5050	5050	0
652	20231201	101100	12528690	5050	5050	5050	5050	7
653	20231201	101000	12493340	5050	5050	5050	5050	182
654	20231201	100900	11574240	5060	5060	5060	5060	12
655	20231201	100800	11513520	5060	5070	5070	5060	345
656	20231201	100700	9767770	5070	5070	5070	5070	1
657	20231201	100600	9762700	5140	5140	5140	5140	0
658	20231201	100500	9762700	5140	5140	5140	5140	0
659	20231201	100400	9762700	5140	5110	5140	5110	70
660	20231201	100300	9404780	5110	5110	5110	5110	0
661	20231201	100200	9404780	5110	5080	5110	5050	313
662	20231201	100100	7817650	5110	5110	5110	5110	18
663	20231201	100000	7725670	5080	5080	5080	5080	58
664	20231201	095900	7431030	5080	5080	5080	5080	0
665	20231201	095800	7431030	5080	5080	5080	5080	0
666	20231201	095700	7431030	5080	5060	5080	5060	11
667	20231201	095600	7375170	5080	5080	5080	5080	0
668	20231201	095500	7375170	5080	5080	5080	5080	0
669	20231201	095400	7375170	5080	5080	5080	5080	0
670	20231201	095300	7375170	5080	5080	5080	5080	0
671	20231201	095200	7375170	5080	5080	5080	5080	0
672	20231201	095100	7375170	5080	5080	5080	5080	0
673	20231201	095000	7375170	5080	5080	5080	5080	0
674	20231201	094900	7375170	5080	5080	5080	5080	0
675	20231201	094800	7375170	5080	5080	5080	5080	0
676	20231201	094700	7375170	5080	5080	5080	5080	0
677	20231201	094600	7375170	5080	5080	5080	5080	0
678	20231201	094500	7375170	5080	5080	5080	5080	3
679	20231201	094400	7359930	5090	5090	5090	5090	10
680	20231201	094300	7309030	5090	5090	5090	5090	5
681	20231201	094200	7283580	5070	5070	5070	5070	14
682	20231201	094100	7212600	5070	5070	5070	5070	2
683	20231201	094000	7202460	5070	5070	5070	5050	4
684	20231201	093900	7182220	5080	5080	5080	5080	0
685	20231201	093800	7182220	5080	5080	5080	5080	1
686	20231201	093700	7177140	5050	5050	5050	5050	3
687	20231201	093600	7161990	5060	5060	5060	5060	62
688	20231201	093500	6848270	5090	5090	5090	5090	1
689	20231201	093400	6843180	5060	5060	5060	5060	38
690	20231201	093300	6650900	5050	5070	5070	5050	349
691	20231201	093200	4884790	5110	5110	5110	5110	0
692	20231201	093100	4884790	5110	5110	5110	5110	0
693	20231201	093000	4884790	5110	5110	5110	5110	1
694	20231201	092900	4879680	5060	5060	5060	5060	8
695	20231201	092800	4839200	5120	5120	5120	5120	0
696	20231201	092700	4839200	5120	5120	5120	5120	3
697	20231201	092600	4823840	5120	5080	5120	5070	22
698	20231201	092500	4712140	5140	5140	5140	5140	0
699	20231201	092400	4712140	5140	5140	5140	5140	0
700	20231201	092300	4712140	5140	5140	5140	5140	0
701	20231201	092200	4712140	5140	5140	5140	5140	0
702	20231201	092100	4712140	5140	5140	5140	5140	0
703	20231201	092000	4712140	5140	5140	5140	5140	0
704	20231201	091900	4712140	5140	5140	5140	5140	0
705	20231201	091800	4712140	5140	5140	5140	5140	0
706	20231201	091700	4712140	5140	5140	5140	5140	0
707	20231201	091600	4712140	5140	5100	5140	5100	16
708	20231201	091500	4630340	5150	5150	5150	5150	0
709	20231201	091400	4630340	5150	5150	5150	5150	2
710	20231201	091300	4620040	5110	5140	5140	5110	37
711	20231201	091200	4430070	5160	5160	5160	5160	0
712	20231201	091100	4430070	5160	5160	5160	5160	0
713	20231201	091000	4430070	5160	5160	5160	5160	0
714	20231201	090900	4430070	5160	5160	5160	5160	0
715	20231201	090800	4430070	5160	5160	5160	5160	10
716	20231201	090700	4378470	5170	5130	5170	5130	8
717	20231201	090600	4337190	5170	5140	5170	5140	23
718	20231201	090500	4218660	5140	5140	5140	5140	0
719	20231201	090400	4218660	5140	5120	5140	5060	431
720	20231201	090300	2025800	5170	5170	5170	5170	0
721	20231201	090200	2025800	5170	5130	5170	5130	18
722	20231201	090100	1933260	5120	5120	5120	5120	0
723	20231201	090000	1933260	5120	5130	5130	5120	377