KissMeData/290270/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	205600	70677185	4000	4000	4000	4000	500
3	20231201	205500	70677185	4000	4000	4000	4000	0
4	20231201	205400	70677185	4000	4000	4000	4000	0
5	20231201	205300	70677185	4000	4000	4000	4000	0
6	20231201	205200	70677185	4000	4000	4000	4000	0
7	20231201	205100	70677185	4000	4000	4000	4000	0
8	20231201	205000	70677185	4000	4000	4000	4000	0
9	20231201	204900	70677185	4000	4000	4000	4000	0
10	20231201	204800	70677185	4000	4000	4000	4000	0
11	20231201	204700	70677185	4000	4000	4000	4000	0
12	20231201	204600	70677185	4000	4000	4000	4000	0
13	20231201	204500	70677185	4000	4000	4000	4000	0
14	20231201	204400	70677185	4000	4000	4000	4000	0
15	20231201	204300	70677185	4000	4000	4000	4000	0
16	20231201	204200	70677185	4000	4000	4000	4000	0
17	20231201	204100	70677185	4000	4000	4000	4000	0
18	20231201	204000	70677185	4000	4000	4000	4000	0
19	20231201	203900	70677185	4000	4000	4000	4000	0
20	20231201	203800	70677185	4000	4000	4000	4000	0
21	20231201	203700	70677185	4000	4000	4000	4000	0
22	20231201	203600	70677185	4000	4000	4000	4000	0
23	20231201	203500	70677185	4000	4000	4000	4000	0
24	20231201	203400	70677185	4000	4000	4000	4000	0
25	20231201	203300	70677185	4000	4000	4000	4000	0
26	20231201	203200	70677185	4000	4000	4000	4000	0
27	20231201	203100	70677185	4000	4000	4000	4000	0
28	20231201	203000	70677185	4000	4000	4000	4000	0
29	20231201	202900	70677185	4000	4000	4000	4000	0
30	20231201	202800	70677185	4000	4000	4000	4000	0
31	20231201	202700	70677185	4000	4000	4000	4000	0
32	20231201	202600	70677185	4000	4000	4000	4000	500
33	20231201	202500	70677185	4000	4000	4000	4000	0
34	20231201	202400	70677185	4000	4000	4000	4000	0
35	20231201	202300	70677185	4000	4000	4000	4000	0
36	20231201	202200	70677185	4000	4000	4000	4000	0
37	20231201	202100	70677185	4000	4000	4000	4000	0
38	20231201	202000	70677185	4000	4000	4000	4000	0
39	20231201	201900	70677185	4000	4000	4000	4000	0
40	20231201	201800	70677185	4000	4000	4000	4000	0
41	20231201	201700	70677185	4000	4000	4000	4000	0
42	20231201	201600	70677185	4000	4000	4000	4000	0
43	20231201	201500	70677185	4000	4000	4000	4000	0
44	20231201	201400	70677185	4000	4000	4000	4000	0
45	20231201	201300	70677185	4000	4000	4000	4000	0
46	20231201	201200	70677185	4000	4000	4000	4000	0
47	20231201	201100	70677185	4000	4000	4000	4000	0
48	20231201	201000	70677185	4000	4000	4000	4000	0
49	20231201	200900	70677185	4000	4000	4000	4000	0
50	20231201	200800	70677185	4000	4000	4000	4000	0
51	20231201	200700	70677185	4000	4000	4000	4000	0
52	20231201	200600	70677185	4000	4000	4000	4000	0
53	20231201	200500	70677185	4000	4000	4000	4000	0
54	20231201	200400	70677185	4000	4000	4000	4000	0
55	20231201	200300	70677185	4000	4000	4000	4000	0
56	20231201	200200	70677185	4000	4000	4000	4000	0
57	20231201	200100	70677185	4000	4000	4000	4000	0
58	20231201	200000	70677185	4000	4000	4000	4000	0
59	20231201	195900	70677185	4000	4000	4000	4000	0
60	20231201	195800	70677185	4000	4000	4000	4000	0
61	20231201	195700	70677185	4000	4000	4000	4000	0
62	20231201	195600	70677185	4000	4000	4000	4000	500
63	20231201	195500	70677185	4000	4000	4000	4000	0
64	20231201	195400	70677185	4000	4000	4000	4000	0
65	20231201	195300	70677185	4000	4000	4000	4000	0
66	20231201	195200	70677185	4000	4000	4000	4000	0
67	20231201	195100	70677185	4000	4000	4000	4000	0
68	20231201	195000	70677185	4000	4000	4000	4000	0
69	20231201	194900	70677185	4000	4000	4000	4000	0
70	20231201	194800	70677185	4000	4000	4000	4000	0
71	20231201	194700	70677185	4000	4000	4000	4000	0
72	20231201	194600	70677185	4000	4000	4000	4000	0
73	20231201	194500	70677185	4000	4000	4000	4000	0
74	20231201	194400	70677185	4000	4000	4000	4000	0
75	20231201	194300	70677185	4000	4000	4000	4000	0
76	20231201	194200	70677185	4000	4000	4000	4000	0
77	20231201	194100	70677185	4000	4000	4000	4000	0
78	20231201	194000	70677185	4000	4000	4000	4000	0
79	20231201	193900	70677185	4000	4000	4000	4000	0
80	20231201	193800	70677185	4000	4000	4000	4000	0
81	20231201	193700	70677185	4000	4000	4000	4000	0
82	20231201	193600	70677185	4000	4000	4000	4000	0
83	20231201	193500	70677185	4000	4000	4000	4000	0
84	20231201	193400	70677185	4000	4000	4000	4000	0
85	20231201	193300	70677185	4000	4000	4000	4000	0
86	20231201	193200	70677185	4000	4000	4000	4000	0
87	20231201	193100	70677185	4000	4000	4000	4000	0
88	20231201	193000	70677185	4000	4000	4000	4000	0
89	20231201	192900	70677185	4000	4000	4000	4000	0
90	20231201	192800	70677185	4000	4000	4000	4000	0
91	20231201	192700	70677185	4000	4000	4000	4000	0
92	20231201	192600	70677185	4000	4000	4000	4000	500
93	20231201	192500	70677185	4000	4000	4000	4000	0
94	20231201	192400	70677185	4000	4000	4000	4000	0
95	20231201	192300	70677185	4000	4000	4000	4000	0
96	20231201	192200	70677185	4000	4000	4000	4000	0
97	20231201	192100	70677185	4000	4000	4000	4000	0
98	20231201	192000	70677185	4000	4000	4000	4000	0
99	20231201	191900	70677185	4000	4000	4000	4000	0
100	20231201	191800	70677185	4000	4000	4000	4000	0
101	20231201	191700	70677185	4000	4000	4000	4000	0
102	20231201	191600	70677185	4000	4000	4000	4000	0
103	20231201	191500	70677185	4000	4000	4000	4000	0
104	20231201	191400	70677185	4000	4000	4000	4000	0
105	20231201	191300	70677185	4000	4000	4000	4000	0
106	20231201	191200	70677185	4000	4000	4000	4000	0
107	20231201	191100	70677185	4000	4000	4000	4000	0
108	20231201	191000	70677185	4000	4000	4000	4000	0
109	20231201	190900	70677185	4000	4000	4000	4000	0
110	20231201	190800	70677185	4000	4000	4000	4000	0
111	20231201	190700	70677185	4000	4000	4000	4000	0
112	20231201	190600	70677185	4000	4000	4000	4000	0
113	20231201	190500	70677185	4000	4000	4000	4000	0
114	20231201	190400	70677185	4000	4000	4000	4000	0
115	20231201	190300	70677185	4000	4000	4000	4000	0
116	20231201	190200	70677185	4000	4000	4000	4000	0
117	20231201	190100	70677185	4000	4000	4000	4000	0
118	20231201	190000	70677185	4000	4000	4000	4000	0
119	20231201	185900	70677185	4000	4000	4000	4000	0
120	20231201	185800	70677185	4000	4000	4000	4000	0
121	20231201	185700	70677185	4000	4000	4000	4000	0
122	20231201	185600	70677185	4000	4000	4000	4000	500
123	20231201	185500	70677185	4000	4000	4000	4000	0
124	20231201	185400	70677185	4000	4000	4000	4000	0
125	20231201	185300	70677185	4000	4000	4000	4000	0
126	20231201	185200	70677185	4000	4000	4000	4000	0
127	20231201	185100	70677185	4000	4000	4000	4000	0
128	20231201	185000	70677185	4000	4000	4000	4000	0
129	20231201	184900	70677185	4000	4000	4000	4000	0
130	20231201	184800	70677185	4000	4000	4000	4000	0
131	20231201	184700	70677185	4000	4000	4000	4000	0
132	20231201	184600	70677185	4000	4000	4000	4000	0
133	20231201	184500	70677185	4000	4000	4000	4000	0
134	20231201	184400	70677185	4000	4000	4000	4000	0
135	20231201	184300	70677185	4000	4000	4000	4000	0
136	20231201	184200	70677185	4000	4000	4000	4000	0
137	20231201	184100	70677185	4000	4000	4000	4000	0
138	20231201	184000	70677185	4000	4000	4000	4000	0
139	20231201	183900	70677185	4000	4000	4000	4000	0
140	20231201	183800	70677185	4000	4000	4000	4000	0
141	20231201	183700	70677185	4000	4000	4000	4000	0
142	20231201	183600	70677185	4000	4000	4000	4000	0
143	20231201	183500	70677185	4000	4000	4000	4000	0
144	20231201	183400	70677185	4000	4000	4000	4000	0
145	20231201	183300	70677185	4000	4000	4000	4000	0
146	20231201	183200	70677185	4000	4000	4000	4000	0
147	20231201	183100	70677185	4000	4000	4000	4000	0
148	20231201	183000	70677185	4000	4000	4000	4000	0
149	20231201	182900	70677185	4000	4000	4000	4000	0
150	20231201	182800	70677185	4000	4000	4000	4000	0
151	20231201	182700	70677185	4000	4000	4000	4000	0
152	20231201	182600	70677185	4000	4000	4000	4000	500
153	20231201	182500	70677185	4000	4000	4000	4000	0
154	20231201	182400	70677185	4000	4000	4000	4000	0
155	20231201	182300	70677185	4000	4000	4000	4000	0
156	20231201	182200	70677185	4000	4000	4000	4000	0
157	20231201	182100	70677185	4000	4000	4000	4000	0
158	20231201	182000	70677185	4000	4000	4000	4000	0
159	20231201	181900	70677185	4000	4000	4000	4000	0
160	20231201	181800	70677185	4000	4000	4000	4000	0
161	20231201	181700	70677185	4000	4000	4000	4000	0
162	20231201	181600	70677185	4000	4000	4000	4000	0
163	20231201	181500	70677185	4000	4000	4000	4000	0
164	20231201	181400	70677185	4000	4000	4000	4000	0
165	20231201	181300	70677185	4000	4000	4000	4000	0
166	20231201	181200	70677185	4000	4000	4000	4000	0
167	20231201	181100	70677185	4000	4000	4000	4000	0
168	20231201	181000	70677185	4000	4000	4000	4000	0
169	20231201	180900	70677185	4000	4000	4000	4000	0
170	20231201	180800	70677185	4000	4000	4000	4000	0
171	20231201	180700	70677185	4000	4000	4000	4000	0
172	20231201	180600	70677185	4000	4000	4000	4000	0
173	20231201	180500	70677185	4000	4000	4000	4000	0
174	20231201	180400	70677185	4000	4000	4000	4000	0
175	20231201	180300	70677185	4000	4000	4000	4000	0
176	20231201	180200	70677185	4000	4000	4000	4000	0
177	20231201	180100	70677185	4000	4000	4000	4000	0
178	20231201	180000	70677185	4000	4000	4000	4000	0
179	20231201	175900	70677185	4000	4000	4000	4000	0
180	20231201	175800	70677185	4000	4000	4000	4000	0
181	20231201	175700	70677185	4000	4000	4000	4000	0
182	20231201	175600	70677185	4000	4000	4000	4000	500
183	20231201	175500	70677185	4000	4000	4000	4000	0
184	20231201	175400	70677185	4000	4000	4000	4000	0
185	20231201	175300	70677185	4000	4000	4000	4000	0
186	20231201	175200	70677185	4000	4000	4000	4000	0
187	20231201	175100	70677185	4000	4000	4000	4000	0
188	20231201	175000	70677185	4000	4000	4000	4000	0
189	20231201	174900	70677185	4000	4000	4000	4000	0
190	20231201	174800	70677185	4000	4000	4000	4000	0
191	20231201	174700	70677185	4000	4000	4000	4000	0
192	20231201	174600	70677185	4000	4000	4000	4000	0
193	20231201	174500	70677185	4000	4000	4000	4000	0
194	20231201	174400	70677185	4000	4000	4000	4000	0
195	20231201	174300	70677185	4000	4000	4000	4000	0
196	20231201	174200	70677185	4000	4000	4000	4000	0
197	20231201	174100	70677185	4000	4000	4000	4000	0
198	20231201	174000	70677185	4000	4000	4000	4000	0
199	20231201	173900	70677185	4000	4000	4000	4000	0
200	20231201	173800	70677185	4000	4000	4000	4000	0
201	20231201	173700	70677185	4000	4000	4000	4000	0
202	20231201	173600	70677185	4000	4000	4000	4000	0
203	20231201	173500	70677185	4000	4000	4000	4000	0
204	20231201	173400	70677185	4000	4000	4000	4000	0
205	20231201	173300	70677185	4000	4000	4000	4000	0
206	20231201	173200	70677185	4000	4000	4000	4000	0
207	20231201	173100	70677185	4000	4000	4000	4000	0
208	20231201	173000	70677185	4000	4000	4000	4000	0
209	20231201	172900	70677185	4000	4000	4000	4000	0
210	20231201	172800	70677185	4000	4000	4000	4000	0
211	20231201	172700	70677185	4000	4000	4000	4000	0
212	20231201	172600	70677185	4000	4000	4000	4000	500
213	20231201	172500	70677185	4000	4000	4000	4000	0
214	20231201	172400	70677185	4000	4000	4000	4000	0
215	20231201	172300	70677185	4000	4000	4000	4000	0
216	20231201	172200	70677185	4000	4000	4000	4000	0
217	20231201	172100	70677185	4000	4000	4000	4000	0
218	20231201	172000	70677185	4000	4000	4000	4000	0
219	20231201	171900	70677185	4000	4000	4000	4000	0
220	20231201	171800	70677185	4000	4000	4000	4000	0
221	20231201	171700	70677185	4000	4000	4000	4000	0
222	20231201	171600	70677185	4000	4000	4000	4000	0
223	20231201	171500	70677185	4000	4000	4000	4000	0
224	20231201	171400	70677185	4000	4000	4000	4000	0
225	20231201	171300	70677185	4000	4000	4000	4000	0
226	20231201	171200	70677185	4000	4000	4000	4000	0
227	20231201	171100	70677185	4000	4000	4000	4000	0
228	20231201	171000	70677185	4000	4000	4000	4000	0
229	20231201	170900	70677185	4000	4000	4000	4000	0
230	20231201	170800	70677185	4000	4000	4000	4000	0
231	20231201	170700	70677185	4000	4000	4000	4000	0
232	20231201	170600	70677185	4000	4000	4000	4000	0
233	20231201	170500	70677185	4000	4000	4000	4000	0
234	20231201	170400	70677185	4000	4000	4000	4000	0
235	20231201	170300	70677185	4000	4000	4000	4000	0
236	20231201	170200	70677185	4000	4000	4000	4000	0
237	20231201	170100	70677185	4000	4000	4000	4000	0
238	20231201	170000	70677185	4000	4000	4000	4000	0
239	20231201	165900	70677185	4000	4000	4000	4000	0
240	20231201	165800	70677185	4000	4000	4000	4000	0
241	20231201	165700	70677185	4000	4000	4000	4000	0
242	20231201	165600	70677185	4000	4000	4000	4000	500
243	20231201	165500	70677185	4000	4000	4000	4000	0
244	20231201	165400	70677185	4000	4000	4000	4000	0
245	20231201	165300	70677185	4000	4000	4000	4000	0
246	20231201	165200	70677185	4000	4000	4000	4000	0
247	20231201	165100	70677185	4000	4000	4000	4000	0
248	20231201	165000	70677185	4000	4000	4000	4000	0
249	20231201	164900	70677185	4000	4000	4000	4000	0
250	20231201	164800	70677185	4000	4000	4000	4000	0
251	20231201	164700	70677185	4000	4000	4000	4000	0
252	20231201	164600	70677185	4000	4000	4000	4000	0
253	20231201	164500	70677185	4000	4000	4000	4000	0
254	20231201	164400	70677185	4000	4000	4000	4000	0
255	20231201	164300	70677185	4000	4000	4000	4000	0
256	20231201	164200	70677185	4000	4000	4000	4000	0
257	20231201	164100	70677185	4000	4000	4000	4000	0
258	20231201	164000	70677185	4000	4000	4000	4000	0
259	20231201	163900	70677185	4000	4000	4000	4000	0
260	20231201	163800	70677185	4000	4000	4000	4000	0
261	20231201	163700	70677185	4000	4000	4000	4000	0
262	20231201	163600	70677185	4000	4000	4000	4000	0
263	20231201	163500	70677185	4000	4000	4000	4000	0
264	20231201	163400	70677185	4000	4000	4000	4000	0
265	20231201	163300	70677185	4000	4000	4000	4000	0
266	20231201	163200	70677185	4000	4000	4000	4000	0
267	20231201	163100	70677185	4000	4000	4000	4000	0
268	20231201	163000	70677185	4000	4000	4000	4000	0
269	20231201	162900	70677185	4000	4000	4000	4000	0
270	20231201	162800	70677185	4000	4000	4000	4000	0
271	20231201	162700	70677185	4000	4000	4000	4000	0
272	20231201	162600	70677185	4000	4000	4000	4000	500
273	20231201	162500	70677185	4000	4000	4000	4000	0
274	20231201	162400	70677185	4000	4000	4000	4000	0
275	20231201	162300	70677185	4000	4000	4000	4000	0
276	20231201	162200	70677185	4000	4000	4000	4000	0
277	20231201	162100	70677185	4000	4000	4000	4000	0
278	20231201	162000	70677185	4000	4000	4000	4000	0
279	20231201	161900	70677185	4000	4000	4000	4000	0
280	20231201	161800	70677185	4000	4000	4000	4000	0
281	20231201	161700	70677185	4000	4000	4000	4000	0
282	20231201	161600	70677185	4000	4000	4000	4000	0
283	20231201	161500	70677185	4000	4000	4000	4000	0
284	20231201	161400	70677185	4000	4000	4000	4000	0
285	20231201	161300	70677185	4000	4000	4000	4000	0
286	20231201	161200	70677185	4000	4000	4000	4000	0
287	20231201	161100	70677185	4000	4000	4000	4000	0
288	20231201	161000	70677185	4000	4000	4000	4000	0
289	20231201	160900	70677185	4000	4000	4000	4000	0
290	20231201	160800	70677185	4000	4000	4000	4000	0
291	20231201	160700	70677185	4000	4000	4000	4000	0
292	20231201	160600	70677185	4000	4000	4000	4000	0
293	20231201	160500	70677185	4000	4000	4000	4000	0
294	20231201	160400	70677185	4000	4000	4000	4000	0
295	20231201	160300	70677185	4000	4000	4000	4000	0
296	20231201	160200	70677185	4000	4000	4000	4000	0
297	20231201	160100	70677185	4000	4000	4000	4000	0
298	20231201	160000	70677185	4000	4000	4000	4000	0
299	20231201	155900	70677185	4000	4000	4000	4000	0
300	20231201	155800	70677185	4000	4000	4000	4000	0
301	20231201	155700	70677185	4000	4000	4000	4000	0
302	20231201	155600	70677185	4000	4000	4000	4000	500
303	20231201	155500	70677185	4000	4000	4000	4000	0
304	20231201	155400	70677185	4000	4000	4000	4000	0
305	20231201	155300	70677185	4000	4000	4000	4000	0
306	20231201	155200	70677185	4000	4000	4000	4000	0
307	20231201	155100	70677185	4000	4000	4000	4000	0
308	20231201	155000	70677185	4000	4000	4000	4000	0
309	20231201	154900	70677185	4000	4000	4000	4000	0
310	20231201	154800	70677185	4000	4000	4000	4000	0
311	20231201	154700	70677185	4000	4000	4000	4000	0
312	20231201	154600	70677185	4000	4000	4000	4000	0
313	20231201	154500	70677185	4000	4000	4000	4000	0
314	20231201	154400	70677185	4000	4000	4000	4000	0
315	20231201	154300	70677185	4000	4000	4000	4000	0
316	20231201	154200	70677185	4000	4000	4000	4000	0
317	20231201	154100	70677185	4000	4000	4000	4000	0
318	20231201	154000	70677185	4000	4000	4000	4000	0
319	20231201	153900	70677185	4000	4000	4000	4000	0
320	20231201	153800	70677185	4000	4000	4000	4000	0
321	20231201	153700	70677185	4000	4000	4000	4000	0
322	20231201	153600	70677185	4000	4000	4000	4000	0
323	20231201	153500	70677185	4000	4000	4000	4000	0
324	20231201	153400	70677185	4000	4000	4000	4000	0
325	20231201	153300	70677185	4000	4000	4000	4000	0
326	20231201	153200	70677185	4000	4000	4000	4000	0
327	20231201	153100	70677185	4000	4000	4000	4000	0
328	20231201	153000	70677185	4000	4000	4000	4000	500
329	20231201	152900	68677185	3935	3935	3935	3935	0
330	20231201	152800	68677185	3935	3935	3935	3935	0
331	20231201	152700	68677185	3935	3935	3935	3935	0
332	20231201	152600	68677185	3935	3935	3935	3935	0
333	20231201	152500	68677185	3935	3935	3935	3935	0
334	20231201	152400	68677185	3935	3935	3935	3935	0
335	20231201	152300	68677185	3935	3935	3935	3935	0
336	20231201	152200	68677185	3935	3935	3935	3935	0
337	20231201	152100	68677185	3935	3935	3935	3935	0
338	20231201	152000	68677185	3935	3935	3935	3935	0
339	20231201	151900	68677185	3935	3935	3935	3935	3
340	20231201	151800	68665380	3910	3910	3910	3910	0
341	20231201	151700	68665380	3910	3910	3910	3910	0
342	20231201	151600	68665380	3910	3910	3910	3910	0
343	20231201	151500	68665380	3910	3910	3910	3910	0
344	20231201	151400	68665380	3910	3910	3910	3910	0
345	20231201	151300	68665380	3910	3910	3910	3910	1
346	20231201	151200	68661470	3910	3910	3910	3910	0
347	20231201	151100	68661470	3910	3910	3910	3910	0
348	20231201	151000	68661470	3910	3910	3910	3910	1
349	20231201	150900	68657560	3905	3915	3915	3905	1165
350	20231201	150800	64106230	3935	3935	3935	3935	2
351	20231201	150700	64098360	3915	3915	3915	3915	0
352	20231201	150600	64098360	3915	3915	3915	3915	50
353	20231201	150500	63902610	3915	3925	3925	3915	420
354	20231201	150400	62257995	3925	3925	3925	3925	0
355	20231201	150300	62257995	3925	3925	3925	3925	0
356	20231201	150200	62257995	3925	3925	3925	3925	35
357	20231201	150100	62120620	3925	3925	3925	3925	350
358	20231201	150000	60746870	3925	3925	3925	3925	0
359	20231201	145900	60746870	3925	3925	3925	3925	0
360	20231201	145800	60746870	3925	3925	3925	3925	0
361	20231201	145700	60746870	3925	3925	3925	3925	0
362	20231201	145600	60746870	3925	3925	3925	3925	0
363	20231201	145500	60746870	3925	3925	3925	3925	0
364	20231201	145400	60746870	3925	3925	3925	3925	0
365	20231201	145300	60746870	3925	3925	3925	3925	0
366	20231201	145200	60746870	3925	3925	3925	3925	0
367	20231201	145100	60746870	3925	3925	3925	3925	0
368	20231201	145000	60746870	3925	3925	3925	3925	1
369	20231201	144900	60742945	3925	3925	3925	3925	0
370	20231201	144800	60742945	3925	3925	3925	3925	0
371	20231201	144700	60742945	3925	3925	3925	3925	0
372	20231201	144600	60742945	3925	3925	3925	3925	1
373	20231201	144500	60739020	3935	3935	3935	3935	0
374	20231201	144400	60739020	3935	3935	3935	3935	2
375	20231201	144300	60731150	3925	3925	3925	3925	0
376	20231201	144200	60731150	3925	3925	3925	3925	1
377	20231201	144100	60727225	3925	3925	3925	3925	0
378	20231201	144000	60727225	3925	3925	3925	3925	0
379	20231201	143900	60727225	3925	3925	3925	3925	0
380	20231201	143800	60727225	3925	3925	3925	3925	0
381	20231201	143700	60727225	3925	3925	3925	3925	0
382	20231201	143600	60727225	3925	3925	3925	3925	21
383	20231201	143500	60644800	3925	3925	3925	3925	0
384	20231201	143400	60644800	3925	3925	3925	3925	1
385	20231201	143300	60640875	3935	3935	3935	3935	0
386	20231201	143200	60640875	3935	3935	3935	3935	2
387	20231201	143100	60633005	3935	3935	3935	3935	0
388	20231201	143000	60633005	3935	3935	3935	3935	2
389	20231201	142900	60625135	3930	3930	3930	3930	0
390	20231201	142800	60625135	3930	3930	3930	3930	0
391	20231201	142700	60625135	3930	3930	3930	3930	0
392	20231201	142600	60625135	3930	3930	3930	3930	2
393	20231201	142500	60617275	3935	3935	3935	3935	0
394	20231201	142400	60617275	3935	3930	3935	3930	3
395	20231201	142300	60605475	3930	3930	3930	3930	0
396	20231201	142200	60605475	3930	3930	3930	3930	0
397	20231201	142100	60605475	3930	3930	3930	3930	0
398	20231201	142000	60605475	3930	3930	3930	3930	1
399	20231201	141900	60601545	3930	3930	3930	3930	0
400	20231201	141800	60601545	3930	3930	3930	3930	0
401	20231201	141700	60601545	3930	3930	3930	3930	0
402	20231201	141600	60601545	3930	3930	3930	3930	0
403	20231201	141500	60601545	3930	3930	3930	3930	0
404	20231201	141400	60601545	3930	3930	3930	3930	0
405	20231201	141300	60601545	3930	3930	3930	3930	0
406	20231201	141200	60601545	3930	3930	3930	3930	2
407	20231201	141100	60593685	3935	3935	3935	3935	0
408	20231201	141000	60593685	3935	3935	3935	3935	2
409	20231201	140900	60585815	3930	3930	3930	3930	0
410	20231201	140800	60585815	3930	3930	3930	3930	1
411	20231201	140700	60581885	3935	3935	3935	3935	0
412	20231201	140600	60581885	3935	3935	3935	3935	2
413	20231201	140500	60574015	3930	3930	3930	3930	0
414	20231201	140400	60574015	3930	3930	3930	3930	1
415	20231201	140300	60570085	3930	3930	3930	3930	0
416	20231201	140200	60570085	3930	3930	3930	3930	0
417	20231201	140100	60570085	3930	3930	3930	3930	0
418	20231201	140000	60570085	3930	3930	3930	3930	1
419	20231201	135900	60566155	3935	3935	3935	3935	0
420	20231201	135800	60566155	3935	3935	3935	3935	2
421	20231201	135700	60558285	3930	3930	3930	3930	0
422	20231201	135600	60558285	3930	3930	3930	3930	0
423	20231201	135500	60558285	3930	3930	3930	3930	0
424	20231201	135400	60558285	3930	3930	3930	3930	30
425	20231201	135300	60440385	3930	3930	3930	3930	11
426	20231201	135200	60397155	3930	3930	3930	3930	107
427	20231201	135100	59976645	3930	3930	3930	3930	101
428	20231201	135000	59579715	3930	3930	3930	3930	0
429	20231201	134900	59579715	3930	3930	3930	3930	0
430	20231201	134800	59579715	3930	3930	3930	3930	0
431	20231201	134700	59579715	3930	3930	3930	3930	0
432	20231201	134600	59579715	3930	3930	3930	3930	0
433	20231201	134500	59579715	3930	3930	3930	3930	1
434	20231201	134400	59575785	3920	3920	3920	3920	0
435	20231201	134300	59575785	3920	3920	3920	3920	0
436	20231201	134200	59575785	3920	3920	3920	3920	0
437	20231201	134100	59575785	3920	3920	3920	3920	0
438	20231201	134000	59575785	3920	3920	3920	3920	0
439	20231201	133900	59575785	3920	3920	3920	3920	0
440	20231201	133800	59575785	3920	3920	3920	3920	0
441	20231201	133700	59575785	3920	3920	3920	3920	0
442	20231201	133600	59575785	3920	3920	3920	3920	2
443	20231201	133500	59567945	3930	3930	3930	3930	0
444	20231201	133400	59567945	3930	3920	3930	3920	3
445	20231201	133300	59556165	3920	3920	3920	3920	0
446	20231201	133200	59556165	3920	3920	3920	3920	0
447	20231201	133100	59556165	3920	3920	3920	3920	0
448	20231201	133000	59556165	3920	3920	3920	3920	0
449	20231201	132900	59556165	3920	3920	3920	3920	0
450	20231201	132800	59556165	3920	3920	3920	3920	0
451	20231201	132700	59556165	3920	3920	3920	3920	0
452	20231201	132600	59556165	3920	3920	3920	3920	0
453	20231201	132500	59556165	3920	3920	3920	3920	0
454	20231201	132400	59556165	3920	3920	3920	3920	0
455	20231201	132300	59556165	3920	3920	3920	3920	0
456	20231201	132200	59556165	3920	3920	3920	3920	0
457	20231201	132100	59556165	3920	3920	3920	3920	0
458	20231201	132000	59556165	3920	3920	3920	3920	0
459	20231201	131900	59556165	3920	3915	3920	3915	553
460	20231201	131800	57388500	3915	3915	3915	3915	0
461	20231201	131700	57388500	3915	3915	3915	3915	0
462	20231201	131600	57388500	3915	3915	3915	3915	0
463	20231201	131500	57388500	3915	3915	3915	3915	0
464	20231201	131400	57388500	3915	3915	3915	3915	0
465	20231201	131300	57388500	3915	3915	3915	3915	0
466	20231201	131200	57388500	3915	3915	3915	3915	0
467	20231201	131100	57388500	3915	3915	3915	3915	0
468	20231201	131000	57388500	3915	3915	3915	3915	130
469	20231201	130900	56879550	3915	3915	3915	3915	0
470	20231201	130800	56879550	3915	3915	3915	3915	0
471	20231201	130700	56879550	3915	3915	3915	3915	610
472	20231201	130600	54491400	3915	3915	3915	3915	0
473	20231201	130500	54491400	3915	3915	3915	3915	1
474	20231201	130400	54487485	3930	3930	3930	3930	0
475	20231201	130300	54487485	3930	3930	3930	3930	0
476	20231201	130200	54487485	3930	3930	3930	3930	0
477	20231201	130100	54487485	3930	3930	3930	3930	0
478	20231201	130000	54487485	3930	3930	3930	3930	0
479	20231201	125900	54487485	3930	3930	3930	3930	0
480	20231201	125800	54487485	3930	3930	3930	3930	0
481	20231201	125700	54487485	3930	3930	3930	3930	0
482	20231201	125600	54487485	3930	3930	3930	3930	328
483	20231201	125500	53198445	3930	3930	3930	3930	534
484	20231201	125400	51099825	3910	3910	3910	3910	1
485	20231201	125300	51095915	3930	3930	3930	3930	0
486	20231201	125200	51095915	3930	3910	3930	3910	3
487	20231201	125100	51084145	3910	3910	3910	3910	0
488	20231201	125000	51084145	3910	3910	3910	3910	1
489	20231201	124900	51080235	3910	3910	3910	3910	8
490	20231201	124800	51048955	3925	3925	3925	3925	2
491	20231201	124700	51041105	3910	3910	3910	3910	1
492	20231201	124600	51037195	3910	3915	3915	3910	602
493	20231201	124500	48680375	3935	3935	3935	3935	0
494	20231201	124400	48680375	3935	3935	3935	3935	2
495	20231201	124300	48672505	3915	3915	3915	3915	0
496	20231201	124200	48672505	3915	3920	3920	3915	44
497	20231201	124100	48500030	3920	3925	3925	3920	22
498	20231201	124000	48413685	3925	3930	3930	3925	525
499	20231201	123900	46350440	3930	3930	3930	3930	0
500	20231201	123800	46350440	3930	3930	3930	3930	500
501	20231201	123700	44385440	3930	3930	3930	3930	0
502	20231201	123600	44385440	3930	3930	3930	3930	300
503	20231201	123500	43206440	3930	3930	3930	3930	894
504	20231201	123400	39693020	3930	3935	3935	3930	592
505	20231201	123300	37363885	3935	3935	3935	3935	0
506	20231201	123200	37363885	3935	3935	3935	3935	591
507	20231201	123100	35038300	3935	3935	3935	3935	0
508	20231201	123000	35038300	3935	3955	3955	3935	1161
509	20231201	122900	30469745	3940	3940	3940	3940	0
510	20231201	122800	30469745	3940	3940	3940	3940	0
511	20231201	122700	30469745	3940	3940	3940	3940	0
512	20231201	122600	30469745	3940	3940	3940	3940	26
513	20231201	122500	30367305	3960	3960	3960	3960	0
514	20231201	122400	30367305	3960	3955	3960	3955	2
515	20231201	122300	30359390	3940	3940	3940	3940	250
516	20231201	122200	29374390	3940	3940	3940	3940	1
517	20231201	122100	29370450	3950	3950	3950	3950	0
518	20231201	122000	29370450	3950	3950	3950	3950	2
519	20231201	121900	29362550	3940	3940	3940	3940	0
520	20231201	121800	29362550	3940	3940	3940	3940	1
521	20231201	121700	29358610	3950	3950	3950	3950	0
522	20231201	121600	29358610	3950	3950	3950	3950	0
523	20231201	121500	29358610	3950	3940	3950	3940	47
524	20231201	121400	29173410	3945	3945	3945	3945	0
525	20231201	121300	29173410	3945	3945	3945	3945	0
526	20231201	121200	29173410	3945	3945	3945	3945	732
527	20231201	121100	26285670	3950	3950	3950	3950	0
528	20231201	121000	26285670	3950	3950	3950	3950	0
529	20231201	120900	26285670	3950	3950	3950	3950	0
530	20231201	120800	26285670	3950	3950	3950	3950	0
531	20231201	120700	26285670	3950	3950	3950	3950	0
532	20231201	120600	26285670	3950	3950	3950	3950	0
533	20231201	120500	26285670	3950	3950	3950	3950	0
534	20231201	120400	26285670	3950	3950	3950	3950	0
535	20231201	120300	26285670	3950	3950	3950	3950	0
536	20231201	120200	26285670	3950	3950	3950	3950	0
537	20231201	120100	26285670	3950	3950	3950	3950	0
538	20231201	120000	26285670	3950	3950	3950	3950	0
539	20231201	115900	26285670	3950	3950	3950	3950	0
540	20231201	115800	26285670	3950	3950	3950	3950	1
541	20231201	115700	26281720	3940	3940	3940	3940	0
542	20231201	115600	26281720	3940	3940	3940	3940	0
543	20231201	115500	26281720	3940	3940	3940	3940	0
544	20231201	115400	26281720	3940	3940	3940	3940	0
545	20231201	115300	26281720	3940	3940	3940	3940	0
546	20231201	115200	26281720	3940	3940	3940	3940	0
547	20231201	115100	26281720	3940	3940	3940	3940	0
548	20231201	115000	26281720	3940	3940	3940	3940	0
549	20231201	114900	26281720	3940	3940	3940	3940	536
550	20231201	114800	24169880	3930	3930	3930	3930	0
551	20231201	114700	24169880	3930	3930	3930	3930	0
552	20231201	114600	24169880	3930	3930	3930	3930	0
553	20231201	114500	24169880	3930	3930	3930	3930	0
554	20231201	114400	24169880	3930	3930	3930	3930	0
555	20231201	114300	24169880	3930	3930	3930	3930	0
556	20231201	114200	24169880	3930	3930	3930	3930	0
557	20231201	114100	24169880	3930	3930	3930	3930	0
558	20231201	114000	24169880	3930	3930	3930	3930	0
559	20231201	113900	24169880	3930	3935	3935	3930	400
560	20231201	113800	22597520	3940	3940	3940	3940	0
561	20231201	113700	22597520	3940	3940	3940	3940	0
562	20231201	113600	22597520	3940	3940	3940	3940	0
563	20231201	113500	22597520	3940	3940	3940	3940	0
564	20231201	113400	22597520	3940	3940	3940	3940	0
565	20231201	113300	22597520	3940	3940	3940	3940	0
566	20231201	113200	22597520	3940	3940	3940	3940	6
567	20231201	113100	22573880	3940	3940	3940	3940	0
568	20231201	113000	22573880	3940	3940	3940	3940	0
569	20231201	112900	22573880	3940	3940	3940	3940	0
570	20231201	112800	22573880	3940	3940	3940	3940	0
571	20231201	112700	22573880	3940	3940	3940	3940	0
572	20231201	112600	22573880	3940	3940	3940	3940	0
573	20231201	112500	22573880	3940	3940	3940	3940	0
574	20231201	112400	22573880	3940	3940	3940	3940	0
575	20231201	112300	22573880	3940	3940	3940	3940	0
576	20231201	112200	22573880	3940	3940	3940	3940	0
577	20231201	112100	22573880	3940	3940	3940	3940	80
578	20231201	112000	22258680	3940	3940	3940	3940	0
579	20231201	111900	22258680	3940	3940	3940	3940	0
580	20231201	111800	22258680	3940	3940	3940	3940	0
581	20231201	111700	22258680	3940	3940	3940	3940	0
582	20231201	111600	22258680	3940	3940	3940	3940	206
583	20231201	111500	21447040	3955	3955	3955	3955	0
584	20231201	111400	21447040	3955	3955	3955	3955	0
585	20231201	111300	21447040	3955	3955	3955	3955	0
586	20231201	111200	21447040	3955	3955	3955	3955	0
587	20231201	111100	21447040	3955	3955	3955	3955	0
588	20231201	111000	21447040	3955	3955	3955	3955	0
589	20231201	110900	21447040	3955	3955	3955	3955	0
590	20231201	110800	21447040	3955	3955	3955	3955	0
591	20231201	110700	21447040	3955	3955	3955	3955	0
592	20231201	110600	21447040	3955	3955	3955	3955	0
593	20231201	110500	21447040	3955	3955	3955	3955	0
594	20231201	110400	21447040	3955	3955	3955	3955	0
595	20231201	110300	21447040	3955	3955	3955	3955	0
596	20231201	110200	21447040	3955	3955	3955	3955	0
597	20231201	110100	21447040	3955	3955	3955	3955	0
598	20231201	110000	21447040	3955	3955	3955	3955	1
599	20231201	105900	21443085	3955	3955	3955	3955	0
600	20231201	105800	21443085	3955	3955	3955	3955	0
601	20231201	105700	21443085	3955	3955	3955	3955	0
602	20231201	105600	21443085	3955	3955	3955	3955	0
603	20231201	105500	21443085	3955	3955	3955	3955	1
604	20231201	105400	21439130	3940	3940	3940	3940	0
605	20231201	105300	21439130	3940	3940	3940	3940	0
606	20231201	105200	21439130	3940	3940	3940	3940	0
607	20231201	105100	21439130	3940	3940	3940	3940	0
608	20231201	105000	21439130	3940	3940	3940	3940	0
609	20231201	104900	21439130	3940	3940	3940	3940	0
610	20231201	104800	21439130	3940	3940	3940	3940	0
611	20231201	104700	21439130	3940	3940	3940	3940	0
612	20231201	104600	21439130	3940	3940	3940	3940	0
613	20231201	104500	21439130	3940	3940	3940	3940	0
614	20231201	104400	21439130	3940	3940	3940	3940	0
615	20231201	104300	21439130	3940	3940	3940	3940	0
616	20231201	104200	21439130	3940	3940	3940	3940	0
617	20231201	104100	21439130	3940	3940	3940	3940	0
618	20231201	104000	21439130	3940	3940	3940	3940	0
619	20231201	103900	21439130	3940	3940	3940	3940	0
620	20231201	103800	21439130	3940	3940	3940	3940	0
621	20231201	103700	21439130	3940	3940	3940	3940	0
622	20231201	103600	21439130	3940	3940	3940	3940	0
623	20231201	103500	21439130	3940	3940	3940	3940	0
624	20231201	103400	21439130	3940	3940	3940	3940	0
625	20231201	103300	21439130	3940	3940	3940	3940	0
626	20231201	103200	21439130	3940	3940	3940	3940	2
627	20231201	103100	21431250	3955	3955	3955	3955	0
628	20231201	103000	21431250	3955	3955	3955	3955	0
629	20231201	102900	21431250	3955	3955	3955	3955	0
630	20231201	102800	21431250	3955	3955	3955	3955	0
631	20231201	102700	21431250	3955	3955	3955	3955	0
632	20231201	102600	21431250	3955	3955	3955	3955	0
633	20231201	102500	21431250	3955	3955	3955	3955	0
634	20231201	102400	21431250	3955	3955	3955	3955	0
635	20231201	102300	21431250	3955	3955	3955	3955	0
636	20231201	102200	21431250	3955	3955	3955	3955	0
637	20231201	102100	21431250	3955	3955	3955	3955	0
638	20231201	102000	21431250	3955	3955	3955	3955	0
639	20231201	101900	21431250	3955	3955	3955	3955	0
640	20231201	101800	21431250	3955	3955	3955	3955	1
641	20231201	101700	21427295	3940	3940	3940	3940	0
642	20231201	101600	21427295	3940	3940	3940	3940	0
643	20231201	101500	21427295	3940	3940	3940	3940	2
644	20231201	101400	21419415	3955	3955	3955	3955	0
645	20231201	101300	21419415	3955	3955	3955	3955	0
646	20231201	101200	21419415	3955	3955	3955	3955	1
647	20231201	101100	21415460	3940	3940	3940	3940	0
648	20231201	101000	21415460	3940	3940	3940	3940	0
649	20231201	100900	21415460	3940	3940	3940	3940	2
650	20231201	100800	21407580	3945	3945	3945	3945	1
651	20231201	100700	21403635	3940	3940	3940	3940	0
652	20231201	100600	21403635	3940	3940	3940	3940	0
653	20231201	100500	21403635	3940	3940	3940	3940	0
654	20231201	100400	21403635	3940	3940	3940	3940	0
655	20231201	100300	21403635	3940	3940	3940	3940	0
656	20231201	100200	21403635	3940	3940	3940	3940	1
657	20231201	100100	21399695	3935	3935	3935	3935	0
658	20231201	100000	21399695	3935	3945	3945	3935	37
659	20231201	095900	21253895	3955	3940	3955	3940	172
660	20231201	095800	20576185	3940	3940	3940	3940	0
661	20231201	095700	20576185	3940	3940	3940	3940	4
662	20231201	095600	20560425	3940	3955	3955	3940	15
663	20231201	095500	20501235	3960	3960	3960	3960	0
664	20231201	095400	20501235	3960	3960	3960	3960	0
665	20231201	095300	20501235	3960	3960	3960	3960	0
666	20231201	095200	20501235	3960	3960	3960	3960	0
667	20231201	095100	20501235	3960	3960	3960	3960	0
668	20231201	095000	20501235	3960	3960	3960	3960	0
669	20231201	094900	20501235	3960	3960	3960	3960	0
670	20231201	094800	20501235	3960	3960	3960	3960	600
671	20231201	094700	18125235	3965	3975	3975	3965	2180
672	20231201	094600	9465115	3980	3980	3980	3980	0
673	20231201	094500	9465115	3980	3980	3980	3980	0
674	20231201	094400	9465115	3980	3980	3980	3980	0
675	20231201	094300	9465115	3980	3980	3980	3980	2
676	20231201	094200	9457155	3980	3980	3980	3980	0
677	20231201	094100	9457155	3980	3980	3980	3980	3
678	20231201	094000	9445215	3980	3980	3980	3980	0
679	20231201	093900	9445215	3980	3980	3980	3980	0
680	20231201	093800	9445215	3980	3980	3980	3980	2
681	20231201	093700	9437255	3975	3975	3975	3975	0
682	20231201	093600	9437255	3975	3975	3975	3975	50
683	20231201	093500	9238505	4000	3980	4000	3975	82
684	20231201	093400	8912250	4000	4000	4000	4000	0
685	20231201	093300	8912250	4000	3975	4000	3975	499
686	20231201	093200	6928620	3975	3985	3985	3975	266
687	20231201	093100	5870315	3985	3980	3985	3975	115
688	20231201	093000	5413090	3965	3965	3965	3965	0
689	20231201	092900	5413090	3965	3965	3965	3965	0
690	20231201	092800	5413090	3965	3970	3970	3965	37
691	20231201	092700	5266300	3985	3985	3985	3985	0
692	20231201	092600	5266300	3985	3990	3990	3985	4
693	20231201	092500	5250345	3985	3965	3985	3965	111
694	20231201	092400	4810055	3960	3960	3960	3960	0
695	20231201	092300	4810055	3960	3960	3960	3960	0
696	20231201	092200	4810055	3960	3960	3960	3960	0
697	20231201	092100	4810055	3960	3960	3960	3960	1
698	20231201	092000	4806095	3980	3980	3980	3980	0
699	20231201	091900	4806095	3980	3960	3980	3960	157
700	20231201	091800	4184355	3975	3975	3975	3975	0
701	20231201	091700	4184355	3975	3975	3975	3975	4
702	20231201	091600	4168455	3975	3975	3975	3975	0
703	20231201	091500	4168455	3975	3975	3975	3975	0
704	20231201	091400	4168455	3975	3975	3975	3975	25
705	20231201	091300	4069080	3975	3960	3975	3960	46
706	20231201	091200	3886800	3960	3960	3960	3960	0
707	20231201	091100	3886800	3960	3960	3960	3960	0
708	20231201	091000	3886800	3960	3960	3960	3960	0
709	20231201	090900	3886800	3960	3960	3960	3960	0
710	20231201	090800	3886800	3960	3960	3960	3960	0
711	20231201	090700	3886800	3960	3960	3960	3960	0
712	20231201	090600	3886800	3960	3960	3960	3960	0
713	20231201	090500	3886800	3960	3960	3960	3960	0
714	20231201	090400	3886800	3960	3960	3960	3960	0
715	20231201	090300	3886800	3960	3960	3960	3960	0
716	20231201	090200	3886800	3960	3960	3960	3960	0
717	20231201	090100	3886800	3960	3960	3960	3960	0
718	20231201	090000	3886800	3960	3930	3960	3930	989