KissMeData/228850/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	204300	195809560	9040	9040	9040	9040	559
3	20231205	204200	195809560	9040	9040	9040	9040	0
4	20231205	204100	195809560	9040	9040	9040	9040	0
5	20231205	204000	195809560	9040	9040	9040	9040	0
6	20231205	203900	195809560	9040	9040	9040	9040	0
7	20231205	203800	195809560	9040	9040	9040	9040	0
8	20231205	203700	195809560	9040	9040	9040	9040	0
9	20231205	203600	195809560	9040	9040	9040	9040	0
10	20231205	203500	195809560	9040	9040	9040	9040	0
11	20231205	203400	195809560	9040	9040	9040	9040	0
12	20231205	203300	195809560	9040	9040	9040	9040	0
13	20231205	203200	195809560	9040	9040	9040	9040	0
14	20231205	203100	195809560	9040	9040	9040	9040	0
15	20231205	203000	195809560	9040	9040	9040	9040	0
16	20231205	202900	195809560	9040	9040	9040	9040	0
17	20231205	202800	195809560	9040	9040	9040	9040	0
18	20231205	202700	195809560	9040	9040	9040	9040	0
19	20231205	202600	195809560	9040	9040	9040	9040	0
20	20231205	202500	195809560	9040	9040	9040	9040	0
21	20231205	202400	195809560	9040	9040	9040	9040	0
22	20231205	202300	195809560	9040	9040	9040	9040	0
23	20231205	202200	195809560	9040	9040	9040	9040	0
24	20231205	202100	195809560	9040	9040	9040	9040	0
25	20231205	202000	195809560	9040	9040	9040	9040	0
26	20231205	201900	195809560	9040	9040	9040	9040	0
27	20231205	201800	195809560	9040	9040	9040	9040	0
28	20231205	201700	195809560	9040	9040	9040	9040	0
29	20231205	201600	195809560	9040	9040	9040	9040	0
30	20231205	201500	195809560	9040	9040	9040	9040	0
31	20231205	201400	195809560	9040	9040	9040	9040	0
32	20231205	201300	195809560	9040	9040	9040	9040	559
33	20231205	201200	195809560	9040	9040	9040	9040	0
34	20231205	201100	195809560	9040	9040	9040	9040	0
35	20231205	201000	195809560	9040	9040	9040	9040	0
36	20231205	200900	195809560	9040	9040	9040	9040	0
37	20231205	200800	195809560	9040	9040	9040	9040	0
38	20231205	200700	195809560	9040	9040	9040	9040	0
39	20231205	200600	195809560	9040	9040	9040	9040	0
40	20231205	200500	195809560	9040	9040	9040	9040	0
41	20231205	200400	195809560	9040	9040	9040	9040	0
42	20231205	200300	195809560	9040	9040	9040	9040	0
43	20231205	200200	195809560	9040	9040	9040	9040	0
44	20231205	200100	195809560	9040	9040	9040	9040	0
45	20231205	200000	195809560	9040	9040	9040	9040	0
46	20231205	195900	195809560	9040	9040	9040	9040	0
47	20231205	195800	195809560	9040	9040	9040	9040	0
48	20231205	195700	195809560	9040	9040	9040	9040	0
49	20231205	195600	195809560	9040	9040	9040	9040	0
50	20231205	195500	195809560	9040	9040	9040	9040	0
51	20231205	195400	195809560	9040	9040	9040	9040	0
52	20231205	195300	195809560	9040	9040	9040	9040	0
53	20231205	195200	195809560	9040	9040	9040	9040	0
54	20231205	195100	195809560	9040	9040	9040	9040	0
55	20231205	195000	195809560	9040	9040	9040	9040	0
56	20231205	194900	195809560	9040	9040	9040	9040	0
57	20231205	194800	195809560	9040	9040	9040	9040	0
58	20231205	194700	195809560	9040	9040	9040	9040	0
59	20231205	194600	195809560	9040	9040	9040	9040	0
60	20231205	194500	195809560	9040	9040	9040	9040	0
61	20231205	194400	195809560	9040	9040	9040	9040	0
62	20231205	194300	195809560	9040	9040	9040	9040	559
63	20231205	194200	195809560	9040	9040	9040	9040	0
64	20231205	194100	195809560	9040	9040	9040	9040	0
65	20231205	194000	195809560	9040	9040	9040	9040	0
66	20231205	193900	195809560	9040	9040	9040	9040	0
67	20231205	193800	195809560	9040	9040	9040	9040	0
68	20231205	193700	195809560	9040	9040	9040	9040	0
69	20231205	193600	195809560	9040	9040	9040	9040	0
70	20231205	193500	195809560	9040	9040	9040	9040	0
71	20231205	193400	195809560	9040	9040	9040	9040	0
72	20231205	193300	195809560	9040	9040	9040	9040	0
73	20231205	193200	195809560	9040	9040	9040	9040	0
74	20231205	193100	195809560	9040	9040	9040	9040	0
75	20231205	193000	195809560	9040	9040	9040	9040	0
76	20231205	192900	195809560	9040	9040	9040	9040	0
77	20231205	192800	195809560	9040	9040	9040	9040	0
78	20231205	192700	195809560	9040	9040	9040	9040	0
79	20231205	192600	195809560	9040	9040	9040	9040	0
80	20231205	192500	195809560	9040	9040	9040	9040	0
81	20231205	192400	195809560	9040	9040	9040	9040	0
82	20231205	192300	195809560	9040	9040	9040	9040	0
83	20231205	192200	195809560	9040	9040	9040	9040	0
84	20231205	192100	195809560	9040	9040	9040	9040	0
85	20231205	192000	195809560	9040	9040	9040	9040	0
86	20231205	191900	195809560	9040	9040	9040	9040	0
87	20231205	191800	195809560	9040	9040	9040	9040	0
88	20231205	191700	195809560	9040	9040	9040	9040	0
89	20231205	191600	195809560	9040	9040	9040	9040	0
90	20231205	191500	195809560	9040	9040	9040	9040	0
91	20231205	191400	195809560	9040	9040	9040	9040	0
92	20231205	191300	195809560	9040	9040	9040	9040	559
93	20231205	191200	195809560	9040	9040	9040	9040	0
94	20231205	191100	195809560	9040	9040	9040	9040	0
95	20231205	191000	195809560	9040	9040	9040	9040	0
96	20231205	190900	195809560	9040	9040	9040	9040	0
97	20231205	190800	195809560	9040	9040	9040	9040	0
98	20231205	190700	195809560	9040	9040	9040	9040	0
99	20231205	190600	195809560	9040	9040	9040	9040	0
100	20231205	190500	195809560	9040	9040	9040	9040	0
101	20231205	190400	195809560	9040	9040	9040	9040	0
102	20231205	190300	195809560	9040	9040	9040	9040	0
103	20231205	190200	195809560	9040	9040	9040	9040	0
104	20231205	190100	195809560	9040	9040	9040	9040	0
105	20231205	190000	195809560	9040	9040	9040	9040	0
106	20231205	185900	195809560	9040	9040	9040	9040	0
107	20231205	185800	195809560	9040	9040	9040	9040	0
108	20231205	185700	195809560	9040	9040	9040	9040	0
109	20231205	185600	195809560	9040	9040	9040	9040	0
110	20231205	185500	195809560	9040	9040	9040	9040	0
111	20231205	185400	195809560	9040	9040	9040	9040	0
112	20231205	185300	195809560	9040	9040	9040	9040	0
113	20231205	185200	195809560	9040	9040	9040	9040	0
114	20231205	185100	195809560	9040	9040	9040	9040	0
115	20231205	185000	195809560	9040	9040	9040	9040	0
116	20231205	184900	195809560	9040	9040	9040	9040	0
117	20231205	184800	195809560	9040	9040	9040	9040	0
118	20231205	184700	195809560	9040	9040	9040	9040	0
119	20231205	184600	195809560	9040	9040	9040	9040	0
120	20231205	184500	195809560	9040	9040	9040	9040	0
121	20231205	184400	195809560	9040	9040	9040	9040	0
122	20231205	184300	195809560	9040	9040	9040	9040	559
123	20231205	184200	195809560	9040	9040	9040	9040	0
124	20231205	184100	195809560	9040	9040	9040	9040	0
125	20231205	184000	195809560	9040	9040	9040	9040	0
126	20231205	183900	195809560	9040	9040	9040	9040	0
127	20231205	183800	195809560	9040	9040	9040	9040	0
128	20231205	183700	195809560	9040	9040	9040	9040	0
129	20231205	183600	195809560	9040	9040	9040	9040	0
130	20231205	183500	195809560	9040	9040	9040	9040	0
131	20231205	183400	195809560	9040	9040	9040	9040	0
132	20231205	183300	195809560	9040	9040	9040	9040	0
133	20231205	183200	195809560	9040	9040	9040	9040	0
134	20231205	183100	195809560	9040	9040	9040	9040	0
135	20231205	183000	195809560	9040	9040	9040	9040	0
136	20231205	182900	195809560	9040	9040	9040	9040	0
137	20231205	182800	195809560	9040	9040	9040	9040	0
138	20231205	182700	195809560	9040	9040	9040	9040	0
139	20231205	182600	195809560	9040	9040	9040	9040	0
140	20231205	182500	195809560	9040	9040	9040	9040	0
141	20231205	182400	195809560	9040	9040	9040	9040	0
142	20231205	182300	195809560	9040	9040	9040	9040	0
143	20231205	182200	195809560	9040	9040	9040	9040	0
144	20231205	182100	195809560	9040	9040	9040	9040	0
145	20231205	182000	195809560	9040	9040	9040	9040	0
146	20231205	181900	195809560	9040	9040	9040	9040	0
147	20231205	181800	195809560	9040	9040	9040	9040	0
148	20231205	181700	195809560	9040	9040	9040	9040	0
149	20231205	181600	195809560	9040	9040	9040	9040	0
150	20231205	181500	195809560	9040	9040	9040	9040	0
151	20231205	181400	195809560	9040	9040	9040	9040	0
152	20231205	181300	195809560	9040	9040	9040	9040	559
153	20231205	181200	195809560	9040	9040	9040	9040	0
154	20231205	181100	195809560	9040	9040	9040	9040	0
155	20231205	181000	195809560	9040	9040	9040	9040	0
156	20231205	180900	195809560	9040	9040	9040	9040	0
157	20231205	180800	195809560	9040	9040	9040	9040	0
158	20231205	180700	195809560	9040	9040	9040	9040	0
159	20231205	180600	195809560	9040	9040	9040	9040	0
160	20231205	180500	195809560	9040	9040	9040	9040	0
161	20231205	180400	195809560	9040	9040	9040	9040	0
162	20231205	180300	195809560	9040	9040	9040	9040	0
163	20231205	180200	195809560	9040	9040	9040	9040	0
164	20231205	180100	195809560	9040	9040	9040	9040	0
165	20231205	180000	195809560	9040	9040	9040	9040	0
166	20231205	175900	195809560	9040	9040	9040	9040	0
167	20231205	175800	195809560	9040	9040	9040	9040	0
168	20231205	175700	195809560	9040	9040	9040	9040	0
169	20231205	175600	195809560	9040	9040	9040	9040	0
170	20231205	175500	195809560	9040	9040	9040	9040	0
171	20231205	175400	195809560	9040	9040	9040	9040	0
172	20231205	175300	195809560	9040	9040	9040	9040	0
173	20231205	175200	195809560	9040	9040	9040	9040	0
174	20231205	175100	195809560	9040	9040	9040	9040	0
175	20231205	175000	195809560	9040	9040	9040	9040	0
176	20231205	174900	195809560	9040	9040	9040	9040	0
177	20231205	174800	195809560	9040	9040	9040	9040	0
178	20231205	174700	195809560	9040	9040	9040	9040	0
179	20231205	174600	195809560	9040	9040	9040	9040	0
180	20231205	174500	195809560	9040	9040	9040	9040	0
181	20231205	174400	195809560	9040	9040	9040	9040	0
182	20231205	174300	195809560	9040	9040	9040	9040	559
183	20231205	174200	195809560	9040	9040	9040	9040	0
184	20231205	174100	195809560	9040	9040	9040	9040	0
185	20231205	174000	195809560	9040	9040	9040	9040	0
186	20231205	173900	195809560	9040	9040	9040	9040	0
187	20231205	173800	195809560	9040	9040	9040	9040	0
188	20231205	173700	195809560	9040	9040	9040	9040	0
189	20231205	173600	195809560	9040	9040	9040	9040	0
190	20231205	173500	195809560	9040	9040	9040	9040	0
191	20231205	173400	195809560	9040	9040	9040	9040	0
192	20231205	173300	195809560	9040	9040	9040	9040	0
193	20231205	173200	195809560	9040	9040	9040	9040	0
194	20231205	173100	195809560	9040	9040	9040	9040	0
195	20231205	173000	195809560	9040	9040	9040	9040	0
196	20231205	172900	195809560	9040	9040	9040	9040	0
197	20231205	172800	195809560	9040	9040	9040	9040	0
198	20231205	172700	195809560	9040	9040	9040	9040	0
199	20231205	172600	195809560	9040	9040	9040	9040	0
200	20231205	172500	195809560	9040	9040	9040	9040	0
201	20231205	172400	195809560	9040	9040	9040	9040	0
202	20231205	172300	195809560	9040	9040	9040	9040	0
203	20231205	172200	195809560	9040	9040	9040	9040	0
204	20231205	172100	195809560	9040	9040	9040	9040	0
205	20231205	172000	195809560	9040	9040	9040	9040	0
206	20231205	171900	195809560	9040	9040	9040	9040	0
207	20231205	171800	195809560	9040	9040	9040	9040	0
208	20231205	171700	195809560	9040	9040	9040	9040	0
209	20231205	171600	195809560	9040	9040	9040	9040	0
210	20231205	171500	195809560	9040	9040	9040	9040	0
211	20231205	171400	195809560	9040	9040	9040	9040	0
212	20231205	171300	195809560	9040	9040	9040	9040	559
213	20231205	171200	195809560	9040	9040	9040	9040	0
214	20231205	171100	195809560	9040	9040	9040	9040	0
215	20231205	171000	195809560	9040	9040	9040	9040	0
216	20231205	170900	195809560	9040	9040	9040	9040	0
217	20231205	170800	195809560	9040	9040	9040	9040	0
218	20231205	170700	195809560	9040	9040	9040	9040	0
219	20231205	170600	195809560	9040	9040	9040	9040	0
220	20231205	170500	195809560	9040	9040	9040	9040	0
221	20231205	170400	195809560	9040	9040	9040	9040	0
222	20231205	170300	195809560	9040	9040	9040	9040	0
223	20231205	170200	195809560	9040	9040	9040	9040	0
224	20231205	170100	195809560	9040	9040	9040	9040	0
225	20231205	170000	195809560	9040	9040	9040	9040	0
226	20231205	165900	195809560	9040	9040	9040	9040	0
227	20231205	165800	195809560	9040	9040	9040	9040	0
228	20231205	165700	195809560	9040	9040	9040	9040	0
229	20231205	165600	195809560	9040	9040	9040	9040	0
230	20231205	165500	195809560	9040	9040	9040	9040	0
231	20231205	165400	195809560	9040	9040	9040	9040	0
232	20231205	165300	195809560	9040	9040	9040	9040	0
233	20231205	165200	195809560	9040	9040	9040	9040	0
234	20231205	165100	195809560	9040	9040	9040	9040	0
235	20231205	165000	195809560	9040	9040	9040	9040	0
236	20231205	164900	195809560	9040	9040	9040	9040	0
237	20231205	164800	195809560	9040	9040	9040	9040	0
238	20231205	164700	195809560	9040	9040	9040	9040	0
239	20231205	164600	195809560	9040	9040	9040	9040	0
240	20231205	164500	195809560	9040	9040	9040	9040	0
241	20231205	164400	195809560	9040	9040	9040	9040	0
242	20231205	164300	195809560	9040	9040	9040	9040	559
243	20231205	164200	195809560	9040	9040	9040	9040	0
244	20231205	164100	195809560	9040	9040	9040	9040	0
245	20231205	164000	195809560	9040	9040	9040	9040	0
246	20231205	163900	195809560	9040	9040	9040	9040	0
247	20231205	163800	195809560	9040	9040	9040	9040	0
248	20231205	163700	195809560	9040	9040	9040	9040	0
249	20231205	163600	195809560	9040	9040	9040	9040	0
250	20231205	163500	195809560	9040	9040	9040	9040	0
251	20231205	163400	195809560	9040	9040	9040	9040	0
252	20231205	163300	195809560	9040	9040	9040	9040	0
253	20231205	163200	195809560	9040	9040	9040	9040	0
254	20231205	163100	195809560	9040	9040	9040	9040	0
255	20231205	163000	195809560	9040	9040	9040	9040	0
256	20231205	162900	195809560	9040	9040	9040	9040	0
257	20231205	162800	195809560	9040	9040	9040	9040	0
258	20231205	162700	195809560	9040	9040	9040	9040	0
259	20231205	162600	195809560	9040	9040	9040	9040	0
260	20231205	162500	195809560	9040	9040	9040	9040	0
261	20231205	162400	195809560	9040	9040	9040	9040	0
262	20231205	162300	195809560	9040	9040	9040	9040	0
263	20231205	162200	195809560	9040	9040	9040	9040	0
264	20231205	162100	195809560	9040	9040	9040	9040	0
265	20231205	162000	195809560	9040	9040	9040	9040	0
266	20231205	161900	195809560	9040	9040	9040	9040	0
267	20231205	161800	195809560	9040	9040	9040	9040	0
268	20231205	161700	195809560	9040	9040	9040	9040	0
269	20231205	161600	195809560	9040	9040	9040	9040	0
270	20231205	161500	195809560	9040	9040	9040	9040	0
271	20231205	161400	195809560	9040	9040	9040	9040	0
272	20231205	161300	195809560	9040	9040	9040	9040	559
273	20231205	161200	195809560	9040	9040	9040	9040	0
274	20231205	161100	195809560	9040	9040	9040	9040	0
275	20231205	161000	195809560	9040	9040	9040	9040	0
276	20231205	160900	195809560	9040	9040	9040	9040	0
277	20231205	160800	195809560	9040	9040	9040	9040	0
278	20231205	160700	195809560	9040	9040	9040	9040	0
279	20231205	160600	195809560	9040	9040	9040	9040	0
280	20231205	160500	195809560	9040	9040	9040	9040	0
281	20231205	160400	195809560	9040	9040	9040	9040	0
282	20231205	160300	195809560	9040	9040	9040	9040	0
283	20231205	160200	195809560	9040	9040	9040	9040	0
284	20231205	160100	195809560	9040	9040	9040	9040	0
285	20231205	160000	195809560	9040	9040	9040	9040	0
286	20231205	155900	195809560	9040	9040	9040	9040	0
287	20231205	155800	195809560	9040	9040	9040	9040	0
288	20231205	155700	195809560	9040	9040	9040	9040	0
289	20231205	155600	195809560	9040	9040	9040	9040	0
290	20231205	155500	195809560	9040	9040	9040	9040	0
291	20231205	155400	195809560	9040	9040	9040	9040	0
292	20231205	155300	195809560	9040	9040	9040	9040	0
293	20231205	155200	195809560	9040	9040	9040	9040	0
294	20231205	155100	195809560	9040	9040	9040	9040	0
295	20231205	155000	195809560	9040	9040	9040	9040	0
296	20231205	154900	195809560	9040	9040	9040	9040	0
297	20231205	154800	195809560	9040	9040	9040	9040	0
298	20231205	154700	195809560	9040	9040	9040	9040	0
299	20231205	154600	195809560	9040	9040	9040	9040	0
300	20231205	154500	195809560	9040	9040	9040	9040	0
301	20231205	154400	195809560	9040	9040	9040	9040	0
302	20231205	154300	195809560	9040	9040	9040	9040	559
303	20231205	154200	195809560	9040	9040	9040	9040	0
304	20231205	154100	195809560	9040	9040	9040	9040	0
305	20231205	154000	195809560	9040	9040	9040	9040	0
306	20231205	153900	195809560	9040	9040	9040	9040	0
307	20231205	153800	195809560	9040	9040	9040	9040	0
308	20231205	153700	195809560	9040	9040	9040	9040	0
309	20231205	153600	195809560	9040	9040	9040	9040	0
310	20231205	153500	195809560	9040	9040	9040	9040	0
311	20231205	153400	195809560	9040	9040	9040	9040	0
312	20231205	153300	195809560	9040	9040	9040	9040	0
313	20231205	153200	195809560	9040	9040	9040	9040	0
314	20231205	153100	195809560	9040	9040	9040	9040	0
315	20231205	153000	195809560	9040	9040	9040	9040	559
316	20231205	152900	190756200	9040	9040	9040	9040	0
317	20231205	152800	190756200	9040	9040	9040	9040	0
318	20231205	152700	190756200	9040	9040	9040	9040	0
319	20231205	152600	190756200	9040	9040	9040	9040	0
320	20231205	152500	190756200	9040	9040	9040	9040	0
321	20231205	152400	190756200	9040	9040	9040	9040	0
322	20231205	152300	190756200	9040	9040	9040	9040	0
323	20231205	152200	190756200	9040	9040	9040	9040	0
324	20231205	152100	190756200	9040	9040	9040	9040	0
325	20231205	152000	190756200	9040	9040	9040	9040	0
326	20231205	151900	190756200	9040	9000	9040	9000	27
327	20231205	151800	190512770	9010	9010	9010	9010	1
328	20231205	151700	190503760	9010	9010	9010	9010	19
329	20231205	151600	190332570	9010	9010	9010	9010	4
330	20231205	151500	190296530	9010	9010	9010	9010	17
331	20231205	151400	190143360	9000	9000	9000	9000	0
332	20231205	151300	190143360	9000	9000	9000	9000	6
333	20231205	151200	190089360	8970	8970	8970	8970	0
334	20231205	151100	190089360	8970	8970	8970	8970	0
335	20231205	151000	190089360	8970	8970	8970	8970	0
336	20231205	150900	190089360	8970	8970	8970	8970	0
337	20231205	150800	190089360	8970	8990	8990	8970	501
338	20231205	150700	185589310	9030	9000	9030	9000	396
339	20231205	150600	182014350	9000	9000	9000	9000	0
340	20231205	150500	182014350	9000	9000	9000	9000	16
341	20231205	150400	181870350	9000	8990	9000	8990	1075
342	20231205	150300	172196090	8980	8990	8990	8980	190
343	20231205	150200	170489730	9000	9010	9010	9000	33
344	20231205	150100	170192720	9010	9010	9010	9010	36
345	20231205	150000	169868360	9020	9020	9020	9020	0
346	20231205	145900	169868360	9020	9020	9020	9020	2
347	20231205	145800	169850320	9020	9020	9020	9020	0
348	20231205	145700	169850320	9020	9020	9020	9020	0
349	20231205	145600	169850320	9020	9020	9020	9020	0
350	20231205	145500	169850320	9020	9020	9020	9020	0
351	20231205	145400	169850320	9020	9020	9020	9020	0
352	20231205	145300	169850320	9020	9020	9020	9020	125
353	20231205	145200	168722820	9020	9020	9020	9020	0
354	20231205	145100	168722820	9020	9020	9020	9020	1
355	20231205	145000	168713800	9020	9020	9020	9020	1
356	20231205	144900	168704780	8970	9030	9030	8970	3500
357	20231205	144800	137276260	9040	9040	9040	9040	3
358	20231205	144700	137249140	9040	9040	9040	9040	0
359	20231205	144600	137249140	9040	9030	9040	9010	166
360	20231205	144500	135752600	9030	9030	9030	9030	11
361	20231205	144400	135653270	9030	9030	9030	9030	0
362	20231205	144300	135653270	9030	9030	9030	9030	40
363	20231205	144200	135292070	9030	9030	9030	9030	115
364	20231205	144100	134253620	9030	9030	9030	9030	16
365	20231205	144000	134109140	9040	9040	9040	9040	0
366	20231205	143900	134109140	9040	9040	9040	9040	0
367	20231205	143800	134109140	9040	9040	9040	9040	0
368	20231205	143700	134109140	9040	9040	9040	9040	0
369	20231205	143600	134109140	9040	9040	9040	9040	0
370	20231205	143500	134109140	9040	9040	9040	9040	0
371	20231205	143400	134109140	9040	9040	9040	9040	0
372	20231205	143300	134109140	9040	9040	9040	9040	1
373	20231205	143200	134100100	9030	9030	9030	9030	1
374	20231205	143100	134091070	9030	9030	9030	9030	0
375	20231205	143000	134091070	9030	9030	9030	9030	0
376	20231205	142900	134091070	9030	9030	9030	9030	0
377	20231205	142800	134091070	9030	9030	9030	9030	0
378	20231205	142700	134091070	9030	9030	9030	9030	0
379	20231205	142600	134091070	9030	9030	9030	9030	3
380	20231205	142500	134063980	9030	9030	9030	9030	0
381	20231205	142400	134063980	9030	9030	9030	9030	0
382	20231205	142300	134063980	9030	9030	9030	9030	0
383	20231205	142200	134063980	9030	9030	9030	9030	0
384	20231205	142100	134063980	9030	9030	9030	9030	0
385	20231205	142000	134063980	9030	9030	9030	9030	1
386	20231205	141900	134054950	9030	9030	9030	9030	1
387	20231205	141800	134045920	9040	9030	9040	9030	36
388	20231205	141700	133720720	9020	9020	9020	9020	0
389	20231205	141600	133720720	9020	9020	9020	9020	0
390	20231205	141500	133720720	9020	9020	9020	9020	0
391	20231205	141400	133720720	9020	9020	9020	9020	0
392	20231205	141300	133720720	9020	9020	9020	9020	0
393	20231205	141200	133720720	9020	9020	9020	9020	10
394	20231205	141100	133630520	9020	9020	9020	9020	12
395	20231205	141000	133522280	9020	9020	9020	9020	10
396	20231205	140900	133432080	9010	9010	9010	9010	0
397	20231205	140800	133432080	9010	9010	9010	9010	4
398	20231205	140700	133396040	9000	9000	9000	9000	8
399	20231205	140600	133324040	9000	9020	9020	9000	430
400	20231205	140500	129453490	8990	8990	8990	8990	0
401	20231205	140400	129453490	8990	9030	9030	8990	3000
402	20231205	140300	102444100	9030	9030	9030	9030	0
403	20231205	140200	102444100	9030	9030	9030	9030	0
404	20231205	140100	102444100	9030	9030	9030	9030	0
405	20231205	140000	102444100	9030	9030	9030	9030	13
406	20231205	135900	102326710	9030	9030	9030	9030	1
407	20231205	135800	102317680	9030	9030	9030	9030	20
408	20231205	135700	102137080	9020	9030	9030	9020	100
409	20231205	135600	101234590	9040	9040	9040	9040	0
410	20231205	135500	101234590	9040	9040	9040	9040	20
411	20231205	135400	101053790	9030	9030	9030	9030	0
412	20231205	135300	101053790	9030	9030	9030	9030	0
413	20231205	135200	101053790	9030	9030	9030	9030	0
414	20231205	135100	101053790	9030	9030	9030	9030	0
415	20231205	135000	101053790	9030	9030	9030	9030	0
416	20231205	134900	101053790	9030	9030	9030	9030	11
417	20231205	134800	100954460	9030	9030	9030	9030	10
418	20231205	134700	100864160	9030	9030	9030	9030	0
419	20231205	134600	100864160	9030	9040	9040	9030	107
420	20231205	134500	99897550	9050	9050	9050	9050	0
421	20231205	134400	99897550	9050	9050	9050	9050	1
422	20231205	134300	99888500	9050	9050	9050	9050	0
423	20231205	134200	99888500	9050	9050	9050	9050	1
424	20231205	134100	99879450	9010	9010	9010	9010	0
425	20231205	134000	99879450	9010	9010	9010	9010	0
426	20231205	133900	99879450	9010	9010	9010	9010	0
427	20231205	133800	99879450	9010	9010	9010	9010	0
428	20231205	133700	99879450	9010	9010	9010	9010	0
429	20231205	133600	99879450	9010	9010	9010	9010	0
430	20231205	133500	99879450	9010	9030	9060	9000	2055
431	20231205	133400	81371990	9040	9040	9040	9040	0
432	20231205	133300	81371990	9040	9040	9040	9040	0
433	20231205	133200	81371990	9040	9040	9040	9040	0
434	20231205	133100	81371990	9040	9040	9040	9040	0
435	20231205	133000	81371990	9040	9040	9040	9040	0
436	20231205	132900	81371990	9040	9040	9040	9040	0
437	20231205	132800	81371990	9040	9040	9040	9040	1
438	20231205	132700	81362950	9040	9030	9040	9030	49
439	20231205	132600	80920190	9040	9030	9040	9030	48
440	20231205	132500	80486450	9030	9050	9050	9030	512
441	20231205	132400	75858400	9050	9050	9050	9050	0
442	20231205	132300	75858400	9050	9050	9050	9050	0
443	20231205	132200	75858400	9050	9080	9080	9050	11
444	20231205	132100	75758820	9090	9090	9090	9090	0
445	20231205	132000	75758820	9090	9090	9090	9090	0
446	20231205	131900	75758820	9090	9090	9090	9090	0
447	20231205	131800	75758820	9090	9090	9090	9090	0
448	20231205	131700	75758820	9090	9090	9090	9090	0
449	20231205	131600	75758820	9090	9090	9090	9090	0
450	20231205	131500	75758820	9090	9090	9090	9090	0
451	20231205	131400	75758820	9090	9090	9090	9090	0
452	20231205	131300	75758820	9090	9090	9090	9090	0
453	20231205	131200	75758820	9090	9090	9090	9090	150
454	20231205	131100	74395320	9080	9080	9080	9080	0
455	20231205	131000	74395320	9080	9080	9080	9080	20
456	20231205	130900	74213720	9080	9080	9080	9080	0
457	20231205	130800	74213720	9080	9080	9080	9080	10
458	20231205	130700	74122920	9080	9080	9080	9080	0
459	20231205	130600	74122920	9080	9080	9080	9080	0
460	20231205	130500	74122920	9080	9080	9080	9080	4
461	20231205	130400	74086600	9080	9080	9080	9080	0
462	20231205	130300	74086600	9080	9080	9080	9080	0
463	20231205	130200	74086600	9080	9080	9080	9080	0
464	20231205	130100	74086600	9080	9080	9080	9080	21
465	20231205	130000	73895920	9070	9060	9070	9060	19
466	20231205	125900	73723670	9050	9050	9050	9050	0
467	20231205	125800	73723670	9050	9050	9050	9050	0
468	20231205	125700	73723670	9050	9050	9050	9050	0
469	20231205	125600	73723670	9050	9050	9050	9050	0
470	20231205	125500	73723670	9050	9050	9050	9050	0
471	20231205	125400	73723670	9050	9050	9050	9050	68
472	20231205	125300	73108270	9040	9040	9040	9040	0
473	20231205	125200	73108270	9040	9040	9040	9040	0
474	20231205	125100	73108270	9040	9040	9040	9040	0
475	20231205	125000	73108270	9040	9040	9040	9040	0
476	20231205	124900	73108270	9040	9040	9040	9040	0
477	20231205	124800	73108270	9040	9040	9040	9040	0
478	20231205	124700	73108270	9040	9040	9040	9040	0
479	20231205	124600	73108270	9040	9040	9040	9040	0
480	20231205	124500	73108270	9040	9040	9040	9040	0
481	20231205	124400	73108270	9040	9040	9040	9040	0
482	20231205	124300	73108270	9040	9040	9040	9040	0
483	20231205	124200	73108270	9040	9040	9040	9040	57
484	20231205	124100	72592990	9040	9040	9040	9040	72
485	20231205	124000	71942110	9040	9040	9040	9040	0
486	20231205	123900	71942110	9040	9040	9040	9040	0
487	20231205	123800	71942110	9040	9040	9040	9040	0
488	20231205	123700	71942110	9040	9040	9040	9040	0
489	20231205	123600	71942110	9040	9040	9040	9040	0
490	20231205	123500	71942110	9040	9040	9040	9040	0
491	20231205	123400	71942110	9040	9040	9040	9040	0
492	20231205	123300	71942110	9040	9040	9040	9040	0
493	20231205	123200	71942110	9040	9040	9040	9040	20
494	20231205	123100	71761310	9040	9040	9040	9040	0
495	20231205	123000	71761310	9040	9040	9040	9040	30
496	20231205	122900	71490110	9030	9030	9030	9030	0
497	20231205	122800	71490110	9030	9030	9030	9030	3
498	20231205	122700	71463020	9030	9030	9030	9030	0
499	20231205	122600	71463020	9030	9030	9030	9030	0
500	20231205	122500	71463020	9030	9030	9030	9030	0
501	20231205	122400	71463020	9030	9030	9030	9030	0
502	20231205	122300	71463020	9030	9030	9030	9030	0
503	20231205	122200	71463020	9030	9030	9030	9030	0
504	20231205	122100	71463020	9030	9030	9030	9030	0
505	20231205	122000	71463020	9030	9030	9030	9030	0
506	20231205	121900	71463020	9030	9030	9030	9030	0
507	20231205	121800	71463020	9030	9030	9030	9030	0
508	20231205	121700	71463020	9030	9030	9030	9030	0
509	20231205	121600	71463020	9030	9030	9030	9030	31
510	20231205	121500	71183090	9020	9020	9020	9020	1
511	20231205	121400	71174070	9030	9030	9030	9030	0
512	20231205	121300	71174070	9030	9030	9030	9030	0
513	20231205	121200	71174070	9030	9030	9030	9030	0
514	20231205	121100	71174070	9030	9030	9030	9030	0
515	20231205	121000	71174070	9030	9030	9030	9030	5
516	20231205	120900	71128920	9020	9020	9020	9020	0
517	20231205	120800	71128920	9020	9020	9020	9020	0
518	20231205	120700	71128920	9020	9020	9020	9020	0
519	20231205	120600	71128920	9020	9020	9020	9020	0
520	20231205	120500	71128920	9020	9020	9020	9020	0
521	20231205	120400	71128920	9020	9020	9020	9020	25
522	20231205	120300	70903420	9020	9010	9020	9010	16
523	20231205	120200	70759160	9010	9010	9010	9010	0
524	20231205	120100	70759160	9010	9010	9010	9010	1
525	20231205	120000	70750150	9040	9040	9040	9040	0
526	20231205	115900	70750150	9040	9040	9040	9040	2
527	20231205	115800	70732070	9040	9040	9040	9040	10
528	20231205	115700	70641670	9040	9040	9040	9040	1
529	20231205	115600	70632630	9040	9040	9040	9040	3
530	20231205	115500	70605510	9040	9040	9040	9040	4
531	20231205	115400	70569350	9040	9040	9040	9040	3
532	20231205	115300	70542230	9040	9040	9040	9040	3
533	20231205	115200	70515110	9040	9040	9040	9040	4
534	20231205	115100	70478950	9040	9040	9040	9040	3
535	20231205	115000	70451830	9040	9040	9040	9040	4
536	20231205	114900	70415670	9040	9040	9040	9040	0
537	20231205	114800	70415670	9040	9040	9040	9040	3
538	20231205	114700	70388550	9040	9040	9040	9040	1
539	20231205	114600	70379510	9040	9040	9040	9040	0
540	20231205	114500	70379510	9040	9040	9040	9040	0
541	20231205	114400	70379510	9040	9040	9040	9040	0
542	20231205	114300	70379510	9040	9040	9040	9040	0
543	20231205	114200	70379510	9040	9040	9040	9040	0
544	20231205	114100	70379510	9040	9050	9050	9040	15
545	20231205	114000	70243810	9050	9050	9050	9050	0
546	20231205	113900	70243810	9050	9050	9050	9050	0
547	20231205	113800	70243810	9050	9050	9050	9050	0
548	20231205	113700	70243810	9050	9050	9050	9050	0
549	20231205	113600	70243810	9050	9030	9050	9030	26
550	20231205	113500	70008970	9030	9030	9030	9030	3
551	20231205	113400	69981880	9050	9050	9050	9050	0
552	20231205	113300	69981880	9050	9050	9050	9050	0
553	20231205	113200	69981880	9050	9050	9050	9050	0
554	20231205	113100	69981880	9050	9050	9050	9050	0
555	20231205	113000	69981880	9050	9020	9050	9020	25
556	20231205	112900	69756220	9020	9020	9020	9020	2
557	20231205	112800	69738180	9010	9000	9020	9000	10
558	20231205	112700	69648060	9000	9040	9040	8990	2014
559	20231205	112600	51504070	9030	9030	9030	9030	0
560	20231205	112500	51504070	9030	9030	9030	9030	0
561	20231205	112400	51504070	9030	9030	9040	9030	3
562	20231205	112300	51476970	9030	9040	9040	9030	3
563	20231205	112200	51449870	9030	9040	9040	9030	3
564	20231205	112100	51422770	9040	9040	9040	9040	2
565	20231205	112000	51404690	9040	9040	9040	9040	1
566	20231205	111900	51395650	9040	9040	9040	9040	2
567	20231205	111800	51377570	9050	9050	9050	9050	2
568	20231205	111700	51359470	9040	9040	9040	9040	0
569	20231205	111600	51359470	9040	9040	9040	9040	0
570	20231205	111500	51359470	9040	9040	9040	9040	0
571	20231205	111400	51359470	9040	9040	9040	9040	17
572	20231205	111300	51205790	9030	9030	9040	9030	4
573	20231205	111200	51169650	9040	9030	9040	9030	7
574	20231205	111100	51106410	9040	9040	9040	9040	0
575	20231205	111000	51106410	9040	9030	9040	9030	8
576	20231205	110900	51034150	9030	9030	9030	9030	0
577	20231205	110800	51034150	9030	9030	9030	9030	1
578	20231205	110700	51025120	9030	9030	9030	9030	2
579	20231205	110600	51007060	9030	9030	9030	9030	0
580	20231205	110500	51007060	9030	9030	9030	9030	1
581	20231205	110400	50998030	9030	9030	9030	9030	0
582	20231205	110300	50998030	9030	9030	9100	9030	488
583	20231205	110200	46561050	9030	9030	9030	9030	13
584	20231205	110100	46443660	9030	9030	9030	9030	1
585	20231205	110000	46434630	9040	9040	9040	9040	0
586	20231205	105900	46434630	9040	9040	9040	9040	0
587	20231205	105800	46434630	9040	9040	9040	9040	1
588	20231205	105700	46425590	9080	9080	9080	9080	1
589	20231205	105600	46416510	9030	9030	9030	9030	0
590	20231205	105500	46416510	9030	9040	9040	9020	1005
591	20231205	105400	37336850	9040	9040	9040	9040	2
592	20231205	105300	37318770	9040	9040	9040	9040	2
593	20231205	105200	37300690	9040	9060	9060	9040	507
594	20231205	105100	32713210	9090	9090	9090	9090	0
595	20231205	105000	32713210	9090	9090	9090	9090	0
596	20231205	104900	32713210	9090	9090	9090	9090	0
597	20231205	104800	32713210	9090	9090	9090	9090	0
598	20231205	104700	32713210	9090	9090	9090	9090	161
599	20231205	104600	31249720	9030	9030	9030	9030	0
600	20231205	104500	31249720	9030	9030	9030	9030	0
601	20231205	104400	31249720	9030	9030	9030	9030	0
602	20231205	104300	31249720	9030	9030	9030	9030	0
603	20231205	104200	31249720	9030	9030	9030	9030	0
604	20231205	104100	31249720	9030	9030	9030	9030	0
605	20231205	104000	31249720	9030	9030	9030	9030	0
606	20231205	103900	31249720	9030	9030	9030	9030	0
607	20231205	103800	31249720	9030	9030	9030	9030	0
608	20231205	103700	31249720	9030	9030	9030	9030	0
609	20231205	103600	31249720	9030	9030	9030	9030	0
610	20231205	103500	31249720	9030	9030	9030	9030	0
611	20231205	103400	31249720	9030	9030	9030	9030	0
612	20231205	103300	31249720	9030	9030	9030	9030	0
613	20231205	103200	31249720	9030	9030	9030	9030	0
614	20231205	103100	31249720	9030	9030	9030	9030	0
615	20231205	103000	31249720	9030	9030	9030	9030	0
616	20231205	102900	31249720	9030	9030	9030	9030	0
617	20231205	102800	31249720	9030	9030	9030	9030	0
618	20231205	102700	31249720	9030	9030	9030	9030	0
619	20231205	102600	31249720	9030	9030	9030	9030	0
620	20231205	102500	31249720	9030	9030	9030	9030	0
621	20231205	102400	31249720	9030	9030	9030	9030	0
622	20231205	102300	31249720	9030	9030	9030	9030	0
623	20231205	102200	31249720	9030	9030	9030	9030	0
624	20231205	102100	31249720	9030	9030	9030	9030	0
625	20231205	102000	31249720	9030	9030	9030	9030	0
626	20231205	101900	31249720	9030	9030	9030	9030	0
627	20231205	101800	31249720	9030	9030	9030	9030	0
628	20231205	101700	31249720	9030	9030	9030	9030	0
629	20231205	101600	31249720	9030	9030	9030	9030	0
630	20231205	101500	31249720	9030	9030	9030	9030	0
631	20231205	101400	31249720	9030	9030	9030	9030	0
632	20231205	101300	31249720	9030	9030	9030	9030	0
633	20231205	101200	31249720	9030	9030	9030	9030	0
634	20231205	101100	31249720	9030	9030	9030	9030	0
635	20231205	101000	31249720	9030	9030	9030	9030	0
636	20231205	100900	31249720	9030	9030	9030	9030	0
637	20231205	100800	31249720	9030	9030	9030	9030	0
638	20231205	100700	31249720	9030	9030	9030	9030	0
639	20231205	100600	31249720	9030	9030	9030	9030	0
640	20231205	100500	31249720	9030	9030	9030	9030	0
641	20231205	100400	31249720	9030	9030	9030	9030	0
642	20231205	100300	31249720	9030	9030	9030	9030	0
643	20231205	100200	31249720	9030	9030	9030	9030	0
644	20231205	100100	31249720	9030	9030	9030	9030	0
645	20231205	100000	31249720	9030	9030	9030	9030	0
646	20231205	095900	31249720	9030	9030	9030	9030	0
647	20231205	095800	31249720	9030	9030	9030	9030	0
648	20231205	095700	31249720	9030	9070	9070	9030	938
649	20231205	095600	22776660	9080	9080	9080	9080	0
650	20231205	095500	22776660	9080	9090	9090	9080	55
651	20231205	095400	22277240	9090	9090	9090	9090	0
652	20231205	095300	22277240	9090	9090	9090	9090	1
653	20231205	095200	22268150	9090	9090	9090	9090	2
654	20231205	095100	22249970	9080	9080	9080	9080	0
655	20231205	095000	22249970	9080	9080	9080	9080	1
656	20231205	094900	22240890	9090	9090	9090	9090	10
657	20231205	094800	22149990	9080	9080	9080	9080	4
658	20231205	094700	22113670	9080	9080	9080	9080	40
659	20231205	094600	21750470	9070	9070	9070	9070	0
660	20231205	094500	21750470	9070	9040	9070	9040	32
661	20231205	094400	21460290	9040	9040	9040	9040	20
662	20231205	094300	21279490	9030	9030	9030	9030	0
663	20231205	094200	21279490	9030	9030	9030	9030	0
664	20231205	094100	21279490	9030	9030	9030	9030	0
665	20231205	094000	21279490	9030	9030	9030	9030	0
666	20231205	093900	21279490	9030	9030	9030	9030	0
667	20231205	093800	21279490	9030	9030	9030	9030	0
668	20231205	093700	21279490	9030	9030	9030	9030	0
669	20231205	093600	21279490	9030	9030	9030	9030	0
670	20231205	093500	21279490	9030	9050	9050	9030	100
671	20231205	093400	20375850	9040	9040	9040	9040	0
672	20231205	093300	20375850	9040	9040	9040	9040	0
673	20231205	093200	20375850	9040	9040	9040	9040	84
674	20231205	093100	19616490	9040	9040	9040	9040	145
675	20231205	093000	18305690	9040	9040	9040	9040	18
676	20231205	092900	18142970	9040	9040	9040	9040	0
677	20231205	092800	18142970	9040	9040	9040	9040	553
678	20231205	092700	13143850	9030	9030	9030	9030	0
679	20231205	092600	13143850	9030	9030	9030	9030	0
680	20231205	092500	13143850	9030	9050	9050	9030	200
681	20231205	092400	11335040	9050	9070	9070	9050	600
682	20231205	092300	5897980	9070	9070	9070	9070	0
683	20231205	092200	5897980	9070	9070	9070	9070	0
684	20231205	092100	5897980	9070	9070	9070	9070	0
685	20231205	092000	5897980	9070	9070	9070	9070	0
686	20231205	091900	5897980	9070	9070	9070	9070	0
687	20231205	091800	5897980	9070	9070	9070	9070	0
688	20231205	091700	5897980	9070	9070	9070	9070	0
689	20231205	091600	5897980	9070	9070	9070	9070	0
690	20231205	091500	5897980	9070	9070	9070	9070	0
691	20231205	091400	5897980	9070	9070	9070	9070	0
692	20231205	091300	5897980	9070	9090	9090	9070	2
693	20231205	091200	5879820	9080	9080	9080	9080	0
694	20231205	091100	5879820	9080	9080	9080	9080	154
695	20231205	091000	4481500	9060	9060	9060	9060	0
696	20231205	090900	4481500	9060	9060	9060	9060	100
697	20231205	090800	3575500	9060	9060	9060	9060	0
698	20231205	090700	3575500	9060	9060	9060	9060	0
699	20231205	090600	3575500	9060	9060	9060	9060	0
700	20231205	090500	3575500	9060	9060	9060	9060	0
701	20231205	090400	3575500	9060	9060	9060	9060	0
702	20231205	090300	3575500	9060	9060	9060	9060	52
703	20231205	090200	3104380	9070	9070	9070	9070	133
704	20231205	090100	1898070	9170	9170	9170	9170	0
705	20231205	090000	1898070	9170	9170	9170	9150	207