KissMeData/049430/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	192800	87807290	8860	8860	8860	8860	7
3	20231201	192700	87807290	8860	8860	8860	8860	0
4	20231201	192600	87807290	8860	8860	8860	8860	0
5	20231201	192500	87807290	8860	8860	8860	8860	0
6	20231201	192400	87807290	8860	8860	8860	8860	0
7	20231201	192300	87807290	8860	8860	8860	8860	0
8	20231201	192200	87807290	8860	8860	8860	8860	0
9	20231201	192100	87807290	8860	8860	8860	8860	0
10	20231201	192000	87807290	8860	8860	8860	8860	0
11	20231201	191900	87807290	8860	8860	8860	8860	0
12	20231201	191800	87807290	8860	8860	8860	8860	0
13	20231201	191700	87807290	8860	8860	8860	8860	0
14	20231201	191600	87807290	8860	8860	8860	8860	0
15	20231201	191500	87807290	8860	8860	8860	8860	0
16	20231201	191400	87807290	8860	8860	8860	8860	0
17	20231201	191300	87807290	8860	8860	8860	8860	0
18	20231201	191200	87807290	8860	8860	8860	8860	0
19	20231201	191100	87807290	8860	8860	8860	8860	0
20	20231201	191000	87807290	8860	8860	8860	8860	0
21	20231201	190900	87807290	8860	8860	8860	8860	0
22	20231201	190800	87807290	8860	8860	8860	8860	0
23	20231201	190700	87807290	8860	8860	8860	8860	0
24	20231201	190600	87807290	8860	8860	8860	8860	0
25	20231201	190500	87807290	8860	8860	8860	8860	0
26	20231201	190400	87807290	8860	8860	8860	8860	0
27	20231201	190300	87807290	8860	8860	8860	8860	0
28	20231201	190200	87807290	8860	8860	8860	8860	0
29	20231201	190100	87807290	8860	8860	8860	8860	0
30	20231201	190000	87807290	8860	8860	8860	8860	0
31	20231201	185900	87807290	8860	8860	8860	8860	0
32	20231201	185800	87807290	8860	8860	8860	8860	7
33	20231201	185700	87807290	8860	8860	8860	8860	0
34	20231201	185600	87807290	8860	8860	8860	8860	0
35	20231201	185500	87807290	8860	8860	8860	8860	0
36	20231201	185400	87807290	8860	8860	8860	8860	0
37	20231201	185300	87807290	8860	8860	8860	8860	0
38	20231201	185200	87807290	8860	8860	8860	8860	0
39	20231201	185100	87807290	8860	8860	8860	8860	0
40	20231201	185000	87807290	8860	8860	8860	8860	0
41	20231201	184900	87807290	8860	8860	8860	8860	0
42	20231201	184800	87807290	8860	8860	8860	8860	0
43	20231201	184700	87807290	8860	8860	8860	8860	0
44	20231201	184600	87807290	8860	8860	8860	8860	0
45	20231201	184500	87807290	8860	8860	8860	8860	0
46	20231201	184400	87807290	8860	8860	8860	8860	0
47	20231201	184300	87807290	8860	8860	8860	8860	0
48	20231201	184200	87807290	8860	8860	8860	8860	0
49	20231201	184100	87807290	8860	8860	8860	8860	0
50	20231201	184000	87807290	8860	8860	8860	8860	0
51	20231201	183900	87807290	8860	8860	8860	8860	0
52	20231201	183800	87807290	8860	8860	8860	8860	0
53	20231201	183700	87807290	8860	8860	8860	8860	0
54	20231201	183600	87807290	8860	8860	8860	8860	0
55	20231201	183500	87807290	8860	8860	8860	8860	0
56	20231201	183400	87807290	8860	8860	8860	8860	0
57	20231201	183300	87807290	8860	8860	8860	8860	0
58	20231201	183200	87807290	8860	8860	8860	8860	0
59	20231201	183100	87807290	8860	8860	8860	8860	0
60	20231201	183000	87807290	8860	8860	8860	8860	0
61	20231201	182900	87807290	8860	8860	8860	8860	0
62	20231201	182800	87807290	8860	8860	8860	8860	7
63	20231201	182700	87807290	8860	8860	8860	8860	0
64	20231201	182600	87807290	8860	8860	8860	8860	0
65	20231201	182500	87807290	8860	8860	8860	8860	0
66	20231201	182400	87807290	8860	8860	8860	8860	0
67	20231201	182300	87807290	8860	8860	8860	8860	0
68	20231201	182200	87807290	8860	8860	8860	8860	0
69	20231201	182100	87807290	8860	8860	8860	8860	0
70	20231201	182000	87807290	8860	8860	8860	8860	0
71	20231201	181900	87807290	8860	8860	8860	8860	0
72	20231201	181800	87807290	8860	8860	8860	8860	0
73	20231201	181700	87807290	8860	8860	8860	8860	0
74	20231201	181600	87807290	8860	8860	8860	8860	0
75	20231201	181500	87807290	8860	8860	8860	8860	0
76	20231201	181400	87807290	8860	8860	8860	8860	0
77	20231201	181300	87807290	8860	8860	8860	8860	0
78	20231201	181200	87807290	8860	8860	8860	8860	0
79	20231201	181100	87807290	8860	8860	8860	8860	0
80	20231201	181000	87807290	8860	8860	8860	8860	0
81	20231201	180900	87807290	8860	8860	8860	8860	0
82	20231201	180800	87807290	8860	8860	8860	8860	0
83	20231201	180700	87807290	8860	8860	8860	8860	0
84	20231201	180600	87807290	8860	8860	8860	8860	0
85	20231201	180500	87807290	8860	8860	8860	8860	0
86	20231201	180400	87807290	8860	8860	8860	8860	0
87	20231201	180300	87807290	8860	8860	8860	8860	0
88	20231201	180200	87807290	8860	8860	8860	8860	0
89	20231201	180100	87807290	8860	8860	8860	8860	0
90	20231201	180000	87807290	8860	8860	8860	8860	0
91	20231201	175900	87807290	8860	8860	8860	8860	0
92	20231201	175800	87807290	8860	8860	8860	8860	7
93	20231201	175700	87807290	8860	8860	8860	8860	0
94	20231201	175600	87807290	8860	8860	8860	8860	0
95	20231201	175500	87807290	8860	8860	8860	8860	0
96	20231201	175400	87807290	8860	8860	8860	8860	0
97	20231201	175300	87807290	8860	8860	8860	8860	0
98	20231201	175200	87807290	8860	8860	8860	8860	0
99	20231201	175100	87807290	8860	8860	8860	8860	0
100	20231201	175000	87807290	8860	8860	8860	8860	0
101	20231201	174900	87807290	8860	8860	8860	8860	0
102	20231201	174800	87807290	8860	8860	8860	8860	0
103	20231201	174700	87807290	8860	8860	8860	8860	0
104	20231201	174600	87807290	8860	8860	8860	8860	0
105	20231201	174500	87807290	8860	8860	8860	8860	0
106	20231201	174400	87807290	8860	8860	8860	8860	0
107	20231201	174300	87807290	8860	8860	8860	8860	0
108	20231201	174200	87807290	8860	8860	8860	8860	0
109	20231201	174100	87807290	8860	8860	8860	8860	0
110	20231201	174000	87807290	8860	8860	8860	8860	0
111	20231201	173900	87807290	8860	8860	8860	8860	0
112	20231201	173800	87807290	8860	8860	8860	8860	0
113	20231201	173700	87807290	8860	8860	8860	8860	0
114	20231201	173600	87807290	8860	8860	8860	8860	0
115	20231201	173500	87807290	8860	8860	8860	8860	0
116	20231201	173400	87807290	8860	8860	8860	8860	0
117	20231201	173300	87807290	8860	8860	8860	8860	0
118	20231201	173200	87807290	8860	8860	8860	8860	0
119	20231201	173100	87807290	8860	8860	8860	8860	0
120	20231201	173000	87807290	8860	8860	8860	8860	0
121	20231201	172900	87807290	8860	8860	8860	8860	0
122	20231201	172800	87807290	8860	8860	8860	8860	7
123	20231201	172700	87807290	8860	8860	8860	8860	0
124	20231201	172600	87807290	8860	8860	8860	8860	0
125	20231201	172500	87807290	8860	8860	8860	8860	0
126	20231201	172400	87807290	8860	8860	8860	8860	0
127	20231201	172300	87807290	8860	8860	8860	8860	0
128	20231201	172200	87807290	8860	8860	8860	8860	0
129	20231201	172100	87807290	8860	8860	8860	8860	0
130	20231201	172000	87807290	8860	8860	8860	8860	0
131	20231201	171900	87807290	8860	8860	8860	8860	0
132	20231201	171800	87807290	8860	8860	8860	8860	0
133	20231201	171700	87807290	8860	8860	8860	8860	0
134	20231201	171600	87807290	8860	8860	8860	8860	0
135	20231201	171500	87807290	8860	8860	8860	8860	0
136	20231201	171400	87807290	8860	8860	8860	8860	0
137	20231201	171300	87807290	8860	8860	8860	8860	0
138	20231201	171200	87807290	8860	8860	8860	8860	0
139	20231201	171100	87807290	8860	8860	8860	8860	0
140	20231201	171000	87807290	8860	8860	8860	8860	0
141	20231201	170900	87807290	8860	8860	8860	8860	0
142	20231201	170800	87807290	8860	8860	8860	8860	0
143	20231201	170700	87807290	8860	8860	8860	8860	0
144	20231201	170600	87807290	8860	8860	8860	8860	0
145	20231201	170500	87807290	8860	8860	8860	8860	0
146	20231201	170400	87807290	8860	8860	8860	8860	0
147	20231201	170300	87807290	8860	8860	8860	8860	0
148	20231201	170200	87807290	8860	8860	8860	8860	0
149	20231201	170100	87807290	8860	8860	8860	8860	0
150	20231201	170000	87807290	8860	8860	8860	8860	0
151	20231201	165900	87807290	8860	8860	8860	8860	0
152	20231201	165800	87807290	8860	8860	8860	8860	7
153	20231201	165700	87807290	8860	8860	8860	8860	0
154	20231201	165600	87807290	8860	8860	8860	8860	0
155	20231201	165500	87807290	8860	8860	8860	8860	0
156	20231201	165400	87807290	8860	8860	8860	8860	0
157	20231201	165300	87807290	8860	8860	8860	8860	0
158	20231201	165200	87807290	8860	8860	8860	8860	0
159	20231201	165100	87807290	8860	8860	8860	8860	0
160	20231201	165000	87807290	8860	8860	8860	8860	0
161	20231201	164900	87807290	8860	8860	8860	8860	0
162	20231201	164800	87807290	8860	8860	8860	8860	0
163	20231201	164700	87807290	8860	8860	8860	8860	0
164	20231201	164600	87807290	8860	8860	8860	8860	0
165	20231201	164500	87807290	8860	8860	8860	8860	0
166	20231201	164400	87807290	8860	8860	8860	8860	0
167	20231201	164300	87807290	8860	8860	8860	8860	0
168	20231201	164200	87807290	8860	8860	8860	8860	0
169	20231201	164100	87807290	8860	8860	8860	8860	0
170	20231201	164000	87807290	8860	8860	8860	8860	0
171	20231201	163900	87807290	8860	8860	8860	8860	0
172	20231201	163800	87807290	8860	8860	8860	8860	0
173	20231201	163700	87807290	8860	8860	8860	8860	0
174	20231201	163600	87807290	8860	8860	8860	8860	0
175	20231201	163500	87807290	8860	8860	8860	8860	0
176	20231201	163400	87807290	8860	8860	8860	8860	0
177	20231201	163300	87807290	8860	8860	8860	8860	0
178	20231201	163200	87807290	8860	8860	8860	8860	0
179	20231201	163100	87807290	8860	8860	8860	8860	0
180	20231201	163000	87807290	8860	8860	8860	8860	0
181	20231201	162900	87807290	8860	8860	8860	8860	0
182	20231201	162800	87807290	8860	8860	8860	8860	7
183	20231201	162700	87807290	8860	8860	8860	8860	0
184	20231201	162600	87807290	8860	8860	8860	8860	0
185	20231201	162500	87807290	8860	8860	8860	8860	0
186	20231201	162400	87807290	8860	8860	8860	8860	0
187	20231201	162300	87807290	8860	8860	8860	8860	0
188	20231201	162200	87807290	8860	8860	8860	8860	0
189	20231201	162100	87807290	8860	8860	8860	8860	0
190	20231201	162000	87807290	8860	8860	8860	8860	0
191	20231201	161900	87807290	8860	8860	8860	8860	0
192	20231201	161800	87807290	8860	8860	8860	8860	0
193	20231201	161700	87807290	8860	8860	8860	8860	0
194	20231201	161600	87807290	8860	8860	8860	8860	0
195	20231201	161500	87807290	8860	8860	8860	8860	0
196	20231201	161400	87807290	8860	8860	8860	8860	0
197	20231201	161300	87807290	8860	8860	8860	8860	0
198	20231201	161200	87807290	8860	8860	8860	8860	0
199	20231201	161100	87807290	8860	8860	8860	8860	0
200	20231201	161000	87807290	8860	8860	8860	8860	0
201	20231201	160900	87807290	8860	8860	8860	8860	0
202	20231201	160800	87807290	8860	8860	8860	8860	0
203	20231201	160700	87807290	8860	8860	8860	8860	0
204	20231201	160600	87807290	8860	8860	8860	8860	0
205	20231201	160500	87807290	8860	8860	8860	8860	0
206	20231201	160400	87807290	8860	8860	8860	8860	0
207	20231201	160300	87807290	8860	8860	8860	8860	0
208	20231201	160200	87807290	8860	8860	8860	8860	0
209	20231201	160100	87807290	8860	8860	8860	8860	0
210	20231201	160000	87807290	8860	8860	8860	8860	0
211	20231201	155900	87807290	8860	8860	8860	8860	0
212	20231201	155800	87807290	8860	8860	8860	8860	7
213	20231201	155700	87807290	8860	8860	8860	8860	0
214	20231201	155600	87807290	8860	8860	8860	8860	0
215	20231201	155500	87807290	8860	8860	8860	8860	0
216	20231201	155400	87807290	8860	8860	8860	8860	0
217	20231201	155300	87807290	8860	8860	8860	8860	0
218	20231201	155200	87807290	8860	8860	8860	8860	0
219	20231201	155100	87807290	8860	8860	8860	8860	0
220	20231201	155000	87807290	8860	8860	8860	8860	0
221	20231201	154900	87807290	8860	8860	8860	8860	0
222	20231201	154800	87807290	8860	8860	8860	8860	0
223	20231201	154700	87807290	8860	8860	8860	8860	0
224	20231201	154600	87807290	8860	8860	8860	8860	0
225	20231201	154500	87807290	8860	8860	8860	8860	0
226	20231201	154400	87807290	8860	8860	8860	8860	0
227	20231201	154300	87807290	8860	8860	8860	8860	0
228	20231201	154200	87807290	8860	8860	8860	8860	0
229	20231201	154100	87807290	8860	8860	8860	8860	0
230	20231201	154000	87807290	8860	8860	8860	8860	0
231	20231201	153900	87807290	8860	8860	8860	8860	0
232	20231201	153800	87807290	8860	8860	8860	8860	0
233	20231201	153700	87807290	8860	8860	8860	8860	0
234	20231201	153600	87807290	8860	8860	8860	8860	0
235	20231201	153500	87807290	8860	8860	8860	8860	0
236	20231201	153400	87807290	8860	8860	8860	8860	0
237	20231201	153300	87807290	8860	8860	8860	8860	0
238	20231201	153200	87807290	8860	8860	8860	8860	0
239	20231201	153100	87807290	8860	8860	8860	8860	0
240	20231201	153000	87807290	8860	8860	8860	8860	7
241	20231201	152900	87745270	8860	8860	8860	8860	0
242	20231201	152800	87745270	8860	8860	8860	8860	0
243	20231201	152700	87745270	8860	8860	8860	8860	0
244	20231201	152600	87745270	8860	8860	8860	8860	0
245	20231201	152500	87745270	8860	8860	8860	8860	0
246	20231201	152400	87745270	8860	8860	8860	8860	0
247	20231201	152300	87745270	8860	8860	8860	8860	0
248	20231201	152200	87745270	8860	8860	8860	8860	0
249	20231201	152100	87745270	8860	8860	8860	8860	0
250	20231201	152000	87745270	8860	8860	8860	8860	0
251	20231201	151900	87745270	8860	8860	8860	8860	0
252	20231201	151800	87745270	8860	8860	8860	8860	5
253	20231201	151700	87700970	8840	8850	8850	8840	99
254	20231201	151600	86824830	8850	8850	8850	8850	1
255	20231201	151500	86815980	8850	8850	8850	8850	0
256	20231201	151400	86815980	8850	8850	8850	8850	0
257	20231201	151300	86815980	8850	8850	8850	8850	1
258	20231201	151200	86807130	8840	8840	8840	8840	0
259	20231201	151100	86807130	8840	8840	8840	8840	0
260	20231201	151000	86807130	8840	8840	8840	8840	106
261	20231201	150900	85870090	8840	8840	8840	8840	56
262	20231201	150800	85375050	8850	8850	8850	8850	0
263	20231201	150700	85375050	8850	8850	8850	8850	0
264	20231201	150600	85375050	8850	8850	8850	8850	0
265	20231201	150500	85375050	8850	8850	8850	8850	0
266	20231201	150400	85375050	8850	8850	8850	8850	0
267	20231201	150300	85375050	8850	8850	8850	8850	0
268	20231201	150200	85375050	8850	8850	8850	8850	0
269	20231201	150100	85375050	8850	8850	8850	8850	0
270	20231201	150000	85375050	8850	8850	8850	8850	0
271	20231201	145900	85375050	8850	8850	8850	8850	0
272	20231201	145800	85375050	8850	8850	8850	8850	23
273	20231201	145700	85171500	8850	8850	8850	8850	0
274	20231201	145600	85171500	8850	8850	8850	8850	0
275	20231201	145500	85171500	8850	8850	8850	8850	0
276	20231201	145400	85171500	8850	8850	8850	8850	0
277	20231201	145300	85171500	8850	8850	8850	8850	0
278	20231201	145200	85171500	8850	8850	8850	8850	0
279	20231201	145100	85171500	8850	8850	8850	8850	0
280	20231201	145000	85171500	8850	8850	8850	8850	0
281	20231201	144900	85171500	8850	8850	8850	8850	1
282	20231201	144800	85162650	8850	8850	8850	8850	0
283	20231201	144700	85162650	8850	8850	8850	8850	0
284	20231201	144600	85162650	8850	8850	8850	8850	0
285	20231201	144500	85162650	8850	8850	8850	8850	0
286	20231201	144400	85162650	8850	8850	8850	8850	0
287	20231201	144300	85162650	8850	8850	8850	8850	0
288	20231201	144200	85162650	8850	8850	8850	8850	0
289	20231201	144100	85162650	8850	8850	8850	8850	1
290	20231201	144000	85153800	8850	8850	8850	8850	0
291	20231201	143900	85153800	8850	8850	8850	8850	0
292	20231201	143800	85153800	8850	8850	8850	8850	12
293	20231201	143700	85047600	8820	8820	8820	8820	0
294	20231201	143600	85047600	8820	8820	8820	8820	0
295	20231201	143500	85047600	8820	8820	8820	8820	0
296	20231201	143400	85047600	8820	8820	8820	8820	142
297	20231201	143300	83795160	8850	8850	8850	8850	0
298	20231201	143200	83795160	8850	8850	8850	8850	0
299	20231201	143100	83795160	8850	8850	8850	8850	0
300	20231201	143000	83795160	8850	8850	8850	8850	1
301	20231201	142900	83786310	8860	8860	8860	8860	0
302	20231201	142800	83786310	8860	8860	8860	8860	0
303	20231201	142700	83786310	8860	8860	8860	8860	0
304	20231201	142600	83786310	8860	8860	8860	8860	0
305	20231201	142500	83786310	8860	8860	8860	8860	50
306	20231201	142400	83343310	8860	8860	8860	8860	0
307	20231201	142300	83343310	8860	8860	8860	8860	0
308	20231201	142200	83343310	8860	8860	8860	8860	0
309	20231201	142100	83343310	8860	8860	8860	8860	0
310	20231201	142000	83343310	8860	8840	8860	8840	600
311	20231201	141900	78032070	8820	8820	8820	8820	600
312	20231201	141800	72740070	8820	8820	8820	8820	0
313	20231201	141700	72740070	8820	8820	8820	8820	0
314	20231201	141600	72740070	8820	8820	8820	8820	0
315	20231201	141500	72740070	8820	8820	8820	8820	0
316	20231201	141400	72740070	8820	8820	8820	8820	5
317	20231201	141300	72695970	8840	8840	8840	8840	0
318	20231201	141200	72695970	8840	8840	8840	8840	0
319	20231201	141100	72695970	8840	8840	8840	8840	0
320	20231201	141000	72695970	8840	8840	8840	8840	0
321	20231201	140900	72695970	8840	8840	8840	8840	1
322	20231201	140800	72687130	8820	8820	8820	8820	0
323	20231201	140700	72687130	8820	8820	8820	8820	0
324	20231201	140600	72687130	8820	8820	8820	8820	0
325	20231201	140500	72687130	8820	8820	8820	8820	0
326	20231201	140400	72687130	8820	8820	8820	8820	0
327	20231201	140300	72687130	8820	8820	8820	8820	0
328	20231201	140200	72687130	8820	8820	8820	8820	350
329	20231201	140100	69600130	8830	8830	8830	8830	1
330	20231201	140000	69591300	8830	8830	8830	8830	284
331	20231201	135900	67083580	8830	8830	8830	8830	0
332	20231201	135800	67083580	8830	8830	8830	8830	0
333	20231201	135700	67083580	8830	8830	8830	8830	0
334	20231201	135600	67083580	8830	8830	8830	8830	0
335	20231201	135500	67083580	8830	8830	8830	8830	99
336	20231201	135400	66209410	8830	8830	8830	8830	1
337	20231201	135300	66200580	8850	8850	8850	8850	0
338	20231201	135200	66200580	8850	8850	8850	8850	0
339	20231201	135100	66200580	8850	8850	8850	8850	0
340	20231201	135000	66200580	8850	8850	8850	8850	0
341	20231201	134900	66200580	8850	8850	8850	8850	0
342	20231201	134800	66200580	8850	8850	8850	8850	0
343	20231201	134700	66200580	8850	8850	8850	8850	0
344	20231201	134600	66200580	8850	8850	8850	8850	0
345	20231201	134500	66200580	8850	8850	8850	8850	0
346	20231201	134400	66200580	8850	8850	8850	8850	0
347	20231201	134300	66200580	8850	8850	8850	8850	3
348	20231201	134200	66174030	8820	8820	8820	8820	0
349	20231201	134100	66174030	8820	8820	8820	8820	0
350	20231201	134000	66174030	8820	8830	8830	8820	1000
351	20231201	133900	57352240	8850	8850	8850	8850	0
352	20231201	133800	57352240	8850	8850	8850	8850	0
353	20231201	133700	57352240	8850	8850	8850	8850	0
354	20231201	133600	57352240	8850	8850	8850	8850	2
355	20231201	133500	57334540	8830	8830	8830	8830	0
356	20231201	133400	57334540	8830	8830	8830	8830	0
357	20231201	133300	57334540	8830	8830	8830	8830	0
358	20231201	133200	57334540	8830	8830	8830	8830	0
359	20231201	133100	57334540	8830	8830	8830	8830	0
360	20231201	133000	57334540	8830	8830	8830	8830	48
361	20231201	132900	56910700	8830	8830	8830	8830	152
362	20231201	132800	55568540	8830	8830	8830	8830	0
363	20231201	132700	55568540	8830	8830	8830	8830	0
364	20231201	132600	55568540	8830	8830	8830	8830	100
365	20231201	132500	54685540	8840	8830	8840	8830	28
366	20231201	132400	54438290	8830	8830	8830	8830	1
367	20231201	132300	54429460	8830	8830	8830	8830	0
368	20231201	132200	54429460	8830	8830	8830	8830	0
369	20231201	132100	54429460	8830	8830	8830	8830	0
370	20231201	132000	54429460	8830	8830	8830	8830	0
371	20231201	131900	54429460	8830	8830	8830	8830	9
372	20231201	131800	54349990	8830	8830	8830	8830	1
373	20231201	131700	54341160	8830	8830	8830	8830	0
374	20231201	131600	54341160	8830	8830	8830	8830	0
375	20231201	131500	54341160	8830	8830	8830	8830	0
376	20231201	131400	54341160	8830	8830	8830	8830	0
377	20231201	131300	54341160	8830	8820	8830	8820	411
378	20231201	131200	50713110	8820	8820	8820	8820	17
379	20231201	131100	50563170	8800	8800	8800	8800	0
380	20231201	131000	50563170	8800	8800	8800	8800	0
381	20231201	130900	50563170	8800	8800	8800	8800	0
382	20231201	130800	50563170	8800	8800	8800	8800	0
383	20231201	130700	50563170	8800	8800	8800	8800	0
384	20231201	130600	50563170	8800	8800	8800	8800	0
385	20231201	130500	50563170	8800	8800	8800	8800	0
386	20231201	130400	50563170	8800	8800	8800	8800	0
387	20231201	130300	50563170	8800	8800	8800	8800	0
388	20231201	130200	50563170	8800	8800	8800	8800	0
389	20231201	130100	50563170	8800	8800	8800	8800	0
390	20231201	130000	50563170	8800	8800	8800	8800	0
391	20231201	125900	50563170	8800	8800	8800	8800	0
392	20231201	125800	50563170	8800	8800	8800	8800	50
393	20231201	125700	50123170	8800	8800	8800	8800	0
394	20231201	125600	50123170	8800	8800	8800	8800	0
395	20231201	125500	50123170	8800	8800	8800	8800	0
396	20231201	125400	50123170	8800	8800	8800	8800	0
397	20231201	125300	50123170	8800	8800	8800	8800	0
398	20231201	125200	50123170	8800	8800	8800	8800	63
399	20231201	125100	49568770	8800	8800	8800	8800	0
400	20231201	125000	49568770	8800	8800	8800	8800	0
401	20231201	124900	49568770	8800	8800	8800	8800	0
402	20231201	124800	49568770	8800	8800	8800	8800	0
403	20231201	124700	49568770	8800	8800	8800	8800	0
404	20231201	124600	49568770	8800	8800	8800	8800	11
405	20231201	124500	49471970	8800	8800	8800	8800	23
406	20231201	124400	49269570	8800	8800	8800	8800	0
407	20231201	124300	49269570	8800	8800	8800	8800	0
408	20231201	124200	49269570	8800	8800	8800	8800	0
409	20231201	124100	49269570	8800	8800	8800	8800	1
410	20231201	124000	49260770	8800	8800	8800	8800	1
411	20231201	123900	49251970	8800	8800	8800	8800	0
412	20231201	123800	49251970	8800	8800	8800	8800	1
413	20231201	123700	49243170	8790	8790	8790	8790	0
414	20231201	123600	49243170	8790	8790	8790	8790	0
415	20231201	123500	49243170	8790	8790	8790	8790	0
416	20231201	123400	49243170	8790	8790	8790	8790	0
417	20231201	123300	49243170	8790	8790	8790	8790	0
418	20231201	123200	49243170	8790	8790	8790	8790	0
419	20231201	123100	49243170	8790	8790	8790	8790	0
420	20231201	123000	49243170	8790	8790	8790	8790	33
421	20231201	122900	48953100	8790	8780	8790	8780	150
422	20231201	122800	47635550	8770	8770	8770	8770	1
423	20231201	122700	47626780	8770	8770	8770	8770	0
424	20231201	122600	47626780	8770	8770	8770	8770	0
425	20231201	122500	47626780	8770	8770	8770	8770	0
426	20231201	122400	47626780	8770	8770	8770	8770	0
427	20231201	122300	47626780	8770	8770	8770	8770	0
428	20231201	122200	47626780	8770	8770	8770	8770	0
429	20231201	122100	47626780	8770	8770	8770	8770	0
430	20231201	122000	47626780	8770	8770	8770	8770	0
431	20231201	121900	47626780	8770	8770	8770	8770	0
432	20231201	121800	47626780	8770	8780	8780	8770	22
433	20231201	121700	47433830	8780	8780	8780	8780	0
434	20231201	121600	47433830	8780	8780	8780	8780	0
435	20231201	121500	47433830	8780	8780	8780	8780	0
436	20231201	121400	47433830	8780	8780	8780	8780	0
437	20231201	121300	47433830	8780	8780	8780	8780	6
438	20231201	121200	47381150	8780	8780	8780	8780	1
439	20231201	121100	47372370	8780	8780	8780	8780	0
440	20231201	121000	47372370	8780	8780	8780	8780	0
441	20231201	120900	47372370	8780	8780	8780	8780	1
442	20231201	120800	47363590	8790	8790	8790	8790	0
443	20231201	120700	47363590	8790	8790	8790	8790	0
444	20231201	120600	47363590	8790	8790	8790	8790	0
445	20231201	120500	47363590	8790	8790	8790	8790	0
446	20231201	120400	47363590	8790	8790	8790	8790	0
447	20231201	120300	47363590	8790	8790	8790	8790	10
448	20231201	120200	47275690	8790	8790	8790	8790	0
449	20231201	120100	47275690	8790	8790	8790	8790	0
450	20231201	120000	47275690	8790	8790	8790	8790	1
451	20231201	115900	47266900	8740	8740	8740	8740	0
452	20231201	115800	47266900	8740	8740	8740	8740	0
453	20231201	115700	47266900	8740	8740	8740	8740	0
454	20231201	115600	47266900	8740	8740	8740	8740	0
455	20231201	115500	47266900	8740	8740	8740	8740	0
456	20231201	115400	47266900	8740	8740	8740	8740	0
457	20231201	115300	47266900	8740	8740	8740	8740	0
458	20231201	115200	47266900	8740	8740	8740	8740	0
459	20231201	115100	47266900	8740	8740	8740	8740	0
460	20231201	115000	47266900	8740	8740	8740	8740	0
461	20231201	114900	47266900	8740	8740	8740	8740	0
462	20231201	114800	47266900	8740	8740	8740	8740	0
463	20231201	114700	47266900	8740	8740	8740	8740	0
464	20231201	114600	47266900	8740	8740	8740	8740	0
465	20231201	114500	47266900	8740	8740	8740	8740	0
466	20231201	114400	47266900	8740	8740	8740	8740	0
467	20231201	114300	47266900	8740	8740	8740	8740	0
468	20231201	114200	47266900	8740	8740	8740	8740	0
469	20231201	114100	47266900	8740	8740	8740	8740	0
470	20231201	114000	47266900	8740	8740	8740	8740	0
471	20231201	113900	47266900	8740	8740	8740	8740	0
472	20231201	113800	47266900	8740	8740	8740	8740	0
473	20231201	113700	47266900	8740	8740	8740	8740	0
474	20231201	113600	47266900	8740	8740	8740	8740	0
475	20231201	113500	47266900	8740	8740	8740	8740	0
476	20231201	113400	47266900	8740	8740	8740	8740	0
477	20231201	113300	47266900	8740	8740	8740	8740	0
478	20231201	113200	47266900	8740	8740	8740	8740	0
479	20231201	113100	47266900	8740	8740	8740	8740	0
480	20231201	113000	47266900	8740	8740	8740	8740	0
481	20231201	112900	47266900	8740	8740	8740	8740	0
482	20231201	112800	47266900	8740	8740	8740	8740	0
483	20231201	112700	47266900	8740	8740	8740	8740	0
484	20231201	112600	47266900	8740	8740	8740	8740	0
485	20231201	112500	47266900	8740	8740	8740	8740	0
486	20231201	112400	47266900	8740	8740	8740	8740	0
487	20231201	112300	47266900	8740	8740	8740	8740	0
488	20231201	112200	47266900	8740	8750	8750	8740	202
489	20231201	112100	45500580	8740	8790	8790	8740	87
490	20231201	112000	44739110	8830	8830	8830	8830	0
491	20231201	111900	44739110	8830	8830	8830	8830	0
492	20231201	111800	44739110	8830	8830	8830	8830	0
493	20231201	111700	44739110	8830	8830	8830	8830	0
494	20231201	111600	44739110	8830	8830	8830	8830	0
495	20231201	111500	44739110	8830	8830	8830	8830	0
496	20231201	111400	44739110	8830	8830	8830	8830	0
497	20231201	111300	44739110	8830	8830	8830	8830	0
498	20231201	111200	44739110	8830	8830	8830	8830	0
499	20231201	111100	44739110	8830	8830	8830	8830	0
500	20231201	111000	44739110	8830	8830	8830	8830	0
501	20231201	110900	44739110	8830	8830	8830	8830	0
502	20231201	110800	44739110	8830	8830	8830	8830	0
503	20231201	110700	44739110	8830	8830	8830	8830	0
504	20231201	110600	44739110	8830	8830	8830	8830	0
505	20231201	110500	44739110	8830	8830	8830	8830	0
506	20231201	110400	44739110	8830	8830	8830	8830	0
507	20231201	110300	44739110	8830	8830	8830	8830	0
508	20231201	110200	44739110	8830	8830	8830	8830	0
509	20231201	110100	44739110	8830	8830	8830	8830	0
510	20231201	110000	44739110	8830	8830	8830	8830	0
511	20231201	105900	44739110	8830	8830	8830	8830	0
512	20231201	105800	44739110	8830	8830	8830	8830	0
513	20231201	105700	44739110	8830	8830	8830	8830	0
514	20231201	105600	44739110	8830	8830	8830	8830	0
515	20231201	105500	44739110	8830	8830	8830	8830	0
516	20231201	105400	44739110	8830	8830	8830	8830	0
517	20231201	105300	44739110	8830	8830	8830	8830	0
518	20231201	105200	44739110	8830	8830	8830	8830	0
519	20231201	105100	44739110	8830	8830	8830	8830	0
520	20231201	105000	44739110	8830	8830	8830	8830	0
521	20231201	104900	44739110	8830	8830	8830	8830	0
522	20231201	104800	44739110	8830	8830	8830	8830	0
523	20231201	104700	44739110	8830	8830	8830	8830	0
524	20231201	104600	44739110	8830	8830	8830	8830	0
525	20231201	104500	44739110	8830	8830	8830	8830	0
526	20231201	104400	44739110	8830	8830	8830	8830	0
527	20231201	104300	44739110	8830	8830	8830	8830	0
528	20231201	104200	44739110	8830	8830	8830	8830	0
529	20231201	104100	44739110	8830	8830	8830	8830	0
530	20231201	104000	44739110	8830	8800	8830	8800	426
531	20231201	103900	40981440	8800	8800	8800	8800	0
532	20231201	103800	40981440	8800	8800	8800	8800	3
533	20231201	103700	40955040	8780	8780	8780	8780	65
534	20231201	103600	40384340	8780	8780	8780	8780	0
535	20231201	103500	40384340	8780	8780	8780	8780	0
536	20231201	103400	40384340	8780	8780	8780	8780	0
537	20231201	103300	40384340	8780	8780	8780	8780	0
538	20231201	103200	40384340	8780	8780	8780	8780	0
539	20231201	103100	40384340	8780	8780	8780	8780	0
540	20231201	103000	40384340	8780	8780	8780	8780	6
541	20231201	102900	40331660	8780	8780	8780	8780	0
542	20231201	102800	40331660	8780	8780	8780	8780	5
543	20231201	102700	40287760	8780	8760	8780	8760	962
544	20231201	102600	31851620	8760	8760	8760	8760	0
545	20231201	102500	31851620	8760	8760	8760	8760	0
546	20231201	102400	31851620	8760	8760	8760	8760	0
547	20231201	102300	31851620	8760	8760	8760	8760	0
548	20231201	102200	31851620	8760	8760	8760	8760	1
549	20231201	102100	31842860	8740	8740	8740	8740	0
550	20231201	102000	31842860	8740	8740	8740	8740	0
551	20231201	101900	31842860	8740	8750	8750	8740	288
552	20231201	101800	29324740	8720	8730	8730	8720	322
553	20231201	101700	26515620	8720	8750	8750	8720	770
554	20231201	101600	19792900	8760	8760	8760	8760	0
555	20231201	101500	19792900	8760	8760	8760	8760	0
556	20231201	101400	19792900	8760	8760	8760	8760	0
557	20231201	101300	19792900	8760	8760	8760	8760	34
558	20231201	101200	19495060	8770	8770	8770	8770	0
559	20231201	101100	19495060	8770	8770	8770	8770	36
560	20231201	101000	19179340	8770	8770	8770	8770	0
561	20231201	100900	19179340	8770	8770	8770	8770	31
562	20231201	100800	18907470	8780	8780	8780	8780	9
563	20231201	100700	18828450	8780	8780	8780	8780	0
564	20231201	100600	18828450	8780	8780	8780	8780	0
565	20231201	100500	18828450	8780	8780	8780	8780	0
566	20231201	100400	18828450	8780	8780	8780	8780	0
567	20231201	100300	18828450	8780	8770	8780	8770	4
568	20231201	100200	18793350	8770	8770	8770	8770	0
569	20231201	100100	18793350	8770	8770	8770	8770	56
570	20231201	100000	18302230	8770	8770	8770	8770	0
571	20231201	095900	18302230	8770	8770	8770	8770	0
572	20231201	095800	18302230	8770	8770	8770	8770	1
573	20231201	095700	18293460	8740	8740	8740	8740	0
574	20231201	095600	18293460	8740	8750	8750	8740	100
575	20231201	095500	17419440	8750	8770	8770	8750	41
576	20231201	095400	17060120	8780	8780	8780	8780	0
577	20231201	095300	17060120	8780	8780	8780	8780	0
578	20231201	095200	17060120	8780	8780	8780	8780	0
579	20231201	095100	17060120	8780	8780	8780	8780	2
580	20231201	095000	17042560	8780	8780	8780	8780	0
581	20231201	094900	17042560	8780	8780	8780	8780	0
582	20231201	094800	17042560	8780	8780	8780	8780	5
583	20231201	094700	16998660	8780	8780	8780	8780	0
584	20231201	094600	16998660	8780	8780	8780	8780	0
585	20231201	094500	16998660	8780	8780	8780	8780	0
586	20231201	094400	16998660	8780	8780	8780	8780	0
587	20231201	094300	16998660	8780	8780	8780	8780	1
588	20231201	094200	16989880	8790	8790	8790	8790	3
589	20231201	094100	16963510	8780	8780	8780	8780	58
590	20231201	094000	16454270	8780	8780	8780	8780	0
591	20231201	093900	16454270	8780	8780	8780	8780	0
592	20231201	093800	16454270	8780	8780	8780	8780	0
593	20231201	093700	16454270	8780	8780	8780	8780	20
594	20231201	093600	16278670	8780	8780	8780	8780	0
595	20231201	093500	16278670	8780	8780	8780	8780	0
596	20231201	093400	16278670	8780	8780	8780	8780	0
597	20231201	093300	16278670	8780	8780	8780	8780	0
598	20231201	093200	16278670	8780	8780	8780	8780	0
599	20231201	093100	16278670	8780	8780	8780	8780	0
600	20231201	093000	16278670	8780	8780	8780	8780	1
601	20231201	092900	16269890	8780	8780	8780	8780	21
602	20231201	092800	16085510	8780	8780	8780	8780	5
603	20231201	092700	16041610	8780	8780	8780	8780	0
604	20231201	092600	16041610	8780	8780	8780	8780	0
605	20231201	092500	16041610	8780	8780	8780	8780	95
606	20231201	092400	15207510	8780	8780	8780	8780	5
607	20231201	092300	15163610	8780	8780	8780	8780	0
608	20231201	092200	15163610	8780	8780	8780	8780	0
609	20231201	092100	15163610	8780	8780	8780	8780	0
610	20231201	092000	15163610	8780	8780	8780	8780	0
611	20231201	091900	15163610	8780	8780	8780	8780	95
612	20231201	091800	14329510	8730	8730	8730	8730	0
613	20231201	091700	14329510	8730	8800	8800	8730	917
614	20231201	091600	6312660	8820	8820	8820	8820	1
615	20231201	091500	6303840	8870	8870	8870	8870	0
616	20231201	091400	6303840	8870	8870	8870	8870	0
617	20231201	091300	6303840	8870	8870	8870	8870	0
618	20231201	091200	6303840	8870	8870	8870	8870	0
619	20231201	091100	6303840	8870	8870	8870	8870	0
620	20231201	091000	6303840	8870	8870	8870	8870	0
621	20231201	090900	6303840	8870	8870	8870	8870	0
622	20231201	090800	6303840	8870	8870	8870	8870	0
623	20231201	090700	6303840	8870	8870	8870	8870	0
624	20231201	090600	6303840	8870	8870	8870	8870	1
625	20231201	090500	6294970	8730	8730	8730	8730	0
626	20231201	090400	6294970	8730	8850	8850	8730	714
627	20231201	090300	53250	8860	8860	8860	8860	1
628	20231201	090200	44390	8870	8870	8870	8870	0
629	20231201	090100	44390	8870	8870	8870	8870	1
630	20231201	090000	35520	8880	8880	8880	8880	4