KissMeData/377190/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	211600	108022740	3090	3090	3090	3090	1117
3	20231201	211500	108022740	3090	3090	3090	3090	0
4	20231201	211400	108022740	3090	3090	3090	3090	0
5	20231201	211300	108022740	3090	3090	3090	3090	0
6	20231201	211200	108022740	3090	3090	3090	3090	0
7	20231201	211100	108022740	3090	3090	3090	3090	0
8	20231201	211000	108022740	3090	3090	3090	3090	0
9	20231201	210900	108022740	3090	3090	3090	3090	0
10	20231201	210800	108022740	3090	3090	3090	3090	0
11	20231201	210700	108022740	3090	3090	3090	3090	0
12	20231201	210600	108022740	3090	3090	3090	3090	0
13	20231201	210500	108022740	3090	3090	3090	3090	0
14	20231201	210400	108022740	3090	3090	3090	3090	0
15	20231201	210300	108022740	3090	3090	3090	3090	0
16	20231201	210200	108022740	3090	3090	3090	3090	0
17	20231201	210100	108022740	3090	3090	3090	3090	0
18	20231201	210000	108022740	3090	3090	3090	3090	0
19	20231201	205900	108022740	3090	3090	3090	3090	0
20	20231201	205800	108022740	3090	3090	3090	3090	0
21	20231201	205700	108022740	3090	3090	3090	3090	0
22	20231201	205600	108022740	3090	3090	3090	3090	0
23	20231201	205500	108022740	3090	3090	3090	3090	0
24	20231201	205400	108022740	3090	3090	3090	3090	0
25	20231201	205300	108022740	3090	3090	3090	3090	0
26	20231201	205200	108022740	3090	3090	3090	3090	0
27	20231201	205100	108022740	3090	3090	3090	3090	0
28	20231201	205000	108022740	3090	3090	3090	3090	0
29	20231201	204900	108022740	3090	3090	3090	3090	0
30	20231201	204800	108022740	3090	3090	3090	3090	0
31	20231201	204700	108022740	3090	3090	3090	3090	0
32	20231201	204600	108022740	3090	3090	3090	3090	1117
33	20231201	204500	108022740	3090	3090	3090	3090	0
34	20231201	204400	108022740	3090	3090	3090	3090	0
35	20231201	204300	108022740	3090	3090	3090	3090	0
36	20231201	204200	108022740	3090	3090	3090	3090	0
37	20231201	204100	108022740	3090	3090	3090	3090	0
38	20231201	204000	108022740	3090	3090	3090	3090	0
39	20231201	203900	108022740	3090	3090	3090	3090	0
40	20231201	203800	108022740	3090	3090	3090	3090	0
41	20231201	203700	108022740	3090	3090	3090	3090	0
42	20231201	203600	108022740	3090	3090	3090	3090	0
43	20231201	203500	108022740	3090	3090	3090	3090	0
44	20231201	203400	108022740	3090	3090	3090	3090	0
45	20231201	203300	108022740	3090	3090	3090	3090	0
46	20231201	203200	108022740	3090	3090	3090	3090	0
47	20231201	203100	108022740	3090	3090	3090	3090	0
48	20231201	203000	108022740	3090	3090	3090	3090	0
49	20231201	202900	108022740	3090	3090	3090	3090	0
50	20231201	202800	108022740	3090	3090	3090	3090	0
51	20231201	202700	108022740	3090	3090	3090	3090	0
52	20231201	202600	108022740	3090	3090	3090	3090	0
53	20231201	202500	108022740	3090	3090	3090	3090	0
54	20231201	202400	108022740	3090	3090	3090	3090	0
55	20231201	202300	108022740	3090	3090	3090	3090	0
56	20231201	202200	108022740	3090	3090	3090	3090	0
57	20231201	202100	108022740	3090	3090	3090	3090	0
58	20231201	202000	108022740	3090	3090	3090	3090	0
59	20231201	201900	108022740	3090	3090	3090	3090	0
60	20231201	201800	108022740	3090	3090	3090	3090	0
61	20231201	201700	108022740	3090	3090	3090	3090	0
62	20231201	201600	108022740	3090	3090	3090	3090	1117
63	20231201	201500	108022740	3090	3090	3090	3090	0
64	20231201	201400	108022740	3090	3090	3090	3090	0
65	20231201	201300	108022740	3090	3090	3090	3090	0
66	20231201	201200	108022740	3090	3090	3090	3090	0
67	20231201	201100	108022740	3090	3090	3090	3090	0
68	20231201	201000	108022740	3090	3090	3090	3090	0
69	20231201	200900	108022740	3090	3090	3090	3090	0
70	20231201	200800	108022740	3090	3090	3090	3090	0
71	20231201	200700	108022740	3090	3090	3090	3090	0
72	20231201	200600	108022740	3090	3090	3090	3090	0
73	20231201	200500	108022740	3090	3090	3090	3090	0
74	20231201	200400	108022740	3090	3090	3090	3090	0
75	20231201	200300	108022740	3090	3090	3090	3090	0
76	20231201	200200	108022740	3090	3090	3090	3090	0
77	20231201	200100	108022740	3090	3090	3090	3090	0
78	20231201	200000	108022740	3090	3090	3090	3090	0
79	20231201	195900	108022740	3090	3090	3090	3090	0
80	20231201	195800	108022740	3090	3090	3090	3090	0
81	20231201	195700	108022740	3090	3090	3090	3090	0
82	20231201	195600	108022740	3090	3090	3090	3090	0
83	20231201	195500	108022740	3090	3090	3090	3090	0
84	20231201	195400	108022740	3090	3090	3090	3090	0
85	20231201	195300	108022740	3090	3090	3090	3090	0
86	20231201	195200	108022740	3090	3090	3090	3090	0
87	20231201	195100	108022740	3090	3090	3090	3090	0
88	20231201	195000	108022740	3090	3090	3090	3090	0
89	20231201	194900	108022740	3090	3090	3090	3090	0
90	20231201	194800	108022740	3090	3090	3090	3090	0
91	20231201	194700	108022740	3090	3090	3090	3090	0
92	20231201	194600	108022740	3090	3090	3090	3090	1117
93	20231201	194500	108022740	3090	3090	3090	3090	0
94	20231201	194400	108022740	3090	3090	3090	3090	0
95	20231201	194300	108022740	3090	3090	3090	3090	0
96	20231201	194200	108022740	3090	3090	3090	3090	0
97	20231201	194100	108022740	3090	3090	3090	3090	0
98	20231201	194000	108022740	3090	3090	3090	3090	0
99	20231201	193900	108022740	3090	3090	3090	3090	0
100	20231201	193800	108022740	3090	3090	3090	3090	0
101	20231201	193700	108022740	3090	3090	3090	3090	0
102	20231201	193600	108022740	3090	3090	3090	3090	0
103	20231201	193500	108022740	3090	3090	3090	3090	0
104	20231201	193400	108022740	3090	3090	3090	3090	0
105	20231201	193300	108022740	3090	3090	3090	3090	0
106	20231201	193200	108022740	3090	3090	3090	3090	0
107	20231201	193100	108022740	3090	3090	3090	3090	0
108	20231201	193000	108022740	3090	3090	3090	3090	0
109	20231201	192900	108022740	3090	3090	3090	3090	0
110	20231201	192800	108022740	3090	3090	3090	3090	0
111	20231201	192700	108022740	3090	3090	3090	3090	0
112	20231201	192600	108022740	3090	3090	3090	3090	0
113	20231201	192500	108022740	3090	3090	3090	3090	0
114	20231201	192400	108022740	3090	3090	3090	3090	0
115	20231201	192300	108022740	3090	3090	3090	3090	0
116	20231201	192200	108022740	3090	3090	3090	3090	0
117	20231201	192100	108022740	3090	3090	3090	3090	0
118	20231201	192000	108022740	3090	3090	3090	3090	0
119	20231201	191900	108022740	3090	3090	3090	3090	0
120	20231201	191800	108022740	3090	3090	3090	3090	0
121	20231201	191700	108022740	3090	3090	3090	3090	0
122	20231201	191600	108022740	3090	3090	3090	3090	1117
123	20231201	191500	108022740	3090	3090	3090	3090	0
124	20231201	191400	108022740	3090	3090	3090	3090	0
125	20231201	191300	108022740	3090	3090	3090	3090	0
126	20231201	191200	108022740	3090	3090	3090	3090	0
127	20231201	191100	108022740	3090	3090	3090	3090	0
128	20231201	191000	108022740	3090	3090	3090	3090	0
129	20231201	190900	108022740	3090	3090	3090	3090	0
130	20231201	190800	108022740	3090	3090	3090	3090	0
131	20231201	190700	108022740	3090	3090	3090	3090	0
132	20231201	190600	108022740	3090	3090	3090	3090	0
133	20231201	190500	108022740	3090	3090	3090	3090	0
134	20231201	190400	108022740	3090	3090	3090	3090	0
135	20231201	190300	108022740	3090	3090	3090	3090	0
136	20231201	190200	108022740	3090	3090	3090	3090	0
137	20231201	190100	108022740	3090	3090	3090	3090	0
138	20231201	190000	108022740	3090	3090	3090	3090	0
139	20231201	185900	108022740	3090	3090	3090	3090	0
140	20231201	185800	108022740	3090	3090	3090	3090	0
141	20231201	185700	108022740	3090	3090	3090	3090	0
142	20231201	185600	108022740	3090	3090	3090	3090	0
143	20231201	185500	108022740	3090	3090	3090	3090	0
144	20231201	185400	108022740	3090	3090	3090	3090	0
145	20231201	185300	108022740	3090	3090	3090	3090	0
146	20231201	185200	108022740	3090	3090	3090	3090	0
147	20231201	185100	108022740	3090	3090	3090	3090	0
148	20231201	185000	108022740	3090	3090	3090	3090	0
149	20231201	184900	108022740	3090	3090	3090	3090	0
150	20231201	184800	108022740	3090	3090	3090	3090	0
151	20231201	184700	108022740	3090	3090	3090	3090	0
152	20231201	184600	108022740	3090	3090	3090	3090	1117
153	20231201	184500	108022740	3090	3090	3090	3090	0
154	20231201	184400	108022740	3090	3090	3090	3090	0
155	20231201	184300	108022740	3090	3090	3090	3090	0
156	20231201	184200	108022740	3090	3090	3090	3090	0
157	20231201	184100	108022740	3090	3090	3090	3090	0
158	20231201	184000	108022740	3090	3090	3090	3090	0
159	20231201	183900	108022740	3090	3090	3090	3090	0
160	20231201	183800	108022740	3090	3090	3090	3090	0
161	20231201	183700	108022740	3090	3090	3090	3090	0
162	20231201	183600	108022740	3090	3090	3090	3090	0
163	20231201	183500	108022740	3090	3090	3090	3090	0
164	20231201	183400	108022740	3090	3090	3090	3090	0
165	20231201	183300	108022740	3090	3090	3090	3090	0
166	20231201	183200	108022740	3090	3090	3090	3090	0
167	20231201	183100	108022740	3090	3090	3090	3090	0
168	20231201	183000	108022740	3090	3090	3090	3090	0
169	20231201	182900	108022740	3090	3090	3090	3090	0
170	20231201	182800	108022740	3090	3090	3090	3090	0
171	20231201	182700	108022740	3090	3090	3090	3090	0
172	20231201	182600	108022740	3090	3090	3090	3090	0
173	20231201	182500	108022740	3090	3090	3090	3090	0
174	20231201	182400	108022740	3090	3090	3090	3090	0
175	20231201	182300	108022740	3090	3090	3090	3090	0
176	20231201	182200	108022740	3090	3090	3090	3090	0
177	20231201	182100	108022740	3090	3090	3090	3090	0
178	20231201	182000	108022740	3090	3090	3090	3090	0
179	20231201	181900	108022740	3090	3090	3090	3090	0
180	20231201	181800	108022740	3090	3090	3090	3090	0
181	20231201	181700	108022740	3090	3090	3090	3090	0
182	20231201	181600	108022740	3090	3090	3090	3090	1117
183	20231201	181500	108022740	3090	3090	3090	3090	0
184	20231201	181400	108022740	3090	3090	3090	3090	0
185	20231201	181300	108022740	3090	3090	3090	3090	0
186	20231201	181200	108022740	3090	3090	3090	3090	0
187	20231201	181100	108022740	3090	3090	3090	3090	0
188	20231201	181000	108022740	3090	3090	3090	3090	0
189	20231201	180900	108022740	3090	3090	3090	3090	0
190	20231201	180800	108022740	3090	3090	3090	3090	0
191	20231201	180700	108022740	3090	3090	3090	3090	0
192	20231201	180600	108022740	3090	3090	3090	3090	0
193	20231201	180500	108022740	3090	3090	3090	3090	0
194	20231201	180400	108022740	3090	3090	3090	3090	0
195	20231201	180300	108022740	3090	3090	3090	3090	0
196	20231201	180200	108022740	3090	3090	3090	3090	0
197	20231201	180100	108022740	3090	3090	3090	3090	0
198	20231201	180000	108022740	3090	3090	3090	3090	0
199	20231201	175900	108022740	3090	3090	3090	3090	0
200	20231201	175800	108022740	3090	3090	3090	3090	0
201	20231201	175700	108022740	3090	3090	3090	3090	0
202	20231201	175600	108022740	3090	3090	3090	3090	0
203	20231201	175500	108022740	3090	3090	3090	3090	0
204	20231201	175400	108022740	3090	3090	3090	3090	0
205	20231201	175300	108022740	3090	3090	3090	3090	0
206	20231201	175200	108022740	3090	3090	3090	3090	0
207	20231201	175100	108022740	3090	3090	3090	3090	0
208	20231201	175000	108022740	3090	3090	3090	3090	0
209	20231201	174900	108022740	3090	3090	3090	3090	0
210	20231201	174800	108022740	3090	3090	3090	3090	0
211	20231201	174700	108022740	3090	3090	3090	3090	0
212	20231201	174600	108022740	3090	3090	3090	3090	1117
213	20231201	174500	108022740	3090	3090	3090	3090	0
214	20231201	174400	108022740	3090	3090	3090	3090	0
215	20231201	174300	108022740	3090	3090	3090	3090	0
216	20231201	174200	108022740	3090	3090	3090	3090	0
217	20231201	174100	108022740	3090	3090	3090	3090	0
218	20231201	174000	108022740	3090	3090	3090	3090	0
219	20231201	173900	108022740	3090	3090	3090	3090	0
220	20231201	173800	108022740	3090	3090	3090	3090	0
221	20231201	173700	108022740	3090	3090	3090	3090	0
222	20231201	173600	108022740	3090	3090	3090	3090	0
223	20231201	173500	108022740	3090	3090	3090	3090	0
224	20231201	173400	108022740	3090	3090	3090	3090	0
225	20231201	173300	108022740	3090	3090	3090	3090	0
226	20231201	173200	108022740	3090	3090	3090	3090	0
227	20231201	173100	108022740	3090	3090	3090	3090	0
228	20231201	173000	108022740	3090	3090	3090	3090	0
229	20231201	172900	108022740	3090	3090	3090	3090	0
230	20231201	172800	108022740	3090	3090	3090	3090	0
231	20231201	172700	108022740	3090	3090	3090	3090	0
232	20231201	172600	108022740	3090	3090	3090	3090	0
233	20231201	172500	108022740	3090	3090	3090	3090	0
234	20231201	172400	108022740	3090	3090	3090	3090	0
235	20231201	172300	108022740	3090	3090	3090	3090	0
236	20231201	172200	108022740	3090	3090	3090	3090	0
237	20231201	172100	108022740	3090	3090	3090	3090	0
238	20231201	172000	108022740	3090	3090	3090	3090	0
239	20231201	171900	108022740	3090	3090	3090	3090	0
240	20231201	171800	108022740	3090	3090	3090	3090	0
241	20231201	171700	108022740	3090	3090	3090	3090	0
242	20231201	171600	108022740	3090	3090	3090	3090	1117
243	20231201	171500	108022740	3090	3090	3090	3090	0
244	20231201	171400	108022740	3090	3090	3090	3090	0
245	20231201	171300	108022740	3090	3090	3090	3090	0
246	20231201	171200	108022740	3090	3090	3090	3090	0
247	20231201	171100	108022740	3090	3090	3090	3090	0
248	20231201	171000	108022740	3090	3090	3090	3090	0
249	20231201	170900	108022740	3090	3090	3090	3090	0
250	20231201	170800	108022740	3090	3090	3090	3090	0
251	20231201	170700	108022740	3090	3090	3090	3090	0
252	20231201	170600	108022740	3090	3090	3090	3090	0
253	20231201	170500	108022740	3090	3090	3090	3090	0
254	20231201	170400	108022740	3090	3090	3090	3090	0
255	20231201	170300	108022740	3090	3090	3090	3090	0
256	20231201	170200	108022740	3090	3090	3090	3090	0
257	20231201	170100	108022740	3090	3090	3090	3090	0
258	20231201	170000	108022740	3090	3090	3090	3090	0
259	20231201	165900	108022740	3090	3090	3090	3090	0
260	20231201	165800	108022740	3090	3090	3090	3090	0
261	20231201	165700	108022740	3090	3090	3090	3090	0
262	20231201	165600	108022740	3090	3090	3090	3090	0
263	20231201	165500	108022740	3090	3090	3090	3090	0
264	20231201	165400	108022740	3090	3090	3090	3090	0
265	20231201	165300	108022740	3090	3090	3090	3090	0
266	20231201	165200	108022740	3090	3090	3090	3090	0
267	20231201	165100	108022740	3090	3090	3090	3090	0
268	20231201	165000	108022740	3090	3090	3090	3090	0
269	20231201	164900	108022740	3090	3090	3090	3090	0
270	20231201	164800	108022740	3090	3090	3090	3090	0
271	20231201	164700	108022740	3090	3090	3090	3090	0
272	20231201	164600	108022740	3090	3090	3090	3090	1117
273	20231201	164500	108022740	3090	3090	3090	3090	0
274	20231201	164400	108022740	3090	3090	3090	3090	0
275	20231201	164300	108022740	3090	3090	3090	3090	0
276	20231201	164200	108022740	3090	3090	3090	3090	0
277	20231201	164100	108022740	3090	3090	3090	3090	0
278	20231201	164000	108022740	3090	3090	3090	3090	0
279	20231201	163900	108022740	3090	3090	3090	3090	0
280	20231201	163800	108022740	3090	3090	3090	3090	0
281	20231201	163700	108022740	3090	3090	3090	3090	0
282	20231201	163600	108022740	3090	3090	3090	3090	0
283	20231201	163500	108022740	3090	3090	3090	3090	0
284	20231201	163400	108022740	3090	3090	3090	3090	0
285	20231201	163300	108022740	3090	3090	3090	3090	0
286	20231201	163200	108022740	3090	3090	3090	3090	0
287	20231201	163100	108022740	3090	3090	3090	3090	0
288	20231201	163000	108022740	3090	3090	3090	3090	0
289	20231201	162900	108022740	3090	3090	3090	3090	0
290	20231201	162800	108022740	3090	3090	3090	3090	0
291	20231201	162700	108022740	3090	3090	3090	3090	0
292	20231201	162600	108022740	3090	3090	3090	3090	0
293	20231201	162500	108022740	3090	3090	3090	3090	0
294	20231201	162400	108022740	3090	3090	3090	3090	0
295	20231201	162300	108022740	3090	3090	3090	3090	0
296	20231201	162200	108022740	3090	3090	3090	3090	0
297	20231201	162100	108022740	3090	3090	3090	3090	0
298	20231201	162000	108022740	3090	3090	3090	3090	0
299	20231201	161900	108022740	3090	3090	3090	3090	0
300	20231201	161800	108022740	3090	3090	3090	3090	0
301	20231201	161700	108022740	3090	3090	3090	3090	0
302	20231201	161600	108022740	3090	3090	3090	3090	1117
303	20231201	161500	108022740	3090	3090	3090	3090	0
304	20231201	161400	108022740	3090	3090	3090	3090	0
305	20231201	161300	108022740	3090	3090	3090	3090	0
306	20231201	161200	108022740	3090	3090	3090	3090	0
307	20231201	161100	108022740	3090	3090	3090	3090	0
308	20231201	161000	108022740	3090	3090	3090	3090	0
309	20231201	160900	108022740	3090	3090	3090	3090	0
310	20231201	160800	108022740	3090	3090	3090	3090	0
311	20231201	160700	108022740	3090	3090	3090	3090	0
312	20231201	160600	108022740	3090	3090	3090	3090	0
313	20231201	160500	108022740	3090	3090	3090	3090	0
314	20231201	160400	108022740	3090	3090	3090	3090	0
315	20231201	160300	108022740	3090	3090	3090	3090	0
316	20231201	160200	108022740	3090	3090	3090	3090	0
317	20231201	160100	108022740	3090	3090	3090	3090	0
318	20231201	160000	108022740	3090	3090	3090	3090	0
319	20231201	155900	108022740	3090	3090	3090	3090	0
320	20231201	155800	108022740	3090	3090	3090	3090	0
321	20231201	155700	108022740	3090	3090	3090	3090	0
322	20231201	155600	108022740	3090	3090	3090	3090	0
323	20231201	155500	108022740	3090	3090	3090	3090	0
324	20231201	155400	108022740	3090	3090	3090	3090	0
325	20231201	155300	108022740	3090	3090	3090	3090	0
326	20231201	155200	108022740	3090	3090	3090	3090	0
327	20231201	155100	108022740	3090	3090	3090	3090	0
328	20231201	155000	108022740	3090	3090	3090	3090	0
329	20231201	154900	108022740	3090	3090	3090	3090	0
330	20231201	154800	108022740	3090	3090	3090	3090	0
331	20231201	154700	108022740	3090	3090	3090	3090	0
332	20231201	154600	108022740	3090	3090	3090	3090	1117
333	20231201	154500	108022740	3090	3090	3090	3090	0
334	20231201	154400	108022740	3090	3090	3090	3090	0
335	20231201	154300	108022740	3090	3090	3090	3090	0
336	20231201	154200	108022740	3090	3090	3090	3090	0
337	20231201	154100	108022740	3090	3090	3090	3090	0
338	20231201	154000	108022740	3090	3090	3090	3090	0
339	20231201	153900	108022740	3090	3090	3090	3090	0
340	20231201	153800	108022740	3090	3090	3090	3090	0
341	20231201	153700	108022740	3090	3090	3090	3090	0
342	20231201	153600	108022740	3090	3090	3090	3090	0
343	20231201	153500	108022740	3090	3090	3090	3090	0
344	20231201	153400	108022740	3090	3090	3090	3090	0
345	20231201	153300	108022740	3090	3090	3090	3090	0
346	20231201	153200	108022740	3090	3090	3090	3090	0
347	20231201	153100	108022740	3090	3090	3090	3090	0
348	20231201	153000	108022740	3090	3090	3090	3090	1117
349	20231201	152900	104571210	3085	3085	3085	3085	0
350	20231201	152800	104571210	3085	3085	3085	3085	0
351	20231201	152700	104571210	3085	3085	3085	3085	0
352	20231201	152600	104571210	3085	3085	3085	3085	0
353	20231201	152500	104571210	3085	3085	3085	3085	0
354	20231201	152400	104571210	3085	3085	3085	3085	0
355	20231201	152300	104571210	3085	3085	3085	3085	0
356	20231201	152200	104571210	3085	3085	3085	3085	0
357	20231201	152100	104571210	3085	3085	3085	3085	0
358	20231201	152000	104571210	3085	3085	3085	3085	0
359	20231201	151900	104571210	3085	3085	3085	3085	136
360	20231201	151800	104151650	3080	3080	3090	3080	66
361	20231201	151700	103948250	3080	3080	3080	3080	124
362	20231201	151600	103566330	3080	3080	3080	3080	74
363	20231201	151500	103338410	3080	3080	3080	3080	71
364	20231201	151400	103119730	3080	3080	3080	3080	117
365	20231201	151300	102759370	3090	3080	3090	3080	71
366	20231201	151200	102540660	3080	3080	3080	3080	95
367	20231201	151100	102248060	3080	3080	3080	3080	131
368	20231201	151000	101844580	3080	3090	3090	3080	112
369	20231201	150900	101499250	3080	3080	3080	3080	48
370	20231201	150800	101351410	3080	3090	3090	3080	136
371	20231201	150700	100931990	3080	3080	3080	3080	95
372	20231201	150600	100639390	3080	3080	3090	3080	170
373	20231201	150500	100115330	3080	3080	3080	3080	95
374	20231201	150400	99822730	3090	3080	3090	3080	147
375	20231201	150300	99369600	3080	3085	3090	3080	126
376	20231201	150200	98980970	3090	3090	3090	3090	0
377	20231201	150100	98980970	3090	3090	3090	3090	105
378	20231201	150000	98656520	3085	3085	3085	3080	512
379	20231201	145900	97077240	3085	3085	3085	3085	14
380	20231201	145800	97034050	3085	3080	3085	3080	231
381	20231201	145700	96322190	3080	3080	3080	3080	47
382	20231201	145600	96177430	3080	3085	3085	3080	147
383	20231201	145500	95724175	3080	3080	3080	3080	209
384	20231201	145400	95080455	3085	3080	3085	3080	334
385	20231201	145300	94050300	3085	3090	3090	3085	1389
386	20231201	145200	89764965	3090	3085	3090	3085	105
387	20231201	145100	89440990	3085	3090	3090	3085	165
388	20231201	145000	88931915	3090	3090	3090	3090	0
389	20231201	144900	88931915	3090	3085	3090	3085	144
390	20231201	144800	88487425	3085	3090	3090	3085	153
391	20231201	144700	88015135	3085	3085	3085	3085	156
392	20231201	144600	87533875	3085	3085	3090	3085	109
393	20231201	144500	87197540	3090	3090	3090	3090	0
394	20231201	144400	87197540	3090	3085	3090	3085	71
395	20231201	144300	86978390	3085	3085	3085	3085	60
396	20231201	144200	86793290	3090	3090	3090	3090	1
397	20231201	144100	86790200	3090	3090	3090	3090	3
398	20231201	144000	86780930	3090	3090	3090	3090	0
399	20231201	143900	86780930	3090	3085	3090	3085	87
400	20231201	143800	86512405	3090	3090	3090	3090	0
401	20231201	143700	86512405	3090	3090	3090	3090	4
402	20231201	143600	86500045	3090	3090	3090	3090	19
403	20231201	143500	86441335	3085	3085	3085	3085	94
404	20231201	143400	86151345	3090	3090	3090	3090	3
405	20231201	143300	86142075	3090	3090	3090	3090	0
406	20231201	143200	86142075	3090	3090	3090	3090	14
407	20231201	143100	86098815	3085	3090	3090	3085	68
408	20231201	143000	85889030	3090	3090	3090	3090	0
409	20231201	142900	85889030	3090	3090	3090	3090	4
410	20231201	142800	85876670	3090	3090	3090	3090	0
411	20231201	142700	85876670	3090	3085	3090	3085	16
412	20231201	142600	85827295	3090	3090	3090	3090	2
413	20231201	142500	85821115	3090	3090	3090	3090	0
414	20231201	142400	85821115	3090	3090	3090	3090	4
415	20231201	142300	85808755	3090	3090	3090	3090	0
416	20231201	142200	85808755	3090	3090	3090	3090	16
417	20231201	142100	85759315	3090	3090	3090	3090	0
418	20231201	142000	85759315	3090	3090	3090	3090	80
419	20231201	141900	85512115	3080	3090	3090	3080	220
420	20231201	141800	84832325	3085	3085	3085	3085	201
421	20231201	141700	84212240	3085	3100	3100	3085	1073
422	20231201	141600	80901265	3090	3090	3090	3090	65
423	20231201	141500	80700415	3100	3100	3100	3100	1
424	20231201	141400	80697315	3100	3100	3100	3100	5
425	20231201	141300	80681815	3100	3100	3100	3100	0
426	20231201	141200	80681815	3100	3090	3100	3090	87
427	20231201	141100	80412755	3100	3100	3100	3100	0
428	20231201	141000	80412755	3100	3095	3100	3095	154
429	20231201	140900	79935855	3100	3100	3100	3100	165
430	20231201	140800	79424355	3090	3090	3090	3090	0
431	20231201	140700	79424355	3090	3100	3100	3090	247
432	20231201	140600	78659210	3100	3100	3100	3100	0
433	20231201	140500	78659210	3100	3100	3100	3100	190
434	20231201	140400	78070210	3100	3100	3100	3100	190
435	20231201	140300	77481210	3095	3095	3095	3095	0
436	20231201	140200	77481210	3095	3100	3100	3095	249
437	20231201	140100	76709605	3095	3095	3095	3095	0
438	20231201	140000	76709605	3095	3095	3095	3095	127
439	20231201	135900	76316540	3090	3090	3090	3090	4566
440	20231201	135800	62207600	3095	3095	3095	3095	1
441	20231201	135700	62204505	3095	3095	3095	3095	3
442	20231201	135600	62195220	3095	3095	3095	3095	0
443	20231201	135500	62195220	3095	3095	3095	3095	18
444	20231201	135400	62139510	3090	3095	3095	3090	84
445	20231201	135300	61879850	3095	3095	3095	3095	2
446	20231201	135200	61873660	3095	3095	3095	3095	14
447	20231201	135100	61830330	3090	3090	3090	3090	0
448	20231201	135000	61830330	3090	3095	3095	3090	70
449	20231201	134900	61614005	3095	3095	3095	3095	0
450	20231201	134800	61614005	3095	3095	3095	3095	123
451	20231201	134700	61233320	3095	3095	3095	3095	14
452	20231201	134600	61189990	3090	3090	3090	3090	66
453	20231201	134500	60986050	3095	3100	3100	3095	13
454	20231201	134400	60945755	3100	3100	3100	3100	0
455	20231201	134300	60945755	3100	3100	3100	3100	3
456	20231201	134200	60936455	3100	3090	3100	3090	80
457	20231201	134100	60689105	3100	3100	3100	3100	5
458	20231201	134000	60673605	3100	3100	3100	3100	3
459	20231201	133900	60664305	3100	3100	3100	3100	0
460	20231201	133800	60664305	3100	3100	3100	3100	15
461	20231201	133700	60617805	3090	3100	3100	3090	68
462	20231201	133600	60407665	3100	3100	3100	3100	2
463	20231201	133500	60401465	3100	3100	3100	3100	11
464	20231201	133400	60367365	3090	3090	3090	3090	41
465	20231201	133300	60240675	3100	3085	3100	3085	78
466	20231201	133200	59999850	3100	3100	3100	3100	0
467	20231201	133100	59999850	3100	3100	3100	3100	3
468	20231201	133000	59990550	3100	3100	3100	3100	15
469	20231201	132900	59944050	3085	3085	3085	3085	66
470	20231201	132800	59740440	3100	3100	3100	3100	8
471	20231201	132700	59715640	3100	3100	3100	3100	0
472	20231201	132600	59715640	3100	3100	3100	3100	3
473	20231201	132500	59706340	3100	3100	3100	3100	14
474	20231201	132400	59662940	3085	3090	3090	3085	68
475	20231201	132300	59452965	3100	3100	3100	3100	6
476	20231201	132200	59434365	3100	3100	3100	3100	16
477	20231201	132100	59384765	3100	3100	3100	3100	11
478	20231201	132000	59350665	3085	3100	3100	3085	57
479	20231201	131900	59174805	3100	3100	3100	3100	0
480	20231201	131800	59174805	3100	3100	3100	3100	2
481	20231201	131700	59168605	3100	3100	3100	3100	0
482	20231201	131600	59168605	3100	3100	3100	3100	13
483	20231201	131500	59128305	3085	3095	3095	3085	57
484	20231201	131400	58952435	3100	3100	3100	3100	8
485	20231201	131300	58927635	3100	3100	3100	3100	40
486	20231201	131200	58803635	3100	3100	3100	3100	0
487	20231201	131100	58803635	3100	3100	3100	3100	118
488	20231201	131000	58437835	3100	3100	3100	3100	0
489	20231201	130900	58437835	3100	3100	3100	3100	118
490	20231201	130800	58072035	3085	3085	3085	3085	53
491	20231201	130700	57908530	3085	3085	3085	3085	0
492	20231201	130600	57908530	3085	3085	3085	3085	1106
493	20231201	130500	54496520	3100	3100	3100	3100	0
494	20231201	130400	54496520	3100	3095	3100	3080	1747
495	20231201	130300	49113085	3095	3095	3095	3095	4
496	20231201	130200	49100705	3080	3090	3090	3080	120
497	20231201	130100	48730740	3100	3100	3100	3100	3
498	20231201	130000	48721440	3100	3100	3100	3100	1
499	20231201	125900	48718340	3100	3100	3100	3100	26
500	20231201	125800	48637740	3100	3100	3100	3090	69
501	20231201	125700	48424430	3100	3100	3100	3100	1
502	20231201	125600	48421330	3100	3100	3100	3100	1
503	20231201	125500	48418230	3100	3100	3100	3100	1
504	20231201	125400	48415130	3095	3090	3095	3090	69
505	20231201	125300	48201905	3100	3100	3100	3100	0
506	20231201	125200	48201905	3100	3100	3100	3100	2
507	20231201	125100	48195705	3100	3100	3100	3100	9
508	20231201	125000	48167805	3090	3090	3090	3090	0
509	20231201	124900	48167805	3090	3100	3100	3090	48
510	20231201	124800	48019455	3100	3100	3100	3100	10
511	20231201	124700	47988455	3100	3100	3100	3100	5
512	20231201	124600	47972955	3100	3100	3100	3100	24
513	20231201	124500	47898555	3100	3100	3100	3100	10
514	20231201	124400	47867555	3100	3105	3105	3100	6
515	20231201	124300	47848950	3100	3100	3100	3100	0
516	20231201	124200	47848950	3100	3100	3100	3100	2
517	20231201	124100	47842750	3100	3100	3100	3100	29
518	20231201	124000	47752850	3090	3100	3100	3090	114
519	20231201	123900	47400580	3100	3100	3100	3100	34
520	20231201	123800	47295180	3090	3090	3090	3090	153
521	20231201	123700	46822410	3090	3080	3090	3080	81
522	20231201	123600	46572790	3090	3090	3090	3090	6
523	20231201	123500	46554250	3090	3090	3090	3090	0
524	20231201	123400	46554250	3090	3090	3090	3090	28
525	20231201	123300	46467730	3080	3080	3080	3080	65
526	20231201	123200	46267530	3090	3080	3090	3080	436
527	20231201	123100	44923900	3090	3090	3090	3090	0
528	20231201	123000	44923900	3090	3090	3090	3090	13
529	20231201	122900	44883730	3080	3090	3090	3080	68
530	20231201	122800	44674130	3090	3090	3090	3090	0
531	20231201	122700	44674130	3090	3090	3090	3090	6
532	20231201	122600	44655590	3090	3090	3090	3090	0
533	20231201	122500	44655590	3090	3080	3090	3080	82
534	20231201	122400	44402890	3090	3090	3090	3090	1
535	20231201	122300	44399800	3090	3090	3090	3090	0
536	20231201	122200	44399800	3090	3090	3090	3090	6
537	20231201	122100	44381260	3090	3090	3090	3090	3
538	20231201	122000	44371990	3090	3090	3090	3080	90
539	20231201	121900	44094540	3090	3090	3090	3090	58
540	20231201	121800	43915320	3090	3090	3090	3090	16
541	20231201	121700	43865880	3090	3090	3090	3090	90
542	20231201	121600	43587780	3080	3080	3080	3080	34
543	20231201	121500	43483060	3090	3090	3090	3090	90
544	20231201	121400	43204960	3090	3090	3090	3090	91
545	20231201	121300	42923770	3090	3090	3090	3090	0
546	20231201	121200	42923770	3090	3090	3090	3090	90
547	20231201	121100	42645670	3080	3080	3080	3080	150
548	20231201	121000	42183670	3090	3090	3090	3090	90
549	20231201	120900	41905570	3090	3090	3090	3090	91
550	20231201	120800	41624380	3080	3080	3080	3080	1500
551	20231201	120700	37004380	3085	3085	3085	3080	657
552	20231201	120600	34977780	3085	3090	3090	3085	552
553	20231201	120500	33274805	3090	3090	3090	3090	1
554	20231201	120400	33271715	3090	3090	3090	3090	0
555	20231201	120300	33271715	3090	3085	3090	3085	34
556	20231201	120200	33166795	3090	3090	3090	3090	1
557	20231201	120100	33163705	3090	3090	3090	3090	0
558	20231201	120000	33163705	3090	3085	3090	3085	35
559	20231201	115900	33055695	3090	3090	3090	3090	0
560	20231201	115800	33055695	3090	3085	3090	3085	39
561	20231201	115700	32935340	3090	3090	3090	3090	9
562	20231201	115600	32907530	3085	3085	3085	3085	34
563	20231201	115500	32802640	3090	3090	3090	3090	7
564	20231201	115400	32781010	3085	3085	3085	3085	35
565	20231201	115300	32673035	3090	3090	3090	3090	2
566	20231201	115200	32666855	3090	3090	3090	3090	12
567	20231201	115100	32629775	3085	3085	3085	3085	38
568	20231201	115000	32512545	3090	3090	3090	3090	18
569	20231201	114900	32456925	3090	3085	3090	3085	70
570	20231201	114800	32240955	3090	3090	3090	3090	22
571	20231201	114700	32172975	3085	3090	3090	3085	110
572	20231201	114600	31833590	3090	3090	3090	3090	32
573	20231201	114500	31734710	3090	3090	3090	3090	3
574	20231201	114400	31725440	3090	3090	3090	3090	0
575	20231201	114300	31725440	3090	3090	3090	3090	16
576	20231201	114200	31676000	3085	3085	3085	3085	67
577	20231201	114100	31469305	3090	3090	3090	3090	13
578	20231201	114000	31429135	3090	3090	3090	3090	63
579	20231201	113900	31234465	3085	3085	3085	3085	300
580	20231201	113800	30308965	3090	3085	3090	3085	79
581	20231201	113700	30065180	3090	3090	3090	3090	2
582	20231201	113600	30059000	3090	3090	3090	3090	4
583	20231201	113500	30046640	3090	3090	3090	3090	23
584	20231201	113400	29975570	3085	3085	3085	3085	64
585	20231201	113300	29778130	3090	3090	3090	3090	1
586	20231201	113200	29775040	3090	3090	3090	3090	0
587	20231201	113100	29775040	3090	3090	3090	3090	3
588	20231201	113000	29765770	3090	3090	3090	3090	14
589	20231201	112900	29722510	3085	3085	3085	3085	66
590	20231201	112800	29518900	3090	3090	3090	3090	3
591	20231201	112700	29509630	3090	3090	3090	3090	0
592	20231201	112600	29509630	3090	3090	3090	3090	10
593	20231201	112500	29478730	3085	3085	3085	3085	50
594	20231201	112400	29324480	3090	3090	3090	3090	0
595	20231201	112300	29324480	3090	3090	3090	3090	3
596	20231201	112200	29315210	3090	3090	3090	3090	0
597	20231201	112100	29315210	3090	3085	3090	3085	80
598	20231201	112000	29068340	3090	3090	3090	3090	0
599	20231201	111900	29068340	3090	3090	3090	3090	3
600	20231201	111800	29059070	3090	3090	3090	3090	18
601	20231201	111700	29003450	3085	3090	3090	3085	67
602	20231201	111600	28796745	3090	3090	3090	3090	122
603	20231201	111500	28419765	3090	3090	3090	3090	1
604	20231201	111400	28416675	3090	3090	3090	3090	6
605	20231201	111300	28398135	3085	3085	3085	3085	31
606	20231201	111200	28302500	3085	3090	3090	3085	54
607	20231201	111100	28135785	3090	3090	3090	3090	4
608	20231201	111000	28123425	3090	3095	3095	3085	70
609	20231201	110900	27907195	3105	3105	3105	3105	9
610	20231201	110800	27879250	3090	3105	3105	3090	42
611	20231201	110700	27749455	3105	3105	3105	3105	0
612	20231201	110600	27749455	3105	3105	3105	3105	6
613	20231201	110500	27730825	3090	3090	3090	3090	23
614	20231201	110400	27659755	3105	3105	3105	3105	2
615	20231201	110300	27653545	3105	3105	3105	3105	10
616	20231201	110200	27622495	3090	3090	3090	3090	49
617	20231201	110100	27471085	3105	3105	3105	3105	4
618	20231201	110000	27458665	3090	3090	3090	3090	0
619	20231201	105900	27458665	3090	3110	3110	3090	16
620	20231201	105800	27409205	3110	3110	3110	3110	0
621	20231201	105700	27409205	3110	3110	3110	3110	6
622	20231201	105600	27390545	3090	3105	3105	3090	31
623	20231201	105500	27294420	3090	3105	3105	3090	106
624	20231201	105400	26966300	3105	3105	3105	3105	1
625	20231201	105300	26963195	3090	3095	3095	3090	5
626	20231201	105200	26947725	3110	3110	3110	3110	69
627	20231201	105100	26733135	3110	3110	3110	3110	68
628	20231201	105000	26521655	3095	3095	3095	3095	1
629	20231201	104900	26518560	3110	3110	3110	3110	68
630	20231201	104800	26307080	3110	3110	3110	3110	0
631	20231201	104700	26307080	3110	3095	3110	3090	90
632	20231201	104600	26027555	3110	3110	3110	3110	68
633	20231201	104500	25816075	3090	3105	3105	3090	17
634	20231201	104400	25763320	3105	3110	3110	3105	97
635	20231201	104300	25461790	3105	3105	3105	3105	1
636	20231201	104200	25458685	3105	3105	3105	3105	33
637	20231201	104100	25356220	3090	3105	3105	3090	99
638	20231201	104000	25049290	3090	3090	3090	3090	0
639	20231201	103900	25049290	3090	3105	3105	3090	127
640	20231201	103800	24655840	3105	3105	3105	3105	0
641	20231201	103700	24655840	3105	3090	3105	3090	107
642	20231201	103600	24324190	3110	3110	3110	3110	0
643	20231201	103500	24324190	3110	3110	3110	3110	67
644	20231201	103400	24115820	3110	3110	3110	3110	68
645	20231201	103300	23904340	3090	3090	3090	3090	12
646	20231201	103200	23867260	3110	3110	3110	3110	68
647	20231201	103100	23655780	3110	3110	3110	3110	0
648	20231201	103000	23655780	3110	3110	3110	3110	595
649	20231201	102900	21805330	3110	3110	3110	3110	40
650	20231201	102800	21680930	3110	3110	3110	3110	0
651	20231201	102700	21680930	3110	3090	3110	3090	3241
652	20231201	102600	11657835	3090	3090	3090	3090	0
653	20231201	102500	11657835	3090	3080	3090	3080	213
654	20231201	102400	11001115	3080	3090	3090	3080	134
655	20231201	102300	10587715	3080	3080	3080	3080	1000
656	20231201	102200	7507715	3095	3095	3095	3095	3
657	20231201	102100	7498430	3095	3095	3095	3095	0
658	20231201	102000	7498430	3095	3080	3095	3080	60
659	20231201	101900	7313375	3095	3095	3095	3095	40
660	20231201	101800	7189575	3095	3095	3095	3095	0
661	20231201	101700	7189575	3095	3095	3095	3095	67
662	20231201	101600	6982210	3080	3080	3080	3080	0
663	20231201	101500	6982210	3080	3095	3095	3080	412
664	20231201	101400	5712245	3095	3090	3095	3090	323
665	20231201	101300	4713030	3080	3090	3090	3080	36
666	20231201	101200	4601950	3080	3090	3090	3080	101
667	20231201	101100	4290375	3085	3085	3085	3085	200
668	20231201	101000	3673375	3090	3085	3090	3085	58
669	20231201	100900	3494395	3090	3090	3090	3090	0
670	20231201	100800	3494395	3090	3090	3090	3090	2
671	20231201	100700	3488215	3090	3090	3090	3090	9
672	20231201	100600	3460405	3085	3085	3085	3085	40
673	20231201	100500	3337005	3090	3090	3090	3090	2
674	20231201	100400	3330825	3090	3090	3090	3090	1
675	20231201	100300	3327735	3090	3085	3090	3085	48
676	20231201	100200	3179610	3095	3095	3095	3095	9
677	20231201	100100	3151755	3085	3090	3090	3085	39
678	20231201	100000	3031390	3090	3095	3095	3090	3
679	20231201	095900	3022110	3095	3095	3095	3095	0
680	20231201	095800	3022110	3095	3090	3095	3090	40
681	20231201	095700	2898445	3095	3095	3095	3095	35
682	20231201	095600	2790120	3095	3095	3095	3095	0
683	20231201	095500	2790120	3095	3095	3095	3095	178
684	20231201	095400	2239210	3090	3090	3090	3090	2
685	20231201	095300	2233030	3090	3090	3090	3090	100
686	20231201	095200	1924030	3095	3095	3095	3095	0
687	20231201	095100	1924030	3095	3095	3095	3095	0
688	20231201	095000	1924030	3095	3095	3095	3095	0
689	20231201	094900	1924030	3095	3095	3095	3095	0
690	20231201	094800	1924030	3095	3095	3095	3095	0
691	20231201	094700	1924030	3095	3095	3095	3095	0
692	20231201	094600	1924030	3095	3095	3095	3095	0
693	20231201	094500	1924030	3095	3095	3095	3095	2
694	20231201	094400	1917840	3090	3090	3090	3090	10
695	20231201	094300	1886940	3095	3095	3095	3095	1
696	20231201	094200	1883845	3095	3095	3095	3095	1
697	20231201	094100	1880750	3095	3095	3095	3095	6
698	20231201	094000	1862180	3095	3095	3095	3095	2
699	20231201	093900	1855990	3095	3095	3095	3095	0
700	20231201	093800	1855990	3095	3095	3095	3095	4
701	20231201	093700	1843610	3095	3095	3095	3095	10
702	20231201	093600	1812660	3095	3095	3095	3095	13
703	20231201	093500	1772425	3095	3095	3095	3095	46
704	20231201	093400	1630055	3095	3095	3095	3095	0
705	20231201	093300	1630055	3095	3095	3095	3095	60
706	20231201	093200	1444355	3095	3095	3095	3095	0
707	20231201	093100	1444355	3095	3095	3095	3095	0
708	20231201	093000	1444355	3095	3095	3095	3095	6
709	20231201	092900	1425785	3090	3090	3090	3090	40
710	20231201	092800	1302185	3090	3090	3090	3090	17
711	20231201	092700	1249655	3090	3090	3090	3090	0
712	20231201	092600	1249655	3090	3090	3090	3090	0
713	20231201	092500	1249655	3090	3090	3090	3090	0
714	20231201	092400	1249655	3090	3090	3090	3090	0
715	20231201	092300	1249655	3090	3090	3090	3090	10
716	20231201	092200	1218755	3085	3085	3085	3085	10
717	20231201	092100	1187905	3085	3085	3085	3085	1
718	20231201	092000	1184820	3080	3080	3080	3080	10
719	20231201	091900	1154020	3075	3075	3075	3075	0
720	20231201	091800	1154020	3075	3075	3075	3075	0
721	20231201	091700	1154020	3075	3075	3075	3075	0
722	20231201	091600	1154020	3075	3075	3075	3075	0
723	20231201	091500	1154020	3075	3075	3075	3075	16
724	20231201	091400	1104820	3075	3075	3075	3075	0
725	20231201	091300	1104820	3075	3075	3075	3075	14
726	20231201	091200	1061770	3075	3075	3075	3075	0
727	20231201	091100	1061770	3075	3075	3075	3075	0
728	20231201	091000	1061770	3075	3075	3075	3075	60
729	20231201	090900	877270	3095	3075	3095	3075	65
730	20231201	090800	677295	3075	3075	3075	3075	61
731	20231201	090700	489720	3075	3075	3075	3075	60
732	20231201	090600	305220	3075	3095	3095	3075	78
733	20231201	090500	64995	3095	3095	3095	3095	0
734	20231201	090400	64995	3095	3095	3095	3095	0
735	20231201	090300	64995	3095	3095	3095	3095	0
736	20231201	090200	64995	3095	3095	3095	3095	0
737	20231201	090100	64995	3095	3095	3095	3095	0
738	20231201	090000	64995	3095	3095	3095	3095	21