KissMeData/334890/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	210700	107100325	4445	4445	4445	4445	238
3	20231201	210600	107100325	4445	4445	4445	4445	0
4	20231201	210500	107100325	4445	4445	4445	4445	0
5	20231201	210400	107100325	4445	4445	4445	4445	0
6	20231201	210300	107100325	4445	4445	4445	4445	0
7	20231201	210200	107100325	4445	4445	4445	4445	0
8	20231201	210100	107100325	4445	4445	4445	4445	0
9	20231201	210000	107100325	4445	4445	4445	4445	0
10	20231201	205900	107100325	4445	4445	4445	4445	0
11	20231201	205800	107100325	4445	4445	4445	4445	0
12	20231201	205700	107100325	4445	4445	4445	4445	0
13	20231201	205600	107100325	4445	4445	4445	4445	0
14	20231201	205500	107100325	4445	4445	4445	4445	0
15	20231201	205400	107100325	4445	4445	4445	4445	0
16	20231201	205300	107100325	4445	4445	4445	4445	0
17	20231201	205200	107100325	4445	4445	4445	4445	0
18	20231201	205100	107100325	4445	4445	4445	4445	0
19	20231201	205000	107100325	4445	4445	4445	4445	0
20	20231201	204900	107100325	4445	4445	4445	4445	0
21	20231201	204800	107100325	4445	4445	4445	4445	0
22	20231201	204700	107100325	4445	4445	4445	4445	0
23	20231201	204600	107100325	4445	4445	4445	4445	0
24	20231201	204500	107100325	4445	4445	4445	4445	0
25	20231201	204400	107100325	4445	4445	4445	4445	0
26	20231201	204300	107100325	4445	4445	4445	4445	0
27	20231201	204200	107100325	4445	4445	4445	4445	0
28	20231201	204100	107100325	4445	4445	4445	4445	0
29	20231201	204000	107100325	4445	4445	4445	4445	0
30	20231201	203900	107100325	4445	4445	4445	4445	0
31	20231201	203800	107100325	4445	4445	4445	4445	0
32	20231201	203700	107100325	4445	4445	4445	4445	238
33	20231201	203600	107100325	4445	4445	4445	4445	0
34	20231201	203500	107100325	4445	4445	4445	4445	0
35	20231201	203400	107100325	4445	4445	4445	4445	0
36	20231201	203300	107100325	4445	4445	4445	4445	0
37	20231201	203200	107100325	4445	4445	4445	4445	0
38	20231201	203100	107100325	4445	4445	4445	4445	0
39	20231201	203000	107100325	4445	4445	4445	4445	0
40	20231201	202900	107100325	4445	4445	4445	4445	0
41	20231201	202800	107100325	4445	4445	4445	4445	0
42	20231201	202700	107100325	4445	4445	4445	4445	0
43	20231201	202600	107100325	4445	4445	4445	4445	0
44	20231201	202500	107100325	4445	4445	4445	4445	0
45	20231201	202400	107100325	4445	4445	4445	4445	0
46	20231201	202300	107100325	4445	4445	4445	4445	0
47	20231201	202200	107100325	4445	4445	4445	4445	0
48	20231201	202100	107100325	4445	4445	4445	4445	0
49	20231201	202000	107100325	4445	4445	4445	4445	0
50	20231201	201900	107100325	4445	4445	4445	4445	0
51	20231201	201800	107100325	4445	4445	4445	4445	0
52	20231201	201700	107100325	4445	4445	4445	4445	0
53	20231201	201600	107100325	4445	4445	4445	4445	0
54	20231201	201500	107100325	4445	4445	4445	4445	0
55	20231201	201400	107100325	4445	4445	4445	4445	0
56	20231201	201300	107100325	4445	4445	4445	4445	0
57	20231201	201200	107100325	4445	4445	4445	4445	0
58	20231201	201100	107100325	4445	4445	4445	4445	0
59	20231201	201000	107100325	4445	4445	4445	4445	0
60	20231201	200900	107100325	4445	4445	4445	4445	0
61	20231201	200800	107100325	4445	4445	4445	4445	0
62	20231201	200700	107100325	4445	4445	4445	4445	238
63	20231201	200600	107100325	4445	4445	4445	4445	0
64	20231201	200500	107100325	4445	4445	4445	4445	0
65	20231201	200400	107100325	4445	4445	4445	4445	0
66	20231201	200300	107100325	4445	4445	4445	4445	0
67	20231201	200200	107100325	4445	4445	4445	4445	0
68	20231201	200100	107100325	4445	4445	4445	4445	0
69	20231201	200000	107100325	4445	4445	4445	4445	0
70	20231201	195900	107100325	4445	4445	4445	4445	0
71	20231201	195800	107100325	4445	4445	4445	4445	0
72	20231201	195700	107100325	4445	4445	4445	4445	0
73	20231201	195600	107100325	4445	4445	4445	4445	0
74	20231201	195500	107100325	4445	4445	4445	4445	0
75	20231201	195400	107100325	4445	4445	4445	4445	0
76	20231201	195300	107100325	4445	4445	4445	4445	0
77	20231201	195200	107100325	4445	4445	4445	4445	0
78	20231201	195100	107100325	4445	4445	4445	4445	0
79	20231201	195000	107100325	4445	4445	4445	4445	0
80	20231201	194900	107100325	4445	4445	4445	4445	0
81	20231201	194800	107100325	4445	4445	4445	4445	0
82	20231201	194700	107100325	4445	4445	4445	4445	0
83	20231201	194600	107100325	4445	4445	4445	4445	0
84	20231201	194500	107100325	4445	4445	4445	4445	0
85	20231201	194400	107100325	4445	4445	4445	4445	0
86	20231201	194300	107100325	4445	4445	4445	4445	0
87	20231201	194200	107100325	4445	4445	4445	4445	0
88	20231201	194100	107100325	4445	4445	4445	4445	0
89	20231201	194000	107100325	4445	4445	4445	4445	0
90	20231201	193900	107100325	4445	4445	4445	4445	0
91	20231201	193800	107100325	4445	4445	4445	4445	0
92	20231201	193700	107100325	4445	4445	4445	4445	238
93	20231201	193600	107100325	4445	4445	4445	4445	0
94	20231201	193500	107100325	4445	4445	4445	4445	0
95	20231201	193400	107100325	4445	4445	4445	4445	0
96	20231201	193300	107100325	4445	4445	4445	4445	0
97	20231201	193200	107100325	4445	4445	4445	4445	0
98	20231201	193100	107100325	4445	4445	4445	4445	0
99	20231201	193000	107100325	4445	4445	4445	4445	0
100	20231201	192900	107100325	4445	4445	4445	4445	0
101	20231201	192800	107100325	4445	4445	4445	4445	0
102	20231201	192700	107100325	4445	4445	4445	4445	0
103	20231201	192600	107100325	4445	4445	4445	4445	0
104	20231201	192500	107100325	4445	4445	4445	4445	0
105	20231201	192400	107100325	4445	4445	4445	4445	0
106	20231201	192300	107100325	4445	4445	4445	4445	0
107	20231201	192200	107100325	4445	4445	4445	4445	0
108	20231201	192100	107100325	4445	4445	4445	4445	0
109	20231201	192000	107100325	4445	4445	4445	4445	0
110	20231201	191900	107100325	4445	4445	4445	4445	0
111	20231201	191800	107100325	4445	4445	4445	4445	0
112	20231201	191700	107100325	4445	4445	4445	4445	0
113	20231201	191600	107100325	4445	4445	4445	4445	0
114	20231201	191500	107100325	4445	4445	4445	4445	0
115	20231201	191400	107100325	4445	4445	4445	4445	0
116	20231201	191300	107100325	4445	4445	4445	4445	0
117	20231201	191200	107100325	4445	4445	4445	4445	0
118	20231201	191100	107100325	4445	4445	4445	4445	0
119	20231201	191000	107100325	4445	4445	4445	4445	0
120	20231201	190900	107100325	4445	4445	4445	4445	0
121	20231201	190800	107100325	4445	4445	4445	4445	0
122	20231201	190700	107100325	4445	4445	4445	4445	238
123	20231201	190600	107100325	4445	4445	4445	4445	0
124	20231201	190500	107100325	4445	4445	4445	4445	0
125	20231201	190400	107100325	4445	4445	4445	4445	0
126	20231201	190300	107100325	4445	4445	4445	4445	0
127	20231201	190200	107100325	4445	4445	4445	4445	0
128	20231201	190100	107100325	4445	4445	4445	4445	0
129	20231201	190000	107100325	4445	4445	4445	4445	0
130	20231201	185900	107100325	4445	4445	4445	4445	0
131	20231201	185800	107100325	4445	4445	4445	4445	0
132	20231201	185700	107100325	4445	4445	4445	4445	0
133	20231201	185600	107100325	4445	4445	4445	4445	0
134	20231201	185500	107100325	4445	4445	4445	4445	0
135	20231201	185400	107100325	4445	4445	4445	4445	0
136	20231201	185300	107100325	4445	4445	4445	4445	0
137	20231201	185200	107100325	4445	4445	4445	4445	0
138	20231201	185100	107100325	4445	4445	4445	4445	0
139	20231201	185000	107100325	4445	4445	4445	4445	0
140	20231201	184900	107100325	4445	4445	4445	4445	0
141	20231201	184800	107100325	4445	4445	4445	4445	0
142	20231201	184700	107100325	4445	4445	4445	4445	0
143	20231201	184600	107100325	4445	4445	4445	4445	0
144	20231201	184500	107100325	4445	4445	4445	4445	0
145	20231201	184400	107100325	4445	4445	4445	4445	0
146	20231201	184300	107100325	4445	4445	4445	4445	0
147	20231201	184200	107100325	4445	4445	4445	4445	0
148	20231201	184100	107100325	4445	4445	4445	4445	0
149	20231201	184000	107100325	4445	4445	4445	4445	0
150	20231201	183900	107100325	4445	4445	4445	4445	0
151	20231201	183800	107100325	4445	4445	4445	4445	0
152	20231201	183700	107100325	4445	4445	4445	4445	238
153	20231201	183600	107100325	4445	4445	4445	4445	0
154	20231201	183500	107100325	4445	4445	4445	4445	0
155	20231201	183400	107100325	4445	4445	4445	4445	0
156	20231201	183300	107100325	4445	4445	4445	4445	0
157	20231201	183200	107100325	4445	4445	4445	4445	0
158	20231201	183100	107100325	4445	4445	4445	4445	0
159	20231201	183000	107100325	4445	4445	4445	4445	0
160	20231201	182900	107100325	4445	4445	4445	4445	0
161	20231201	182800	107100325	4445	4445	4445	4445	0
162	20231201	182700	107100325	4445	4445	4445	4445	0
163	20231201	182600	107100325	4445	4445	4445	4445	0
164	20231201	182500	107100325	4445	4445	4445	4445	0
165	20231201	182400	107100325	4445	4445	4445	4445	0
166	20231201	182300	107100325	4445	4445	4445	4445	0
167	20231201	182200	107100325	4445	4445	4445	4445	0
168	20231201	182100	107100325	4445	4445	4445	4445	0
169	20231201	182000	107100325	4445	4445	4445	4445	0
170	20231201	181900	107100325	4445	4445	4445	4445	0
171	20231201	181800	107100325	4445	4445	4445	4445	0
172	20231201	181700	107100325	4445	4445	4445	4445	0
173	20231201	181600	107100325	4445	4445	4445	4445	0
174	20231201	181500	107100325	4445	4445	4445	4445	0
175	20231201	181400	107100325	4445	4445	4445	4445	0
176	20231201	181300	107100325	4445	4445	4445	4445	0
177	20231201	181200	107100325	4445	4445	4445	4445	0
178	20231201	181100	107100325	4445	4445	4445	4445	0
179	20231201	181000	107100325	4445	4445	4445	4445	0
180	20231201	180900	107100325	4445	4445	4445	4445	0
181	20231201	180800	107100325	4445	4445	4445	4445	0
182	20231201	180700	107100325	4445	4445	4445	4445	238
183	20231201	180600	107100325	4445	4445	4445	4445	0
184	20231201	180500	107100325	4445	4445	4445	4445	0
185	20231201	180400	107100325	4445	4445	4445	4445	0
186	20231201	180300	107100325	4445	4445	4445	4445	0
187	20231201	180200	107100325	4445	4445	4445	4445	0
188	20231201	180100	107100325	4445	4445	4445	4445	0
189	20231201	180000	107100325	4445	4445	4445	4445	0
190	20231201	175900	107100325	4445	4445	4445	4445	0
191	20231201	175800	107100325	4445	4445	4445	4445	0
192	20231201	175700	107100325	4445	4445	4445	4445	0
193	20231201	175600	107100325	4445	4445	4445	4445	0
194	20231201	175500	107100325	4445	4445	4445	4445	0
195	20231201	175400	107100325	4445	4445	4445	4445	0
196	20231201	175300	107100325	4445	4445	4445	4445	0
197	20231201	175200	107100325	4445	4445	4445	4445	0
198	20231201	175100	107100325	4445	4445	4445	4445	0
199	20231201	175000	107100325	4445	4445	4445	4445	0
200	20231201	174900	107100325	4445	4445	4445	4445	0
201	20231201	174800	107100325	4445	4445	4445	4445	0
202	20231201	174700	107100325	4445	4445	4445	4445	0
203	20231201	174600	107100325	4445	4445	4445	4445	0
204	20231201	174500	107100325	4445	4445	4445	4445	0
205	20231201	174400	107100325	4445	4445	4445	4445	0
206	20231201	174300	107100325	4445	4445	4445	4445	0
207	20231201	174200	107100325	4445	4445	4445	4445	0
208	20231201	174100	107100325	4445	4445	4445	4445	0
209	20231201	174000	107100325	4445	4445	4445	4445	0
210	20231201	173900	107100325	4445	4445	4445	4445	0
211	20231201	173800	107100325	4445	4445	4445	4445	0
212	20231201	173700	107100325	4445	4445	4445	4445	238
213	20231201	173600	107100325	4445	4445	4445	4445	0
214	20231201	173500	107100325	4445	4445	4445	4445	0
215	20231201	173400	107100325	4445	4445	4445	4445	0
216	20231201	173300	107100325	4445	4445	4445	4445	0
217	20231201	173200	107100325	4445	4445	4445	4445	0
218	20231201	173100	107100325	4445	4445	4445	4445	0
219	20231201	173000	107100325	4445	4445	4445	4445	0
220	20231201	172900	107100325	4445	4445	4445	4445	0
221	20231201	172800	107100325	4445	4445	4445	4445	0
222	20231201	172700	107100325	4445	4445	4445	4445	0
223	20231201	172600	107100325	4445	4445	4445	4445	0
224	20231201	172500	107100325	4445	4445	4445	4445	0
225	20231201	172400	107100325	4445	4445	4445	4445	0
226	20231201	172300	107100325	4445	4445	4445	4445	0
227	20231201	172200	107100325	4445	4445	4445	4445	0
228	20231201	172100	107100325	4445	4445	4445	4445	0
229	20231201	172000	107100325	4445	4445	4445	4445	0
230	20231201	171900	107100325	4445	4445	4445	4445	0
231	20231201	171800	107100325	4445	4445	4445	4445	0
232	20231201	171700	107100325	4445	4445	4445	4445	0
233	20231201	171600	107100325	4445	4445	4445	4445	0
234	20231201	171500	107100325	4445	4445	4445	4445	0
235	20231201	171400	107100325	4445	4445	4445	4445	0
236	20231201	171300	107100325	4445	4445	4445	4445	0
237	20231201	171200	107100325	4445	4445	4445	4445	0
238	20231201	171100	107100325	4445	4445	4445	4445	0
239	20231201	171000	107100325	4445	4445	4445	4445	0
240	20231201	170900	107100325	4445	4445	4445	4445	0
241	20231201	170800	107100325	4445	4445	4445	4445	0
242	20231201	170700	107100325	4445	4445	4445	4445	238
243	20231201	170600	107100325	4445	4445	4445	4445	0
244	20231201	170500	107100325	4445	4445	4445	4445	0
245	20231201	170400	107100325	4445	4445	4445	4445	0
246	20231201	170300	107100325	4445	4445	4445	4445	0
247	20231201	170200	107100325	4445	4445	4445	4445	0
248	20231201	170100	107100325	4445	4445	4445	4445	0
249	20231201	170000	107100325	4445	4445	4445	4445	0
250	20231201	165900	107100325	4445	4445	4445	4445	0
251	20231201	165800	107100325	4445	4445	4445	4445	0
252	20231201	165700	107100325	4445	4445	4445	4445	0
253	20231201	165600	107100325	4445	4445	4445	4445	0
254	20231201	165500	107100325	4445	4445	4445	4445	0
255	20231201	165400	107100325	4445	4445	4445	4445	0
256	20231201	165300	107100325	4445	4445	4445	4445	0
257	20231201	165200	107100325	4445	4445	4445	4445	0
258	20231201	165100	107100325	4445	4445	4445	4445	0
259	20231201	165000	107100325	4445	4445	4445	4445	0
260	20231201	164900	107100325	4445	4445	4445	4445	0
261	20231201	164800	107100325	4445	4445	4445	4445	0
262	20231201	164700	107100325	4445	4445	4445	4445	0
263	20231201	164600	107100325	4445	4445	4445	4445	0
264	20231201	164500	107100325	4445	4445	4445	4445	0
265	20231201	164400	107100325	4445	4445	4445	4445	0
266	20231201	164300	107100325	4445	4445	4445	4445	0
267	20231201	164200	107100325	4445	4445	4445	4445	0
268	20231201	164100	107100325	4445	4445	4445	4445	0
269	20231201	164000	107100325	4445	4445	4445	4445	0
270	20231201	163900	107100325	4445	4445	4445	4445	0
271	20231201	163800	107100325	4445	4445	4445	4445	0
272	20231201	163700	107100325	4445	4445	4445	4445	238
273	20231201	163600	107100325	4445	4445	4445	4445	0
274	20231201	163500	107100325	4445	4445	4445	4445	0
275	20231201	163400	107100325	4445	4445	4445	4445	0
276	20231201	163300	107100325	4445	4445	4445	4445	0
277	20231201	163200	107100325	4445	4445	4445	4445	0
278	20231201	163100	107100325	4445	4445	4445	4445	0
279	20231201	163000	107100325	4445	4445	4445	4445	0
280	20231201	162900	107100325	4445	4445	4445	4445	0
281	20231201	162800	107100325	4445	4445	4445	4445	0
282	20231201	162700	107100325	4445	4445	4445	4445	0
283	20231201	162600	107100325	4445	4445	4445	4445	0
284	20231201	162500	107100325	4445	4445	4445	4445	0
285	20231201	162400	107100325	4445	4445	4445	4445	0
286	20231201	162300	107100325	4445	4445	4445	4445	0
287	20231201	162200	107100325	4445	4445	4445	4445	0
288	20231201	162100	107100325	4445	4445	4445	4445	0
289	20231201	162000	107100325	4445	4445	4445	4445	0
290	20231201	161900	107100325	4445	4445	4445	4445	0
291	20231201	161800	107100325	4445	4445	4445	4445	0
292	20231201	161700	107100325	4445	4445	4445	4445	0
293	20231201	161600	107100325	4445	4445	4445	4445	0
294	20231201	161500	107100325	4445	4445	4445	4445	0
295	20231201	161400	107100325	4445	4445	4445	4445	0
296	20231201	161300	107100325	4445	4445	4445	4445	0
297	20231201	161200	107100325	4445	4445	4445	4445	0
298	20231201	161100	107100325	4445	4445	4445	4445	0
299	20231201	161000	107100325	4445	4445	4445	4445	0
300	20231201	160900	107100325	4445	4445	4445	4445	0
301	20231201	160800	107100325	4445	4445	4445	4445	0
302	20231201	160700	107100325	4445	4445	4445	4445	238
303	20231201	160600	107100325	4445	4445	4445	4445	0
304	20231201	160500	107100325	4445	4445	4445	4445	0
305	20231201	160400	107100325	4445	4445	4445	4445	0
306	20231201	160300	107100325	4445	4445	4445	4445	0
307	20231201	160200	107100325	4445	4445	4445	4445	0
308	20231201	160100	107100325	4445	4445	4445	4445	0
309	20231201	160000	107100325	4445	4445	4445	4445	0
310	20231201	155900	107100325	4445	4445	4445	4445	0
311	20231201	155800	107100325	4445	4445	4445	4445	0
312	20231201	155700	107100325	4445	4445	4445	4445	0
313	20231201	155600	107100325	4445	4445	4445	4445	0
314	20231201	155500	107100325	4445	4445	4445	4445	0
315	20231201	155400	107100325	4445	4445	4445	4445	0
316	20231201	155300	107100325	4445	4445	4445	4445	0
317	20231201	155200	107100325	4445	4445	4445	4445	0
318	20231201	155100	107100325	4445	4445	4445	4445	0
319	20231201	155000	107100325	4445	4445	4445	4445	0
320	20231201	154900	107100325	4445	4445	4445	4445	0
321	20231201	154800	107100325	4445	4445	4445	4445	0
322	20231201	154700	107100325	4445	4445	4445	4445	0
323	20231201	154600	107100325	4445	4445	4445	4445	0
324	20231201	154500	107100325	4445	4445	4445	4445	0
325	20231201	154400	107100325	4445	4445	4445	4445	0
326	20231201	154300	107100325	4445	4445	4445	4445	0
327	20231201	154200	107100325	4445	4445	4445	4445	0
328	20231201	154100	107100325	4445	4445	4445	4445	0
329	20231201	154000	107100325	4445	4445	4445	4445	0
330	20231201	153900	107100325	4445	4445	4445	4445	0
331	20231201	153800	107100325	4445	4445	4445	4445	0
332	20231201	153700	107100325	4445	4445	4445	4445	238
333	20231201	153600	107100325	4445	4445	4445	4445	0
334	20231201	153500	107100325	4445	4445	4445	4445	0
335	20231201	153400	107100325	4445	4445	4445	4445	0
336	20231201	153300	107100325	4445	4445	4445	4445	0
337	20231201	153200	107100325	4445	4445	4445	4445	0
338	20231201	153100	107100325	4445	4445	4445	4445	0
339	20231201	153000	107100325	4445	4445	4445	4445	238
340	20231201	152900	106042415	4450	4450	4450	4450	0
341	20231201	152800	106042415	4450	4450	4450	4450	0
342	20231201	152700	106042415	4450	4450	4450	4450	0
343	20231201	152600	106042415	4450	4450	4450	4450	0
344	20231201	152500	106042415	4450	4450	4450	4450	0
345	20231201	152400	106042415	4450	4450	4450	4450	0
346	20231201	152300	106042415	4450	4450	4450	4450	0
347	20231201	152200	106042415	4450	4450	4450	4450	0
348	20231201	152100	106042415	4450	4450	4450	4450	0
349	20231201	152000	106042415	4450	4450	4450	4450	0
350	20231201	151900	106042415	4450	4445	4450	4445	61
351	20231201	151800	105771235	4445	4445	4445	4445	1
352	20231201	151700	105766790	4450	4450	4450	4450	0
353	20231201	151600	105766790	4450	4450	4450	4450	0
354	20231201	151500	105766790	4450	4450	4450	4450	0
355	20231201	151400	105766790	4450	4450	4450	4450	0
356	20231201	151300	105766790	4450	4450	4450	4450	1
357	20231201	151200	105762340	4445	4445	4445	4445	70
358	20231201	151100	105451190	4445	4445	4445	4445	0
359	20231201	151000	105451190	4445	4445	4445	4445	0
360	20231201	150900	105451190	4445	4445	4445	4445	0
361	20231201	150800	105451190	4445	4445	4445	4445	2
362	20231201	150700	105442300	4450	4450	4450	4450	0
363	20231201	150600	105442300	4450	4450	4450	4450	0
364	20231201	150500	105442300	4450	4450	4450	4450	0
365	20231201	150400	105442300	4450	4450	4450	4450	0
366	20231201	150300	105442300	4450	4450	4450	4450	0
367	20231201	150200	105442300	4450	4450	4450	4450	0
368	20231201	150100	105442300	4450	4450	4450	4450	0
369	20231201	150000	105442300	4450	4450	4450	4450	90
370	20231201	145900	105041800	4445	4445	4445	4445	0
371	20231201	145800	105041800	4445	4445	4445	4445	1
372	20231201	145700	105037355	4445	4445	4445	4445	0
373	20231201	145600	105037355	4445	4445	4445	4445	0
374	20231201	145500	105037355	4445	4445	4445	4445	1000
375	20231201	145400	100592355	4445	4445	4445	4445	0
376	20231201	145300	100592355	4445	4445	4445	4445	0
377	20231201	145200	100592355	4445	4445	4445	4445	0
378	20231201	145100	100592355	4445	4445	4445	4445	1
379	20231201	145000	100587910	4450	4450	4450	4450	0
380	20231201	144900	100587910	4450	4450	4450	4450	50
381	20231201	144800	100365410	4445	4445	4445	4445	0
382	20231201	144700	100365410	4445	4445	4445	4445	0
383	20231201	144600	100365410	4445	4445	4445	4445	0
384	20231201	144500	100365410	4445	4445	4445	4445	0
385	20231201	144400	100365410	4445	4445	4445	4445	0
386	20231201	144300	100365410	4445	4445	4445	4445	0
387	20231201	144200	100365410	4445	4445	4445	4445	0
388	20231201	144100	100365410	4445	4445	4445	4445	1
389	20231201	144000	100360965	4450	4450	4450	4450	0
390	20231201	143900	100360965	4450	4450	4450	4450	0
391	20231201	143800	100360965	4450	4450	4450	4450	0
392	20231201	143700	100360965	4450	4450	4450	4450	44
393	20231201	143600	100165165	4450	4450	4450	4450	0
394	20231201	143500	100165165	4450	4450	4450	4450	0
395	20231201	143400	100165165	4450	4450	4450	4450	0
396	20231201	143300	100165165	4450	4450	4450	4450	0
397	20231201	143200	100165165	4450	4450	4450	4450	0
398	20231201	143100	100165165	4450	4450	4450	4450	0
399	20231201	143000	100165165	4450	4450	4450	4450	0
400	20231201	142900	100165165	4450	4450	4450	4450	0
401	20231201	142800	100165165	4450	4450	4450	4450	0
402	20231201	142700	100165165	4450	4450	4450	4450	0
403	20231201	142600	100165165	4450	4450	4450	4450	0
404	20231201	142500	100165165	4450	4450	4450	4450	0
405	20231201	142400	100165165	4450	4450	4450	4450	0
406	20231201	142300	100165165	4450	4450	4450	4450	0
407	20231201	142200	100165165	4450	4450	4450	4450	1
408	20231201	142100	100160715	4445	4445	4445	4445	0
409	20231201	142000	100160715	4445	4445	4445	4445	1
410	20231201	141900	100156270	4445	4445	4445	4445	0
411	20231201	141800	100156270	4445	4445	4445	4445	1
412	20231201	141700	100151825	4450	4450	4450	4450	0
413	20231201	141600	100151825	4450	4450	4450	4450	695
414	20231201	141500	97059075	4455	4455	4455	4455	0
415	20231201	141400	97059075	4455	4455	4455	4455	1
416	20231201	141300	97054620	4450	4450	4450	4450	0
417	20231201	141200	97054620	4450	4450	4450	4450	0
418	20231201	141100	97054620	4450	4450	4450	4450	10
419	20231201	141000	97010120	4450	4450	4450	4450	0
420	20231201	140900	97010120	4450	4450	4450	4450	0
421	20231201	140800	97010120	4450	4450	4450	4450	0
422	20231201	140700	97010120	4450	4450	4450	4450	54
423	20231201	140600	96769820	4450	4450	4450	4450	0
424	20231201	140500	96769820	4450	4450	4450	4450	3
425	20231201	140400	96756470	4455	4455	4455	4455	0
426	20231201	140300	96756470	4455	4455	4455	4455	0
427	20231201	140200	96756470	4455	4455	4455	4455	0
428	20231201	140100	96756470	4455	4455	4455	4455	0
429	20231201	140000	96756470	4455	4455	4455	4455	1
430	20231201	135900	96752015	4450	4450	4450	4450	0
431	20231201	135800	96752015	4450	4450	4450	4450	0
432	20231201	135700	96752015	4450	4450	4450	4450	0
433	20231201	135600	96752015	4450	4450	4450	4450	0
434	20231201	135500	96752015	4450	4450	4450	4450	0
435	20231201	135400	96752015	4450	4450	4450	4450	0
436	20231201	135300	96752015	4450	4450	4450	4450	2
437	20231201	135200	96743115	4450	4450	4450	4450	0
438	20231201	135100	96743115	4450	4450	4450	4450	3900
439	20231201	135000	79388115	4450	4450	4450	4450	0
440	20231201	134900	79388115	4450	4450	4450	4450	0
441	20231201	134800	79388115	4450	4450	4450	4450	0
442	20231201	134700	79388115	4450	4450	4450	4450	0
443	20231201	134600	79388115	4450	4450	4450	4450	0
444	20231201	134500	79388115	4450	4450	4450	4450	0
445	20231201	134400	79388115	4450	4450	4450	4450	0
446	20231201	134300	79388115	4450	4450	4450	4450	0
447	20231201	134200	79388115	4450	4450	4450	4450	0
448	20231201	134100	79388115	4450	4450	4450	4450	0
449	20231201	134000	79388115	4450	4450	4450	4450	1
450	20231201	133900	79383665	4445	4445	4445	4445	0
451	20231201	133800	79383665	4445	4445	4445	4445	737
452	20231201	133700	76107700	4445	4445	4445	4445	1
453	20231201	133600	76103255	4445	4445	4445	4445	0
454	20231201	133500	76103255	4445	4445	4445	4445	0
455	20231201	133400	76103255	4445	4445	4445	4445	0
456	20231201	133300	76103255	4445	4445	4445	4445	375
457	20231201	133200	74436380	4445	4445	4445	4445	0
458	20231201	133100	74436380	4445	4445	4445	4445	0
459	20231201	133000	74436380	4445	4445	4445	4445	0
460	20231201	132900	74436380	4445	4445	4445	4445	0
461	20231201	132800	74436380	4445	4445	4445	4445	0
462	20231201	132700	74436380	4445	4445	4445	4445	0
463	20231201	132600	74436380	4445	4445	4445	4445	9
464	20231201	132500	74396375	4450	4450	4450	4450	0
465	20231201	132400	74396375	4450	4450	4450	4450	0
466	20231201	132300	74396375	4450	4450	4450	4450	0
467	20231201	132200	74396375	4450	4450	4450	4450	0
468	20231201	132100	74396375	4450	4450	4450	4450	0
469	20231201	132000	74396375	4450	4450	4450	4450	0
470	20231201	131900	74396375	4450	4450	4450	4450	0
471	20231201	131800	74396375	4450	4450	4450	4450	1
472	20231201	131700	74391925	4445	4445	4445	4445	0
473	20231201	131600	74391925	4445	4445	4445	4445	0
474	20231201	131500	74391925	4445	4445	4445	4445	0
475	20231201	131400	74391925	4445	4445	4445	4445	0
476	20231201	131300	74391925	4445	4445	4445	4445	0
477	20231201	131200	74391925	4445	4445	4445	4445	0
478	20231201	131100	74391925	4445	4445	4445	4445	0
479	20231201	131000	74391925	4445	4445	4445	4445	1
480	20231201	130900	74387480	4450	4450	4450	4450	0
481	20231201	130800	74387480	4450	4450	4450	4450	0
482	20231201	130700	74387480	4450	4450	4450	4450	0
483	20231201	130600	74387480	4450	4450	4450	4450	0
484	20231201	130500	74387480	4450	4450	4450	4450	0
485	20231201	130400	74387480	4450	4450	4450	4450	0
486	20231201	130300	74387480	4450	4450	4450	4450	1
487	20231201	130200	74383030	4450	4450	4450	4450	0
488	20231201	130100	74383030	4450	4450	4450	4450	0
489	20231201	130000	74383030	4450	4450	4450	4450	0
490	20231201	125900	74383030	4450	4450	4450	4450	0
491	20231201	125800	74383030	4450	4450	4450	4450	100
492	20231201	125700	73938030	4450	4450	4450	4450	0
493	20231201	125600	73938030	4450	4450	4450	4450	1
494	20231201	125500	73933580	4450	4450	4450	4450	1
495	20231201	125400	73929130	4445	4445	4445	4445	0
496	20231201	125300	73929130	4445	4445	4445	4445	0
497	20231201	125200	73929130	4445	4445	4445	4445	33
498	20231201	125100	73782445	4445	4445	4445	4445	1202
499	20231201	125000	68439555	4445	4445	4445	4445	11
500	20231201	124900	68390660	4445	4445	4445	4445	0
501	20231201	124800	68390660	4445	4445	4445	4445	0
502	20231201	124700	68390660	4445	4445	4445	4445	0
503	20231201	124600	68390660	4445	4440	4445	4440	50
504	20231201	124500	68168415	4440	4440	4440	4440	0
505	20231201	124400	68168415	4440	4440	4440	4440	0
506	20231201	124300	68168415	4440	4440	4440	4440	101
507	20231201	124200	67719975	4445	4445	4445	4445	0
508	20231201	124100	67719975	4445	4445	4445	4445	0
509	20231201	124000	67719975	4445	4445	4445	4445	0
510	20231201	123900	67719975	4445	4445	4445	4445	0
511	20231201	123800	67719975	4445	4445	4445	4445	0
512	20231201	123700	67719975	4445	4445	4445	4445	0
513	20231201	123600	67719975	4445	4445	4445	4445	0
514	20231201	123500	67719975	4445	4445	4445	4445	0
515	20231201	123400	67719975	4445	4445	4445	4445	0
516	20231201	123300	67719975	4445	4445	4445	4445	1
517	20231201	123200	67715530	4440	4445	4445	4440	2041
518	20231201	123100	58653485	4445	4445	4445	4445	65
519	20231201	123000	58364560	4445	4445	4445	4445	0
520	20231201	122900	58364560	4445	4445	4445	4445	0
521	20231201	122800	58364560	4445	4445	4445	4445	0
522	20231201	122700	58364560	4445	4445	4445	4445	0
523	20231201	122600	58364560	4445	4445	4445	4445	0
524	20231201	122500	58364560	4445	4445	4445	4445	0
525	20231201	122400	58364560	4445	4445	4445	4445	0
526	20231201	122300	58364560	4445	4445	4445	4445	0
527	20231201	122200	58364560	4445	4445	4445	4445	0
528	20231201	122100	58364560	4445	4445	4445	4445	0
529	20231201	122000	58364560	4445	4445	4445	4445	0
530	20231201	121900	58364560	4445	4445	4445	4445	0
531	20231201	121800	58364560	4445	4445	4445	4445	43
532	20231201	121700	58173425	4445	4445	4445	4445	0
533	20231201	121600	58173425	4445	4445	4445	4445	49
534	20231201	121500	57955620	4445	4445	4445	4445	146
535	20231201	121400	57306650	4445	4445	4445	4445	168
536	20231201	121300	56559890	4440	4440	4440	4440	1
537	20231201	121200	56555450	4440	4440	4440	4440	1
538	20231201	121100	56551010	4445	4445	4445	4445	0
539	20231201	121000	56551010	4445	4445	4445	4445	0
540	20231201	120900	56551010	4445	4445	4445	4445	0
541	20231201	120800	56551010	4445	4445	4445	4445	0
542	20231201	120700	56551010	4445	4445	4445	4445	0
543	20231201	120600	56551010	4445	4445	4445	4445	1
544	20231201	120500	56546565	4445	4445	4445	4445	0
545	20231201	120400	56546565	4445	4445	4445	4445	19
546	20231201	120300	56462110	4445	4445	4445	4445	0
547	20231201	120200	56462110	4445	4445	4445	4445	0
548	20231201	120100	56462110	4445	4445	4445	4445	0
549	20231201	120000	56462110	4445	4445	4445	4445	0
550	20231201	115900	56462110	4445	4445	4445	4445	674
551	20231201	115800	53466180	4445	4445	4445	4445	674
552	20231201	115700	50470250	4445	4445	4445	4445	0
553	20231201	115600	50470250	4445	4445	4445	4445	0
554	20231201	115500	50470250	4445	4445	4445	4445	0
555	20231201	115400	50470250	4445	4445	4445	4445	1
556	20231201	115300	50465805	4450	4450	4450	4450	0
557	20231201	115200	50465805	4450	4450	4450	4450	0
558	20231201	115100	50465805	4450	4450	4450	4450	4
559	20231201	115000	50448005	4445	4445	4445	4445	0
560	20231201	114900	50448005	4445	4445	4445	4445	0
561	20231201	114800	50448005	4445	4445	4445	4445	0
562	20231201	114700	50448005	4445	4445	4445	4445	0
563	20231201	114600	50448005	4445	4445	4445	4445	0
564	20231201	114500	50448005	4445	4445	4445	4445	0
565	20231201	114400	50448005	4445	4445	4445	4445	0
566	20231201	114300	50448005	4445	4445	4445	4445	0
567	20231201	114200	50448005	4445	4445	4445	4445	0
568	20231201	114100	50448005	4445	4445	4445	4445	1
569	20231201	114000	50443560	4445	4445	4445	4445	0
570	20231201	113900	50443560	4445	4445	4445	4445	110
571	20231201	113800	49954610	4450	4450	4450	4450	0
572	20231201	113700	49954610	4450	4450	4450	4450	0
573	20231201	113600	49954610	4450	4450	4450	4450	1
574	20231201	113500	49950160	4450	4450	4450	4450	0
575	20231201	113400	49950160	4450	4450	4450	4450	0
576	20231201	113300	49950160	4450	4450	4450	4450	0
577	20231201	113200	49950160	4450	4450	4450	4450	0
578	20231201	113100	49950160	4450	4445	4450	4445	2
579	20231201	113000	49941265	4450	4450	4450	4450	0
580	20231201	112900	49941265	4450	4450	4450	4450	1
581	20231201	112800	49936815	4445	4445	4445	4445	0
582	20231201	112700	49936815	4445	4445	4445	4445	0
583	20231201	112600	49936815	4445	4445	4445	4445	0
584	20231201	112500	49936815	4445	4445	4445	4445	0
585	20231201	112400	49936815	4445	4445	4445	4445	0
586	20231201	112300	49936815	4445	4445	4445	4445	0
587	20231201	112200	49936815	4445	4445	4445	4445	0
588	20231201	112100	49936815	4445	4445	4445	4445	0
589	20231201	112000	49936815	4445	4445	4445	4445	0
590	20231201	111900	49936815	4445	4445	4445	4445	0
591	20231201	111800	49936815	4445	4445	4445	4445	0
592	20231201	111700	49936815	4445	4445	4445	4445	0
593	20231201	111600	49936815	4445	4445	4445	4445	0
594	20231201	111500	49936815	4445	4445	4445	4445	0
595	20231201	111400	49936815	4445	4445	4445	4445	1
596	20231201	111300	49932370	4445	4445	4445	4445	0
597	20231201	111200	49932370	4445	4445	4445	4445	0
598	20231201	111100	49932370	4445	4445	4445	4445	34
599	20231201	111000	49781240	4450	4450	4450	4450	0
600	20231201	110900	49781240	4450	4445	4450	4445	64
601	20231201	110800	49496655	4450	4450	4450	4450	0
602	20231201	110700	49496655	4450	4450	4450	4450	0
603	20231201	110600	49496655	4450	4450	4450	4450	0
604	20231201	110500	49496655	4450	4450	4450	4450	100
605	20231201	110400	49051655	4450	4450	4450	4450	0
606	20231201	110300	49051655	4450	4450	4450	4450	0
607	20231201	110200	49051655	4450	4450	4450	4450	0
608	20231201	110100	49051655	4450	4450	4450	4450	0
609	20231201	110000	49051655	4450	4450	4450	4450	0
610	20231201	105900	49051655	4450	4450	4450	4450	0
611	20231201	105800	49051655	4450	4450	4450	4450	0
612	20231201	105700	49051655	4450	4450	4450	4450	0
613	20231201	105600	49051655	4450	4450	4450	4450	0
614	20231201	105500	49051655	4450	4450	4450	4450	0
615	20231201	105400	49051655	4450	4450	4450	4450	0
616	20231201	105300	49051655	4450	4450	4450	4450	0
617	20231201	105200	49051655	4450	4450	4450	4450	0
618	20231201	105100	49051655	4450	4450	4450	4450	0
619	20231201	105000	49051655	4450	4450	4450	4450	0
620	20231201	104900	49051655	4450	4450	4450	4450	0
621	20231201	104800	49051655	4450	4450	4450	4450	0
622	20231201	104700	49051655	4450	4450	4450	4450	1
623	20231201	104600	49047205	4450	4450	4450	4450	7
624	20231201	104500	49016055	4445	4445	4445	4445	1
625	20231201	104400	49011610	4450	4450	4450	4450	0
626	20231201	104300	49011610	4450	4450	4450	4450	0
627	20231201	104200	49011610	4450	4450	4450	4450	0
628	20231201	104100	49011610	4450	4450	4450	4450	0
629	20231201	104000	49011610	4450	4450	4450	4450	0
630	20231201	103900	49011610	4450	4450	4450	4450	0
631	20231201	103800	49011610	4450	4445	4450	4445	525
632	20231201	103700	46677860	4445	4445	4445	4445	0
633	20231201	103600	46677860	4445	4445	4445	4445	0
634	20231201	103500	46677860	4445	4445	4445	4445	0
635	20231201	103400	46677860	4445	4450	4450	4445	991
636	20231201	103300	42268410	4450	4450	4450	4450	0
637	20231201	103200	42268410	4450	4450	4450	4450	0
638	20231201	103100	42268410	4450	4450	4450	4450	0
639	20231201	103000	42268410	4450	4450	4450	4450	0
640	20231201	102900	42268410	4450	4450	4450	4450	0
641	20231201	102800	42268410	4450	4450	4450	4450	0
642	20231201	102700	42268410	4450	4450	4450	4450	10
643	20231201	102600	42223910	4450	4450	4450	4450	0
644	20231201	102500	42223910	4450	4450	4450	4450	0
645	20231201	102400	42223910	4450	4450	4450	4450	0
646	20231201	102300	42223910	4450	4450	4450	4450	0
647	20231201	102200	42223910	4450	4450	4450	4450	0
648	20231201	102100	42223910	4450	4450	4450	4450	0
649	20231201	102000	42223910	4450	4450	4450	4450	0
650	20231201	101900	42223910	4450	4450	4450	4450	0
651	20231201	101800	42223910	4450	4450	4450	4450	1
652	20231201	101700	42219460	4450	4450	4450	4450	0
653	20231201	101600	42219460	4450	4450	4450	4450	0
654	20231201	101500	42219460	4450	4450	4450	4450	0
655	20231201	101400	42219460	4450	4450	4450	4450	225
656	20231201	101300	41218210	4450	4450	4450	4450	0
657	20231201	101200	41218210	4450	4450	4450	4450	1
658	20231201	101100	41213760	4440	4440	4440	4440	0
659	20231201	101000	41213760	4440	4440	4440	4440	47
660	20231201	100900	41005080	4450	4440	4450	4440	350
661	20231201	100800	39448580	4445	4445	4445	4445	0
662	20231201	100700	39448580	4445	4440	4445	4440	3535
663	20231201	100600	23748170	4440	4440	4440	4440	186
664	20231201	100500	22922330	4440	4440	4440	4440	30
665	20231201	100400	22789130	4440	4440	4440	4440	28
666	20231201	100300	22664810	4440	4440	4440	4440	28
667	20231201	100200	22540490	4440	4440	4440	4440	28
668	20231201	100100	22416170	4440	4440	4440	4440	28
669	20231201	100000	22291850	4440	4440	4440	4435	678
670	20231201	095900	19281535	4440	4440	4440	4440	57
671	20231201	095800	19028455	4440	4440	4440	4440	28
672	20231201	095700	18904135	4440	4440	4440	4440	28
673	20231201	095600	18779815	4440	4440	4440	4440	28
674	20231201	095500	18655495	4440	4440	4440	4440	28
675	20231201	095400	18531175	4440	4440	4440	4440	662
676	20231201	095300	15591895	4440	4440	4440	4440	28
677	20231201	095200	15467575	4440	4440	4440	4440	28
678	20231201	095100	15343255	4440	4440	4440	4440	28
679	20231201	095000	15218935	4440	4440	4440	4440	28
680	20231201	094900	15094615	4440	4440	4440	4440	28
681	20231201	094800	14970295	4440	4435	4440	4435	37
682	20231201	094700	14806055	4440	4440	4440	4440	28
683	20231201	094600	14681735	4440	4440	4440	4440	28
684	20231201	094500	14557415	4440	4440	4440	4440	56
685	20231201	094400	14308775	4440	4440	4440	4440	28
686	20231201	094300	14184455	4435	4440	4440	4435	30
687	20231201	094200	14051260	4440	4440	4440	4440	28
688	20231201	094100	13926940	4440	4440	4440	4440	28
689	20231201	094000	13802620	4440	4440	4440	4440	28
690	20231201	093900	13678300	4440	4440	4440	4440	28
691	20231201	093800	13553980	4440	4440	4440	4440	28
692	20231201	093700	13429660	4440	4440	4440	4440	40
693	20231201	093600	13252060	4440	4440	4440	4440	30
694	20231201	093500	13118860	4440	4440	4440	4440	28
695	20231201	093400	12994540	4440	4435	4440	4435	75
696	20231201	093300	12661775	4440	4440	4440	4440	28
697	20231201	093200	12537455	4440	4440	4440	4440	28
698	20231201	093100	12413135	4440	4440	4440	4440	276
699	20231201	093000	11187695	4440	4440	4440	4440	1
700	20231201	092900	11183255	4440	4440	4440	4440	300
701	20231201	092800	9851255	4440	4440	4440	4440	1571
702	20231201	092700	2876015	4450	4450	4450	4450	0
703	20231201	092600	2876015	4450	4450	4450	4450	0
704	20231201	092500	2876015	4450	4450	4450	4450	1
705	20231201	092400	2871565	4440	4440	4440	4440	0
706	20231201	092300	2871565	4440	4440	4440	4440	0
707	20231201	092200	2871565	4440	4440	4440	4440	52
708	20231201	092100	2640685	4440	4440	4440	4440	1
709	20231201	092000	2636245	4440	4440	4440	4440	0
710	20231201	091900	2636245	4440	4440	4440	4440	48
711	20231201	091800	2423125	4450	4450	4450	4450	0
712	20231201	091700	2423125	4450	4450	4450	4450	0
713	20231201	091600	2423125	4450	4450	4450	4450	0
714	20231201	091500	2423125	4450	4450	4450	4450	0
715	20231201	091400	2423125	4450	4450	4450	4450	100
716	20231201	091300	1978125	4455	4455	4455	4455	0
717	20231201	091200	1978125	4455	4455	4455	4455	0
718	20231201	091100	1978125	4455	4455	4455	4455	0
719	20231201	091000	1978125	4455	4455	4455	4455	0
720	20231201	090900	1978125	4455	4445	4455	4445	4
721	20231201	090800	1960325	4445	4445	4445	4445	0
722	20231201	090700	1960325	4445	4445	4445	4445	0
723	20231201	090600	1960325	4445	4445	4445	4445	0
724	20231201	090500	1960325	4445	4445	4445	4445	0
725	20231201	090400	1960325	4445	4445	4445	4445	0
726	20231201	090300	1960325	4445	4440	4445	4440	2
727	20231201	090200	1951440	4430	4430	4430	4430	0
728	20231201	090100	1951440	4430	4430	4430	4430	0
729	20231201	090000	1951440	4430	4405	4430	4405	443