KissMeData/246960/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	204600	86541160	9100	9100	9100	9100	1
3	20231201	204500	86541160	9100	9100	9100	9100	0
4	20231201	204400	86541160	9100	9100	9100	9100	0
5	20231201	204300	86541160	9100	9100	9100	9100	0
6	20231201	204200	86541160	9100	9100	9100	9100	0
7	20231201	204100	86541160	9100	9100	9100	9100	0
8	20231201	204000	86541160	9100	9100	9100	9100	0
9	20231201	203900	86541160	9100	9100	9100	9100	0
10	20231201	203800	86541160	9100	9100	9100	9100	0
11	20231201	203700	86541160	9100	9100	9100	9100	0
12	20231201	203600	86541160	9100	9100	9100	9100	0
13	20231201	203500	86541160	9100	9100	9100	9100	0
14	20231201	203400	86541160	9100	9100	9100	9100	0
15	20231201	203300	86541160	9100	9100	9100	9100	0
16	20231201	203200	86541160	9100	9100	9100	9100	0
17	20231201	203100	86541160	9100	9100	9100	9100	0
18	20231201	203000	86541160	9100	9100	9100	9100	0
19	20231201	202900	86541160	9100	9100	9100	9100	0
20	20231201	202800	86541160	9100	9100	9100	9100	0
21	20231201	202700	86541160	9100	9100	9100	9100	0
22	20231201	202600	86541160	9100	9100	9100	9100	0
23	20231201	202500	86541160	9100	9100	9100	9100	0
24	20231201	202400	86541160	9100	9100	9100	9100	0
25	20231201	202300	86541160	9100	9100	9100	9100	0
26	20231201	202200	86541160	9100	9100	9100	9100	0
27	20231201	202100	86541160	9100	9100	9100	9100	0
28	20231201	202000	86541160	9100	9100	9100	9100	0
29	20231201	201900	86541160	9100	9100	9100	9100	0
30	20231201	201800	86541160	9100	9100	9100	9100	0
31	20231201	201700	86541160	9100	9100	9100	9100	0
32	20231201	201600	86541160	9100	9100	9100	9100	1
33	20231201	201500	86541160	9100	9100	9100	9100	0
34	20231201	201400	86541160	9100	9100	9100	9100	0
35	20231201	201300	86541160	9100	9100	9100	9100	0
36	20231201	201200	86541160	9100	9100	9100	9100	0
37	20231201	201100	86541160	9100	9100	9100	9100	0
38	20231201	201000	86541160	9100	9100	9100	9100	0
39	20231201	200900	86541160	9100	9100	9100	9100	0
40	20231201	200800	86541160	9100	9100	9100	9100	0
41	20231201	200700	86541160	9100	9100	9100	9100	0
42	20231201	200600	86541160	9100	9100	9100	9100	0
43	20231201	200500	86541160	9100	9100	9100	9100	0
44	20231201	200400	86541160	9100	9100	9100	9100	0
45	20231201	200300	86541160	9100	9100	9100	9100	0
46	20231201	200200	86541160	9100	9100	9100	9100	0
47	20231201	200100	86541160	9100	9100	9100	9100	0
48	20231201	200000	86541160	9100	9100	9100	9100	0
49	20231201	195900	86541160	9100	9100	9100	9100	0
50	20231201	195800	86541160	9100	9100	9100	9100	0
51	20231201	195700	86541160	9100	9100	9100	9100	0
52	20231201	195600	86541160	9100	9100	9100	9100	0
53	20231201	195500	86541160	9100	9100	9100	9100	0
54	20231201	195400	86541160	9100	9100	9100	9100	0
55	20231201	195300	86541160	9100	9100	9100	9100	0
56	20231201	195200	86541160	9100	9100	9100	9100	0
57	20231201	195100	86541160	9100	9100	9100	9100	0
58	20231201	195000	86541160	9100	9100	9100	9100	0
59	20231201	194900	86541160	9100	9100	9100	9100	0
60	20231201	194800	86541160	9100	9100	9100	9100	0
61	20231201	194700	86541160	9100	9100	9100	9100	0
62	20231201	194600	86541160	9100	9100	9100	9100	1
63	20231201	194500	86541160	9100	9100	9100	9100	0
64	20231201	194400	86541160	9100	9100	9100	9100	0
65	20231201	194300	86541160	9100	9100	9100	9100	0
66	20231201	194200	86541160	9100	9100	9100	9100	0
67	20231201	194100	86541160	9100	9100	9100	9100	0
68	20231201	194000	86541160	9100	9100	9100	9100	0
69	20231201	193900	86541160	9100	9100	9100	9100	0
70	20231201	193800	86541160	9100	9100	9100	9100	0
71	20231201	193700	86541160	9100	9100	9100	9100	0
72	20231201	193600	86541160	9100	9100	9100	9100	0
73	20231201	193500	86541160	9100	9100	9100	9100	0
74	20231201	193400	86541160	9100	9100	9100	9100	0
75	20231201	193300	86541160	9100	9100	9100	9100	0
76	20231201	193200	86541160	9100	9100	9100	9100	0
77	20231201	193100	86541160	9100	9100	9100	9100	0
78	20231201	193000	86541160	9100	9100	9100	9100	0
79	20231201	192900	86541160	9100	9100	9100	9100	0
80	20231201	192800	86541160	9100	9100	9100	9100	0
81	20231201	192700	86541160	9100	9100	9100	9100	0
82	20231201	192600	86541160	9100	9100	9100	9100	0
83	20231201	192500	86541160	9100	9100	9100	9100	0
84	20231201	192400	86541160	9100	9100	9100	9100	0
85	20231201	192300	86541160	9100	9100	9100	9100	0
86	20231201	192200	86541160	9100	9100	9100	9100	0
87	20231201	192100	86541160	9100	9100	9100	9100	0
88	20231201	192000	86541160	9100	9100	9100	9100	0
89	20231201	191900	86541160	9100	9100	9100	9100	0
90	20231201	191800	86541160	9100	9100	9100	9100	0
91	20231201	191700	86541160	9100	9100	9100	9100	0
92	20231201	191600	86541160	9100	9100	9100	9100	1
93	20231201	191500	86541160	9100	9100	9100	9100	0
94	20231201	191400	86541160	9100	9100	9100	9100	0
95	20231201	191300	86541160	9100	9100	9100	9100	0
96	20231201	191200	86541160	9100	9100	9100	9100	0
97	20231201	191100	86541160	9100	9100	9100	9100	0
98	20231201	191000	86541160	9100	9100	9100	9100	0
99	20231201	190900	86541160	9100	9100	9100	9100	0
100	20231201	190800	86541160	9100	9100	9100	9100	0
101	20231201	190700	86541160	9100	9100	9100	9100	0
102	20231201	190600	86541160	9100	9100	9100	9100	0
103	20231201	190500	86541160	9100	9100	9100	9100	0
104	20231201	190400	86541160	9100	9100	9100	9100	0
105	20231201	190300	86541160	9100	9100	9100	9100	0
106	20231201	190200	86541160	9100	9100	9100	9100	0
107	20231201	190100	86541160	9100	9100	9100	9100	0
108	20231201	190000	86541160	9100	9100	9100	9100	0
109	20231201	185900	86541160	9100	9100	9100	9100	0
110	20231201	185800	86541160	9100	9100	9100	9100	0
111	20231201	185700	86541160	9100	9100	9100	9100	0
112	20231201	185600	86541160	9100	9100	9100	9100	0
113	20231201	185500	86541160	9100	9100	9100	9100	0
114	20231201	185400	86541160	9100	9100	9100	9100	0
115	20231201	185300	86541160	9100	9100	9100	9100	0
116	20231201	185200	86541160	9100	9100	9100	9100	0
117	20231201	185100	86541160	9100	9100	9100	9100	0
118	20231201	185000	86541160	9100	9100	9100	9100	0
119	20231201	184900	86541160	9100	9100	9100	9100	0
120	20231201	184800	86541160	9100	9100	9100	9100	0
121	20231201	184700	86541160	9100	9100	9100	9100	0
122	20231201	184600	86541160	9100	9100	9100	9100	1
123	20231201	184500	86541160	9100	9100	9100	9100	0
124	20231201	184400	86541160	9100	9100	9100	9100	0
125	20231201	184300	86541160	9100	9100	9100	9100	0
126	20231201	184200	86541160	9100	9100	9100	9100	0
127	20231201	184100	86541160	9100	9100	9100	9100	0
128	20231201	184000	86541160	9100	9100	9100	9100	0
129	20231201	183900	86541160	9100	9100	9100	9100	0
130	20231201	183800	86541160	9100	9100	9100	9100	0
131	20231201	183700	86541160	9100	9100	9100	9100	0
132	20231201	183600	86541160	9100	9100	9100	9100	0
133	20231201	183500	86541160	9100	9100	9100	9100	0
134	20231201	183400	86541160	9100	9100	9100	9100	0
135	20231201	183300	86541160	9100	9100	9100	9100	0
136	20231201	183200	86541160	9100	9100	9100	9100	0
137	20231201	183100	86541160	9100	9100	9100	9100	0
138	20231201	183000	86541160	9100	9100	9100	9100	0
139	20231201	182900	86541160	9100	9100	9100	9100	0
140	20231201	182800	86541160	9100	9100	9100	9100	0
141	20231201	182700	86541160	9100	9100	9100	9100	0
142	20231201	182600	86541160	9100	9100	9100	9100	0
143	20231201	182500	86541160	9100	9100	9100	9100	0
144	20231201	182400	86541160	9100	9100	9100	9100	0
145	20231201	182300	86541160	9100	9100	9100	9100	0
146	20231201	182200	86541160	9100	9100	9100	9100	0
147	20231201	182100	86541160	9100	9100	9100	9100	0
148	20231201	182000	86541160	9100	9100	9100	9100	0
149	20231201	181900	86541160	9100	9100	9100	9100	0
150	20231201	181800	86541160	9100	9100	9100	9100	0
151	20231201	181700	86541160	9100	9100	9100	9100	0
152	20231201	181600	86541160	9100	9100	9100	9100	1
153	20231201	181500	86541160	9100	9100	9100	9100	0
154	20231201	181400	86541160	9100	9100	9100	9100	0
155	20231201	181300	86541160	9100	9100	9100	9100	0
156	20231201	181200	86541160	9100	9100	9100	9100	0
157	20231201	181100	86541160	9100	9100	9100	9100	0
158	20231201	181000	86541160	9100	9100	9100	9100	0
159	20231201	180900	86541160	9100	9100	9100	9100	0
160	20231201	180800	86541160	9100	9100	9100	9100	0
161	20231201	180700	86541160	9100	9100	9100	9100	0
162	20231201	180600	86541160	9100	9100	9100	9100	0
163	20231201	180500	86541160	9100	9100	9100	9100	0
164	20231201	180400	86541160	9100	9100	9100	9100	0
165	20231201	180300	86541160	9100	9100	9100	9100	0
166	20231201	180200	86541160	9100	9100	9100	9100	0
167	20231201	180100	86541160	9100	9100	9100	9100	0
168	20231201	180000	86541160	9100	9100	9100	9100	0
169	20231201	175900	86541160	9100	9100	9100	9100	0
170	20231201	175800	86541160	9100	9100	9100	9100	0
171	20231201	175700	86541160	9100	9100	9100	9100	0
172	20231201	175600	86541160	9100	9100	9100	9100	0
173	20231201	175500	86541160	9100	9100	9100	9100	0
174	20231201	175400	86541160	9100	9100	9100	9100	0
175	20231201	175300	86541160	9100	9100	9100	9100	0
176	20231201	175200	86541160	9100	9100	9100	9100	0
177	20231201	175100	86541160	9100	9100	9100	9100	0
178	20231201	175000	86541160	9100	9100	9100	9100	0
179	20231201	174900	86541160	9100	9100	9100	9100	0
180	20231201	174800	86541160	9100	9100	9100	9100	0
181	20231201	174700	86541160	9100	9100	9100	9100	0
182	20231201	174600	86541160	9100	9100	9100	9100	1
183	20231201	174500	86541160	9100	9100	9100	9100	0
184	20231201	174400	86541160	9100	9100	9100	9100	0
185	20231201	174300	86541160	9100	9100	9100	9100	0
186	20231201	174200	86541160	9100	9100	9100	9100	0
187	20231201	174100	86541160	9100	9100	9100	9100	0
188	20231201	174000	86541160	9100	9100	9100	9100	0
189	20231201	173900	86541160	9100	9100	9100	9100	0
190	20231201	173800	86541160	9100	9100	9100	9100	0
191	20231201	173700	86541160	9100	9100	9100	9100	0
192	20231201	173600	86541160	9100	9100	9100	9100	0
193	20231201	173500	86541160	9100	9100	9100	9100	0
194	20231201	173400	86541160	9100	9100	9100	9100	0
195	20231201	173300	86541160	9100	9100	9100	9100	0
196	20231201	173200	86541160	9100	9100	9100	9100	0
197	20231201	173100	86541160	9100	9100	9100	9100	0
198	20231201	173000	86541160	9100	9100	9100	9100	0
199	20231201	172900	86541160	9100	9100	9100	9100	0
200	20231201	172800	86541160	9100	9100	9100	9100	0
201	20231201	172700	86541160	9100	9100	9100	9100	0
202	20231201	172600	86541160	9100	9100	9100	9100	0
203	20231201	172500	86541160	9100	9100	9100	9100	0
204	20231201	172400	86541160	9100	9100	9100	9100	0
205	20231201	172300	86541160	9100	9100	9100	9100	0
206	20231201	172200	86541160	9100	9100	9100	9100	0
207	20231201	172100	86541160	9100	9100	9100	9100	0
208	20231201	172000	86541160	9100	9100	9100	9100	0
209	20231201	171900	86541160	9100	9100	9100	9100	0
210	20231201	171800	86541160	9100	9100	9100	9100	0
211	20231201	171700	86541160	9100	9100	9100	9100	0
212	20231201	171600	86541160	9100	9100	9100	9100	1
213	20231201	171500	86541160	9100	9100	9100	9100	0
214	20231201	171400	86541160	9100	9100	9100	9100	0
215	20231201	171300	86541160	9100	9100	9100	9100	0
216	20231201	171200	86541160	9100	9100	9100	9100	0
217	20231201	171100	86541160	9100	9100	9100	9100	0
218	20231201	171000	86541160	9100	9100	9100	9100	0
219	20231201	170900	86541160	9100	9100	9100	9100	0
220	20231201	170800	86541160	9100	9100	9100	9100	0
221	20231201	170700	86541160	9100	9100	9100	9100	0
222	20231201	170600	86541160	9100	9100	9100	9100	0
223	20231201	170500	86541160	9100	9100	9100	9100	0
224	20231201	170400	86541160	9100	9100	9100	9100	0
225	20231201	170300	86541160	9100	9100	9100	9100	0
226	20231201	170200	86541160	9100	9100	9100	9100	0
227	20231201	170100	86541160	9100	9100	9100	9100	0
228	20231201	170000	86541160	9100	9100	9100	9100	0
229	20231201	165900	86541160	9100	9100	9100	9100	0
230	20231201	165800	86541160	9100	9100	9100	9100	0
231	20231201	165700	86541160	9100	9100	9100	9100	0
232	20231201	165600	86541160	9100	9100	9100	9100	0
233	20231201	165500	86541160	9100	9100	9100	9100	0
234	20231201	165400	86541160	9100	9100	9100	9100	0
235	20231201	165300	86541160	9100	9100	9100	9100	0
236	20231201	165200	86541160	9100	9100	9100	9100	0
237	20231201	165100	86541160	9100	9100	9100	9100	0
238	20231201	165000	86541160	9100	9100	9100	9100	0
239	20231201	164900	86541160	9100	9100	9100	9100	0
240	20231201	164800	86541160	9100	9100	9100	9100	0
241	20231201	164700	86541160	9100	9100	9100	9100	0
242	20231201	164600	86541160	9100	9100	9100	9100	1
243	20231201	164500	86541160	9100	9100	9100	9100	0
244	20231201	164400	86541160	9100	9100	9100	9100	0
245	20231201	164300	86541160	9100	9100	9100	9100	0
246	20231201	164200	86541160	9100	9100	9100	9100	0
247	20231201	164100	86541160	9100	9100	9100	9100	0
248	20231201	164000	86541160	9100	9100	9100	9100	0
249	20231201	163900	86541160	9100	9100	9100	9100	0
250	20231201	163800	86541160	9100	9100	9100	9100	0
251	20231201	163700	86541160	9100	9100	9100	9100	0
252	20231201	163600	86541160	9100	9100	9100	9100	0
253	20231201	163500	86541160	9100	9100	9100	9100	0
254	20231201	163400	86541160	9100	9100	9100	9100	0
255	20231201	163300	86541160	9100	9100	9100	9100	0
256	20231201	163200	86541160	9100	9100	9100	9100	0
257	20231201	163100	86541160	9100	9100	9100	9100	0
258	20231201	163000	86541160	9100	9100	9100	9100	0
259	20231201	162900	86541160	9100	9100	9100	9100	0
260	20231201	162800	86541160	9100	9100	9100	9100	0
261	20231201	162700	86541160	9100	9100	9100	9100	0
262	20231201	162600	86541160	9100	9100	9100	9100	0
263	20231201	162500	86541160	9100	9100	9100	9100	0
264	20231201	162400	86541160	9100	9100	9100	9100	0
265	20231201	162300	86541160	9100	9100	9100	9100	0
266	20231201	162200	86541160	9100	9100	9100	9100	0
267	20231201	162100	86541160	9100	9100	9100	9100	0
268	20231201	162000	86541160	9100	9100	9100	9100	0
269	20231201	161900	86541160	9100	9100	9100	9100	0
270	20231201	161800	86541160	9100	9100	9100	9100	0
271	20231201	161700	86541160	9100	9100	9100	9100	0
272	20231201	161600	86541160	9100	9100	9100	9100	1
273	20231201	161500	86541160	9100	9100	9100	9100	0
274	20231201	161400	86541160	9100	9100	9100	9100	0
275	20231201	161300	86541160	9100	9100	9100	9100	0
276	20231201	161200	86541160	9100	9100	9100	9100	0
277	20231201	161100	86541160	9100	9100	9100	9100	0
278	20231201	161000	86541160	9100	9100	9100	9100	0
279	20231201	160900	86541160	9100	9100	9100	9100	0
280	20231201	160800	86541160	9100	9100	9100	9100	0
281	20231201	160700	86541160	9100	9100	9100	9100	0
282	20231201	160600	86541160	9100	9100	9100	9100	0
283	20231201	160500	86541160	9100	9100	9100	9100	0
284	20231201	160400	86541160	9100	9100	9100	9100	0
285	20231201	160300	86541160	9100	9100	9100	9100	0
286	20231201	160200	86541160	9100	9100	9100	9100	0
287	20231201	160100	86541160	9100	9100	9100	9100	0
288	20231201	160000	86541160	9100	9100	9100	9100	0
289	20231201	155900	86541160	9100	9100	9100	9100	0
290	20231201	155800	86541160	9100	9100	9100	9100	0
291	20231201	155700	86541160	9100	9100	9100	9100	0
292	20231201	155600	86541160	9100	9100	9100	9100	0
293	20231201	155500	86541160	9100	9100	9100	9100	0
294	20231201	155400	86541160	9100	9100	9100	9100	0
295	20231201	155300	86541160	9100	9100	9100	9100	0
296	20231201	155200	86541160	9100	9100	9100	9100	0
297	20231201	155100	86541160	9100	9100	9100	9100	0
298	20231201	155000	86541160	9100	9100	9100	9100	0
299	20231201	154900	86541160	9100	9100	9100	9100	0
300	20231201	154800	86541160	9100	9100	9100	9100	0
301	20231201	154700	86541160	9100	9100	9100	9100	0
302	20231201	154600	86541160	9100	9100	9100	9100	1
303	20231201	154500	86541160	9100	9100	9100	9100	0
304	20231201	154400	86541160	9100	9100	9100	9100	0
305	20231201	154300	86541160	9100	9100	9100	9100	0
306	20231201	154200	86541160	9100	9100	9100	9100	0
307	20231201	154100	86541160	9100	9100	9100	9100	0
308	20231201	154000	86541160	9100	9100	9100	9100	0
309	20231201	153900	86541160	9100	9100	9100	9100	0
310	20231201	153800	86541160	9100	9100	9100	9100	0
311	20231201	153700	86541160	9100	9100	9100	9100	0
312	20231201	153600	86541160	9100	9100	9100	9100	0
313	20231201	153500	86541160	9100	9100	9100	9100	0
314	20231201	153400	86541160	9100	9100	9100	9100	0
315	20231201	153300	86541160	9100	9100	9100	9100	0
316	20231201	153200	86541160	9100	9100	9100	9100	0
317	20231201	153100	86541160	9100	9100	9100	9100	0
318	20231201	153000	86541160	9100	9100	9100	9100	1
319	20231201	152900	86532060	9100	9100	9100	9100	0
320	20231201	152800	86532060	9100	9100	9100	9100	0
321	20231201	152700	86532060	9100	9100	9100	9100	0
322	20231201	152600	86532060	9100	9100	9100	9100	0
323	20231201	152500	86532060	9100	9100	9100	9100	0
324	20231201	152400	86532060	9100	9100	9100	9100	0
325	20231201	152300	86532060	9100	9100	9100	9100	0
326	20231201	152200	86532060	9100	9100	9100	9100	0
327	20231201	152100	86532060	9100	9100	9100	9100	0
328	20231201	152000	86532060	9100	9100	9100	9100	0
329	20231201	151900	86532060	9100	9100	9100	9100	0
330	20231201	151800	86532060	9100	9100	9100	9100	0
331	20231201	151700	86532060	9100	9100	9100	9100	0
332	20231201	151600	86532060	9100	9100	9100	9100	0
333	20231201	151500	86532060	9100	9100	9100	9100	1
334	20231201	151400	86522960	9100	9100	9100	9100	0
335	20231201	151300	86522960	9100	9100	9100	9100	0
336	20231201	151200	86522960	9100	9100	9100	9100	0
337	20231201	151100	86522960	9100	9100	9100	9100	0
338	20231201	151000	86522960	9100	9100	9100	9100	0
339	20231201	150900	86522960	9100	9100	9100	9100	0
340	20231201	150800	86522960	9100	9100	9100	9100	0
341	20231201	150700	86522960	9100	9100	9100	9100	0
342	20231201	150600	86522960	9100	9100	9100	9100	0
343	20231201	150500	86522960	9100	9100	9100	9100	0
344	20231201	150400	86522960	9100	9100	9100	9100	0
345	20231201	150300	86522960	9100	9100	9100	9100	0
346	20231201	150200	86522960	9100	9100	9100	9100	0
347	20231201	150100	86522960	9100	9100	9100	9100	0
348	20231201	150000	86522960	9100	9100	9100	9100	0
349	20231201	145900	86522960	9100	9100	9100	9100	0
350	20231201	145800	86522960	9100	9100	9100	9100	0
351	20231201	145700	86522960	9100	9100	9100	9100	0
352	20231201	145600	86522960	9100	9100	9100	9100	3
353	20231201	145500	86495660	9140	9140	9140	9140	0
354	20231201	145400	86495660	9140	9140	9140	9140	0
355	20231201	145300	86495660	9140	9140	9140	9140	0
356	20231201	145200	86495660	9140	9140	9140	9140	0
357	20231201	145100	86495660	9140	9140	9140	9140	0
358	20231201	145000	86495660	9140	9140	9140	9140	0
359	20231201	144900	86495660	9140	9140	9140	9140	0
360	20231201	144800	86495660	9140	9140	9140	9140	0
361	20231201	144700	86495660	9140	9140	9140	9140	0
362	20231201	144600	86495660	9140	9140	9140	9140	0
363	20231201	144500	86495660	9140	9140	9140	9140	0
364	20231201	144400	86495660	9140	9140	9140	9140	0
365	20231201	144300	86495660	9140	9140	9140	9140	0
366	20231201	144200	86495660	9140	9140	9140	9140	0
367	20231201	144100	86495660	9140	9140	9140	9140	0
368	20231201	144000	86495660	9140	9140	9140	9140	0
369	20231201	143900	86495660	9140	9140	9140	9140	0
370	20231201	143800	86495660	9140	9140	9140	9140	1
371	20231201	143700	86486520	9140	9140	9140	9140	0
372	20231201	143600	86486520	9140	9140	9140	9140	0
373	20231201	143500	86486520	9140	9140	9140	9140	0
374	20231201	143400	86486520	9140	9140	9140	9140	0
375	20231201	143300	86486520	9140	9140	9140	9140	0
376	20231201	143200	86486520	9140	9140	9140	9140	0
377	20231201	143100	86486520	9140	9140	9140	9140	0
378	20231201	143000	86486520	9140	9140	9140	9140	0
379	20231201	142900	86486520	9140	9140	9140	9140	0
380	20231201	142800	86486520	9140	9140	9140	9140	0
381	20231201	142700	86486520	9140	9140	9140	9140	0
382	20231201	142600	86486520	9140	9140	9140	9140	0
383	20231201	142500	86486520	9140	9140	9140	9140	0
384	20231201	142400	86486520	9140	9140	9140	9140	0
385	20231201	142300	86486520	9140	9140	9140	9140	0
386	20231201	142200	86486520	9140	9140	9140	9140	0
387	20231201	142100	86486520	9140	9140	9140	9140	0
388	20231201	142000	86486520	9140	9140	9140	9140	0
389	20231201	141900	86486520	9140	9140	9140	9140	0
390	20231201	141800	86486520	9140	9140	9140	9140	0
391	20231201	141700	86486520	9140	9140	9140	9140	0
392	20231201	141600	86486520	9140	9140	9140	9140	0
393	20231201	141500	86486520	9140	9140	9140	9140	1
394	20231201	141400	86477380	9100	9100	9100	9100	0
395	20231201	141300	86477380	9100	9100	9100	9100	0
396	20231201	141200	86477380	9100	9100	9100	9100	0
397	20231201	141100	86477380	9100	9100	9100	9100	0
398	20231201	141000	86477380	9100	9100	9100	9100	0
399	20231201	140900	86477380	9100	9100	9100	9100	0
400	20231201	140800	86477380	9100	9100	9100	9100	0
401	20231201	140700	86477380	9100	9100	9100	9100	0
402	20231201	140600	86477380	9100	9100	9100	9100	0
403	20231201	140500	86477380	9100	9100	9100	9100	0
404	20231201	140400	86477380	9100	9100	9100	9100	20
405	20231201	140300	86295380	9140	9140	9140	9140	0
406	20231201	140200	86295380	9140	9140	9140	9140	0
407	20231201	140100	86295380	9140	9140	9140	9140	0
408	20231201	140000	86295380	9140	9140	9140	9140	0
409	20231201	135900	86295380	9140	9140	9140	9140	0
410	20231201	135800	86295380	9140	9140	9140	9140	0
411	20231201	135700	86295380	9140	9140	9140	9140	0
412	20231201	135600	86295380	9140	9140	9140	9140	0
413	20231201	135500	86295380	9140	9140	9140	9140	0
414	20231201	135400	86295380	9140	9140	9140	9140	0
415	20231201	135300	86295380	9140	9140	9140	9140	0
416	20231201	135200	86295380	9140	9140	9140	9140	0
417	20231201	135100	86295380	9140	9140	9140	9140	0
418	20231201	135000	86295380	9140	9140	9140	9140	0
419	20231201	134900	86295380	9140	9140	9140	9140	0
420	20231201	134800	86295380	9140	9140	9140	9140	0
421	20231201	134700	86295380	9140	9140	9140	9140	0
422	20231201	134600	86295380	9140	9140	9140	9140	0
423	20231201	134500	86295380	9140	9140	9140	9140	0
424	20231201	134400	86295380	9140	9140	9140	9140	0
425	20231201	134300	86295380	9140	9140	9140	9140	0
426	20231201	134200	86295380	9140	9140	9140	9140	0
427	20231201	134100	86295380	9140	9140	9140	9140	0
428	20231201	134000	86295380	9140	9140	9140	9140	0
429	20231201	133900	86295380	9140	9140	9140	9140	0
430	20231201	133800	86295380	9140	9140	9140	9140	0
431	20231201	133700	86295380	9140	9140	9140	9140	0
432	20231201	133600	86295380	9140	9140	9140	9140	0
433	20231201	133500	86295380	9140	9140	9140	9140	0
434	20231201	133400	86295380	9140	9140	9140	9140	0
435	20231201	133300	86295380	9140	9140	9140	9140	0
436	20231201	133200	86295380	9140	9140	9140	9140	1
437	20231201	133100	86286240	9100	9100	9100	9100	0
438	20231201	133000	86286240	9100	9100	9100	9100	0
439	20231201	132900	86286240	9100	9100	9100	9100	0
440	20231201	132800	86286240	9100	9090	9100	9090	257
441	20231201	132700	83947650	9050	9050	9050	9050	0
442	20231201	132600	83947650	9050	9050	9050	9050	0
443	20231201	132500	83947650	9050	9050	9050	9050	61
444	20231201	132400	83395600	9050	9050	9050	9050	2
445	20231201	132300	83377500	9140	9140	9140	9140	0
446	20231201	132200	83377500	9140	9140	9140	9140	0
447	20231201	132100	83377500	9140	9140	9140	9140	0
448	20231201	132000	83377500	9140	9140	9140	9140	0
449	20231201	131900	83377500	9140	9140	9140	9140	0
450	20231201	131800	83377500	9140	9140	9140	9140	0
451	20231201	131700	83377500	9140	9140	9140	9140	0
452	20231201	131600	83377500	9140	9140	9140	9140	0
453	20231201	131500	83377500	9140	9140	9140	9140	0
454	20231201	131400	83377500	9140	9140	9140	9140	0
455	20231201	131300	83377500	9140	9140	9140	9140	0
456	20231201	131200	83377500	9140	9140	9140	9140	0
457	20231201	131100	83377500	9140	9140	9140	9140	0
458	20231201	131000	83377500	9140	9140	9140	9140	0
459	20231201	130900	83377500	9140	9130	9140	9130	11
460	20231201	130800	83277030	9160	9160	9160	9160	0
461	20231201	130700	83277030	9160	9160	9160	9160	0
462	20231201	130600	83277030	9160	9160	9160	9160	0
463	20231201	130500	83277030	9160	9160	9160	9160	0
464	20231201	130400	83277030	9160	9160	9160	9160	0
465	20231201	130300	83277030	9160	9160	9160	9160	245
466	20231201	130200	81032830	9110	9110	9110	9110	0
467	20231201	130100	81032830	9110	9110	9110	9110	0
468	20231201	130000	81032830	9110	9110	9110	9110	0
469	20231201	125900	81032830	9110	9110	9110	9110	0
470	20231201	125800	81032830	9110	9110	9110	9110	0
471	20231201	125700	81032830	9110	9110	9110	9110	0
472	20231201	125600	81032830	9110	9110	9110	9110	0
473	20231201	125500	81032830	9110	9110	9110	9110	1
474	20231201	125400	81023720	9120	9120	9120	9120	0
475	20231201	125300	81023720	9120	9130	9130	9120	16
476	20231201	125200	80877790	9260	9260	9260	9260	0
477	20231201	125100	80877790	9260	9250	9260	9250	2
478	20231201	125000	80859280	9210	9020	9290	9020	911
479	20231201	124900	72494460	9010	9010	9010	9010	5
480	20231201	124800	72449410	9000	9000	9000	9000	0
481	20231201	124700	72449410	9000	9010	9010	9000	239
482	20231201	124600	70298310	9020	9020	9020	9020	278
483	20231201	124500	67790750	9000	9010	9010	9000	50
484	20231201	124400	67340580	9010	9010	9010	9010	0
485	20231201	124300	67340580	9010	9010	9010	9010	0
486	20231201	124200	67340580	9010	9010	9010	9010	0
487	20231201	124100	67340580	9010	9010	9010	9010	0
488	20231201	124000	67340580	9010	9010	9010	9010	0
489	20231201	123900	67340580	9010	9010	9010	9010	0
490	20231201	123800	67340580	9010	9010	9010	9010	0
491	20231201	123700	67340580	9010	9010	9010	9010	0
492	20231201	123600	67340580	9010	9010	9010	9010	0
493	20231201	123500	67340580	9010	9010	9010	9010	5
494	20231201	123400	67295530	9010	9010	9010	9010	0
495	20231201	123300	67295530	9010	9010	9010	9010	0
496	20231201	123200	67295530	9010	9010	9010	9010	0
497	20231201	123100	67295530	9010	9010	9010	9010	0
498	20231201	123000	67295530	9010	9010	9010	9010	0
499	20231201	122900	67295530	9010	9010	9010	9010	0
500	20231201	122800	67295530	9010	9010	9010	9010	0
501	20231201	122700	67295530	9010	9010	9010	9010	0
502	20231201	122600	67295530	9010	9010	9010	9010	0
503	20231201	122500	67295530	9010	9010	9010	9010	10
504	20231201	122400	67205430	9010	9010	9010	9010	0
505	20231201	122300	67205430	9010	9010	9010	9010	0
506	20231201	122200	67205430	9010	9060	9060	9010	182
507	20231201	122100	65564760	9050	9050	9050	9050	0
508	20231201	122000	65564760	9050	9050	9050	9050	0
509	20231201	121900	65564760	9050	9050	9050	9050	10
510	20231201	121800	65474260	9060	9060	9060	9060	10
511	20231201	121700	65383660	9030	9030	9030	9030	0
512	20231201	121600	65383660	9030	9030	9030	9030	0
513	20231201	121500	65383660	9030	9040	9040	9030	125
514	20231201	121400	64254710	9040	9050	9050	9040	150
515	20231201	121300	62898610	9030	9030	9030	9030	0
516	20231201	121200	62898610	9030	9030	9030	9030	0
517	20231201	121100	62898610	9030	9030	9030	9030	209
518	20231201	121000	61011340	9050	9050	9050	9050	0
519	20231201	120900	61011340	9050	9050	9050	9050	255
520	20231201	120800	58703590	9050	9050	9050	9050	0
521	20231201	120700	58703590	9050	9050	9050	9050	0
522	20231201	120600	58703590	9050	9050	9050	9050	0
523	20231201	120500	58703590	9050	9050	9050	9050	0
524	20231201	120400	58703590	9050	9050	9050	9050	0
525	20231201	120300	58703590	9050	9050	9050	9050	0
526	20231201	120200	58703590	9050	9050	9050	9050	0
527	20231201	120100	58703590	9050	9050	9050	9050	0
528	20231201	120000	58703590	9050	9050	9050	9050	0
529	20231201	115900	58703590	9050	9070	9070	9050	60
530	20231201	115800	58159910	9080	9080	9080	9080	1
531	20231201	115700	58150830	9080	9080	9080	9080	1
532	20231201	115600	58141750	9080	9070	9080	9070	17
533	20231201	115500	57987550	9080	9080	9080	9080	0
534	20231201	115400	57987550	9080	9080	9080	9080	1
535	20231201	115300	57978470	9080	9080	9080	9080	0
536	20231201	115200	57978470	9080	9080	9080	9080	0
537	20231201	115100	57978470	9080	9080	9080	9080	1
538	20231201	115000	57969390	9070	9070	9070	9070	0
539	20231201	114900	57969390	9070	9070	9070	9070	0
540	20231201	114800	57969390	9070	9070	9070	9070	0
541	20231201	114700	57969390	9070	9070	9070	9070	0
542	20231201	114600	57969390	9070	9070	9070	9070	0
543	20231201	114500	57969390	9070	9070	9070	9070	0
544	20231201	114400	57969390	9070	9070	9070	9070	0
545	20231201	114300	57969390	9070	9070	9070	9070	0
546	20231201	114200	57969390	9070	9070	9070	9070	0
547	20231201	114100	57969390	9070	9070	9070	9070	1
548	20231201	114000	57960320	9100	9100	9100	9100	0
549	20231201	113900	57960320	9100	9100	9100	9100	0
550	20231201	113800	57960320	9100	9100	9100	9100	0
551	20231201	113700	57960320	9100	9100	9100	9100	0
552	20231201	113600	57960320	9100	9100	9100	9100	1
553	20231201	113500	57951220	9060	9060	9060	9060	0
554	20231201	113400	57951220	9060	9060	9060	9060	0
555	20231201	113300	57951220	9060	9060	9060	9060	0
556	20231201	113200	57951220	9060	9060	9060	9060	0
557	20231201	113100	57951220	9060	9060	9060	9060	0
558	20231201	113000	57951220	9060	9060	9060	9060	0
559	20231201	112900	57951220	9060	9060	9060	9060	0
560	20231201	112800	57951220	9060	9060	9060	9060	0
561	20231201	112700	57951220	9060	9060	9060	9060	0
562	20231201	112600	57951220	9060	9060	9060	9060	0
563	20231201	112500	57951220	9060	9060	9060	9060	0
564	20231201	112400	57951220	9060	9060	9060	9060	0
565	20231201	112300	57951220	9060	9060	9060	9060	0
566	20231201	112200	57951220	9060	9060	9060	9060	0
567	20231201	112100	57951220	9060	9060	9060	9060	0
568	20231201	112000	57951220	9060	9060	9060	9060	0
569	20231201	111900	57951220	9060	9060	9060	9060	0
570	20231201	111800	57951220	9060	9060	9060	9060	0
571	20231201	111700	57951220	9060	9060	9060	9060	0
572	20231201	111600	57951220	9060	9060	9060	9060	0
573	20231201	111500	57951220	9060	9060	9060	9060	0
574	20231201	111400	57951220	9060	9060	9060	9060	0
575	20231201	111300	57951220	9060	9060	9060	9060	0
576	20231201	111200	57951220	9060	9060	9060	9060	0
577	20231201	111100	57951220	9060	9060	9060	9060	0
578	20231201	111000	57951220	9060	9070	9070	9060	98
579	20231201	110900	57063330	9090	9090	9090	9090	0
580	20231201	110800	57063330	9090	9090	9090	9090	0
581	20231201	110700	57063330	9090	9090	9090	9090	0
582	20231201	110600	57063330	9090	9090	9090	9090	0
583	20231201	110500	57063330	9090	9100	9100	9070	37
584	20231201	110400	56727330	9100	9100	9100	9100	10
585	20231201	110300	56636330	9100	9090	9100	9090	143
586	20231201	110200	55336150	9080	9080	9080	9080	0
587	20231201	110100	55336150	9080	9080	9080	9080	0
588	20231201	110000	55336150	9080	9080	9080	9080	0
589	20231201	105900	55336150	9080	9080	9080	9080	132
590	20231201	105800	54137590	9080	9080	9080	9080	0
591	20231201	105700	54137590	9080	9080	9080	9080	0
592	20231201	105600	54137590	9080	9080	9080	9080	0
593	20231201	105500	54137590	9080	9080	9080	9080	0
594	20231201	105400	54137590	9080	9080	9080	9080	0
595	20231201	105300	54137590	9080	9080	9080	9080	0
596	20231201	105200	54137590	9080	9080	9080	9080	0
597	20231201	105100	54137590	9080	9080	9080	9080	0
598	20231201	105000	54137590	9080	9080	9080	9080	0
599	20231201	104900	54137590	9080	9080	9080	9080	0
600	20231201	104800	54137590	9080	9080	9080	9080	0
601	20231201	104700	54137590	9080	9080	9080	9080	0
602	20231201	104600	54137590	9080	9080	9080	9080	0
603	20231201	104500	54137590	9080	9080	9080	9080	0
604	20231201	104400	54137590	9080	9080	9080	9080	0
605	20231201	104300	54137590	9080	9080	9080	9080	0
606	20231201	104200	54137590	9080	9080	9080	9080	0
607	20231201	104100	54137590	9080	9080	9080	9080	0
608	20231201	104000	54137590	9080	9080	9080	9080	0
609	20231201	103900	54137590	9080	9080	9080	9080	0
610	20231201	103800	54137590	9080	9080	9080	9080	0
611	20231201	103700	54137590	9080	9080	9080	9080	0
612	20231201	103600	54137590	9080	9080	9080	9080	0
613	20231201	103500	54137590	9080	9080	9080	9080	10
614	20231201	103400	54046790	9080	9060	9080	9060	100
615	20231201	103300	53139560	9060	9060	9060	9060	0
616	20231201	103200	53139560	9060	9060	9060	9060	0
617	20231201	103100	53139560	9060	9060	9060	9060	0
618	20231201	103000	53139560	9060	9060	9060	9060	0
619	20231201	102900	53139560	9060	9060	9060	9060	0
620	20231201	102800	53139560	9060	9060	9060	9060	60
621	20231201	102700	52595960	9060	9060	9060	9060	0
622	20231201	102600	52595960	9060	9060	9060	9060	210
623	20231201	102500	50693360	9050	9050	9050	9050	0
624	20231201	102400	50693360	9050	9050	9050	9050	0
625	20231201	102300	50693360	9050	9050	9050	9050	0
626	20231201	102200	50693360	9050	9050	9050	9050	0
627	20231201	102100	50693360	9050	9050	9050	9050	6
628	20231201	102000	50639060	9050	9050	9050	9050	0
629	20231201	101900	50639060	9050	9050	9050	9050	0
630	20231201	101800	50639060	9050	9050	9050	9050	3
631	20231201	101700	50611910	9050	9050	9050	9050	0
632	20231201	101600	50611910	9050	9050	9050	9050	0
633	20231201	101500	50611910	9050	9050	9050	9050	0
634	20231201	101400	50611910	9050	9050	9050	9050	0
635	20231201	101300	50611910	9050	9050	9050	9050	0
636	20231201	101200	50611910	9050	9050	9050	9050	0
637	20231201	101100	50611910	9050	9050	9050	9050	0
638	20231201	101000	50611910	9050	9050	9050	9050	3
639	20231201	100900	50584760	9050	9050	9050	9050	0
640	20231201	100800	50584760	9050	9050	9050	9050	0
641	20231201	100700	50584760	9050	9050	9050	9050	0
642	20231201	100600	50584760	9050	9050	9050	9050	20
643	20231201	100500	50403760	9060	9060	9060	9060	7
644	20231201	100400	50340340	9060	9060	9060	9060	0
645	20231201	100300	50340340	9060	9060	9060	9060	0
646	20231201	100200	50340340	9060	9060	9060	9060	0
647	20231201	100100	50340340	9060	9060	9060	9060	4
648	20231201	100000	50304100	9060	9060	9060	9060	0
649	20231201	095900	50304100	9060	9060	9060	9060	0
650	20231201	095800	50304100	9060	9060	9060	9060	1
651	20231201	095700	50295040	9060	9060	9060	9060	10
652	20231201	095600	50204440	9060	9060	9060	9060	20
653	20231201	095500	50023240	9060	9060	9060	9060	3
654	20231201	095400	49996060	9060	9050	9060	9050	20
655	20231201	095300	49814960	9060	9060	9060	9060	0
656	20231201	095200	49814960	9060	9070	9070	9060	20
657	20231201	095100	49633660	9080	9080	9080	9080	0
658	20231201	095000	49633660	9080	9080	9080	9080	0
659	20231201	094900	49633660	9080	9080	9080	9080	0
660	20231201	094800	49633660	9080	9080	9080	9080	0
661	20231201	094700	49633660	9080	9080	9080	9080	0
662	20231201	094600	49633660	9080	9080	9080	9080	0
663	20231201	094500	49633660	9080	9080	9080	9080	0
664	20231201	094400	49633660	9080	9080	9080	9080	0
665	20231201	094300	49633660	9080	9080	9080	9080	1
666	20231201	094200	49624580	9070	9070	9070	9070	0
667	20231201	094100	49624580	9070	9050	9070	9050	52
668	20231201	094000	49153340	9000	9000	9000	9000	0
669	20231201	093900	49153340	9000	9000	9000	9000	0
670	20231201	093800	49153340	9000	9000	9000	9000	0
671	20231201	093700	49153340	9000	9000	9000	9000	0
672	20231201	093600	49153340	9000	9000	9000	9000	0
673	20231201	093500	49153340	9000	9000	9000	9000	0
674	20231201	093400	49153340	9000	9000	9000	9000	1
675	20231201	093300	49144340	9000	9000	9000	9000	0
676	20231201	093200	49144340	9000	9000	9000	9000	0
677	20231201	093100	49144340	9000	9000	9000	9000	846
678	20231201	093000	41530340	9000	9000	9000	9000	299
679	20231201	092900	38839340	8990	9010	9010	8990	628
680	20231201	092800	33184610	9010	9010	9010	9010	13
681	20231201	092700	33067480	9020	9020	9020	9020	0
682	20231201	092600	33067480	9020	9020	9020	9020	0
683	20231201	092500	33067480	9020	9020	9020	9020	166
684	20231201	092400	31570160	9010	9010	9010	9010	0
685	20231201	092300	31570160	9010	9010	9010	9010	0
686	20231201	092200	31570160	9010	9000	9010	9000	402
687	20231201	092100	27948160	8980	8980	8980	8980	2
688	20231201	092000	27930200	8950	8950	8950	8950	0
689	20231201	091900	27930200	8950	8920	8980	8920	509
690	20231201	091800	23362770	8920	8920	8920	8920	15
691	20231201	091700	23228970	8930	8930	8930	8930	0
692	20231201	091600	23228970	8930	8930	8930	8930	0
693	20231201	091500	23228970	8930	8970	8970	8930	114
694	20231201	091400	22206790	8930	8950	8950	8930	213
695	20231201	091300	20304280	9090	8940	9180	8940	779
696	20231201	091200	13233170	8940	8980	8980	8940	818
697	20231201	091100	5918740	8960	8960	8960	8960	16
698	20231201	091000	5775380	8930	8960	8960	8930	243
699	20231201	090900	3602000	8960	8960	8960	8960	0
700	20231201	090800	3602000	8960	8960	8960	8960	24
701	20231201	090700	3386960	8980	8920	8980	8800	141
702	20231201	090600	2137880	8990	9010	9010	8990	143
703	20231201	090500	851170	9020	9050	9050	9020	61
704	20231201	090400	299150	9040	9060	9060	9040	25
705	20231201	090300	72990	9170	9170	9170	9170	2
706	20231201	090200	54650	9090	9090	9090	9090	0
707	20231201	090100	54650	9090	9090	9090	9090	5
708	20231201	090000	9200	9200	9200	9200	9200	1