KissMeData/294570/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	205800	368534060	20200	20200	20200	20200	513
3	20231201	205700	368534060	20200	20200	20200	20200	0
4	20231201	205600	368534060	20200	20200	20200	20200	0
5	20231201	205500	368534060	20200	20200	20200	20200	0
6	20231201	205400	368534060	20200	20200	20200	20200	0
7	20231201	205300	368534060	20200	20200	20200	20200	0
8	20231201	205200	368534060	20200	20200	20200	20200	0
9	20231201	205100	368534060	20200	20200	20200	20200	0
10	20231201	205000	368534060	20200	20200	20200	20200	0
11	20231201	204900	368534060	20200	20200	20200	20200	0
12	20231201	204800	368534060	20200	20200	20200	20200	0
13	20231201	204700	368534060	20200	20200	20200	20200	0
14	20231201	204600	368534060	20200	20200	20200	20200	0
15	20231201	204500	368534060	20200	20200	20200	20200	0
16	20231201	204400	368534060	20200	20200	20200	20200	0
17	20231201	204300	368534060	20200	20200	20200	20200	0
18	20231201	204200	368534060	20200	20200	20200	20200	0
19	20231201	204100	368534060	20200	20200	20200	20200	0
20	20231201	204000	368534060	20200	20200	20200	20200	0
21	20231201	203900	368534060	20200	20200	20200	20200	0
22	20231201	203800	368534060	20200	20200	20200	20200	0
23	20231201	203700	368534060	20200	20200	20200	20200	0
24	20231201	203600	368534060	20200	20200	20200	20200	0
25	20231201	203500	368534060	20200	20200	20200	20200	0
26	20231201	203400	368534060	20200	20200	20200	20200	0
27	20231201	203300	368534060	20200	20200	20200	20200	0
28	20231201	203200	368534060	20200	20200	20200	20200	0
29	20231201	203100	368534060	20200	20200	20200	20200	0
30	20231201	203000	368534060	20200	20200	20200	20200	0
31	20231201	202900	368534060	20200	20200	20200	20200	0
32	20231201	202800	368534060	20200	20200	20200	20200	513
33	20231201	202700	368534060	20200	20200	20200	20200	0
34	20231201	202600	368534060	20200	20200	20200	20200	0
35	20231201	202500	368534060	20200	20200	20200	20200	0
36	20231201	202400	368534060	20200	20200	20200	20200	0
37	20231201	202300	368534060	20200	20200	20200	20200	0
38	20231201	202200	368534060	20200	20200	20200	20200	0
39	20231201	202100	368534060	20200	20200	20200	20200	0
40	20231201	202000	368534060	20200	20200	20200	20200	0
41	20231201	201900	368534060	20200	20200	20200	20200	0
42	20231201	201800	368534060	20200	20200	20200	20200	0
43	20231201	201700	368534060	20200	20200	20200	20200	0
44	20231201	201600	368534060	20200	20200	20200	20200	0
45	20231201	201500	368534060	20200	20200	20200	20200	0
46	20231201	201400	368534060	20200	20200	20200	20200	0
47	20231201	201300	368534060	20200	20200	20200	20200	0
48	20231201	201200	368534060	20200	20200	20200	20200	0
49	20231201	201100	368534060	20200	20200	20200	20200	0
50	20231201	201000	368534060	20200	20200	20200	20200	0
51	20231201	200900	368534060	20200	20200	20200	20200	0
52	20231201	200800	368534060	20200	20200	20200	20200	0
53	20231201	200700	368534060	20200	20200	20200	20200	0
54	20231201	200600	368534060	20200	20200	20200	20200	0
55	20231201	200500	368534060	20200	20200	20200	20200	0
56	20231201	200400	368534060	20200	20200	20200	20200	0
57	20231201	200300	368534060	20200	20200	20200	20200	0
58	20231201	200200	368534060	20200	20200	20200	20200	0
59	20231201	200100	368534060	20200	20200	20200	20200	0
60	20231201	200000	368534060	20200	20200	20200	20200	0
61	20231201	195900	368534060	20200	20200	20200	20200	0
62	20231201	195800	368534060	20200	20200	20200	20200	513
63	20231201	195700	368534060	20200	20200	20200	20200	0
64	20231201	195600	368534060	20200	20200	20200	20200	0
65	20231201	195500	368534060	20200	20200	20200	20200	0
66	20231201	195400	368534060	20200	20200	20200	20200	0
67	20231201	195300	368534060	20200	20200	20200	20200	0
68	20231201	195200	368534060	20200	20200	20200	20200	0
69	20231201	195100	368534060	20200	20200	20200	20200	0
70	20231201	195000	368534060	20200	20200	20200	20200	0
71	20231201	194900	368534060	20200	20200	20200	20200	0
72	20231201	194800	368534060	20200	20200	20200	20200	0
73	20231201	194700	368534060	20200	20200	20200	20200	0
74	20231201	194600	368534060	20200	20200	20200	20200	0
75	20231201	194500	368534060	20200	20200	20200	20200	0
76	20231201	194400	368534060	20200	20200	20200	20200	0
77	20231201	194300	368534060	20200	20200	20200	20200	0
78	20231201	194200	368534060	20200	20200	20200	20200	0
79	20231201	194100	368534060	20200	20200	20200	20200	0
80	20231201	194000	368534060	20200	20200	20200	20200	0
81	20231201	193900	368534060	20200	20200	20200	20200	0
82	20231201	193800	368534060	20200	20200	20200	20200	0
83	20231201	193700	368534060	20200	20200	20200	20200	0
84	20231201	193600	368534060	20200	20200	20200	20200	0
85	20231201	193500	368534060	20200	20200	20200	20200	0
86	20231201	193400	368534060	20200	20200	20200	20200	0
87	20231201	193300	368534060	20200	20200	20200	20200	0
88	20231201	193200	368534060	20200	20200	20200	20200	0
89	20231201	193100	368534060	20200	20200	20200	20200	0
90	20231201	193000	368534060	20200	20200	20200	20200	0
91	20231201	192900	368534060	20200	20200	20200	20200	0
92	20231201	192800	368534060	20200	20200	20200	20200	513
93	20231201	192700	368534060	20200	20200	20200	20200	0
94	20231201	192600	368534060	20200	20200	20200	20200	0
95	20231201	192500	368534060	20200	20200	20200	20200	0
96	20231201	192400	368534060	20200	20200	20200	20200	0
97	20231201	192300	368534060	20200	20200	20200	20200	0
98	20231201	192200	368534060	20200	20200	20200	20200	0
99	20231201	192100	368534060	20200	20200	20200	20200	0
100	20231201	192000	368534060	20200	20200	20200	20200	0
101	20231201	191900	368534060	20200	20200	20200	20200	0
102	20231201	191800	368534060	20200	20200	20200	20200	0
103	20231201	191700	368534060	20200	20200	20200	20200	0
104	20231201	191600	368534060	20200	20200	20200	20200	0
105	20231201	191500	368534060	20200	20200	20200	20200	0
106	20231201	191400	368534060	20200	20200	20200	20200	0
107	20231201	191300	368534060	20200	20200	20200	20200	0
108	20231201	191200	368534060	20200	20200	20200	20200	0
109	20231201	191100	368534060	20200	20200	20200	20200	0
110	20231201	191000	368534060	20200	20200	20200	20200	0
111	20231201	190900	368534060	20200	20200	20200	20200	0
112	20231201	190800	368534060	20200	20200	20200	20200	0
113	20231201	190700	368534060	20200	20200	20200	20200	0
114	20231201	190600	368534060	20200	20200	20200	20200	0
115	20231201	190500	368534060	20200	20200	20200	20200	0
116	20231201	190400	368534060	20200	20200	20200	20200	0
117	20231201	190300	368534060	20200	20200	20200	20200	0
118	20231201	190200	368534060	20200	20200	20200	20200	0
119	20231201	190100	368534060	20200	20200	20200	20200	0
120	20231201	190000	368534060	20200	20200	20200	20200	0
121	20231201	185900	368534060	20200	20200	20200	20200	0
122	20231201	185800	368534060	20200	20200	20200	20200	513
123	20231201	185700	368534060	20200	20200	20200	20200	0
124	20231201	185600	368534060	20200	20200	20200	20200	0
125	20231201	185500	368534060	20200	20200	20200	20200	0
126	20231201	185400	368534060	20200	20200	20200	20200	0
127	20231201	185300	368534060	20200	20200	20200	20200	0
128	20231201	185200	368534060	20200	20200	20200	20200	0
129	20231201	185100	368534060	20200	20200	20200	20200	0
130	20231201	185000	368534060	20200	20200	20200	20200	0
131	20231201	184900	368534060	20200	20200	20200	20200	0
132	20231201	184800	368534060	20200	20200	20200	20200	0
133	20231201	184700	368534060	20200	20200	20200	20200	0
134	20231201	184600	368534060	20200	20200	20200	20200	0
135	20231201	184500	368534060	20200	20200	20200	20200	0
136	20231201	184400	368534060	20200	20200	20200	20200	0
137	20231201	184300	368534060	20200	20200	20200	20200	0
138	20231201	184200	368534060	20200	20200	20200	20200	0
139	20231201	184100	368534060	20200	20200	20200	20200	0
140	20231201	184000	368534060	20200	20200	20200	20200	0
141	20231201	183900	368534060	20200	20200	20200	20200	0
142	20231201	183800	368534060	20200	20200	20200	20200	0
143	20231201	183700	368534060	20200	20200	20200	20200	0
144	20231201	183600	368534060	20200	20200	20200	20200	0
145	20231201	183500	368534060	20200	20200	20200	20200	0
146	20231201	183400	368534060	20200	20200	20200	20200	0
147	20231201	183300	368534060	20200	20200	20200	20200	0
148	20231201	183200	368534060	20200	20200	20200	20200	0
149	20231201	183100	368534060	20200	20200	20200	20200	0
150	20231201	183000	368534060	20200	20200	20200	20200	0
151	20231201	182900	368534060	20200	20200	20200	20200	0
152	20231201	182800	368534060	20200	20200	20200	20200	513
153	20231201	182700	368534060	20200	20200	20200	20200	0
154	20231201	182600	368534060	20200	20200	20200	20200	0
155	20231201	182500	368534060	20200	20200	20200	20200	0
156	20231201	182400	368534060	20200	20200	20200	20200	0
157	20231201	182300	368534060	20200	20200	20200	20200	0
158	20231201	182200	368534060	20200	20200	20200	20200	0
159	20231201	182100	368534060	20200	20200	20200	20200	0
160	20231201	182000	368534060	20200	20200	20200	20200	0
161	20231201	181900	368534060	20200	20200	20200	20200	0
162	20231201	181800	368534060	20200	20200	20200	20200	0
163	20231201	181700	368534060	20200	20200	20200	20200	0
164	20231201	181600	368534060	20200	20200	20200	20200	0
165	20231201	181500	368534060	20200	20200	20200	20200	0
166	20231201	181400	368534060	20200	20200	20200	20200	0
167	20231201	181300	368534060	20200	20200	20200	20200	0
168	20231201	181200	368534060	20200	20200	20200	20200	0
169	20231201	181100	368534060	20200	20200	20200	20200	0
170	20231201	181000	368534060	20200	20200	20200	20200	0
171	20231201	180900	368534060	20200	20200	20200	20200	0
172	20231201	180800	368534060	20200	20200	20200	20200	0
173	20231201	180700	368534060	20200	20200	20200	20200	0
174	20231201	180600	368534060	20200	20200	20200	20200	0
175	20231201	180500	368534060	20200	20200	20200	20200	0
176	20231201	180400	368534060	20200	20200	20200	20200	0
177	20231201	180300	368534060	20200	20200	20200	20200	0
178	20231201	180200	368534060	20200	20200	20200	20200	0
179	20231201	180100	368534060	20200	20200	20200	20200	0
180	20231201	180000	368534060	20200	20200	20200	20200	0
181	20231201	175900	368534060	20200	20200	20200	20200	0
182	20231201	175800	368534060	20200	20200	20200	20200	513
183	20231201	175700	368534060	20200	20200	20200	20200	0
184	20231201	175600	368534060	20200	20200	20200	20200	0
185	20231201	175500	368534060	20200	20200	20200	20200	0
186	20231201	175400	368534060	20200	20200	20200	20200	0
187	20231201	175300	368534060	20200	20200	20200	20200	0
188	20231201	175200	368534060	20200	20200	20200	20200	0
189	20231201	175100	368534060	20200	20200	20200	20200	0
190	20231201	175000	368534060	20200	20200	20200	20200	0
191	20231201	174900	368534060	20200	20200	20200	20200	0
192	20231201	174800	368534060	20200	20200	20200	20200	0
193	20231201	174700	368534060	20200	20200	20200	20200	0
194	20231201	174600	368534060	20200	20200	20200	20200	0
195	20231201	174500	368534060	20200	20200	20200	20200	0
196	20231201	174400	368534060	20200	20200	20200	20200	0
197	20231201	174300	368534060	20200	20200	20200	20200	0
198	20231201	174200	368534060	20200	20200	20200	20200	0
199	20231201	174100	368534060	20200	20200	20200	20200	0
200	20231201	174000	368534060	20200	20200	20200	20200	0
201	20231201	173900	368534060	20200	20200	20200	20200	0
202	20231201	173800	368534060	20200	20200	20200	20200	0
203	20231201	173700	368534060	20200	20200	20200	20200	0
204	20231201	173600	368534060	20200	20200	20200	20200	0
205	20231201	173500	368534060	20200	20200	20200	20200	0
206	20231201	173400	368534060	20200	20200	20200	20200	0
207	20231201	173300	368534060	20200	20200	20200	20200	0
208	20231201	173200	368534060	20200	20200	20200	20200	0
209	20231201	173100	368534060	20200	20200	20200	20200	0
210	20231201	173000	368534060	20200	20200	20200	20200	0
211	20231201	172900	368534060	20200	20200	20200	20200	0
212	20231201	172800	368534060	20200	20200	20200	20200	513
213	20231201	172700	368534060	20200	20200	20200	20200	0
214	20231201	172600	368534060	20200	20200	20200	20200	0
215	20231201	172500	368534060	20200	20200	20200	20200	0
216	20231201	172400	368534060	20200	20200	20200	20200	0
217	20231201	172300	368534060	20200	20200	20200	20200	0
218	20231201	172200	368534060	20200	20200	20200	20200	0
219	20231201	172100	368534060	20200	20200	20200	20200	0
220	20231201	172000	368534060	20200	20200	20200	20200	0
221	20231201	171900	368534060	20200	20200	20200	20200	0
222	20231201	171800	368534060	20200	20200	20200	20200	0
223	20231201	171700	368534060	20200	20200	20200	20200	0
224	20231201	171600	368534060	20200	20200	20200	20200	0
225	20231201	171500	368534060	20200	20200	20200	20200	0
226	20231201	171400	368534060	20200	20200	20200	20200	0
227	20231201	171300	368534060	20200	20200	20200	20200	0
228	20231201	171200	368534060	20200	20200	20200	20200	0
229	20231201	171100	368534060	20200	20200	20200	20200	0
230	20231201	171000	368534060	20200	20200	20200	20200	0
231	20231201	170900	368534060	20200	20200	20200	20200	0
232	20231201	170800	368534060	20200	20200	20200	20200	0
233	20231201	170700	368534060	20200	20200	20200	20200	0
234	20231201	170600	368534060	20200	20200	20200	20200	0
235	20231201	170500	368534060	20200	20200	20200	20200	0
236	20231201	170400	368534060	20200	20200	20200	20200	0
237	20231201	170300	368534060	20200	20200	20200	20200	0
238	20231201	170200	368534060	20200	20200	20200	20200	0
239	20231201	170100	368534060	20200	20200	20200	20200	0
240	20231201	170000	368534060	20200	20200	20200	20200	0
241	20231201	165900	368534060	20200	20200	20200	20200	0
242	20231201	165800	368534060	20200	20200	20200	20200	513
243	20231201	165700	368534060	20200	20200	20200	20200	0
244	20231201	165600	368534060	20200	20200	20200	20200	0
245	20231201	165500	368534060	20200	20200	20200	20200	0
246	20231201	165400	368534060	20200	20200	20200	20200	0
247	20231201	165300	368534060	20200	20200	20200	20200	0
248	20231201	165200	368534060	20200	20200	20200	20200	0
249	20231201	165100	368534060	20200	20200	20200	20200	0
250	20231201	165000	368534060	20200	20200	20200	20200	0
251	20231201	164900	368534060	20200	20200	20200	20200	0
252	20231201	164800	368534060	20200	20200	20200	20200	0
253	20231201	164700	368534060	20200	20200	20200	20200	0
254	20231201	164600	368534060	20200	20200	20200	20200	0
255	20231201	164500	368534060	20200	20200	20200	20200	0
256	20231201	164400	368534060	20200	20200	20200	20200	0
257	20231201	164300	368534060	20200	20200	20200	20200	0
258	20231201	164200	368534060	20200	20200	20200	20200	0
259	20231201	164100	368534060	20200	20200	20200	20200	0
260	20231201	164000	368534060	20200	20200	20200	20200	0
261	20231201	163900	368534060	20200	20200	20200	20200	0
262	20231201	163800	368534060	20200	20200	20200	20200	0
263	20231201	163700	368534060	20200	20200	20200	20200	0
264	20231201	163600	368534060	20200	20200	20200	20200	0
265	20231201	163500	368534060	20200	20200	20200	20200	0
266	20231201	163400	368534060	20200	20200	20200	20200	0
267	20231201	163300	368534060	20200	20200	20200	20200	0
268	20231201	163200	368534060	20200	20200	20200	20200	0
269	20231201	163100	368534060	20200	20200	20200	20200	0
270	20231201	163000	368534060	20200	20200	20200	20200	0
271	20231201	162900	368534060	20200	20200	20200	20200	0
272	20231201	162800	368534060	20200	20200	20200	20200	513
273	20231201	162700	368534060	20200	20200	20200	20200	0
274	20231201	162600	368534060	20200	20200	20200	20200	0
275	20231201	162500	368534060	20200	20200	20200	20200	0
276	20231201	162400	368534060	20200	20200	20200	20200	0
277	20231201	162300	368534060	20200	20200	20200	20200	0
278	20231201	162200	368534060	20200	20200	20200	20200	0
279	20231201	162100	368534060	20200	20200	20200	20200	0
280	20231201	162000	368534060	20200	20200	20200	20200	0
281	20231201	161900	368534060	20200	20200	20200	20200	0
282	20231201	161800	368534060	20200	20200	20200	20200	0
283	20231201	161700	368534060	20200	20200	20200	20200	0
284	20231201	161600	368534060	20200	20200	20200	20200	0
285	20231201	161500	368534060	20200	20200	20200	20200	0
286	20231201	161400	368534060	20200	20200	20200	20200	0
287	20231201	161300	368534060	20200	20200	20200	20200	0
288	20231201	161200	368534060	20200	20200	20200	20200	0
289	20231201	161100	368534060	20200	20200	20200	20200	0
290	20231201	161000	368534060	20200	20200	20200	20200	0
291	20231201	160900	368534060	20200	20200	20200	20200	0
292	20231201	160800	368534060	20200	20200	20200	20200	0
293	20231201	160700	368534060	20200	20200	20200	20200	0
294	20231201	160600	368534060	20200	20200	20200	20200	0
295	20231201	160500	368534060	20200	20200	20200	20200	0
296	20231201	160400	368534060	20200	20200	20200	20200	0
297	20231201	160300	368534060	20200	20200	20200	20200	0
298	20231201	160200	368534060	20200	20200	20200	20200	0
299	20231201	160100	368534060	20200	20200	20200	20200	0
300	20231201	160000	368534060	20200	20200	20200	20200	0
301	20231201	155900	368534060	20200	20200	20200	20200	0
302	20231201	155800	368534060	20200	20200	20200	20200	513
303	20231201	155700	368534060	20200	20200	20200	20200	0
304	20231201	155600	368534060	20200	20200	20200	20200	0
305	20231201	155500	368534060	20200	20200	20200	20200	0
306	20231201	155400	368534060	20200	20200	20200	20200	0
307	20231201	155300	368534060	20200	20200	20200	20200	0
308	20231201	155200	368534060	20200	20200	20200	20200	0
309	20231201	155100	368534060	20200	20200	20200	20200	0
310	20231201	155000	368534060	20200	20200	20200	20200	0
311	20231201	154900	368534060	20200	20200	20200	20200	0
312	20231201	154800	368534060	20200	20200	20200	20200	0
313	20231201	154700	368534060	20200	20200	20200	20200	0
314	20231201	154600	368534060	20200	20200	20200	20200	0
315	20231201	154500	368534060	20200	20200	20200	20200	0
316	20231201	154400	368534060	20200	20200	20200	20200	0
317	20231201	154300	368534060	20200	20200	20200	20200	0
318	20231201	154200	368534060	20200	20200	20200	20200	0
319	20231201	154100	368534060	20200	20200	20200	20200	0
320	20231201	154000	368534060	20200	20200	20200	20200	0
321	20231201	153900	368534060	20200	20200	20200	20200	0
322	20231201	153800	368534060	20200	20200	20200	20200	0
323	20231201	153700	368534060	20200	20200	20200	20200	0
324	20231201	153600	368534060	20200	20200	20200	20200	0
325	20231201	153500	368534060	20200	20200	20200	20200	0
326	20231201	153400	368534060	20200	20200	20200	20200	0
327	20231201	153300	368534060	20200	20200	20200	20200	0
328	20231201	153200	368534060	20200	20200	20200	20200	0
329	20231201	153100	368534060	20200	20200	20200	20200	0
330	20231201	153000	368534060	20200	20200	20200	20200	513
331	20231201	152900	358171460	20200	20200	20200	20200	0
332	20231201	152800	358171460	20200	20200	20200	20200	0
333	20231201	152700	358171460	20200	20200	20200	20200	0
334	20231201	152600	358171460	20200	20200	20200	20200	0
335	20231201	152500	358171460	20200	20200	20200	20200	0
336	20231201	152400	358171460	20200	20200	20200	20200	0
337	20231201	152300	358171460	20200	20200	20200	20200	0
338	20231201	152200	358171460	20200	20200	20200	20200	0
339	20231201	152100	358171460	20200	20200	20200	20200	0
340	20231201	152000	358171460	20200	20200	20200	20200	0
341	20231201	151900	358171460	20200	20000	20200	19980	500
342	20231201	151800	348133260	20000	20050	20050	19990	183
343	20231201	151700	344474420	20050	20000	20050	20000	7
344	20231201	151600	344334370	20050	20000	20050	20000	30
345	20231201	151500	343734320	20050	20050	20050	20050	3
346	20231201	151400	343674170	20050	20000	20050	20000	15
347	20231201	151300	343374120	20000	20000	20050	19990	100
348	20231201	151200	341374300	20050	19990	20050	19990	46
349	20231201	151100	340454490	19990	19990	20050	19980	52
350	20231201	151000	339414960	19990	20000	20000	19980	39
351	20231201	150900	338635610	20000	19990	20000	19990	368
352	20231201	150800	331279150	20000	20000	20000	19990	591
353	20231201	150700	319459170	20050	20000	20050	20000	31
354	20231201	150600	318839120	20050	20050	20050	20050	0
355	20231201	150500	318839120	20050	20050	20050	20050	1
356	20231201	150400	318819070	20050	20050	20050	20050	0
357	20231201	150300	318819070	20050	20000	20050	20000	26
358	20231201	150200	318299020	20050	20050	20050	20050	166
359	20231201	150100	314970720	20050	20050	20050	20050	2
360	20231201	150000	314930620	20000	20000	20000	20000	12
361	20231201	145900	314690620	20050	20050	20050	20050	0
362	20231201	145800	314690620	20050	20000	20050	20000	8
363	20231201	145700	314530570	20050	20050	20050	20050	1
364	20231201	145600	314510520	20050	20000	20050	20000	2
365	20231201	145500	314470470	20050	20050	20050	20000	40
366	20231201	145400	313670370	20050	20050	20050	20050	1
367	20231201	145300	313650320	20000	20050	20050	20000	61
368	20231201	145200	312430270	20050	20050	20050	20050	0
369	20231201	145100	312430270	20050	20000	20050	20000	25
370	20231201	145000	311930220	20050	20050	20050	20050	0
371	20231201	144900	311930220	20050	20050	20050	20050	0
372	20231201	144800	311930220	20050	20050	20050	20050	6
373	20231201	144700	311809920	20050	20050	20050	20050	0
374	20231201	144600	311809920	20050	20050	20050	20050	0
375	20231201	144500	311809920	20050	20050	20050	20050	0
376	20231201	144400	311809920	20050	20050	20050	20050	0
377	20231201	144300	311809920	20050	20050	20050	20050	12
378	20231201	144200	311569320	20050	20050	20050	20050	0
379	20231201	144100	311569320	20050	20000	20050	20000	33
380	20231201	144000	310909170	20050	20050	20050	20050	0
381	20231201	143900	310909170	20050	20050	20050	20050	0
382	20231201	143800	310909170	20050	20050	20050	20050	100
383	20231201	143700	308904170	20050	20000	20050	20000	20
384	20231201	143600	308504120	20050	20050	20050	20050	0
385	20231201	143500	308504120	20050	20050	20050	20050	4
386	20231201	143400	308423920	20050	20050	20050	20050	1
387	20231201	143300	308403870	20050	20050	20050	20050	0
388	20231201	143200	308403870	20050	20050	20050	20050	0
389	20231201	143100	308403870	20050	20000	20050	20000	124
390	20231201	143000	305923820	20100	20100	20100	20100	5
391	20231201	142900	305823320	20100	20050	20100	20050	11
392	20231201	142800	305602720	20100	20100	20100	20100	0
393	20231201	142700	305602720	20100	20100	20100	20100	0
394	20231201	142600	305602720	20100	20100	20100	20100	8
395	20231201	142500	305441920	20100	20100	20100	20100	0
396	20231201	142400	305441920	20100	20100	20100	20100	185
397	20231201	142300	301723420	20050	20050	20050	20050	100
398	20231201	142200	299718420	20050	20000	20050	20000	215
399	20231201	142100	295418170	20050	20050	20050	20050	108
400	20231201	142000	293252770	20050	20050	20050	20050	0
401	20231201	141900	293252770	20050	20050	20050	20050	0
402	20231201	141800	293252770	20050	20050	20050	20050	0
403	20231201	141700	293252770	20050	20050	20050	20050	9
404	20231201	141600	293072320	20050	20050	20050	20050	1
405	20231201	141500	293052270	20050	20050	20050	20050	1
406	20231201	141400	293032220	20050	20050	20050	20000	3
407	20231201	141300	292972120	20050	20050	20050	20050	0
408	20231201	141200	292972120	20050	20050	20050	20050	0
409	20231201	141100	292972120	20050	20000	20050	20000	81
410	20231201	141000	291351820	20050	20000	20050	20000	251
411	20231201	140900	286331770	20050	20050	20050	20050	0
412	20231201	140800	286331770	20050	20050	20050	20050	15
413	20231201	140700	286031020	20050	20000	20050	20000	30
414	20231201	140600	285430920	20050	20050	20050	20050	0
415	20231201	140500	285430920	20050	20000	20050	20000	134
416	20231201	140400	282750520	20050	20000	20050	20000	29
417	20231201	140300	282170470	20050	20050	20050	20050	0
418	20231201	140200	282170470	20050	20000	20050	19990	659
419	20231201	140100	268996610	20000	20000	20000	20000	121
420	20231201	140000	266576610	20050	20050	20050	20050	0
421	20231201	135900	266576610	20050	20050	20050	20050	0
422	20231201	135800	266576610	20050	20050	20050	20050	0
423	20231201	135700	266576610	20050	20000	20050	20000	709
424	20231201	135600	252396510	20000	20000	20000	20000	50
425	20231201	135500	251396510	20050	20050	20050	20050	0
426	20231201	135400	251396510	20050	20050	20100	20050	115
427	20231201	135300	249087860	20100	20100	20100	20100	0
428	20231201	135200	249087860	20100	20050	20100	20050	71
429	20231201	135100	247664260	20100	20050	20100	20050	150
430	20231201	135000	244656660	20050	20050	20050	20050	0
431	20231201	134900	244656660	20050	20050	20050	20050	0
432	20231201	134800	244656660	20050	20000	20050	20000	13
433	20231201	134700	244396610	20050	20050	20050	20050	0
434	20231201	134600	244396610	20050	20050	20050	20050	14
435	20231201	134500	244115910	20050	20050	20050	20050	10
436	20231201	134400	243915410	20050	20050	20050	20050	1
437	20231201	134300	243895360	20000	20050	20050	20000	6
438	20231201	134200	243775310	20050	20050	20050	20050	1
439	20231201	134100	243755260	20050	20050	20050	20050	72
440	20231201	134000	242311660	20100	20100	20100	20100	0
441	20231201	133900	242311660	20100	20050	20100	20050	8
442	20231201	133800	242151210	20100	20100	20100	20100	2
443	20231201	133700	242111010	20100	20100	20150	20100	22
444	20231201	133600	241668760	20150	20050	20150	20050	32
445	20231201	133500	241026510	20150	20150	20150	20150	20
446	20231201	133400	240623510	20150	20150	20150	20150	0
447	20231201	133300	240623510	20150	20100	20150	20100	83
448	20231201	133200	238955110	20150	20100	20150	20050	101
449	20231201	133100	236925010	20050	20050	20050	20050	888
450	20231201	133000	219120610	20000	20000	20000	20000	81
451	20231201	132900	217500610	20050	20100	20100	20050	140
452	20231201	132800	214688210	20150	19980	20150	19980	557
453	20231201	132700	203494930	19980	19960	19980	19960	82
454	20231201	132600	201857210	19960	19960	19960	19960	14
455	20231201	132500	201577770	19960	19900	19960	19900	110
456	20231201	132400	199385630	19910	19890	19910	19890	200
457	20231201	132300	195404330	19880	19850	19880	19850	120
458	20231201	132200	193021730	19870	19870	19870	19870	14
459	20231201	132100	192743550	19840	19850	19870	19840	67
460	20231201	132000	191413800	19850	19840	19850	19840	294
461	20231201	131900	185580100	19840	19840	19840	19840	17
462	20231201	131800	185242820	19830	19830	19830	19830	38
463	20231201	131700	184489280	19840	19840	19840	19840	0
464	20231201	131600	184489280	19840	19840	19840	19840	0
465	20231201	131500	184489280	19840	19840	19840	19840	3
466	20231201	131400	184429760	19830	19830	19830	19830	9
467	20231201	131300	184251290	19830	19830	19830	19830	0
468	20231201	131200	184251290	19830	19830	19830	19830	0
469	20231201	131100	184251290	19830	19830	19830	19830	39
470	20231201	131000	183477920	19830	19830	19830	19830	2
471	20231201	130900	183438260	19830	19830	19830	19830	10
472	20231201	130800	183239960	19830	19830	19830	19830	0
473	20231201	130700	183239960	19830	19830	19830	19830	0
474	20231201	130600	183239960	19830	19830	19830	19830	0
475	20231201	130500	183239960	19830	19830	19830	19830	0
476	20231201	130400	183239960	19830	19830	19830	19830	10
477	20231201	130300	183041660	19830	19830	19830	19830	0
478	20231201	130200	183041660	19830	19830	19830	19830	0
479	20231201	130100	183041660	19830	19830	19830	19830	2
480	20231201	130000	183002000	19830	19830	19830	19830	0
481	20231201	125900	183002000	19830	19830	19830	19830	9
482	20231201	125800	182823530	19830	19830	19830	19830	40
483	20231201	125700	182030330	19830	19830	19830	19830	0
484	20231201	125600	182030330	19830	19830	19830	19830	7
485	20231201	125500	181891520	19830	19830	19830	19830	0
486	20231201	125400	181891520	19830	19830	19830	19830	0
487	20231201	125300	181891520	19830	19830	19830	19830	66
488	20231201	125200	180582740	19830	19830	19830	19820	68
489	20231201	125100	179234330	19820	19820	19820	19820	9
490	20231201	125000	179055950	19820	19820	19820	19820	2
491	20231201	124900	179016310	19820	19820	19820	19820	0
492	20231201	124800	179016310	19820	19820	19820	19820	93
493	20231201	124700	177173050	19820	19820	19820	19820	9
494	20231201	124600	176994670	19820	19830	19830	19820	335
495	20231201	124500	170352030	19830	19830	19830	19830	0
496	20231201	124400	170352030	19830	19830	19830	19830	0
497	20231201	124300	170352030	19830	19830	19830	19830	0
498	20231201	124200	170352030	19830	19830	19830	19830	9
499	20231201	124100	170173560	19830	19830	19830	19830	0
500	20231201	124000	170173560	19830	19830	19830	19830	0
501	20231201	123900	170173560	19830	19830	19830	19830	0
502	20231201	123800	170173560	19830	19840	19840	19830	12
503	20231201	123700	169935580	19840	19840	19840	19840	16
504	20231201	123600	169618140	19840	19840	19840	19840	0
505	20231201	123500	169618140	19840	19840	19840	19840	0
506	20231201	123400	169618140	19840	19840	19840	19840	0
507	20231201	123300	169618140	19840	19840	19840	19840	0
508	20231201	123200	169618140	19840	19840	19840	19840	32
509	20231201	123100	168983260	19830	19830	19830	19830	0
510	20231201	123000	168983260	19830	19830	19830	19830	1
511	20231201	122900	168963430	19830	19830	19830	19830	5
512	20231201	122800	168864280	19830	19830	19830	19830	8
513	20231201	122700	168705640	19840	19840	19840	19840	39
514	20231201	122600	167931880	19840	19840	19840	19840	8
515	20231201	122500	167773160	19840	19840	19840	19840	0
516	20231201	122400	167773160	19840	19840	19840	19840	8
517	20231201	122300	167614440	19840	19830	19840	19830	86
518	20231201	122200	165908600	19830	19830	19830	19830	8
519	20231201	122100	165749960	19830	19830	19830	19830	0
520	20231201	122000	165749960	19830	19830	19830	19830	9
521	20231201	121900	165571490	19830	19830	19830	19830	0
522	20231201	121800	165571490	19830	19830	19830	19830	14
523	20231201	121700	165293870	19830	19830	19830	19830	7
524	20231201	121600	165155060	19830	19830	19830	19830	0
525	20231201	121500	165155060	19830	19830	19830	19830	7
526	20231201	121400	165016250	19830	19830	19830	19830	0
527	20231201	121300	165016250	19830	19830	19830	19830	9
528	20231201	121200	164837780	19830	19830	19830	19830	8
529	20231201	121100	164679140	19830	19830	19830	19830	0
530	20231201	121000	164679140	19830	19830	19830	19830	46
531	20231201	120900	163766960	19830	19830	19830	19830	2
532	20231201	120800	163727300	19830	19830	19830	19830	0
533	20231201	120700	163727300	19830	19830	19830	19830	0
534	20231201	120600	163727300	19830	19830	19830	19830	0
535	20231201	120500	163727300	19830	19830	19830	19830	0
536	20231201	120400	163727300	19830	19830	19830	19830	7
537	20231201	120300	163588490	19830	19830	19830	19830	0
538	20231201	120200	163588490	19830	19830	19830	19830	0
539	20231201	120100	163588490	19830	19830	19830	19830	25
540	20231201	120000	163092740	19830	19830	19830	19830	0
541	20231201	115900	163092740	19830	19830	19870	19830	10
542	20231201	115800	162894400	19830	19830	19830	19830	0
543	20231201	115700	162894400	19830	19830	19830	19830	8
544	20231201	115600	162735760	19830	19830	19830	19830	1
545	20231201	115500	162715930	19840	19850	19850	19840	23
546	20231201	115400	162259600	19860	19860	19860	19860	4
547	20231201	115300	162180160	19860	19860	19860	19860	0
548	20231201	115200	162180160	19860	19860	19860	19860	8
549	20231201	115100	162021280	19860	19860	19860	19860	0
550	20231201	115000	162021280	19860	19860	19860	19860	1
551	20231201	114900	162001420	19860	19860	19860	19860	8
552	20231201	114800	161842540	19860	19860	19860	19860	7
553	20231201	114700	161703520	19860	19860	19860	19860	7
554	20231201	114600	161564500	19860	19860	19860	19860	0
555	20231201	114500	161564500	19860	19860	19860	19860	8
556	20231201	114400	161405620	19860	19860	19860	19860	1
557	20231201	114300	161385760	19860	19860	19860	19860	0
558	20231201	114200	161385760	19860	19860	19860	19860	8
559	20231201	114100	161226880	19860	19860	19860	19860	0
560	20231201	114000	161226880	19860	19860	19860	19860	3
561	20231201	113900	161167300	19860	19860	19860	19860	8
562	20231201	113800	161008420	19870	19870	19870	19870	0
563	20231201	113700	161008420	19870	19870	19870	19870	0
564	20231201	113600	161008420	19870	19860	19870	19860	70
565	20231201	113500	159617950	19840	19840	19840	19840	38
566	20231201	113400	158864030	19840	19840	19840	19840	0
567	20231201	113300	158864030	19840	19840	19840	19840	8
568	20231201	113200	158705310	19840	19840	19840	19840	0
569	20231201	113100	158705310	19840	19840	19840	19840	4
570	20231201	113000	158625950	19840	19840	19840	19840	0
571	20231201	112900	158625950	19840	19840	19840	19840	3
572	20231201	112800	158566430	19840	19840	19840	19840	4
573	20231201	112700	158487070	19840	19840	19840	19840	24
574	20231201	112600	158010910	19840	19840	19840	19840	21
575	20231201	112500	157594270	19830	19830	19830	19830	0
576	20231201	112400	157594270	19830	19840	19840	19830	6
577	20231201	112300	157475240	19840	19860	19860	19840	54
578	20231201	112200	156402960	19860	19860	19860	19860	8
579	20231201	112100	156244080	19860	19870	19870	19860	50
580	20231201	112000	155250890	19870	19870	19870	19870	0
581	20231201	111900	155250890	19870	19870	19870	19870	2
582	20231201	111800	155211150	19870	19870	19870	19870	36
583	20231201	111700	154495830	19860	19860	19860	19860	8
584	20231201	111600	154336950	19860	19860	19860	19860	0
585	20231201	111500	154336950	19860	19860	19860	19860	0
586	20231201	111400	154336950	19860	19870	19870	19860	14
587	20231201	111300	154058780	19860	19910	19910	19860	2
588	20231201	111200	154019010	19870	19870	19870	19870	0
589	20231201	111100	154019010	19870	19870	19870	19870	0
590	20231201	111000	154019010	19870	19870	19870	19870	36
591	20231201	110900	153303690	19870	19900	19900	19870	294
592	20231201	110800	147455390	19900	19900	19900	19900	0
593	20231201	110700	147455390	19900	19900	19900	19900	8
594	20231201	110600	147296190	19900	19900	19900	19900	150
595	20231201	110500	144311190	19910	19910	19910	19910	0
596	20231201	110400	144311190	19910	19910	19910	19910	0
597	20231201	110300	144311190	19910	19910	19910	19910	0
598	20231201	110200	144311190	19910	19910	19910	19910	20
599	20231201	110100	143912990	19910	19910	19910	19910	3
600	20231201	110000	143853260	19900	19910	19910	19900	35
601	20231201	105900	143156420	19950	19950	19950	19950	0
602	20231201	105800	143156420	19950	19950	19950	19950	4
603	20231201	105700	143076620	19960	19960	19960	19960	0
604	20231201	105600	143076620	19960	19960	19960	19960	0
605	20231201	105500	143076620	19960	19960	19960	19960	1
606	20231201	105400	143056660	19890	19910	19910	19890	105
607	20231201	105300	140967530	19910	19910	19910	19910	0
608	20231201	105200	140967530	19910	19910	19910	19910	0
609	20231201	105100	140967530	19910	19930	19930	19910	11
610	20231201	105000	140748380	19940	19880	19940	19880	186
611	20231201	104900	137045500	19870	19870	19870	19870	5
612	20231201	104800	136946150	19880	19880	19880	19880	0
613	20231201	104700	136946150	19880	19900	19900	19880	20
614	20231201	104600	136548430	19900	19860	19900	19860	150
615	20231201	104500	133564620	19860	19860	19860	19860	0
616	20231201	104400	133564620	19860	19870	19870	19860	65
617	20231201	104300	132273170	19860	19860	19860	19860	0
618	20231201	104200	132273170	19860	19860	19900	19860	33
619	20231201	104100	131617630	19850	19850	19850	19850	0
620	20231201	104000	131617630	19850	19850	19850	19850	0
621	20231201	103900	131617630	19850	19870	19870	19850	125
622	20231201	103800	129135560	19880	19880	19880	19880	0
623	20231201	103700	129135560	19880	19860	19910	19860	161
624	20231201	103600	125933390	19860	19890	19890	19860	10
625	20231201	103500	125734760	19860	19900	19900	19860	23
626	20231201	103400	125277820	19900	19900	19900	19900	0
627	20231201	103300	125277820	19900	19900	19900	19900	47
628	20231201	103200	124342520	19850	19850	19850	19850	0
629	20231201	103100	124342520	19850	19850	19850	19850	7
630	20231201	103000	124203570	19850	19880	19880	19850	279
631	20231201	102900	118661540	19880	19880	19880	19880	89
632	20231201	102800	116892220	19880	19880	19880	19880	1
633	20231201	102700	116872340	19910	19910	19910	19910	0
634	20231201	102600	116872340	19910	19910	19910	19910	0
635	20231201	102500	116872340	19910	19910	19910	19910	6
636	20231201	102400	116752880	19910	19920	19920	19910	7
637	20231201	102300	116613480	19910	19930	19930	19910	2
638	20231201	102200	116573640	19930	19930	19930	19930	5
639	20231201	102100	116473990	19940	19940	19940	19940	1
640	20231201	102000	116454050	19970	19970	19970	19970	0
641	20231201	101900	116454050	19970	19970	19970	19970	0
642	20231201	101800	116454050	19970	19970	19970	19970	0
643	20231201	101700	116454050	19970	19970	19970	19970	0
644	20231201	101600	116454050	19970	19970	19970	19970	0
645	20231201	101500	116454050	19970	19860	19970	19860	109
646	20231201	101400	114287590	19860	19860	19860	19860	3
647	20231201	101300	114228010	19860	19860	19860	19860	0
648	20231201	101200	114228010	19860	19860	19860	19860	15
649	20231201	101100	113930110	19870	19870	19870	19870	4
650	20231201	101000	113850630	19870	19870	19870	19870	8
651	20231201	100900	113691670	19850	19850	19850	19850	40
652	20231201	100800	112897670	19850	19860	19860	19850	27
653	20231201	100700	112361550	19880	19880	19880	19880	10
654	20231201	100600	112162750	19980	19980	19980	19980	0
655	20231201	100500	112162750	19980	19870	19990	19870	77
656	20231201	100400	110627950	19980	19880	19980	19880	79
657	20231201	100300	109056950	19840	19870	19870	19840	74
658	20231201	100200	107587740	19880	19880	19880	19880	11
659	20231201	100100	107369060	19880	19880	19880	19880	14
660	20231201	100000	107090740	19890	19870	19890	19870	28
661	20231201	095900	106534360	19890	19890	19890	19890	1
662	20231201	095800	106514470	19980	19870	20000	19860	157
663	20231201	095700	103393340	19930	19930	19930	19930	0
664	20231201	095600	103393340	19930	19930	19930	19930	51
665	20231201	095500	102376910	19860	19860	19860	19860	78
666	20231201	095400	100827830	19860	19860	19860	19860	0
667	20231201	095300	100827830	19860	19880	19880	19860	33
668	20231201	095200	100172070	19940	19890	19940	19880	103
669	20231201	095100	98120390	19890	19890	19890	19890	3
670	20231201	095000	98060720	19880	19880	19880	19880	5
671	20231201	094900	97961320	19880	19880	19880	19880	23
672	20231201	094800	97504080	19880	19880	19880	19880	8
673	20231201	094700	97345040	19930	19930	19930	19930	0
674	20231201	094600	97345040	19930	19940	19940	19890	44
675	20231201	094500	96469630	19930	19890	19940	19880	43
676	20231201	094400	95614120	19940	19890	19940	19890	129
677	20231201	094300	93046010	19890	19860	19890	19850	71
678	20231201	094200	91636070	19860	19860	19860	19860	67
679	20231201	094100	90305450	19860	19860	19860	19860	17
680	20231201	094000	89967830	19860	19860	19860	19860	42
681	20231201	093900	89133710	19850	19850	19850	19850	68
682	20231201	093800	87783910	19850	19850	19850	19850	27
683	20231201	093700	87247960	19840	19840	19840	19840	172
684	20231201	093600	83835480	19830	19840	19840	19830	37
685	20231201	093500	83101550	19850	19840	19850	19840	89
686	20231201	093400	81335780	19840	19850	19850	19840	82
687	20231201	093300	79708650	19860	19860	19860	19860	2
688	20231201	093200	79668930	19890	19850	19890	19850	128
689	20231201	093100	77127590	19840	19830	19910	19830	103
690	20231201	093000	75084180	19840	19820	19920	19820	45
691	20231201	092900	74191560	19780	19730	19780	19730	211
692	20231201	092800	70023520	19730	19730	19730	19730	50
693	20231201	092700	69037020	19730	19730	19730	19730	0
694	20231201	092600	69037020	19730	19730	19730	19730	1
695	20231201	092500	69017290	19730	19740	19740	19730	95
696	20231201	092400	67142270	19720	19710	19720	19710	54
697	20231201	092300	66077790	19710	19710	19710	19710	0
698	20231201	092200	66077790	19710	19720	19720	19710	193
699	20231201	092100	62273360	19720	19720	19720	19710	523
700	20231201	092000	51964370	19720	19720	19720	19720	0
701	20231201	091900	51964370	19720	19740	19740	19720	133
702	20231201	091800	49340360	19740	19740	19740	19740	42
703	20231201	091700	48511280	19760	19760	19760	19760	0
704	20231201	091600	48511280	19760	19760	19760	19760	0
705	20231201	091500	48511280	19760	19730	19760	19730	52
706	20231201	091400	47484760	19750	19730	19750	19720	199
707	20231201	091300	43557710	19730	19760	19760	19720	134
708	20231201	091200	40912950	19770	19770	19770	19770	1
709	20231201	091100	40893180	19770	19770	19770	19770	108
710	20231201	091000	38758020	19780	19780	19780	19780	101
711	20231201	090900	36760240	19770	19770	19770	19770	42
712	20231201	090800	35929900	19980	19770	19980	19760	336
713	20231201	090700	29282120	19890	19720	20550	19720	809
714	20231201	090600	12901420	19720	19720	19720	19720	80
715	20231201	090500	11323820	19730	19730	19730	19730	14
716	20231201	090400	11047600	19710	19710	19710	19710	179
717	20231201	090300	7519510	19710	19690	19750	19690	94
718	20231201	090200	5667850	19690	19680	19700	19680	84
719	20231201	090100	4013890	19700	19800	19800	19700	98
720	20231201	090000	2079000	19800	19800	19800	19800	105