KissMeData/317530/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	210300	58802940	4685	4685	4685	4685	2
3	20231201	210200	58802940	4685	4685	4685	4685	0
4	20231201	210100	58802940	4685	4685	4685	4685	0
5	20231201	210000	58802940	4685	4685	4685	4685	0
6	20231201	205900	58802940	4685	4685	4685	4685	0
7	20231201	205800	58802940	4685	4685	4685	4685	0
8	20231201	205700	58802940	4685	4685	4685	4685	0
9	20231201	205600	58802940	4685	4685	4685	4685	0
10	20231201	205500	58802940	4685	4685	4685	4685	0
11	20231201	205400	58802940	4685	4685	4685	4685	0
12	20231201	205300	58802940	4685	4685	4685	4685	0
13	20231201	205200	58802940	4685	4685	4685	4685	0
14	20231201	205100	58802940	4685	4685	4685	4685	0
15	20231201	205000	58802940	4685	4685	4685	4685	0
16	20231201	204900	58802940	4685	4685	4685	4685	0
17	20231201	204800	58802940	4685	4685	4685	4685	0
18	20231201	204700	58802940	4685	4685	4685	4685	0
19	20231201	204600	58802940	4685	4685	4685	4685	0
20	20231201	204500	58802940	4685	4685	4685	4685	0
21	20231201	204400	58802940	4685	4685	4685	4685	0
22	20231201	204300	58802940	4685	4685	4685	4685	0
23	20231201	204200	58802940	4685	4685	4685	4685	0
24	20231201	204100	58802940	4685	4685	4685	4685	0
25	20231201	204000	58802940	4685	4685	4685	4685	0
26	20231201	203900	58802940	4685	4685	4685	4685	0
27	20231201	203800	58802940	4685	4685	4685	4685	0
28	20231201	203700	58802940	4685	4685	4685	4685	0
29	20231201	203600	58802940	4685	4685	4685	4685	0
30	20231201	203500	58802940	4685	4685	4685	4685	0
31	20231201	203400	58802940	4685	4685	4685	4685	0
32	20231201	203300	58802940	4685	4685	4685	4685	2
33	20231201	203200	58802940	4685	4685	4685	4685	0
34	20231201	203100	58802940	4685	4685	4685	4685	0
35	20231201	203000	58802940	4685	4685	4685	4685	0
36	20231201	202900	58802940	4685	4685	4685	4685	0
37	20231201	202800	58802940	4685	4685	4685	4685	0
38	20231201	202700	58802940	4685	4685	4685	4685	0
39	20231201	202600	58802940	4685	4685	4685	4685	0
40	20231201	202500	58802940	4685	4685	4685	4685	0
41	20231201	202400	58802940	4685	4685	4685	4685	0
42	20231201	202300	58802940	4685	4685	4685	4685	0
43	20231201	202200	58802940	4685	4685	4685	4685	0
44	20231201	202100	58802940	4685	4685	4685	4685	0
45	20231201	202000	58802940	4685	4685	4685	4685	0
46	20231201	201900	58802940	4685	4685	4685	4685	0
47	20231201	201800	58802940	4685	4685	4685	4685	0
48	20231201	201700	58802940	4685	4685	4685	4685	0
49	20231201	201600	58802940	4685	4685	4685	4685	0
50	20231201	201500	58802940	4685	4685	4685	4685	0
51	20231201	201400	58802940	4685	4685	4685	4685	0
52	20231201	201300	58802940	4685	4685	4685	4685	0
53	20231201	201200	58802940	4685	4685	4685	4685	0
54	20231201	201100	58802940	4685	4685	4685	4685	0
55	20231201	201000	58802940	4685	4685	4685	4685	0
56	20231201	200900	58802940	4685	4685	4685	4685	0
57	20231201	200800	58802940	4685	4685	4685	4685	0
58	20231201	200700	58802940	4685	4685	4685	4685	0
59	20231201	200600	58802940	4685	4685	4685	4685	0
60	20231201	200500	58802940	4685	4685	4685	4685	0
61	20231201	200400	58802940	4685	4685	4685	4685	0
62	20231201	200300	58802940	4685	4685	4685	4685	2
63	20231201	200200	58802940	4685	4685	4685	4685	0
64	20231201	200100	58802940	4685	4685	4685	4685	0
65	20231201	200000	58802940	4685	4685	4685	4685	0
66	20231201	195900	58802940	4685	4685	4685	4685	0
67	20231201	195800	58802940	4685	4685	4685	4685	0
68	20231201	195700	58802940	4685	4685	4685	4685	0
69	20231201	195600	58802940	4685	4685	4685	4685	0
70	20231201	195500	58802940	4685	4685	4685	4685	0
71	20231201	195400	58802940	4685	4685	4685	4685	0
72	20231201	195300	58802940	4685	4685	4685	4685	0
73	20231201	195200	58802940	4685	4685	4685	4685	0
74	20231201	195100	58802940	4685	4685	4685	4685	0
75	20231201	195000	58802940	4685	4685	4685	4685	0
76	20231201	194900	58802940	4685	4685	4685	4685	0
77	20231201	194800	58802940	4685	4685	4685	4685	0
78	20231201	194700	58802940	4685	4685	4685	4685	0
79	20231201	194600	58802940	4685	4685	4685	4685	0
80	20231201	194500	58802940	4685	4685	4685	4685	0
81	20231201	194400	58802940	4685	4685	4685	4685	0
82	20231201	194300	58802940	4685	4685	4685	4685	0
83	20231201	194200	58802940	4685	4685	4685	4685	0
84	20231201	194100	58802940	4685	4685	4685	4685	0
85	20231201	194000	58802940	4685	4685	4685	4685	0
86	20231201	193900	58802940	4685	4685	4685	4685	0
87	20231201	193800	58802940	4685	4685	4685	4685	0
88	20231201	193700	58802940	4685	4685	4685	4685	0
89	20231201	193600	58802940	4685	4685	4685	4685	0
90	20231201	193500	58802940	4685	4685	4685	4685	0
91	20231201	193400	58802940	4685	4685	4685	4685	0
92	20231201	193300	58802940	4685	4685	4685	4685	2
93	20231201	193200	58802940	4685	4685	4685	4685	0
94	20231201	193100	58802940	4685	4685	4685	4685	0
95	20231201	193000	58802940	4685	4685	4685	4685	0
96	20231201	192900	58802940	4685	4685	4685	4685	0
97	20231201	192800	58802940	4685	4685	4685	4685	0
98	20231201	192700	58802940	4685	4685	4685	4685	0
99	20231201	192600	58802940	4685	4685	4685	4685	0
100	20231201	192500	58802940	4685	4685	4685	4685	0
101	20231201	192400	58802940	4685	4685	4685	4685	0
102	20231201	192300	58802940	4685	4685	4685	4685	0
103	20231201	192200	58802940	4685	4685	4685	4685	0
104	20231201	192100	58802940	4685	4685	4685	4685	0
105	20231201	192000	58802940	4685	4685	4685	4685	0
106	20231201	191900	58802940	4685	4685	4685	4685	0
107	20231201	191800	58802940	4685	4685	4685	4685	0
108	20231201	191700	58802940	4685	4685	4685	4685	0
109	20231201	191600	58802940	4685	4685	4685	4685	0
110	20231201	191500	58802940	4685	4685	4685	4685	0
111	20231201	191400	58802940	4685	4685	4685	4685	0
112	20231201	191300	58802940	4685	4685	4685	4685	0
113	20231201	191200	58802940	4685	4685	4685	4685	0
114	20231201	191100	58802940	4685	4685	4685	4685	0
115	20231201	191000	58802940	4685	4685	4685	4685	0
116	20231201	190900	58802940	4685	4685	4685	4685	0
117	20231201	190800	58802940	4685	4685	4685	4685	0
118	20231201	190700	58802940	4685	4685	4685	4685	0
119	20231201	190600	58802940	4685	4685	4685	4685	0
120	20231201	190500	58802940	4685	4685	4685	4685	0
121	20231201	190400	58802940	4685	4685	4685	4685	0
122	20231201	190300	58802940	4685	4685	4685	4685	2
123	20231201	190200	58802940	4685	4685	4685	4685	0
124	20231201	190100	58802940	4685	4685	4685	4685	0
125	20231201	190000	58802940	4685	4685	4685	4685	0
126	20231201	185900	58802940	4685	4685	4685	4685	0
127	20231201	185800	58802940	4685	4685	4685	4685	0
128	20231201	185700	58802940	4685	4685	4685	4685	0
129	20231201	185600	58802940	4685	4685	4685	4685	0
130	20231201	185500	58802940	4685	4685	4685	4685	0
131	20231201	185400	58802940	4685	4685	4685	4685	0
132	20231201	185300	58802940	4685	4685	4685	4685	0
133	20231201	185200	58802940	4685	4685	4685	4685	0
134	20231201	185100	58802940	4685	4685	4685	4685	0
135	20231201	185000	58802940	4685	4685	4685	4685	0
136	20231201	184900	58802940	4685	4685	4685	4685	0
137	20231201	184800	58802940	4685	4685	4685	4685	0
138	20231201	184700	58802940	4685	4685	4685	4685	0
139	20231201	184600	58802940	4685	4685	4685	4685	0
140	20231201	184500	58802940	4685	4685	4685	4685	0
141	20231201	184400	58802940	4685	4685	4685	4685	0
142	20231201	184300	58802940	4685	4685	4685	4685	0
143	20231201	184200	58802940	4685	4685	4685	4685	0
144	20231201	184100	58802940	4685	4685	4685	4685	0
145	20231201	184000	58802940	4685	4685	4685	4685	0
146	20231201	183900	58802940	4685	4685	4685	4685	0
147	20231201	183800	58802940	4685	4685	4685	4685	0
148	20231201	183700	58802940	4685	4685	4685	4685	0
149	20231201	183600	58802940	4685	4685	4685	4685	0
150	20231201	183500	58802940	4685	4685	4685	4685	0
151	20231201	183400	58802940	4685	4685	4685	4685	0
152	20231201	183300	58802940	4685	4685	4685	4685	2
153	20231201	183200	58802940	4685	4685	4685	4685	0
154	20231201	183100	58802940	4685	4685	4685	4685	0
155	20231201	183000	58802940	4685	4685	4685	4685	0
156	20231201	182900	58802940	4685	4685	4685	4685	0
157	20231201	182800	58802940	4685	4685	4685	4685	0
158	20231201	182700	58802940	4685	4685	4685	4685	0
159	20231201	182600	58802940	4685	4685	4685	4685	0
160	20231201	182500	58802940	4685	4685	4685	4685	0
161	20231201	182400	58802940	4685	4685	4685	4685	0
162	20231201	182300	58802940	4685	4685	4685	4685	0
163	20231201	182200	58802940	4685	4685	4685	4685	0
164	20231201	182100	58802940	4685	4685	4685	4685	0
165	20231201	182000	58802940	4685	4685	4685	4685	0
166	20231201	181900	58802940	4685	4685	4685	4685	0
167	20231201	181800	58802940	4685	4685	4685	4685	0
168	20231201	181700	58802940	4685	4685	4685	4685	0
169	20231201	181600	58802940	4685	4685	4685	4685	0
170	20231201	181500	58802940	4685	4685	4685	4685	0
171	20231201	181400	58802940	4685	4685	4685	4685	0
172	20231201	181300	58802940	4685	4685	4685	4685	0
173	20231201	181200	58802940	4685	4685	4685	4685	0
174	20231201	181100	58802940	4685	4685	4685	4685	0
175	20231201	181000	58802940	4685	4685	4685	4685	0
176	20231201	180900	58802940	4685	4685	4685	4685	0
177	20231201	180800	58802940	4685	4685	4685	4685	0
178	20231201	180700	58802940	4685	4685	4685	4685	0
179	20231201	180600	58802940	4685	4685	4685	4685	0
180	20231201	180500	58802940	4685	4685	4685	4685	0
181	20231201	180400	58802940	4685	4685	4685	4685	0
182	20231201	180300	58802940	4685	4685	4685	4685	2
183	20231201	180200	58802940	4685	4685	4685	4685	0
184	20231201	180100	58802940	4685	4685	4685	4685	0
185	20231201	180000	58802940	4685	4685	4685	4685	0
186	20231201	175900	58802940	4685	4685	4685	4685	0
187	20231201	175800	58802940	4685	4685	4685	4685	0
188	20231201	175700	58802940	4685	4685	4685	4685	0
189	20231201	175600	58802940	4685	4685	4685	4685	0
190	20231201	175500	58802940	4685	4685	4685	4685	0
191	20231201	175400	58802940	4685	4685	4685	4685	0
192	20231201	175300	58802940	4685	4685	4685	4685	0
193	20231201	175200	58802940	4685	4685	4685	4685	0
194	20231201	175100	58802940	4685	4685	4685	4685	0
195	20231201	175000	58802940	4685	4685	4685	4685	0
196	20231201	174900	58802940	4685	4685	4685	4685	0
197	20231201	174800	58802940	4685	4685	4685	4685	0
198	20231201	174700	58802940	4685	4685	4685	4685	0
199	20231201	174600	58802940	4685	4685	4685	4685	0
200	20231201	174500	58802940	4685	4685	4685	4685	0
201	20231201	174400	58802940	4685	4685	4685	4685	0
202	20231201	174300	58802940	4685	4685	4685	4685	0
203	20231201	174200	58802940	4685	4685	4685	4685	0
204	20231201	174100	58802940	4685	4685	4685	4685	0
205	20231201	174000	58802940	4685	4685	4685	4685	0
206	20231201	173900	58802940	4685	4685	4685	4685	0
207	20231201	173800	58802940	4685	4685	4685	4685	0
208	20231201	173700	58802940	4685	4685	4685	4685	0
209	20231201	173600	58802940	4685	4685	4685	4685	0
210	20231201	173500	58802940	4685	4685	4685	4685	0
211	20231201	173400	58802940	4685	4685	4685	4685	0
212	20231201	173300	58802940	4685	4685	4685	4685	2
213	20231201	173200	58802940	4685	4685	4685	4685	0
214	20231201	173100	58802940	4685	4685	4685	4685	0
215	20231201	173000	58802940	4685	4685	4685	4685	0
216	20231201	172900	58802940	4685	4685	4685	4685	0
217	20231201	172800	58802940	4685	4685	4685	4685	0
218	20231201	172700	58802940	4685	4685	4685	4685	0
219	20231201	172600	58802940	4685	4685	4685	4685	0
220	20231201	172500	58802940	4685	4685	4685	4685	0
221	20231201	172400	58802940	4685	4685	4685	4685	0
222	20231201	172300	58802940	4685	4685	4685	4685	0
223	20231201	172200	58802940	4685	4685	4685	4685	0
224	20231201	172100	58802940	4685	4685	4685	4685	0
225	20231201	172000	58802940	4685	4685	4685	4685	0
226	20231201	171900	58802940	4685	4685	4685	4685	0
227	20231201	171800	58802940	4685	4685	4685	4685	0
228	20231201	171700	58802940	4685	4685	4685	4685	0
229	20231201	171600	58802940	4685	4685	4685	4685	0
230	20231201	171500	58802940	4685	4685	4685	4685	0
231	20231201	171400	58802940	4685	4685	4685	4685	0
232	20231201	171300	58802940	4685	4685	4685	4685	0
233	20231201	171200	58802940	4685	4685	4685	4685	0
234	20231201	171100	58802940	4685	4685	4685	4685	0
235	20231201	171000	58802940	4685	4685	4685	4685	0
236	20231201	170900	58802940	4685	4685	4685	4685	0
237	20231201	170800	58802940	4685	4685	4685	4685	0
238	20231201	170700	58802940	4685	4685	4685	4685	0
239	20231201	170600	58802940	4685	4685	4685	4685	0
240	20231201	170500	58802940	4685	4685	4685	4685	0
241	20231201	170400	58802940	4685	4685	4685	4685	0
242	20231201	170300	58802940	4685	4685	4685	4685	2
243	20231201	170200	58802940	4685	4685	4685	4685	0
244	20231201	170100	58802940	4685	4685	4685	4685	0
245	20231201	170000	58802940	4685	4685	4685	4685	0
246	20231201	165900	58802940	4685	4685	4685	4685	0
247	20231201	165800	58802940	4685	4685	4685	4685	0
248	20231201	165700	58802940	4685	4685	4685	4685	0
249	20231201	165600	58802940	4685	4685	4685	4685	0
250	20231201	165500	58802940	4685	4685	4685	4685	0
251	20231201	165400	58802940	4685	4685	4685	4685	0
252	20231201	165300	58802940	4685	4685	4685	4685	0
253	20231201	165200	58802940	4685	4685	4685	4685	0
254	20231201	165100	58802940	4685	4685	4685	4685	0
255	20231201	165000	58802940	4685	4685	4685	4685	0
256	20231201	164900	58802940	4685	4685	4685	4685	0
257	20231201	164800	58802940	4685	4685	4685	4685	0
258	20231201	164700	58802940	4685	4685	4685	4685	0
259	20231201	164600	58802940	4685	4685	4685	4685	0
260	20231201	164500	58802940	4685	4685	4685	4685	0
261	20231201	164400	58802940	4685	4685	4685	4685	0
262	20231201	164300	58802940	4685	4685	4685	4685	0
263	20231201	164200	58802940	4685	4685	4685	4685	0
264	20231201	164100	58802940	4685	4685	4685	4685	0
265	20231201	164000	58802940	4685	4685	4685	4685	0
266	20231201	163900	58802940	4685	4685	4685	4685	0
267	20231201	163800	58802940	4685	4685	4685	4685	0
268	20231201	163700	58802940	4685	4685	4685	4685	0
269	20231201	163600	58802940	4685	4685	4685	4685	0
270	20231201	163500	58802940	4685	4685	4685	4685	0
271	20231201	163400	58802940	4685	4685	4685	4685	0
272	20231201	163300	58802940	4685	4685	4685	4685	2
273	20231201	163200	58802940	4685	4685	4685	4685	0
274	20231201	163100	58802940	4685	4685	4685	4685	0
275	20231201	163000	58802940	4685	4685	4685	4685	0
276	20231201	162900	58802940	4685	4685	4685	4685	0
277	20231201	162800	58802940	4685	4685	4685	4685	0
278	20231201	162700	58802940	4685	4685	4685	4685	0
279	20231201	162600	58802940	4685	4685	4685	4685	0
280	20231201	162500	58802940	4685	4685	4685	4685	0
281	20231201	162400	58802940	4685	4685	4685	4685	0
282	20231201	162300	58802940	4685	4685	4685	4685	0
283	20231201	162200	58802940	4685	4685	4685	4685	0
284	20231201	162100	58802940	4685	4685	4685	4685	0
285	20231201	162000	58802940	4685	4685	4685	4685	0
286	20231201	161900	58802940	4685	4685	4685	4685	0
287	20231201	161800	58802940	4685	4685	4685	4685	0
288	20231201	161700	58802940	4685	4685	4685	4685	0
289	20231201	161600	58802940	4685	4685	4685	4685	0
290	20231201	161500	58802940	4685	4685	4685	4685	0
291	20231201	161400	58802940	4685	4685	4685	4685	0
292	20231201	161300	58802940	4685	4685	4685	4685	0
293	20231201	161200	58802940	4685	4685	4685	4685	0
294	20231201	161100	58802940	4685	4685	4685	4685	0
295	20231201	161000	58802940	4685	4685	4685	4685	0
296	20231201	160900	58802940	4685	4685	4685	4685	0
297	20231201	160800	58802940	4685	4685	4685	4685	0
298	20231201	160700	58802940	4685	4685	4685	4685	0
299	20231201	160600	58802940	4685	4685	4685	4685	0
300	20231201	160500	58802940	4685	4685	4685	4685	0
301	20231201	160400	58802940	4685	4685	4685	4685	0
302	20231201	160300	58802940	4685	4685	4685	4685	2
303	20231201	160200	58802940	4685	4685	4685	4685	0
304	20231201	160100	58802940	4685	4685	4685	4685	0
305	20231201	160000	58802940	4685	4685	4685	4685	0
306	20231201	155900	58802940	4685	4685	4685	4685	0
307	20231201	155800	58802940	4685	4685	4685	4685	0
308	20231201	155700	58802940	4685	4685	4685	4685	0
309	20231201	155600	58802940	4685	4685	4685	4685	0
310	20231201	155500	58802940	4685	4685	4685	4685	0
311	20231201	155400	58802940	4685	4685	4685	4685	0
312	20231201	155300	58802940	4685	4685	4685	4685	0
313	20231201	155200	58802940	4685	4685	4685	4685	0
314	20231201	155100	58802940	4685	4685	4685	4685	0
315	20231201	155000	58802940	4685	4685	4685	4685	0
316	20231201	154900	58802940	4685	4685	4685	4685	0
317	20231201	154800	58802940	4685	4685	4685	4685	0
318	20231201	154700	58802940	4685	4685	4685	4685	0
319	20231201	154600	58802940	4685	4685	4685	4685	0
320	20231201	154500	58802940	4685	4685	4685	4685	0
321	20231201	154400	58802940	4685	4685	4685	4685	0
322	20231201	154300	58802940	4685	4685	4685	4685	0
323	20231201	154200	58802940	4685	4685	4685	4685	0
324	20231201	154100	58802940	4685	4685	4685	4685	0
325	20231201	154000	58802940	4685	4685	4685	4685	0
326	20231201	153900	58802940	4685	4685	4685	4685	0
327	20231201	153800	58802940	4685	4685	4685	4685	0
328	20231201	153700	58802940	4685	4685	4685	4685	0
329	20231201	153600	58802940	4685	4685	4685	4685	0
330	20231201	153500	58802940	4685	4685	4685	4685	0
331	20231201	153400	58802940	4685	4685	4685	4685	0
332	20231201	153300	58802940	4685	4685	4685	4685	2
333	20231201	153200	58802940	4685	4685	4685	4685	0
334	20231201	153100	58802940	4685	4685	4685	4685	0
335	20231201	153000	58802940	4685	4685	4685	4685	2
336	20231201	152900	58793570	4685	4685	4685	4685	0
337	20231201	152800	58793570	4685	4685	4685	4685	0
338	20231201	152700	58793570	4685	4685	4685	4685	0
339	20231201	152600	58793570	4685	4685	4685	4685	0
340	20231201	152500	58793570	4685	4685	4685	4685	0
341	20231201	152400	58793570	4685	4685	4685	4685	0
342	20231201	152300	58793570	4685	4685	4685	4685	0
343	20231201	152200	58793570	4685	4685	4685	4685	0
344	20231201	152100	58793570	4685	4685	4685	4685	0
345	20231201	152000	58793570	4685	4685	4685	4685	0
346	20231201	151900	58793570	4685	4695	4695	4685	1359
347	20231201	151800	52425685	4695	4695	4695	4695	0
348	20231201	151700	52425685	4695	4695	4695	4695	0
349	20231201	151600	52425685	4695	4695	4695	4695	0
350	20231201	151500	52425685	4695	4695	4695	4695	324
351	20231201	151400	50904505	4695	4695	4695	4695	100
352	20231201	151300	50435005	4700	4700	4700	4700	0
353	20231201	151200	50435005	4700	4700	4700	4700	0
354	20231201	151100	50435005	4700	4700	4700	4700	0
355	20231201	151000	50435005	4700	4700	4700	4700	32
356	20231201	150900	50284605	4705	4705	4705	4705	0
357	20231201	150800	50284605	4705	4705	4705	4705	0
358	20231201	150700	50284605	4705	4705	4705	4705	0
359	20231201	150600	50284605	4705	4705	4705	4705	0
360	20231201	150500	50284605	4705	4705	4705	4705	0
361	20231201	150400	50284605	4705	4705	4705	4705	1
362	20231201	150300	50279900	4705	4705	4705	4705	0
363	20231201	150200	50279900	4705	4705	4705	4705	0
364	20231201	150100	50279900	4705	4705	4705	4705	44
365	20231201	150000	50072880	4705	4705	4705	4705	0
366	20231201	145900	50072880	4705	4705	4705	4705	0
367	20231201	145800	50072880	4705	4705	4705	4705	8
368	20231201	145700	50035240	4705	4705	4705	4705	0
369	20231201	145600	50035240	4705	4705	4705	4705	0
370	20231201	145500	50035240	4705	4705	4705	4705	0
371	20231201	145400	50035240	4705	4705	4705	4705	0
372	20231201	145300	50035240	4705	4705	4705	4705	0
373	20231201	145200	50035240	4705	4705	4705	4705	0
374	20231201	145100	50035240	4705	4705	4705	4705	0
375	20231201	145000	50035240	4705	4705	4705	4705	0
376	20231201	144900	50035240	4705	4705	4705	4705	0
377	20231201	144800	50035240	4705	4705	4705	4705	12
378	20231201	144700	49978780	4705	4705	4705	4705	0
379	20231201	144600	49978780	4705	4705	4705	4705	0
380	20231201	144500	49978780	4705	4705	4705	4705	0
381	20231201	144400	49978780	4705	4705	4705	4705	0
382	20231201	144300	49978780	4705	4705	4705	4705	0
383	20231201	144200	49978780	4705	4705	4705	4705	0
384	20231201	144100	49978780	4705	4705	4705	4705	5
385	20231201	144000	49955255	4705	4705	4705	4705	0
386	20231201	143900	49955255	4705	4705	4705	4705	0
387	20231201	143800	49955255	4705	4705	4705	4705	0
388	20231201	143700	49955255	4705	4705	4705	4705	0
389	20231201	143600	49955255	4705	4705	4705	4705	0
390	20231201	143500	49955255	4705	4705	4705	4705	0
391	20231201	143400	49955255	4705	4705	4705	4705	0
392	20231201	143300	49955255	4705	4705	4705	4705	0
393	20231201	143200	49955255	4705	4710	4715	4705	460
394	20231201	143100	47787255	4705	4705	4705	4705	0
395	20231201	143000	47787255	4705	4705	4705	4705	0
396	20231201	142900	47787255	4705	4705	4705	4705	0
397	20231201	142800	47787255	4705	4705	4705	4705	0
398	20231201	142700	47787255	4705	4705	4705	4705	0
399	20231201	142600	47787255	4705	4705	4705	4705	0
400	20231201	142500	47787255	4705	4705	4705	4705	4
401	20231201	142400	47768435	4710	4710	4710	4710	0
402	20231201	142300	47768435	4710	4710	4710	4710	0
403	20231201	142200	47768435	4710	4710	4710	4710	3
404	20231201	142100	47754305	4705	4705	4705	4705	5
405	20231201	142000	47730780	4705	4705	4705	4705	0
406	20231201	141900	47730780	4705	4705	4705	4705	0
407	20231201	141800	47730780	4705	4705	4705	4705	10
408	20231201	141700	47683730	4705	4705	4705	4705	0
409	20231201	141600	47683730	4705	4705	4705	4705	0
410	20231201	141500	47683730	4705	4705	4705	4705	0
411	20231201	141400	47683730	4705	4705	4705	4705	0
412	20231201	141300	47683730	4705	4705	4705	4705	1
413	20231201	141200	47679025	4715	4715	4715	4715	0
414	20231201	141100	47679025	4715	4715	4715	4715	0
415	20231201	141000	47679025	4715	4715	4715	4715	300
416	20231201	140900	46264525	4690	4710	4710	4690	273
417	20231201	140800	44978755	4710	4710	4710	4710	0
418	20231201	140700	44978755	4710	4710	4710	4710	81
419	20231201	140600	44597245	4710	4710	4710	4710	1
420	20231201	140500	44592535	4690	4690	4690	4690	0
421	20231201	140400	44592535	4690	4690	4690	4690	0
422	20231201	140300	44592535	4690	4690	4690	4690	35
423	20231201	140200	44428385	4700	4700	4700	4700	0
424	20231201	140100	44428385	4700	4700	4700	4700	0
425	20231201	140000	44428385	4700	4700	4700	4700	0
426	20231201	135900	44428385	4700	4700	4700	4700	0
427	20231201	135800	44428385	4700	4700	4700	4700	0
428	20231201	135700	44428385	4700	4700	4700	4700	0
429	20231201	135600	44428385	4700	4700	4700	4700	0
430	20231201	135500	44428385	4700	4700	4700	4700	0
431	20231201	135400	44428385	4700	4700	4700	4700	0
432	20231201	135300	44428385	4700	4700	4700	4700	0
433	20231201	135200	44428385	4700	4700	4700	4700	0
434	20231201	135100	44428385	4700	4700	4700	4700	0
435	20231201	135000	44428385	4700	4700	4700	4700	0
436	20231201	134900	44428385	4700	4700	4700	4700	1
437	20231201	134800	44423685	4710	4710	4710	4710	0
438	20231201	134700	44423685	4710	4710	4710	4710	0
439	20231201	134600	44423685	4710	4710	4710	4710	0
440	20231201	134500	44423685	4710	4710	4710	4710	0
441	20231201	134400	44423685	4710	4710	4710	4710	0
442	20231201	134300	44423685	4710	4710	4710	4710	0
443	20231201	134200	44423685	4710	4710	4710	4710	0
444	20231201	134100	44423685	4710	4710	4710	4710	0
445	20231201	134000	44423685	4710	4710	4710	4710	0
446	20231201	133900	44423685	4710	4710	4710	4710	0
447	20231201	133800	44423685	4710	4710	4710	4710	0
448	20231201	133700	44423685	4710	4710	4710	4710	0
449	20231201	133600	44423685	4710	4710	4710	4710	0
450	20231201	133500	44423685	4710	4710	4710	4710	0
451	20231201	133400	44423685	4710	4710	4710	4710	0
452	20231201	133300	44423685	4710	4710	4710	4710	0
453	20231201	133200	44423685	4710	4710	4710	4710	1
454	20231201	133100	44418975	4700	4700	4700	4700	0
455	20231201	133000	44418975	4700	4700	4700	4700	0
456	20231201	132900	44418975	4700	4700	4700	4700	0
457	20231201	132800	44418975	4700	4700	4700	4700	0
458	20231201	132700	44418975	4700	4700	4700	4700	0
459	20231201	132600	44418975	4700	4700	4700	4700	0
460	20231201	132500	44418975	4700	4700	4700	4700	0
461	20231201	132400	44418975	4700	4700	4700	4700	0
462	20231201	132300	44418975	4700	4700	4700	4700	0
463	20231201	132200	44418975	4700	4700	4700	4700	13
464	20231201	132100	44357875	4700	4700	4700	4700	0
465	20231201	132000	44357875	4700	4700	4700	4700	0
466	20231201	131900	44357875	4700	4700	4700	4700	0
467	20231201	131800	44357875	4700	4700	4700	4700	0
468	20231201	131700	44357875	4700	4700	4700	4700	0
469	20231201	131600	44357875	4700	4700	4700	4700	0
470	20231201	131500	44357875	4700	4700	4700	4700	0
471	20231201	131400	44357875	4700	4700	4700	4700	0
472	20231201	131300	44357875	4700	4700	4700	4700	95
473	20231201	131200	43911375	4685	4685	4685	4685	0
474	20231201	131100	43911375	4685	4685	4685	4685	0
475	20231201	131000	43911375	4685	4685	4685	4685	20
476	20231201	130900	43817675	4685	4685	4685	4685	0
477	20231201	130800	43817675	4685	4685	4685	4685	0
478	20231201	130700	43817675	4685	4685	4685	4685	0
479	20231201	130600	43817675	4685	4685	4685	4685	0
480	20231201	130500	43817675	4685	4685	4685	4685	0
481	20231201	130400	43817675	4685	4685	4685	4685	0
482	20231201	130300	43817675	4685	4685	4685	4685	0
483	20231201	130200	43817675	4685	4685	4685	4685	0
484	20231201	130100	43817675	4685	4685	4685	4685	0
485	20231201	130000	43817675	4685	4685	4685	4685	0
486	20231201	125900	43817675	4685	4685	4685	4685	0
487	20231201	125800	43817675	4685	4685	4685	4685	0
488	20231201	125700	43817675	4685	4685	4685	4685	0
489	20231201	125600	43817675	4685	4685	4685	4685	0
490	20231201	125500	43817675	4685	4685	4685	4685	0
491	20231201	125400	43817675	4685	4685	4685	4685	0
492	20231201	125300	43817675	4685	4685	4685	4685	0
493	20231201	125200	43817675	4685	4685	4685	4685	0
494	20231201	125100	43817675	4685	4685	4685	4685	0
495	20231201	125000	43817675	4685	4695	4695	4685	100
496	20231201	124900	43349050	4700	4700	4700	4700	10
497	20231201	124800	43302050	4700	4700	4700	4700	35
498	20231201	124700	43137550	4700	4700	4700	4700	0
499	20231201	124600	43137550	4700	4700	4700	4700	0
500	20231201	124500	43137550	4700	4700	4700	4700	5
501	20231201	124400	43114050	4700	4700	4700	4700	0
502	20231201	124300	43114050	4700	4700	4700	4700	0
503	20231201	124200	43114050	4700	4700	4700	4700	30
504	20231201	124100	42973050	4700	4705	4705	4700	126
505	20231201	124000	42380225	4705	4705	4705	4705	0
506	20231201	123900	42380225	4705	4705	4705	4705	5
507	20231201	123800	42356700	4705	4705	4705	4705	0
508	20231201	123700	42356700	4705	4705	4705	4705	0
509	20231201	123600	42356700	4705	4705	4705	4705	0
510	20231201	123500	42356700	4705	4705	4705	4705	62
511	20231201	123400	42064990	4705	4705	4705	4705	0
512	20231201	123300	42064990	4705	4705	4705	4705	0
513	20231201	123200	42064990	4705	4705	4705	4705	0
514	20231201	123100	42064990	4705	4705	4705	4705	0
515	20231201	123000	42064990	4705	4705	4705	4705	0
516	20231201	122900	42064990	4705	4705	4705	4705	0
517	20231201	122800	42064990	4705	4705	4705	4705	23
518	20231201	122700	41956775	4705	4705	4705	4705	0
519	20231201	122600	41956775	4705	4705	4705	4705	0
520	20231201	122500	41956775	4705	4705	4705	4705	0
521	20231201	122400	41956775	4705	4705	4705	4705	5
522	20231201	122300	41933250	4705	4705	4705	4705	0
523	20231201	122200	41933250	4705	4705	4705	4705	0
524	20231201	122100	41933250	4705	4705	4705	4705	0
525	20231201	122000	41933250	4705	4705	4705	4705	0
526	20231201	121900	41933250	4705	4705	4705	4705	0
527	20231201	121800	41933250	4705	4705	4705	4705	0
528	20231201	121700	41933250	4705	4705	4705	4705	0
529	20231201	121600	41933250	4705	4705	4705	4705	0
530	20231201	121500	41933250	4705	4705	4705	4705	0
531	20231201	121400	41933250	4705	4705	4705	4705	0
532	20231201	121300	41933250	4705	4705	4705	4705	0
533	20231201	121200	41933250	4705	4705	4705	4705	0
534	20231201	121100	41933250	4705	4705	4705	4705	0
535	20231201	121000	41933250	4705	4705	4705	4705	0
536	20231201	120900	41933250	4705	4705	4705	4705	0
537	20231201	120800	41933250	4705	4705	4705	4705	0
538	20231201	120700	41933250	4705	4720	4720	4705	900
539	20231201	120600	37698210	4725	4725	4725	4725	0
540	20231201	120500	37698210	4725	4725	4725	4725	0
541	20231201	120400	37698210	4725	4725	4725	4725	0
542	20231201	120300	37698210	4725	4725	4725	4725	0
543	20231201	120200	37698210	4725	4725	4725	4725	0
544	20231201	120100	37698210	4725	4725	4725	4725	0
545	20231201	120000	37698210	4725	4725	4725	4725	0
546	20231201	115900	37698210	4725	4725	4725	4725	0
547	20231201	115800	37698210	4725	4725	4725	4725	0
548	20231201	115700	37698210	4725	4725	4725	4725	0
549	20231201	115600	37698210	4725	4725	4725	4725	0
550	20231201	115500	37698210	4725	4725	4725	4725	0
551	20231201	115400	37698210	4725	4725	4725	4725	0
552	20231201	115300	37698210	4725	4725	4725	4725	0
553	20231201	115200	37698210	4725	4725	4725	4725	0
554	20231201	115100	37698210	4725	4725	4725	4725	89
555	20231201	115000	37277685	4725	4725	4725	4725	0
556	20231201	114900	37277685	4725	4725	4725	4725	0
557	20231201	114800	37277685	4725	4725	4725	4725	0
558	20231201	114700	37277685	4725	4725	4725	4725	0
559	20231201	114600	37277685	4725	4725	4725	4725	0
560	20231201	114500	37277685	4725	4725	4725	4725	0
561	20231201	114400	37277685	4725	4725	4725	4725	0
562	20231201	114300	37277685	4725	4725	4725	4725	3
563	20231201	114200	37263510	4750	4750	4750	4750	0
564	20231201	114100	37263510	4750	4750	4750	4750	0
565	20231201	114000	37263510	4750	4750	4750	4750	0
566	20231201	113900	37263510	4750	4750	4750	4750	0
567	20231201	113800	37263510	4750	4750	4750	4750	0
568	20231201	113700	37263510	4750	4750	4750	4750	0
569	20231201	113600	37263510	4750	4750	4750	4750	0
570	20231201	113500	37263510	4750	4750	4750	4750	0
571	20231201	113400	37263510	4750	4750	4750	4750	0
572	20231201	113300	37263510	4750	4750	4750	4750	0
573	20231201	113200	37263510	4750	4750	4750	4750	0
574	20231201	113100	37263510	4750	4750	4750	4750	0
575	20231201	113000	37263510	4750	4750	4750	4750	40
576	20231201	112900	37073510	4750	4750	4750	4750	0
577	20231201	112800	37073510	4750	4745	4750	4745	135
578	20231201	112700	36432445	4740	4740	4740	4740	15
579	20231201	112600	36361345	4740	4740	4740	4740	0
580	20231201	112500	36361345	4740	4740	4740	4740	10
581	20231201	112400	36313945	4715	4715	4715	4715	0
582	20231201	112300	36313945	4715	4715	4715	4715	0
583	20231201	112200	36313945	4715	4715	4715	4715	0
584	20231201	112100	36313945	4715	4715	4715	4715	0
585	20231201	112000	36313945	4715	4715	4715	4715	0
586	20231201	111900	36313945	4715	4715	4715	4715	0
587	20231201	111800	36313945	4715	4715	4715	4715	0
588	20231201	111700	36313945	4715	4715	4715	4715	0
589	20231201	111600	36313945	4715	4715	4715	4715	0
590	20231201	111500	36313945	4715	4715	4715	4715	0
591	20231201	111400	36313945	4715	4715	4715	4715	116
592	20231201	111300	35767005	4715	4715	4715	4715	0
593	20231201	111200	35767005	4715	4715	4715	4715	0
594	20231201	111100	35767005	4715	4715	4715	4715	9
595	20231201	111000	35724570	4715	4715	4715	4715	0
596	20231201	110900	35724570	4715	4715	4715	4715	2
597	20231201	110800	35715140	4715	4715	4715	4715	0
598	20231201	110700	35715140	4715	4720	4720	4715	49
599	20231201	110600	35483965	4720	4720	4720	4720	2
600	20231201	110500	35474525	4720	4720	4720	4720	0
601	20231201	110400	35474525	4720	4720	4720	4720	0
602	20231201	110300	35474525	4720	4720	4720	4720	1
603	20231201	110200	35469805	4720	4720	4720	4720	0
604	20231201	110100	35469805	4720	4720	4720	4720	0
605	20231201	110000	35469805	4720	4720	4720	4720	40
606	20231201	105900	35281005	4750	4750	4750	4750	0
607	20231201	105800	35281005	4750	4750	4750	4750	0
608	20231201	105700	35281005	4750	4750	4750	4750	1
609	20231201	105600	35276255	4715	4715	4715	4715	0
610	20231201	105500	35276255	4715	4715	4715	4715	0
611	20231201	105400	35276255	4715	4715	4715	4715	0
612	20231201	105300	35276255	4715	4715	4715	4715	40
613	20231201	105200	35087655	4715	4715	4715	4715	60
614	20231201	105100	34804755	4750	4735	4750	4735	140
615	20231201	105000	34140950	4735	4735	4735	4735	2
616	20231201	104900	34131480	4735	4735	4735	4735	2
617	20231201	104800	34122010	4735	4735	4735	4735	105
618	20231201	104700	33624835	4735	4735	4735	4735	10
619	20231201	104600	33577485	4715	4715	4715	4715	0
620	20231201	104500	33577485	4715	4715	4715	4715	0
621	20231201	104400	33577485	4715	4720	4720	4715	190
622	20231201	104300	32681615	4720	4720	4720	4720	0
623	20231201	104200	32681615	4720	4720	4720	4720	0
624	20231201	104100	32681615	4720	4720	4720	4720	0
625	20231201	104000	32681615	4720	4720	4720	4720	1
626	20231201	103900	32676895	4720	4720	4720	4720	1
627	20231201	103800	32672175	4735	4735	4735	4735	1
628	20231201	103700	32667440	4740	4740	4740	4740	33
629	20231201	103600	32511020	4750	4750	4750	4750	0
630	20231201	103500	32511020	4750	4750	4750	4750	0
631	20231201	103400	32511020	4750	4725	4750	4725	24
632	20231201	103300	32397570	4720	4720	4720	4720	0
633	20231201	103200	32397570	4720	4720	4720	4720	10
634	20231201	103100	32350370	4725	4725	4725	4725	0
635	20231201	103000	32350370	4725	4725	4725	4725	0
636	20231201	102900	32350370	4725	4725	4725	4725	1
637	20231201	102800	32345645	4750	4750	4750	4750	0
638	20231201	102700	32345645	4750	4750	4750	4750	5
639	20231201	102600	32321895	4720	4720	4720	4720	0
640	20231201	102500	32321895	4720	4720	4720	4720	30
641	20231201	102400	32180295	4740	4740	4740	4740	20
642	20231201	102300	32085495	4740	4740	4740	4740	5
643	20231201	102200	32061795	4720	4720	4720	4720	0
644	20231201	102100	32061795	4720	4710	4740	4705	299
645	20231201	102000	30644795	4740	4740	4740	4715	576
646	20231201	101900	27914605	4790	4685	4795	4685	70
647	20231201	101800	27581865	4725	4725	4725	4725	0
648	20231201	101700	27581865	4725	4725	4725	4725	0
649	20231201	101600	27581865	4725	4725	4725	4725	0
650	20231201	101500	27581865	4725	4725	4725	4725	0
651	20231201	101400	27581865	4725	4710	4725	4710	13
652	20231201	101300	27520465	4710	4680	4710	4680	890
653	20231201	101200	23355055	4675	4675	4675	4675	260
654	20231201	101100	22139555	4670	4670	4670	4670	266
655	20231201	101000	20897335	4670	4670	4670	4670	0
656	20231201	100900	20897335	4670	4670	4670	4670	0
657	20231201	100800	20897335	4670	4670	4670	4670	0
658	20231201	100700	20897335	4670	4670	4670	4670	86
659	20231201	100600	20495715	4670	4670	4670	4670	0
660	20231201	100500	20495715	4670	4670	4670	4670	0
661	20231201	100400	20495715	4670	4670	4670	4670	10
662	20231201	100300	20449015	4670	4670	4670	4670	38
663	20231201	100200	20271555	4670	4670	4670	4670	0
664	20231201	100100	20271555	4670	4670	4670	4670	0
665	20231201	100000	20271555	4670	4670	4670	4670	0
666	20231201	095900	20271555	4670	4670	4670	4670	0
667	20231201	095800	20271555	4670	4655	4680	4625	232
668	20231201	095700	19195680	4655	4655	4655	4655	6
669	20231201	095600	19167750	4645	4645	4645	4645	0
670	20231201	095500	19167750	4645	4645	4645	4645	0
671	20231201	095400	19167750	4645	4645	4645	4645	0
672	20231201	095300	19167750	4645	4645	4645	4645	0
673	20231201	095200	19167750	4645	4645	4645	4645	0
674	20231201	095100	19167750	4645	4645	4645	4645	0
675	20231201	095000	19167750	4645	4645	4645	4645	0
676	20231201	094900	19167750	4645	4645	4645	4645	0
677	20231201	094800	19167750	4645	4645	4645	4645	0
678	20231201	094700	19167750	4645	4640	4645	4640	86
679	20231201	094600	18768305	4645	4645	4645	4645	0
680	20231201	094500	18768305	4645	4640	4645	4640	143
681	20231201	094400	18104095	4645	4650	4650	4645	297
682	20231201	094300	16723995	4675	4675	4675	4675	1
683	20231201	094200	16719320	4675	4675	4675	4675	14
684	20231201	094100	16653870	4670	4670	4670	4670	0
685	20231201	094000	16653870	4670	4670	4670	4670	0
686	20231201	093900	16653870	4670	4670	4670	4670	0
687	20231201	093800	16653870	4670	4670	4670	4670	0
688	20231201	093700	16653870	4670	4670	4670	4670	0
689	20231201	093600	16653870	4670	4670	4670	4670	0
690	20231201	093500	16653870	4670	4660	4670	4660	133
691	20231201	093400	16032900	4660	4660	4660	4655	130
692	20231201	093300	15427120	4655	4655	4655	4655	0
693	20231201	093200	15427120	4655	4655	4655	4655	2
694	20231201	093100	15417810	4650	4650	4650	4650	0
695	20231201	093000	15417810	4650	4650	4650	4650	0
696	20231201	092900	15417810	4650	4650	4650	4650	0
697	20231201	092800	15417810	4650	4650	4650	4650	11
698	20231201	092700	15366660	4640	4640	4640	4640	1
699	20231201	092600	15362020	4630	4630	4630	4630	0
700	20231201	092500	15362020	4630	4630	4630	4630	1
701	20231201	092400	15357390	4620	4620	4620	4620	0
702	20231201	092300	15357390	4620	4620	4620	4620	0
703	20231201	092200	15357390	4620	4620	4620	4620	0
704	20231201	092100	15357390	4620	4620	4620	4620	0
705	20231201	092000	15357390	4620	4625	4625	4620	160
706	20231201	091900	14618165	4670	4665	4670	4665	134
707	20231201	091800	13992620	4670	4670	4670	4670	0
708	20231201	091700	13992620	4670	4670	4670	4670	134
709	20231201	091600	13366840	4675	4615	4675	4615	46
710	20231201	091500	13153695	4615	4615	4615	4615	0
711	20231201	091400	13153695	4615	4615	4615	4615	80
712	20231201	091300	12784495	4620	4630	4630	4620	183
713	20231201	091200	11938775	4635	4635	4635	4635	1
714	20231201	091100	11934140	4645	4660	4660	4645	5
715	20231201	091000	11910885	4660	4665	4665	4655	86
716	20231201	090900	11510125	4675	4690	4690	4675	21
717	20231201	090800	11411650	4685	4725	4725	4685	51
718	20231201	090700	11170715	4725	4715	4725	4695	253
719	20231201	090600	9975390	4725	4715	4780	4715	172
720	20231201	090500	9162655	4710	4670	4710	4670	96
721	20231201	090400	8714235	4635	4630	4635	4630	78
722	20231201	090300	8352955	4630	4670	4670	4630	18
723	20231201	090200	8269295	4670	4800	4800	4620	903
724	20231201	090100	3975965	4775	4620	4900	4620	663
725	20231201	090000	790020	4620	4620	4620	4620	171