KissMeData/378850/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	211700	283523685	4165	4165	4165	4165	914
3	20231201	211600	283523685	4165	4165	4165	4165	0
4	20231201	211500	283523685	4165	4165	4165	4165	0
5	20231201	211400	283523685	4165	4165	4165	4165	0
6	20231201	211300	283523685	4165	4165	4165	4165	0
7	20231201	211200	283523685	4165	4165	4165	4165	0
8	20231201	211100	283523685	4165	4165	4165	4165	0
9	20231201	211000	283523685	4165	4165	4165	4165	0
10	20231201	210900	283523685	4165	4165	4165	4165	0
11	20231201	210800	283523685	4165	4165	4165	4165	0
12	20231201	210700	283523685	4165	4165	4165	4165	0
13	20231201	210600	283523685	4165	4165	4165	4165	0
14	20231201	210500	283523685	4165	4165	4165	4165	0
15	20231201	210400	283523685	4165	4165	4165	4165	0
16	20231201	210300	283523685	4165	4165	4165	4165	0
17	20231201	210200	283523685	4165	4165	4165	4165	0
18	20231201	210100	283523685	4165	4165	4165	4165	0
19	20231201	210000	283523685	4165	4165	4165	4165	0
20	20231201	205900	283523685	4165	4165	4165	4165	0
21	20231201	205800	283523685	4165	4165	4165	4165	0
22	20231201	205700	283523685	4165	4165	4165	4165	0
23	20231201	205600	283523685	4165	4165	4165	4165	0
24	20231201	205500	283523685	4165	4165	4165	4165	0
25	20231201	205400	283523685	4165	4165	4165	4165	0
26	20231201	205300	283523685	4165	4165	4165	4165	0
27	20231201	205200	283523685	4165	4165	4165	4165	0
28	20231201	205100	283523685	4165	4165	4165	4165	0
29	20231201	205000	283523685	4165	4165	4165	4165	0
30	20231201	204900	283523685	4165	4165	4165	4165	0
31	20231201	204800	283523685	4165	4165	4165	4165	0
32	20231201	204700	283523685	4165	4165	4165	4165	914
33	20231201	204600	283523685	4165	4165	4165	4165	0
34	20231201	204500	283523685	4165	4165	4165	4165	0
35	20231201	204400	283523685	4165	4165	4165	4165	0
36	20231201	204300	283523685	4165	4165	4165	4165	0
37	20231201	204200	283523685	4165	4165	4165	4165	0
38	20231201	204100	283523685	4165	4165	4165	4165	0
39	20231201	204000	283523685	4165	4165	4165	4165	0
40	20231201	203900	283523685	4165	4165	4165	4165	0
41	20231201	203800	283523685	4165	4165	4165	4165	0
42	20231201	203700	283523685	4165	4165	4165	4165	0
43	20231201	203600	283523685	4165	4165	4165	4165	0
44	20231201	203500	283523685	4165	4165	4165	4165	0
45	20231201	203400	283523685	4165	4165	4165	4165	0
46	20231201	203300	283523685	4165	4165	4165	4165	0
47	20231201	203200	283523685	4165	4165	4165	4165	0
48	20231201	203100	283523685	4165	4165	4165	4165	0
49	20231201	203000	283523685	4165	4165	4165	4165	0
50	20231201	202900	283523685	4165	4165	4165	4165	0
51	20231201	202800	283523685	4165	4165	4165	4165	0
52	20231201	202700	283523685	4165	4165	4165	4165	0
53	20231201	202600	283523685	4165	4165	4165	4165	0
54	20231201	202500	283523685	4165	4165	4165	4165	0
55	20231201	202400	283523685	4165	4165	4165	4165	0
56	20231201	202300	283523685	4165	4165	4165	4165	0
57	20231201	202200	283523685	4165	4165	4165	4165	0
58	20231201	202100	283523685	4165	4165	4165	4165	0
59	20231201	202000	283523685	4165	4165	4165	4165	0
60	20231201	201900	283523685	4165	4165	4165	4165	0
61	20231201	201800	283523685	4165	4165	4165	4165	0
62	20231201	201700	283523685	4165	4165	4165	4165	914
63	20231201	201600	283523685	4165	4165	4165	4165	0
64	20231201	201500	283523685	4165	4165	4165	4165	0
65	20231201	201400	283523685	4165	4165	4165	4165	0
66	20231201	201300	283523685	4165	4165	4165	4165	0
67	20231201	201200	283523685	4165	4165	4165	4165	0
68	20231201	201100	283523685	4165	4165	4165	4165	0
69	20231201	201000	283523685	4165	4165	4165	4165	0
70	20231201	200900	283523685	4165	4165	4165	4165	0
71	20231201	200800	283523685	4165	4165	4165	4165	0
72	20231201	200700	283523685	4165	4165	4165	4165	0
73	20231201	200600	283523685	4165	4165	4165	4165	0
74	20231201	200500	283523685	4165	4165	4165	4165	0
75	20231201	200400	283523685	4165	4165	4165	4165	0
76	20231201	200300	283523685	4165	4165	4165	4165	0
77	20231201	200200	283523685	4165	4165	4165	4165	0
78	20231201	200100	283523685	4165	4165	4165	4165	0
79	20231201	200000	283523685	4165	4165	4165	4165	0
80	20231201	195900	283523685	4165	4165	4165	4165	0
81	20231201	195800	283523685	4165	4165	4165	4165	0
82	20231201	195700	283523685	4165	4165	4165	4165	0
83	20231201	195600	283523685	4165	4165	4165	4165	0
84	20231201	195500	283523685	4165	4165	4165	4165	0
85	20231201	195400	283523685	4165	4165	4165	4165	0
86	20231201	195300	283523685	4165	4165	4165	4165	0
87	20231201	195200	283523685	4165	4165	4165	4165	0
88	20231201	195100	283523685	4165	4165	4165	4165	0
89	20231201	195000	283523685	4165	4165	4165	4165	0
90	20231201	194900	283523685	4165	4165	4165	4165	0
91	20231201	194800	283523685	4165	4165	4165	4165	0
92	20231201	194700	283523685	4165	4165	4165	4165	914
93	20231201	194600	283523685	4165	4165	4165	4165	0
94	20231201	194500	283523685	4165	4165	4165	4165	0
95	20231201	194400	283523685	4165	4165	4165	4165	0
96	20231201	194300	283523685	4165	4165	4165	4165	0
97	20231201	194200	283523685	4165	4165	4165	4165	0
98	20231201	194100	283523685	4165	4165	4165	4165	0
99	20231201	194000	283523685	4165	4165	4165	4165	0
100	20231201	193900	283523685	4165	4165	4165	4165	0
101	20231201	193800	283523685	4165	4165	4165	4165	0
102	20231201	193700	283523685	4165	4165	4165	4165	0
103	20231201	193600	283523685	4165	4165	4165	4165	0
104	20231201	193500	283523685	4165	4165	4165	4165	0
105	20231201	193400	283523685	4165	4165	4165	4165	0
106	20231201	193300	283523685	4165	4165	4165	4165	0
107	20231201	193200	283523685	4165	4165	4165	4165	0
108	20231201	193100	283523685	4165	4165	4165	4165	0
109	20231201	193000	283523685	4165	4165	4165	4165	0
110	20231201	192900	283523685	4165	4165	4165	4165	0
111	20231201	192800	283523685	4165	4165	4165	4165	0
112	20231201	192700	283523685	4165	4165	4165	4165	0
113	20231201	192600	283523685	4165	4165	4165	4165	0
114	20231201	192500	283523685	4165	4165	4165	4165	0
115	20231201	192400	283523685	4165	4165	4165	4165	0
116	20231201	192300	283523685	4165	4165	4165	4165	0
117	20231201	192200	283523685	4165	4165	4165	4165	0
118	20231201	192100	283523685	4165	4165	4165	4165	0
119	20231201	192000	283523685	4165	4165	4165	4165	0
120	20231201	191900	283523685	4165	4165	4165	4165	0
121	20231201	191800	283523685	4165	4165	4165	4165	0
122	20231201	191700	283523685	4165	4165	4165	4165	914
123	20231201	191600	283523685	4165	4165	4165	4165	0
124	20231201	191500	283523685	4165	4165	4165	4165	0
125	20231201	191400	283523685	4165	4165	4165	4165	0
126	20231201	191300	283523685	4165	4165	4165	4165	0
127	20231201	191200	283523685	4165	4165	4165	4165	0
128	20231201	191100	283523685	4165	4165	4165	4165	0
129	20231201	191000	283523685	4165	4165	4165	4165	0
130	20231201	190900	283523685	4165	4165	4165	4165	0
131	20231201	190800	283523685	4165	4165	4165	4165	0
132	20231201	190700	283523685	4165	4165	4165	4165	0
133	20231201	190600	283523685	4165	4165	4165	4165	0
134	20231201	190500	283523685	4165	4165	4165	4165	0
135	20231201	190400	283523685	4165	4165	4165	4165	0
136	20231201	190300	283523685	4165	4165	4165	4165	0
137	20231201	190200	283523685	4165	4165	4165	4165	0
138	20231201	190100	283523685	4165	4165	4165	4165	0
139	20231201	190000	283523685	4165	4165	4165	4165	0
140	20231201	185900	283523685	4165	4165	4165	4165	0
141	20231201	185800	283523685	4165	4165	4165	4165	0
142	20231201	185700	283523685	4165	4165	4165	4165	0
143	20231201	185600	283523685	4165	4165	4165	4165	0
144	20231201	185500	283523685	4165	4165	4165	4165	0
145	20231201	185400	283523685	4165	4165	4165	4165	0
146	20231201	185300	283523685	4165	4165	4165	4165	0
147	20231201	185200	283523685	4165	4165	4165	4165	0
148	20231201	185100	283523685	4165	4165	4165	4165	0
149	20231201	185000	283523685	4165	4165	4165	4165	0
150	20231201	184900	283523685	4165	4165	4165	4165	0
151	20231201	184800	283523685	4165	4165	4165	4165	0
152	20231201	184700	283523685	4165	4165	4165	4165	914
153	20231201	184600	283523685	4165	4165	4165	4165	0
154	20231201	184500	283523685	4165	4165	4165	4165	0
155	20231201	184400	283523685	4165	4165	4165	4165	0
156	20231201	184300	283523685	4165	4165	4165	4165	0
157	20231201	184200	283523685	4165	4165	4165	4165	0
158	20231201	184100	283523685	4165	4165	4165	4165	0
159	20231201	184000	283523685	4165	4165	4165	4165	0
160	20231201	183900	283523685	4165	4165	4165	4165	0
161	20231201	183800	283523685	4165	4165	4165	4165	0
162	20231201	183700	283523685	4165	4165	4165	4165	0
163	20231201	183600	283523685	4165	4165	4165	4165	0
164	20231201	183500	283523685	4165	4165	4165	4165	0
165	20231201	183400	283523685	4165	4165	4165	4165	0
166	20231201	183300	283523685	4165	4165	4165	4165	0
167	20231201	183200	283523685	4165	4165	4165	4165	0
168	20231201	183100	283523685	4165	4165	4165	4165	0
169	20231201	183000	283523685	4165	4165	4165	4165	0
170	20231201	182900	283523685	4165	4165	4165	4165	0
171	20231201	182800	283523685	4165	4165	4165	4165	0
172	20231201	182700	283523685	4165	4165	4165	4165	0
173	20231201	182600	283523685	4165	4165	4165	4165	0
174	20231201	182500	283523685	4165	4165	4165	4165	0
175	20231201	182400	283523685	4165	4165	4165	4165	0
176	20231201	182300	283523685	4165	4165	4165	4165	0
177	20231201	182200	283523685	4165	4165	4165	4165	0
178	20231201	182100	283523685	4165	4165	4165	4165	0
179	20231201	182000	283523685	4165	4165	4165	4165	0
180	20231201	181900	283523685	4165	4165	4165	4165	0
181	20231201	181800	283523685	4165	4165	4165	4165	0
182	20231201	181700	283523685	4165	4165	4165	4165	914
183	20231201	181600	283523685	4165	4165	4165	4165	0
184	20231201	181500	283523685	4165	4165	4165	4165	0
185	20231201	181400	283523685	4165	4165	4165	4165	0
186	20231201	181300	283523685	4165	4165	4165	4165	0
187	20231201	181200	283523685	4165	4165	4165	4165	0
188	20231201	181100	283523685	4165	4165	4165	4165	0
189	20231201	181000	283523685	4165	4165	4165	4165	0
190	20231201	180900	283523685	4165	4165	4165	4165	0
191	20231201	180800	283523685	4165	4165	4165	4165	0
192	20231201	180700	283523685	4165	4165	4165	4165	0
193	20231201	180600	283523685	4165	4165	4165	4165	0
194	20231201	180500	283523685	4165	4165	4165	4165	0
195	20231201	180400	283523685	4165	4165	4165	4165	0
196	20231201	180300	283523685	4165	4165	4165	4165	0
197	20231201	180200	283523685	4165	4165	4165	4165	0
198	20231201	180100	283523685	4165	4165	4165	4165	0
199	20231201	180000	283523685	4165	4165	4165	4165	0
200	20231201	175900	283523685	4165	4165	4165	4165	0
201	20231201	175800	283523685	4165	4165	4165	4165	0
202	20231201	175700	283523685	4165	4165	4165	4165	0
203	20231201	175600	283523685	4165	4165	4165	4165	0
204	20231201	175500	283523685	4165	4165	4165	4165	0
205	20231201	175400	283523685	4165	4165	4165	4165	0
206	20231201	175300	283523685	4165	4165	4165	4165	0
207	20231201	175200	283523685	4165	4165	4165	4165	0
208	20231201	175100	283523685	4165	4165	4165	4165	0
209	20231201	175000	283523685	4165	4165	4165	4165	0
210	20231201	174900	283523685	4165	4165	4165	4165	0
211	20231201	174800	283523685	4165	4165	4165	4165	0
212	20231201	174700	283523685	4165	4165	4165	4165	914
213	20231201	174600	283523685	4165	4165	4165	4165	0
214	20231201	174500	283523685	4165	4165	4165	4165	0
215	20231201	174400	283523685	4165	4165	4165	4165	0
216	20231201	174300	283523685	4165	4165	4165	4165	0
217	20231201	174200	283523685	4165	4165	4165	4165	0
218	20231201	174100	283523685	4165	4165	4165	4165	0
219	20231201	174000	283523685	4165	4165	4165	4165	0
220	20231201	173900	283523685	4165	4165	4165	4165	0
221	20231201	173800	283523685	4165	4165	4165	4165	0
222	20231201	173700	283523685	4165	4165	4165	4165	0
223	20231201	173600	283523685	4165	4165	4165	4165	0
224	20231201	173500	283523685	4165	4165	4165	4165	0
225	20231201	173400	283523685	4165	4165	4165	4165	0
226	20231201	173300	283523685	4165	4165	4165	4165	0
227	20231201	173200	283523685	4165	4165	4165	4165	0
228	20231201	173100	283523685	4165	4165	4165	4165	0
229	20231201	173000	283523685	4165	4165	4165	4165	0
230	20231201	172900	283523685	4165	4165	4165	4165	0
231	20231201	172800	283523685	4165	4165	4165	4165	0
232	20231201	172700	283523685	4165	4165	4165	4165	0
233	20231201	172600	283523685	4165	4165	4165	4165	0
234	20231201	172500	283523685	4165	4165	4165	4165	0
235	20231201	172400	283523685	4165	4165	4165	4165	0
236	20231201	172300	283523685	4165	4165	4165	4165	0
237	20231201	172200	283523685	4165	4165	4165	4165	0
238	20231201	172100	283523685	4165	4165	4165	4165	0
239	20231201	172000	283523685	4165	4165	4165	4165	0
240	20231201	171900	283523685	4165	4165	4165	4165	0
241	20231201	171800	283523685	4165	4165	4165	4165	0
242	20231201	171700	283523685	4165	4165	4165	4165	914
243	20231201	171600	283523685	4165	4165	4165	4165	0
244	20231201	171500	283523685	4165	4165	4165	4165	0
245	20231201	171400	283523685	4165	4165	4165	4165	0
246	20231201	171300	283523685	4165	4165	4165	4165	0
247	20231201	171200	283523685	4165	4165	4165	4165	0
248	20231201	171100	283523685	4165	4165	4165	4165	0
249	20231201	171000	283523685	4165	4165	4165	4165	0
250	20231201	170900	283523685	4165	4165	4165	4165	0
251	20231201	170800	283523685	4165	4165	4165	4165	0
252	20231201	170700	283523685	4165	4165	4165	4165	0
253	20231201	170600	283523685	4165	4165	4165	4165	0
254	20231201	170500	283523685	4165	4165	4165	4165	0
255	20231201	170400	283523685	4165	4165	4165	4165	0
256	20231201	170300	283523685	4165	4165	4165	4165	0
257	20231201	170200	283523685	4165	4165	4165	4165	0
258	20231201	170100	283523685	4165	4165	4165	4165	0
259	20231201	170000	283523685	4165	4165	4165	4165	0
260	20231201	165900	283523685	4165	4165	4165	4165	0
261	20231201	165800	283523685	4165	4165	4165	4165	0
262	20231201	165700	283523685	4165	4165	4165	4165	0
263	20231201	165600	283523685	4165	4165	4165	4165	0
264	20231201	165500	283523685	4165	4165	4165	4165	0
265	20231201	165400	283523685	4165	4165	4165	4165	0
266	20231201	165300	283523685	4165	4165	4165	4165	0
267	20231201	165200	283523685	4165	4165	4165	4165	0
268	20231201	165100	283523685	4165	4165	4165	4165	0
269	20231201	165000	283523685	4165	4165	4165	4165	0
270	20231201	164900	283523685	4165	4165	4165	4165	0
271	20231201	164800	283523685	4165	4165	4165	4165	0
272	20231201	164700	283523685	4165	4165	4165	4165	914
273	20231201	164600	283523685	4165	4165	4165	4165	0
274	20231201	164500	283523685	4165	4165	4165	4165	0
275	20231201	164400	283523685	4165	4165	4165	4165	0
276	20231201	164300	283523685	4165	4165	4165	4165	0
277	20231201	164200	283523685	4165	4165	4165	4165	0
278	20231201	164100	283523685	4165	4165	4165	4165	0
279	20231201	164000	283523685	4165	4165	4165	4165	0
280	20231201	163900	283523685	4165	4165	4165	4165	0
281	20231201	163800	283523685	4165	4165	4165	4165	0
282	20231201	163700	283523685	4165	4165	4165	4165	0
283	20231201	163600	283523685	4165	4165	4165	4165	0
284	20231201	163500	283523685	4165	4165	4165	4165	0
285	20231201	163400	283523685	4165	4165	4165	4165	0
286	20231201	163300	283523685	4165	4165	4165	4165	0
287	20231201	163200	283523685	4165	4165	4165	4165	0
288	20231201	163100	283523685	4165	4165	4165	4165	0
289	20231201	163000	283523685	4165	4165	4165	4165	0
290	20231201	162900	283523685	4165	4165	4165	4165	0
291	20231201	162800	283523685	4165	4165	4165	4165	0
292	20231201	162700	283523685	4165	4165	4165	4165	0
293	20231201	162600	283523685	4165	4165	4165	4165	0
294	20231201	162500	283523685	4165	4165	4165	4165	0
295	20231201	162400	283523685	4165	4165	4165	4165	0
296	20231201	162300	283523685	4165	4165	4165	4165	0
297	20231201	162200	283523685	4165	4165	4165	4165	0
298	20231201	162100	283523685	4165	4165	4165	4165	0
299	20231201	162000	283523685	4165	4165	4165	4165	0
300	20231201	161900	283523685	4165	4165	4165	4165	0
301	20231201	161800	283523685	4165	4165	4165	4165	0
302	20231201	161700	283523685	4165	4165	4165	4165	914
303	20231201	161600	283523685	4165	4165	4165	4165	0
304	20231201	161500	283523685	4165	4165	4165	4165	0
305	20231201	161400	283523685	4165	4165	4165	4165	0
306	20231201	161300	283523685	4165	4165	4165	4165	0
307	20231201	161200	283523685	4165	4165	4165	4165	0
308	20231201	161100	283523685	4165	4165	4165	4165	0
309	20231201	161000	283523685	4165	4165	4165	4165	0
310	20231201	160900	283523685	4165	4165	4165	4165	0
311	20231201	160800	283523685	4165	4165	4165	4165	0
312	20231201	160700	283523685	4165	4165	4165	4165	0
313	20231201	160600	283523685	4165	4165	4165	4165	0
314	20231201	160500	283523685	4165	4165	4165	4165	0
315	20231201	160400	283523685	4165	4165	4165	4165	0
316	20231201	160300	283523685	4165	4165	4165	4165	0
317	20231201	160200	283523685	4165	4165	4165	4165	0
318	20231201	160100	283523685	4165	4165	4165	4165	0
319	20231201	160000	283523685	4165	4165	4165	4165	0
320	20231201	155900	283523685	4165	4165	4165	4165	0
321	20231201	155800	283523685	4165	4165	4165	4165	0
322	20231201	155700	283523685	4165	4165	4165	4165	0
323	20231201	155600	283523685	4165	4165	4165	4165	0
324	20231201	155500	283523685	4165	4165	4165	4165	0
325	20231201	155400	283523685	4165	4165	4165	4165	0
326	20231201	155300	283523685	4165	4165	4165	4165	0
327	20231201	155200	283523685	4165	4165	4165	4165	0
328	20231201	155100	283523685	4165	4165	4165	4165	0
329	20231201	155000	283523685	4165	4165	4165	4165	0
330	20231201	154900	283523685	4165	4165	4165	4165	0
331	20231201	154800	283523685	4165	4165	4165	4165	0
332	20231201	154700	283523685	4165	4165	4165	4165	914
333	20231201	154600	283523685	4165	4165	4165	4165	0
334	20231201	154500	283523685	4165	4165	4165	4165	0
335	20231201	154400	283523685	4165	4165	4165	4165	0
336	20231201	154300	283523685	4165	4165	4165	4165	0
337	20231201	154200	283523685	4165	4165	4165	4165	0
338	20231201	154100	283523685	4165	4165	4165	4165	0
339	20231201	154000	283523685	4165	4165	4165	4165	0
340	20231201	153900	283523685	4165	4165	4165	4165	0
341	20231201	153800	283523685	4165	4165	4165	4165	0
342	20231201	153700	283523685	4165	4165	4165	4165	0
343	20231201	153600	283523685	4165	4165	4165	4165	0
344	20231201	153500	283523685	4165	4165	4165	4165	0
345	20231201	153400	283523685	4165	4165	4165	4165	0
346	20231201	153300	283523685	4165	4165	4165	4165	0
347	20231201	153200	283523685	4165	4165	4165	4165	0
348	20231201	153100	283523685	4165	4165	4165	4165	0
349	20231201	153000	283523685	4165	4165	4165	4165	914
350	20231201	152900	279716875	4145	4145	4145	4145	0
351	20231201	152800	279716875	4145	4145	4145	4145	0
352	20231201	152700	279716875	4145	4145	4145	4145	0
353	20231201	152600	279716875	4145	4145	4145	4145	0
354	20231201	152500	279716875	4145	4145	4145	4145	0
355	20231201	152400	279716875	4145	4145	4145	4145	0
356	20231201	152300	279716875	4145	4145	4145	4145	0
357	20231201	152200	279716875	4145	4145	4145	4145	0
358	20231201	152100	279716875	4145	4145	4145	4145	0
359	20231201	152000	279716875	4145	4145	4145	4145	0
360	20231201	151900	279716875	4145	4140	4145	4135	971
361	20231201	151800	275698090	4140	4145	4145	4140	589
362	20231201	151700	273257975	4140	4150	4150	4140	866
363	20231201	151600	269668825	4145	4145	4145	4145	11
364	20231201	151500	269623230	4145	4145	4150	4145	118
365	20231201	151400	269133830	4150	4150	4150	4150	57
366	20231201	151300	268897280	4145	4145	4145	4145	0
367	20231201	151200	268897280	4145	4145	4145	4145	32
368	20231201	151100	268764640	4155	4150	4155	4150	251
369	20231201	151000	267722985	4150	4140	4150	4140	53
370	20231201	150900	267503555	4155	4150	4155	4150	49
371	20231201	150800	267300195	4150	4150	4150	4150	517
372	20231201	150700	265154645	4150	4150	4150	4150	200
373	20231201	150600	264324645	4145	4145	4145	4145	0
374	20231201	150500	264324645	4145	4145	4145	4145	1298
375	20231201	150400	258944435	4155	4155	4155	4155	181
376	20231201	150300	258192380	4155	4155	4155	4155	1
377	20231201	150200	258188225	4160	4160	4160	4160	0
378	20231201	150100	258188225	4160	4160	4160	4160	0
379	20231201	150000	258188225	4160	4160	4160	4160	122
380	20231201	145900	257680705	4165	4165	4165	4165	0
381	20231201	145800	257680705	4165	4160	4165	4160	10
382	20231201	145700	257639085	4160	4160	4160	4160	0
383	20231201	145600	257639085	4160	4145	4160	4145	204
384	20231201	145500	256790460	4145	4145	4145	4145	0
385	20231201	145400	256790460	4145	4145	4145	4145	0
386	20231201	145300	256790460	4145	4145	4145	4145	0
387	20231201	145200	256790460	4145	4145	4145	4145	1
388	20231201	145100	256786315	4165	4165	4165	4165	0
389	20231201	145000	256786315	4165	4165	4165	4165	0
390	20231201	144900	256786315	4165	4165	4165	4165	0
391	20231201	144800	256786315	4165	4165	4165	4165	282
392	20231201	144700	255611785	4165	4155	4170	4145	587
393	20231201	144600	253166940	4155	4145	4155	4145	791
394	20231201	144500	249884535	4145	4145	4145	4145	0
395	20231201	144400	249884535	4145	4145	4145	4145	0
396	20231201	144300	249884535	4145	4145	4145	4145	1
397	20231201	144200	249880390	4145	4145	4145	4145	0
398	20231201	144100	249880390	4145	4145	4145	4145	200
399	20231201	144000	249051390	4145	4145	4145	4145	934
400	20231201	143900	245179960	4145	4145	4145	4145	525
401	20231201	143800	243003835	4145	4140	4145	4140	207
402	20231201	143700	242145825	4140	4140	4140	4140	36
403	20231201	143600	241996785	4145	4145	4145	4145	0
404	20231201	143500	241996785	4145	4145	4145	4145	0
405	20231201	143400	241996785	4145	4145	4145	4145	0
406	20231201	143300	241996785	4145	4145	4145	4145	0
407	20231201	143200	241996785	4145	4145	4145	4145	0
408	20231201	143100	241996785	4145	4145	4145	4145	0
409	20231201	143000	241996785	4145	4140	4145	4140	11
410	20231201	142900	241951235	4140	4140	4140	4140	0
411	20231201	142800	241951235	4140	4145	4145	4140	610
412	20231201	142700	239422875	4125	4125	4125	4125	137
413	20231201	142600	238857750	4120	4120	4120	4120	0
414	20231201	142500	238857750	4120	4125	4125	4120	1064
415	20231201	142400	234472415	4145	4145	4145	4145	0
416	20231201	142300	234472415	4145	4145	4145	4145	0
417	20231201	142200	234472415	4145	4145	4145	4145	101
418	20231201	142100	234053770	4145	4145	4145	4145	51
419	20231201	142000	233842375	4120	4120	4120	4120	0
420	20231201	141900	233842375	4120	4120	4120	4120	1
421	20231201	141800	233838255	4120	4120	4120	4120	30
422	20231201	141700	233714655	4125	4125	4125	4125	245
423	20231201	141600	232704030	4130	4130	4130	4130	439
424	20231201	141500	230890960	4125	4125	4125	4125	594
425	20231201	141400	228440710	4120	4120	4120	4120	146
426	20231201	141300	227839190	4115	4115	4115	4115	0
427	20231201	141200	227839190	4115	4115	4115	4115	144
428	20231201	141100	227246630	4110	4105	4110	4105	249
429	20231201	141000	226224100	4105	4105	4105	4105	0
430	20231201	140900	226224100	4105	4105	4105	4105	103
431	20231201	140800	225801285	4110	4110	4110	4110	0
432	20231201	140700	225801285	4110	4110	4110	4110	0
433	20231201	140600	225801285	4110	4110	4110	4110	0
434	20231201	140500	225801285	4110	4110	4110	4110	0
435	20231201	140400	225801285	4110	4110	4110	4110	10
436	20231201	140300	225760185	4110	4110	4110	4110	0
437	20231201	140200	225760185	4110	4110	4110	4110	2
438	20231201	140100	225751965	4110	4110	4110	4110	22
439	20231201	140000	225661545	4105	4110	4110	4105	115
440	20231201	135900	225189435	4105	4105	4105	4105	0
441	20231201	135800	225189435	4105	4105	4105	4105	0
442	20231201	135700	225189435	4105	4105	4105	4105	0
443	20231201	135600	225189435	4105	4105	4105	4105	75
444	20231201	135500	224881560	4110	4110	4110	4110	0
445	20231201	135400	224881560	4110	4110	4110	4110	3
446	20231201	135300	224869230	4105	4110	4110	4105	163
447	20231201	135200	224199345	4110	4110	4110	4110	0
448	20231201	135100	224199345	4110	4110	4110	4110	203
449	20231201	135000	223365015	4110	4110	4110	4110	0
450	20231201	134900	223365015	4110	4115	4115	4110	720
451	20231201	134800	220403075	4120	4120	4120	4120	174
452	20231201	134700	219686195	4120	4120	4120	4120	0
453	20231201	134600	219686195	4120	4120	4120	4120	84
454	20231201	134500	219340115	4110	4110	4110	4110	0
455	20231201	134400	219340115	4110	4110	4110	4110	0
456	20231201	134300	219340115	4110	4110	4110	4110	0
457	20231201	134200	219340115	4110	4110	4110	4110	0
458	20231201	134100	219340115	4110	4110	4110	4110	0
459	20231201	134000	219340115	4110	4110	4110	4110	6
460	20231201	133900	219315455	4110	4110	4110	4110	0
461	20231201	133800	219315455	4110	4110	4110	4110	0
462	20231201	133700	219315455	4110	4110	4110	4110	0
463	20231201	133600	219315455	4110	4110	4110	4110	594
464	20231201	133500	216874115	4130	4130	4130	4130	0
465	20231201	133400	216874115	4130	4130	4130	4130	0
466	20231201	133300	216874115	4130	4130	4130	4130	1
467	20231201	133200	216869985	4110	4110	4110	4110	0
468	20231201	133100	216869985	4110	4110	4110	4110	23
469	20231201	133000	216775455	4130	4130	4130	4130	1
470	20231201	132900	216771325	4110	4110	4110	4110	0
471	20231201	132800	216771325	4110	4110	4110	4110	0
472	20231201	132700	216771325	4110	4110	4110	4110	0
473	20231201	132600	216771325	4110	4110	4110	4110	0
474	20231201	132500	216771325	4110	4110	4110	4110	0
475	20231201	132400	216771325	4110	4110	4110	4110	0
476	20231201	132300	216771325	4110	4110	4110	4110	0
477	20231201	132200	216771325	4110	4110	4110	4110	103
478	20231201	132100	216347995	4130	4130	4130	4130	0
479	20231201	132000	216347995	4130	4130	4130	4130	0
480	20231201	131900	216347995	4130	4130	4130	4130	72
481	20231201	131800	216050635	4130	4130	4130	4130	0
482	20231201	131700	216050635	4130	4130	4130	4130	11
483	20231201	131600	216005205	4130	4130	4130	4130	1
484	20231201	131500	216001075	4110	4120	4120	4110	1500
485	20231201	131400	209832380	4120	4120	4120	4120	0
486	20231201	131300	209832380	4120	4120	4120	4120	300
487	20231201	131200	208596380	4120	4120	4120	4120	0
488	20231201	131100	208596380	4120	4120	4120	4120	0
489	20231201	131000	208596380	4120	4120	4120	4120	0
490	20231201	130900	208596380	4120	4120	4120	4120	1
491	20231201	130800	208592260	4120	4120	4120	4120	0
492	20231201	130700	208592260	4120	4120	4120	4120	0
493	20231201	130600	208592260	4120	4120	4120	4120	0
494	20231201	130500	208592260	4120	4120	4120	4120	26
495	20231201	130400	208485140	4130	4130	4130	4130	172
496	20231201	130300	207774780	4130	4130	4130	4130	0
497	20231201	130200	207774780	4130	4130	4130	4130	0
498	20231201	130100	207774780	4130	4130	4130	4130	0
499	20231201	130000	207774780	4130	4130	4130	4130	0
500	20231201	125900	207774780	4130	4125	4130	4125	77
501	20231201	125800	207456985	4115	4120	4120	4115	128
502	20231201	125700	206929650	4125	4125	4125	4125	0
503	20231201	125600	206929650	4125	4125	4125	4125	2
504	20231201	125500	206921400	4125	4125	4125	4125	0
505	20231201	125400	206921400	4125	4125	4125	4125	121
506	20231201	125300	206422275	4125	4125	4125	4125	0
507	20231201	125200	206422275	4125	4125	4125	4125	153
508	20231201	125100	205791150	4125	4125	4125	4125	0
509	20231201	125000	205791150	4125	4125	4125	4125	0
510	20231201	124900	205791150	4125	4125	4125	4125	104
511	20231201	124800	205362150	4125	4125	4125	4125	0
512	20231201	124700	205362150	4125	4125	4125	4125	0
513	20231201	124600	205362150	4125	4125	4125	4125	0
514	20231201	124500	205362150	4125	4125	4125	4125	38
515	20231201	124400	205205400	4125	4130	4130	4125	340
516	20231201	124300	203801205	4160	4160	4160	4160	0
517	20231201	124200	203801205	4160	4160	4160	4160	0
518	20231201	124100	203801205	4160	4160	4160	4160	300
519	20231201	124000	202553205	4160	4155	4160	4155	304
520	20231201	123900	201290065	4160	4135	4160	4135	97
521	20231201	123800	200888690	4135	4135	4135	4135	1
522	20231201	123700	200884555	4125	4125	4125	4125	0
523	20231201	123600	200884555	4125	4130	4130	4125	1220
524	20231201	123500	195849645	4150	4150	4150	4150	0
525	20231201	123400	195849645	4150	4150	4150	4150	0
526	20231201	123300	195849645	4150	4150	4150	4150	0
527	20231201	123200	195849645	4150	4150	4150	4150	0
528	20231201	123100	195849645	4150	4130	4150	4130	121
529	20231201	123000	195347515	4130	4130	4130	4130	0
530	20231201	122900	195347515	4130	4145	4145	4130	425
531	20231201	122800	193590110	4155	4155	4155	4155	136
532	20231201	122700	193025030	4145	4145	4145	4145	0
533	20231201	122600	193025030	4145	4145	4145	4145	0
534	20231201	122500	193025030	4145	4145	4145	4145	184
535	20231201	122400	192262350	4145	4145	4145	4145	1
536	20231201	122300	192258205	4145	4145	4145	4145	0
537	20231201	122200	192258205	4145	4145	4145	4145	0
538	20231201	122100	192258205	4145	4145	4145	4145	0
539	20231201	122000	192258205	4145	4140	4145	4140	219
540	20231201	121900	191351535	4145	4145	4145	4145	0
541	20231201	121800	191351535	4145	4145	4145	4145	33
542	20231201	121700	191214750	4145	4145	4145	4145	66
543	20231201	121600	190941180	4145	4145	4145	4145	25
544	20231201	121500	190837555	4145	4150	4150	4145	273
545	20231201	121400	189705105	4150	4150	4150	4150	53
546	20231201	121300	189485155	4155	4155	4155	4155	0
547	20231201	121200	189485155	4155	4155	4155	4155	0
548	20231201	121100	189485155	4155	4155	4155	4155	0
549	20231201	121000	189485155	4155	4155	4155	4155	0
550	20231201	120900	189485155	4155	4155	4155	4155	0
551	20231201	120800	189485155	4155	4150	4155	4150	46
552	20231201	120700	189294245	4150	4150	4150	4150	1
553	20231201	120600	189290095	4155	4155	4155	4155	181
554	20231201	120500	188538040	4160	4160	4160	4160	1
555	20231201	120400	188533880	4155	4155	4155	4155	0
556	20231201	120300	188533880	4155	4155	4155	4155	34
557	20231201	120200	188392610	4155	4155	4155	4155	0
558	20231201	120100	188392610	4155	4155	4155	4155	0
559	20231201	120000	188392610	4155	4155	4155	4155	4
560	20231201	115900	188375990	4155	4155	4155	4155	40
561	20231201	115800	188209790	4160	4160	4160	4160	0
562	20231201	115700	188209790	4160	4160	4160	4160	0
563	20231201	115600	188209790	4160	4160	4160	4160	0
564	20231201	115500	188209790	4160	4160	4160	4160	0
565	20231201	115400	188209790	4160	4160	4160	4160	36
566	20231201	115300	188060030	4160	4160	4160	4160	0
567	20231201	115200	188060030	4160	4160	4160	4160	2
568	20231201	115100	188051710	4180	4180	4180	4180	1
569	20231201	115000	188047530	4150	4185	4185	4150	109
570	20231201	114900	187594755	4150	4165	4165	4150	1000
571	20231201	114800	183437025	4185	4170	4185	4170	330
572	20231201	114700	182058610	4160	4160	4160	4160	0
573	20231201	114600	182058610	4160	4160	4160	4160	77
574	20231201	114500	181738290	4170	4170	4170	4170	0
575	20231201	114400	181738290	4170	4170	4170	4170	0
576	20231201	114300	181738290	4170	4170	4170	4170	10
577	20231201	114200	181696590	4170	4160	4170	4160	269
578	20231201	114100	180577540	4170	4165	4170	4165	800
579	20231201	114000	177241970	4155	4155	4155	4155	0
580	20231201	113900	177241970	4155	4155	4155	4155	0
581	20231201	113800	177241970	4155	4155	4155	4155	500
582	20231201	113700	175164470	4165	4165	4165	4165	0
583	20231201	113600	175164470	4165	4165	4165	4165	0
584	20231201	113500	175164470	4165	4165	4165	4165	241
585	20231201	113400	174160705	4170	4165	4170	4165	273
586	20231201	113300	173023655	4165	4160	4165	4160	44
587	20231201	113200	172840475	4155	4155	4155	4155	453
588	20231201	113100	170958260	4160	4160	4160	4160	0
589	20231201	113000	170958260	4160	4160	4160	4160	0
590	20231201	112900	170958260	4160	4160	4160	4160	0
591	20231201	112800	170958260	4160	4160	4160	4160	0
592	20231201	112700	170958260	4160	4160	4160	4160	0
593	20231201	112600	170958260	4160	4160	4160	4160	99
594	20231201	112500	170546420	4160	4160	4160	4160	2
595	20231201	112400	170538100	4160	4160	4160	4160	1
596	20231201	112300	170533940	4155	4155	4155	4155	0
597	20231201	112200	170533940	4155	4155	4155	4155	13
598	20231201	112100	170479925	4155	4155	4155	4155	676
599	20231201	112000	167671145	4160	4160	4160	4160	55
600	20231201	111900	167442345	4160	4160	4160	4160	0
601	20231201	111800	167442345	4160	4155	4160	4155	25
602	20231201	111700	167338465	4160	4160	4160	4160	0
603	20231201	111600	167338465	4160	4160	4160	4160	1
604	20231201	111500	167334305	4155	4155	4155	4155	0
605	20231201	111400	167334305	4155	4155	4155	4155	6
606	20231201	111300	167309375	4155	4155	4155	4155	0
607	20231201	111200	167309375	4155	4155	4155	4155	0
608	20231201	111100	167309375	4155	4155	4155	4155	0
609	20231201	111000	167309375	4155	4155	4155	4155	159
610	20231201	110900	166648730	4155	4155	4155	4155	0
611	20231201	110800	166648730	4155	4155	4155	4155	90
612	20231201	110700	166274780	4160	4160	4160	4160	0
613	20231201	110600	166274780	4160	4160	4160	4160	1299
614	20231201	110500	160870940	4165	4175	4175	4165	2230
615	20231201	110400	151576250	4175	4175	4175	4175	29
616	20231201	110300	151455175	4175	4170	4175	4170	228
617	20231201	110200	150504275	4170	4170	4170	4170	0
618	20231201	110100	150504275	4170	4170	4170	4170	62
619	20231201	110000	150245735	4165	4165	4165	4165	0
620	20231201	105900	150245735	4165	4165	4165	4165	0
621	20231201	105800	150245735	4165	4165	4165	4165	10
622	20231201	105700	150204085	4165	4165	4165	4165	1
623	20231201	105600	150199920	4180	4180	4180	4180	0
624	20231201	105500	150199920	4180	4180	4180	4180	0
625	20231201	105400	150199920	4180	4180	4180	4180	0
626	20231201	105300	150199920	4180	4180	4180	4180	0
627	20231201	105200	150199920	4180	4175	4180	4175	50
628	20231201	105100	149990925	4170	4170	4170	4170	129
629	20231201	105000	149452995	4155	4155	4155	4155	0
630	20231201	104900	149452995	4155	4170	4170	4155	625
631	20231201	104800	146855215	4160	4160	4160	4160	0
632	20231201	104700	146855215	4160	4155	4170	4155	1170
633	20231201	104600	141993635	4150	4150	4150	4150	122
634	20231201	104500	141487335	4150	4150	4150	4150	50
635	20231201	104400	141279835	4155	4155	4155	4155	443
636	20231201	104300	139439170	4155	4155	4155	4155	465
637	20231201	104200	137507095	4160	4160	4160	4160	3
638	20231201	104100	137494615	4160	4160	4160	4160	8
639	20231201	104000	137461335	4160	4160	4160	4160	5
640	20231201	103900	137440535	4160	4160	4160	4160	4
641	20231201	103800	137423895	4160	4160	4160	4160	0
642	20231201	103700	137423895	4160	4160	4160	4160	33
643	20231201	103600	137286615	4160	4160	4160	4160	1410
644	20231201	103500	131421015	4160	4155	4160	4155	693
645	20231201	103400	128539470	4145	4145	4145	4145	0
646	20231201	103300	128539470	4145	4145	4145	4145	100
647	20231201	103200	128124970	4155	4150	4155	4150	612
648	20231201	103100	125585140	4150	4150	4150	4150	100
649	20231201	103000	125170140	4140	4140	4140	4140	0
650	20231201	102900	125170140	4140	4140	4140	4140	0
651	20231201	102800	125170140	4140	4140	4140	4140	300
652	20231201	102700	123928140	4150	4150	4150	4150	4
653	20231201	102600	123911540	4145	4130	4145	4130	3265
654	20231201	102500	110398320	4125	4125	4125	4125	0
655	20231201	102400	110398320	4125	4125	4125	4125	0
656	20231201	102300	110398320	4125	4125	4125	4125	1
657	20231201	102200	110394195	4125	4125	4125	4125	0
658	20231201	102100	110394195	4125	4130	4130	4125	229
659	20231201	102000	109448465	4135	4145	4145	4135	142
660	20231201	101900	108861095	4145	4145	4145	4145	0
661	20231201	101800	108861095	4145	4145	4145	4145	0
662	20231201	101700	108861095	4145	4145	4145	4145	300
663	20231201	101600	107617595	4145	4130	4145	4130	2
664	20231201	101500	107609320	4130	4130	4130	4130	0
665	20231201	101400	107609320	4130	4135	4135	4130	49
666	20231201	101300	107406885	4135	4135	4135	4135	382
667	20231201	101200	105827315	4135	4135	4135	4135	19
668	20231201	101100	105748750	4135	4135	4135	4135	6
669	20231201	101000	105723940	4130	4140	4140	4130	101
670	20231201	100900	105306695	4135	4135	4135	4135	11
671	20231201	100800	105261210	4130	4150	4150	4130	311
672	20231201	100700	103976580	4155	4155	4155	4155	0
673	20231201	100600	103976580	4155	4155	4155	4155	167
674	20231201	100500	103282695	4155	4155	4155	4155	45
675	20231201	100400	103095720	4155	4160	4160	4155	169
676	20231201	100300	102392685	4160	4145	4160	4145	684
677	20231201	100200	99551390	4145	4140	4145	4140	409
678	20231201	100100	97857275	4135	4130	4135	4130	379
679	20231201	100000	96290115	4130	4135	4135	4130	414
680	20231201	095900	94579175	4130	4130	4135	4130	167
681	20231201	095800	93889460	4130	4130	4130	4130	24
682	20231201	095700	93790340	4125	4125	4125	4125	72
683	20231201	095600	93493340	4105	4105	4105	4105	0
684	20231201	095500	93493340	4105	4105	4105	4105	0
685	20231201	095400	93493340	4105	4105	4105	4105	4
686	20231201	095300	93476920	4130	4130	4130	4130	0
687	20231201	095200	93476920	4130	4130	4130	4130	0
688	20231201	095100	93476920	4130	4130	4130	4130	14
689	20231201	095000	93419100	4100	4105	4105	4100	3951
690	20231201	094900	77216855	4105	4105	4110	4105	1251
691	20231201	094800	72079445	4105	4105	4105	4105	50
692	20231201	094700	71874195	4100	4100	4100	4100	628
693	20231201	094600	69299395	4100	4100	4100	4100	128
694	20231201	094500	68774595	4100	4100	4100	4100	0
695	20231201	094400	68774595	4100	4100	4100	4100	1
696	20231201	094300	68770495	4095	4095	4095	4095	15
697	20231201	094200	68709070	4090	4090	4090	4090	3
698	20231201	094100	68696800	4090	4090	4095	4090	591
699	20231201	094000	66278390	4100	4105	4105	4095	610
700	20231201	093900	63779600	4100	4100	4100	4100	27
701	20231201	093800	63668900	4105	4105	4105	4105	148
702	20231201	093700	63061360	4110	4110	4130	4110	103
703	20231201	093600	62637970	4110	4130	4130	4110	12
704	20231201	093500	62588630	4140	4140	4140	4140	1
705	20231201	093400	62584490	4140	4140	4140	4140	262
706	20231201	093300	61499810	4130	4140	4140	4130	763
707	20231201	093200	58348610	4145	4145	4145	4145	0
708	20231201	093100	58348610	4145	4125	4145	4125	440
709	20231201	093000	56532625	4125	4125	4125	4125	0
710	20231201	092900	56532625	4125	4115	4125	4115	563
711	20231201	092800	54213190	4125	4115	4125	4115	34
712	20231201	092700	54073270	4115	4110	4115	4110	1264
713	20231201	092600	48877795	4105	4110	4110	4105	52
714	20231201	092500	48664135	4115	4115	4115	4115	359
715	20231201	092400	47186850	4115	4115	4115	4115	2
716	20231201	092300	47178620	4125	4125	4125	4125	0
717	20231201	092200	47178620	4125	4125	4125	4125	28
718	20231201	092100	47063120	4125	4120	4125	4120	19
719	20231201	092000	46984760	4115	4120	4120	4115	313
720	20231201	091900	45695460	4125	4125	4125	4125	0
721	20231201	091800	45695460	4125	4125	4125	4125	0
722	20231201	091700	45695460	4125	4130	4130	4125	792
723	20231201	091600	42428340	4130	4135	4135	4130	1062
724	20231201	091500	38039770	4135	4160	4160	4135	335
725	20231201	091400	36646695	4140	4140	4140	4140	626
726	20231201	091300	34055055	4160	4140	4160	4140	34
727	20231201	091200	33914275	4160	4165	4165	4160	238
728	20231201	091100	32923010	4165	4150	4165	4150	177
729	20231201	091000	32185820	4150	4145	4150	4135	2110
730	20231201	090900	23435835	4150	4135	4150	4135	519
731	20231201	090800	21285830	4125	4120	4125	4120	407
732	20231201	090700	19607840	4125	4135	4135	4125	344
733	20231201	090600	18187760	4130	4140	4140	4130	262
734	20231201	090500	17104435	4140	4170	4170	4140	468
735	20231201	090400	15160950	4170	4140	4170	4140	999
736	20231201	090300	10997775	4140	4140	4140	4140	24
737	20231201	090200	10898415	4140	4140	4270	4110	1288
738	20231201	090100	5482785	4140	4115	4140	4115	95
739	20231201	090000	5090460	4095	4095	4105	4095	1238