KissMeData/225190/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	203900	50911700	9660	9660	9660	9660	3
3	20231201	203800	50911700	9660	9660	9660	9660	0
4	20231201	203700	50911700	9660	9660	9660	9660	0
5	20231201	203600	50911700	9660	9660	9660	9660	0
6	20231201	203500	50911700	9660	9660	9660	9660	0
7	20231201	203400	50911700	9660	9660	9660	9660	0
8	20231201	203300	50911700	9660	9660	9660	9660	0
9	20231201	203200	50911700	9660	9660	9660	9660	0
10	20231201	203100	50911700	9660	9660	9660	9660	0
11	20231201	203000	50911700	9660	9660	9660	9660	0
12	20231201	202900	50911700	9660	9660	9660	9660	0
13	20231201	202800	50911700	9660	9660	9660	9660	0
14	20231201	202700	50911700	9660	9660	9660	9660	0
15	20231201	202600	50911700	9660	9660	9660	9660	0
16	20231201	202500	50911700	9660	9660	9660	9660	0
17	20231201	202400	50911700	9660	9660	9660	9660	0
18	20231201	202300	50911700	9660	9660	9660	9660	0
19	20231201	202200	50911700	9660	9660	9660	9660	0
20	20231201	202100	50911700	9660	9660	9660	9660	0
21	20231201	202000	50911700	9660	9660	9660	9660	0
22	20231201	201900	50911700	9660	9660	9660	9660	0
23	20231201	201800	50911700	9660	9660	9660	9660	0
24	20231201	201700	50911700	9660	9660	9660	9660	0
25	20231201	201600	50911700	9660	9660	9660	9660	0
26	20231201	201500	50911700	9660	9660	9660	9660	0
27	20231201	201400	50911700	9660	9660	9660	9660	0
28	20231201	201300	50911700	9660	9660	9660	9660	0
29	20231201	201200	50911700	9660	9660	9660	9660	0
30	20231201	201100	50911700	9660	9660	9660	9660	0
31	20231201	201000	50911700	9660	9660	9660	9660	0
32	20231201	200900	50911700	9660	9660	9660	9660	3
33	20231201	200800	50911700	9660	9660	9660	9660	0
34	20231201	200700	50911700	9660	9660	9660	9660	0
35	20231201	200600	50911700	9660	9660	9660	9660	0
36	20231201	200500	50911700	9660	9660	9660	9660	0
37	20231201	200400	50911700	9660	9660	9660	9660	0
38	20231201	200300	50911700	9660	9660	9660	9660	0
39	20231201	200200	50911700	9660	9660	9660	9660	0
40	20231201	200100	50911700	9660	9660	9660	9660	0
41	20231201	200000	50911700	9660	9660	9660	9660	0
42	20231201	195900	50911700	9660	9660	9660	9660	0
43	20231201	195800	50911700	9660	9660	9660	9660	0
44	20231201	195700	50911700	9660	9660	9660	9660	0
45	20231201	195600	50911700	9660	9660	9660	9660	0
46	20231201	195500	50911700	9660	9660	9660	9660	0
47	20231201	195400	50911700	9660	9660	9660	9660	0
48	20231201	195300	50911700	9660	9660	9660	9660	0
49	20231201	195200	50911700	9660	9660	9660	9660	0
50	20231201	195100	50911700	9660	9660	9660	9660	0
51	20231201	195000	50911700	9660	9660	9660	9660	0
52	20231201	194900	50911700	9660	9660	9660	9660	0
53	20231201	194800	50911700	9660	9660	9660	9660	0
54	20231201	194700	50911700	9660	9660	9660	9660	0
55	20231201	194600	50911700	9660	9660	9660	9660	0
56	20231201	194500	50911700	9660	9660	9660	9660	0
57	20231201	194400	50911700	9660	9660	9660	9660	0
58	20231201	194300	50911700	9660	9660	9660	9660	0
59	20231201	194200	50911700	9660	9660	9660	9660	0
60	20231201	194100	50911700	9660	9660	9660	9660	0
61	20231201	194000	50911700	9660	9660	9660	9660	0
62	20231201	193900	50911700	9660	9660	9660	9660	3
63	20231201	193800	50911700	9660	9660	9660	9660	0
64	20231201	193700	50911700	9660	9660	9660	9660	0
65	20231201	193600	50911700	9660	9660	9660	9660	0
66	20231201	193500	50911700	9660	9660	9660	9660	0
67	20231201	193400	50911700	9660	9660	9660	9660	0
68	20231201	193300	50911700	9660	9660	9660	9660	0
69	20231201	193200	50911700	9660	9660	9660	9660	0
70	20231201	193100	50911700	9660	9660	9660	9660	0
71	20231201	193000	50911700	9660	9660	9660	9660	0
72	20231201	192900	50911700	9660	9660	9660	9660	0
73	20231201	192800	50911700	9660	9660	9660	9660	0
74	20231201	192700	50911700	9660	9660	9660	9660	0
75	20231201	192600	50911700	9660	9660	9660	9660	0
76	20231201	192500	50911700	9660	9660	9660	9660	0
77	20231201	192400	50911700	9660	9660	9660	9660	0
78	20231201	192300	50911700	9660	9660	9660	9660	0
79	20231201	192200	50911700	9660	9660	9660	9660	0
80	20231201	192100	50911700	9660	9660	9660	9660	0
81	20231201	192000	50911700	9660	9660	9660	9660	0
82	20231201	191900	50911700	9660	9660	9660	9660	0
83	20231201	191800	50911700	9660	9660	9660	9660	0
84	20231201	191700	50911700	9660	9660	9660	9660	0
85	20231201	191600	50911700	9660	9660	9660	9660	0
86	20231201	191500	50911700	9660	9660	9660	9660	0
87	20231201	191400	50911700	9660	9660	9660	9660	0
88	20231201	191300	50911700	9660	9660	9660	9660	0
89	20231201	191200	50911700	9660	9660	9660	9660	0
90	20231201	191100	50911700	9660	9660	9660	9660	0
91	20231201	191000	50911700	9660	9660	9660	9660	0
92	20231201	190900	50911700	9660	9660	9660	9660	3
93	20231201	190800	50911700	9660	9660	9660	9660	0
94	20231201	190700	50911700	9660	9660	9660	9660	0
95	20231201	190600	50911700	9660	9660	9660	9660	0
96	20231201	190500	50911700	9660	9660	9660	9660	0
97	20231201	190400	50911700	9660	9660	9660	9660	0
98	20231201	190300	50911700	9660	9660	9660	9660	0
99	20231201	190200	50911700	9660	9660	9660	9660	0
100	20231201	190100	50911700	9660	9660	9660	9660	0
101	20231201	190000	50911700	9660	9660	9660	9660	0
102	20231201	185900	50911700	9660	9660	9660	9660	0
103	20231201	185800	50911700	9660	9660	9660	9660	0
104	20231201	185700	50911700	9660	9660	9660	9660	0
105	20231201	185600	50911700	9660	9660	9660	9660	0
106	20231201	185500	50911700	9660	9660	9660	9660	0
107	20231201	185400	50911700	9660	9660	9660	9660	0
108	20231201	185300	50911700	9660	9660	9660	9660	0
109	20231201	185200	50911700	9660	9660	9660	9660	0
110	20231201	185100	50911700	9660	9660	9660	9660	0
111	20231201	185000	50911700	9660	9660	9660	9660	0
112	20231201	184900	50911700	9660	9660	9660	9660	0
113	20231201	184800	50911700	9660	9660	9660	9660	0
114	20231201	184700	50911700	9660	9660	9660	9660	0
115	20231201	184600	50911700	9660	9660	9660	9660	0
116	20231201	184500	50911700	9660	9660	9660	9660	0
117	20231201	184400	50911700	9660	9660	9660	9660	0
118	20231201	184300	50911700	9660	9660	9660	9660	0
119	20231201	184200	50911700	9660	9660	9660	9660	0
120	20231201	184100	50911700	9660	9660	9660	9660	0
121	20231201	184000	50911700	9660	9660	9660	9660	0
122	20231201	183900	50911700	9660	9660	9660	9660	3
123	20231201	183800	50911700	9660	9660	9660	9660	0
124	20231201	183700	50911700	9660	9660	9660	9660	0
125	20231201	183600	50911700	9660	9660	9660	9660	0
126	20231201	183500	50911700	9660	9660	9660	9660	0
127	20231201	183400	50911700	9660	9660	9660	9660	0
128	20231201	183300	50911700	9660	9660	9660	9660	0
129	20231201	183200	50911700	9660	9660	9660	9660	0
130	20231201	183100	50911700	9660	9660	9660	9660	0
131	20231201	183000	50911700	9660	9660	9660	9660	0
132	20231201	182900	50911700	9660	9660	9660	9660	0
133	20231201	182800	50911700	9660	9660	9660	9660	0
134	20231201	182700	50911700	9660	9660	9660	9660	0
135	20231201	182600	50911700	9660	9660	9660	9660	0
136	20231201	182500	50911700	9660	9660	9660	9660	0
137	20231201	182400	50911700	9660	9660	9660	9660	0
138	20231201	182300	50911700	9660	9660	9660	9660	0
139	20231201	182200	50911700	9660	9660	9660	9660	0
140	20231201	182100	50911700	9660	9660	9660	9660	0
141	20231201	182000	50911700	9660	9660	9660	9660	0
142	20231201	181900	50911700	9660	9660	9660	9660	0
143	20231201	181800	50911700	9660	9660	9660	9660	0
144	20231201	181700	50911700	9660	9660	9660	9660	0
145	20231201	181600	50911700	9660	9660	9660	9660	0
146	20231201	181500	50911700	9660	9660	9660	9660	0
147	20231201	181400	50911700	9660	9660	9660	9660	0
148	20231201	181300	50911700	9660	9660	9660	9660	0
149	20231201	181200	50911700	9660	9660	9660	9660	0
150	20231201	181100	50911700	9660	9660	9660	9660	0
151	20231201	181000	50911700	9660	9660	9660	9660	0
152	20231201	180900	50911700	9660	9660	9660	9660	3
153	20231201	180800	50911700	9660	9660	9660	9660	0
154	20231201	180700	50911700	9660	9660	9660	9660	0
155	20231201	180600	50911700	9660	9660	9660	9660	0
156	20231201	180500	50911700	9660	9660	9660	9660	0
157	20231201	180400	50911700	9660	9660	9660	9660	0
158	20231201	180300	50911700	9660	9660	9660	9660	0
159	20231201	180200	50911700	9660	9660	9660	9660	0
160	20231201	180100	50911700	9660	9660	9660	9660	0
161	20231201	180000	50911700	9660	9660	9660	9660	0
162	20231201	175900	50911700	9660	9660	9660	9660	0
163	20231201	175800	50911700	9660	9660	9660	9660	0
164	20231201	175700	50911700	9660	9660	9660	9660	0
165	20231201	175600	50911700	9660	9660	9660	9660	0
166	20231201	175500	50911700	9660	9660	9660	9660	0
167	20231201	175400	50911700	9660	9660	9660	9660	0
168	20231201	175300	50911700	9660	9660	9660	9660	0
169	20231201	175200	50911700	9660	9660	9660	9660	0
170	20231201	175100	50911700	9660	9660	9660	9660	0
171	20231201	175000	50911700	9660	9660	9660	9660	0
172	20231201	174900	50911700	9660	9660	9660	9660	0
173	20231201	174800	50911700	9660	9660	9660	9660	0
174	20231201	174700	50911700	9660	9660	9660	9660	0
175	20231201	174600	50911700	9660	9660	9660	9660	0
176	20231201	174500	50911700	9660	9660	9660	9660	0
177	20231201	174400	50911700	9660	9660	9660	9660	0
178	20231201	174300	50911700	9660	9660	9660	9660	0
179	20231201	174200	50911700	9660	9660	9660	9660	0
180	20231201	174100	50911700	9660	9660	9660	9660	0
181	20231201	174000	50911700	9660	9660	9660	9660	0
182	20231201	173900	50911700	9660	9660	9660	9660	3
183	20231201	173800	50911700	9660	9660	9660	9660	0
184	20231201	173700	50911700	9660	9660	9660	9660	0
185	20231201	173600	50911700	9660	9660	9660	9660	0
186	20231201	173500	50911700	9660	9660	9660	9660	0
187	20231201	173400	50911700	9660	9660	9660	9660	0
188	20231201	173300	50911700	9660	9660	9660	9660	0
189	20231201	173200	50911700	9660	9660	9660	9660	0
190	20231201	173100	50911700	9660	9660	9660	9660	0
191	20231201	173000	50911700	9660	9660	9660	9660	0
192	20231201	172900	50911700	9660	9660	9660	9660	0
193	20231201	172800	50911700	9660	9660	9660	9660	0
194	20231201	172700	50911700	9660	9660	9660	9660	0
195	20231201	172600	50911700	9660	9660	9660	9660	0
196	20231201	172500	50911700	9660	9660	9660	9660	0
197	20231201	172400	50911700	9660	9660	9660	9660	0
198	20231201	172300	50911700	9660	9660	9660	9660	0
199	20231201	172200	50911700	9660	9660	9660	9660	0
200	20231201	172100	50911700	9660	9660	9660	9660	0
201	20231201	172000	50911700	9660	9660	9660	9660	0
202	20231201	171900	50911700	9660	9660	9660	9660	0
203	20231201	171800	50911700	9660	9660	9660	9660	0
204	20231201	171700	50911700	9660	9660	9660	9660	0
205	20231201	171600	50911700	9660	9660	9660	9660	0
206	20231201	171500	50911700	9660	9660	9660	9660	0
207	20231201	171400	50911700	9660	9660	9660	9660	0
208	20231201	171300	50911700	9660	9660	9660	9660	0
209	20231201	171200	50911700	9660	9660	9660	9660	0
210	20231201	171100	50911700	9660	9660	9660	9660	0
211	20231201	171000	50911700	9660	9660	9660	9660	0
212	20231201	170900	50911700	9660	9660	9660	9660	3
213	20231201	170800	50911700	9660	9660	9660	9660	0
214	20231201	170700	50911700	9660	9660	9660	9660	0
215	20231201	170600	50911700	9660	9660	9660	9660	0
216	20231201	170500	50911700	9660	9660	9660	9660	0
217	20231201	170400	50911700	9660	9660	9660	9660	0
218	20231201	170300	50911700	9660	9660	9660	9660	0
219	20231201	170200	50911700	9660	9660	9660	9660	0
220	20231201	170100	50911700	9660	9660	9660	9660	0
221	20231201	170000	50911700	9660	9660	9660	9660	0
222	20231201	165900	50911700	9660	9660	9660	9660	0
223	20231201	165800	50911700	9660	9660	9660	9660	0
224	20231201	165700	50911700	9660	9660	9660	9660	0
225	20231201	165600	50911700	9660	9660	9660	9660	0
226	20231201	165500	50911700	9660	9660	9660	9660	0
227	20231201	165400	50911700	9660	9660	9660	9660	0
228	20231201	165300	50911700	9660	9660	9660	9660	0
229	20231201	165200	50911700	9660	9660	9660	9660	0
230	20231201	165100	50911700	9660	9660	9660	9660	0
231	20231201	165000	50911700	9660	9660	9660	9660	0
232	20231201	164900	50911700	9660	9660	9660	9660	0
233	20231201	164800	50911700	9660	9660	9660	9660	0
234	20231201	164700	50911700	9660	9660	9660	9660	0
235	20231201	164600	50911700	9660	9660	9660	9660	0
236	20231201	164500	50911700	9660	9660	9660	9660	0
237	20231201	164400	50911700	9660	9660	9660	9660	0
238	20231201	164300	50911700	9660	9660	9660	9660	0
239	20231201	164200	50911700	9660	9660	9660	9660	0
240	20231201	164100	50911700	9660	9660	9660	9660	0
241	20231201	164000	50911700	9660	9660	9660	9660	0
242	20231201	163900	50911700	9660	9660	9660	9660	3
243	20231201	163800	50911700	9660	9660	9660	9660	0
244	20231201	163700	50911700	9660	9660	9660	9660	0
245	20231201	163600	50911700	9660	9660	9660	9660	0
246	20231201	163500	50911700	9660	9660	9660	9660	0
247	20231201	163400	50911700	9660	9660	9660	9660	0
248	20231201	163300	50911700	9660	9660	9660	9660	0
249	20231201	163200	50911700	9660	9660	9660	9660	0
250	20231201	163100	50911700	9660	9660	9660	9660	0
251	20231201	163000	50911700	9660	9660	9660	9660	0
252	20231201	162900	50911700	9660	9660	9660	9660	0
253	20231201	162800	50911700	9660	9660	9660	9660	0
254	20231201	162700	50911700	9660	9660	9660	9660	0
255	20231201	162600	50911700	9660	9660	9660	9660	0
256	20231201	162500	50911700	9660	9660	9660	9660	0
257	20231201	162400	50911700	9660	9660	9660	9660	0
258	20231201	162300	50911700	9660	9660	9660	9660	0
259	20231201	162200	50911700	9660	9660	9660	9660	0
260	20231201	162100	50911700	9660	9660	9660	9660	0
261	20231201	162000	50911700	9660	9660	9660	9660	0
262	20231201	161900	50911700	9660	9660	9660	9660	0
263	20231201	161800	50911700	9660	9660	9660	9660	0
264	20231201	161700	50911700	9660	9660	9660	9660	0
265	20231201	161600	50911700	9660	9660	9660	9660	0
266	20231201	161500	50911700	9660	9660	9660	9660	0
267	20231201	161400	50911700	9660	9660	9660	9660	0
268	20231201	161300	50911700	9660	9660	9660	9660	0
269	20231201	161200	50911700	9660	9660	9660	9660	0
270	20231201	161100	50911700	9660	9660	9660	9660	0
271	20231201	161000	50911700	9660	9660	9660	9660	0
272	20231201	160900	50911700	9660	9660	9660	9660	3
273	20231201	160800	50911700	9660	9660	9660	9660	0
274	20231201	160700	50911700	9660	9660	9660	9660	0
275	20231201	160600	50911700	9660	9660	9660	9660	0
276	20231201	160500	50911700	9660	9660	9660	9660	0
277	20231201	160400	50911700	9660	9660	9660	9660	0
278	20231201	160300	50911700	9660	9660	9660	9660	0
279	20231201	160200	50911700	9660	9660	9660	9660	0
280	20231201	160100	50911700	9660	9660	9660	9660	0
281	20231201	160000	50911700	9660	9660	9660	9660	0
282	20231201	155900	50911700	9660	9660	9660	9660	0
283	20231201	155800	50911700	9660	9660	9660	9660	0
284	20231201	155700	50911700	9660	9660	9660	9660	0
285	20231201	155600	50911700	9660	9660	9660	9660	0
286	20231201	155500	50911700	9660	9660	9660	9660	0
287	20231201	155400	50911700	9660	9660	9660	9660	0
288	20231201	155300	50911700	9660	9660	9660	9660	0
289	20231201	155200	50911700	9660	9660	9660	9660	0
290	20231201	155100	50911700	9660	9660	9660	9660	0
291	20231201	155000	50911700	9660	9660	9660	9660	0
292	20231201	154900	50911700	9660	9660	9660	9660	0
293	20231201	154800	50911700	9660	9660	9660	9660	0
294	20231201	154700	50911700	9660	9660	9660	9660	0
295	20231201	154600	50911700	9660	9660	9660	9660	0
296	20231201	154500	50911700	9660	9660	9660	9660	0
297	20231201	154400	50911700	9660	9660	9660	9660	0
298	20231201	154300	50911700	9660	9660	9660	9660	0
299	20231201	154200	50911700	9660	9660	9660	9660	0
300	20231201	154100	50911700	9660	9660	9660	9660	0
301	20231201	154000	50911700	9660	9660	9660	9660	0
302	20231201	153900	50911700	9660	9660	9660	9660	3
303	20231201	153800	50911700	9660	9660	9660	9660	0
304	20231201	153700	50911700	9660	9660	9660	9660	0
305	20231201	153600	50911700	9660	9660	9660	9660	0
306	20231201	153500	50911700	9660	9660	9660	9660	0
307	20231201	153400	50911700	9660	9660	9660	9660	0
308	20231201	153300	50911700	9660	9660	9660	9660	0
309	20231201	153200	50911700	9660	9660	9660	9660	0
310	20231201	153100	50911700	9660	9660	9660	9660	0
311	20231201	153000	50911700	9660	9660	9660	9660	3
312	20231201	152900	50882720	9650	9650	9650	9650	0
313	20231201	152800	50882720	9650	9650	9650	9650	0
314	20231201	152700	50882720	9650	9650	9650	9650	0
315	20231201	152600	50882720	9650	9650	9650	9650	0
316	20231201	152500	50882720	9650	9650	9650	9650	0
317	20231201	152400	50882720	9650	9650	9650	9650	0
318	20231201	152300	50882720	9650	9650	9650	9650	0
319	20231201	152200	50882720	9650	9650	9650	9650	0
320	20231201	152100	50882720	9650	9650	9650	9650	0
321	20231201	152000	50882720	9650	9650	9650	9650	0
322	20231201	151900	50882720	9650	9650	9650	9650	0
323	20231201	151800	50882720	9650	9650	9650	9650	0
324	20231201	151700	50882720	9650	9650	9650	9650	0
325	20231201	151600	50882720	9650	9650	9650	9650	0
326	20231201	151500	50882720	9650	9650	9650	9650	0
327	20231201	151400	50882720	9650	9650	9650	9650	0
328	20231201	151300	50882720	9650	9650	9650	9650	0
329	20231201	151200	50882720	9650	9650	9650	9650	0
330	20231201	151100	50882720	9650	9650	9650	9650	0
331	20231201	151000	50882720	9650	9650	9650	9650	0
332	20231201	150900	50882720	9650	9650	9650	9650	0
333	20231201	150800	50882720	9650	9650	9650	9650	0
334	20231201	150700	50882720	9650	9650	9650	9650	0
335	20231201	150600	50882720	9650	9650	9650	9650	0
336	20231201	150500	50882720	9650	9650	9650	9650	0
337	20231201	150400	50882720	9650	9650	9650	9650	60
338	20231201	150300	50303720	9680	9680	9680	9680	8
339	20231201	150200	50226280	9730	9730	9730	9730	1
340	20231201	150100	50216550	9750	9740	9750	9740	612
341	20231201	150000	44250390	9750	9700	9750	9700	1200
342	20231201	145900	32579430	9690	9680	9690	9680	297
343	20231201	145800	29704110	9680	9680	9680	9680	0
344	20231201	145700	29704110	9680	9680	9680	9680	0
345	20231201	145600	29704110	9680	9680	9680	9680	0
346	20231201	145500	29704110	9680	9670	9680	9670	874
347	20231201	145400	21252010	9650	9650	9650	9650	316
348	20231201	145300	18202610	9640	9640	9640	9640	0
349	20231201	145200	18202610	9640	9640	9640	9640	0
350	20231201	145100	18202610	9640	9640	9640	9640	0
351	20231201	145000	18202610	9640	9640	9640	9640	0
352	20231201	144900	18202610	9640	9640	9640	9640	0
353	20231201	144800	18202610	9640	9640	9640	9640	0
354	20231201	144700	18202610	9640	9640	9640	9640	0
355	20231201	144600	18202610	9640	9640	9640	9640	0
356	20231201	144500	18202610	9640	9640	9640	9640	0
357	20231201	144400	18202610	9640	9640	9640	9640	10
358	20231201	144300	18106210	9650	9650	9650	9650	0
359	20231201	144200	18106210	9650	9650	9650	9650	10
360	20231201	144100	18009710	9640	9640	9640	9640	0
361	20231201	144000	18009710	9640	9640	9640	9640	0
362	20231201	143900	18009710	9640	9640	9640	9640	0
363	20231201	143800	18009710	9640	9640	9640	9640	0
364	20231201	143700	18009710	9640	9640	9640	9640	0
365	20231201	143600	18009710	9640	9640	9640	9640	0
366	20231201	143500	18009710	9640	9640	9640	9640	0
367	20231201	143400	18009710	9640	9640	9640	9640	0
368	20231201	143300	18009710	9640	9640	9640	9640	0
369	20231201	143200	18009710	9640	9640	9640	9640	0
370	20231201	143100	18009710	9640	9640	9640	9640	0
371	20231201	143000	18009710	9640	9640	9640	9640	3
372	20231201	142900	17980790	9640	9640	9640	9640	0
373	20231201	142800	17980790	9640	9640	9640	9640	0
374	20231201	142700	17980790	9640	9640	9640	9640	0
375	20231201	142600	17980790	9640	9640	9640	9640	10
376	20231201	142500	17884390	9640	9640	9640	9640	0
377	20231201	142400	17884390	9640	9640	9640	9640	0
378	20231201	142300	17884390	9640	9640	9640	9640	0
379	20231201	142200	17884390	9640	9640	9640	9640	21
380	20231201	142100	17681950	9640	9640	9640	9640	4
381	20231201	142000	17643390	9640	9640	9640	9640	0
382	20231201	141900	17643390	9640	9640	9640	9640	0
383	20231201	141800	17643390	9640	9640	9640	9640	0
384	20231201	141700	17643390	9640	9640	9640	9640	0
385	20231201	141600	17643390	9640	9640	9640	9640	0
386	20231201	141500	17643390	9640	9640	9640	9640	0
387	20231201	141400	17643390	9640	9640	9640	9640	0
388	20231201	141300	17643390	9640	9640	9640	9640	2
389	20231201	141200	17624110	9640	9640	9640	9640	0
390	20231201	141100	17624110	9640	9640	9640	9640	0
391	20231201	141000	17624110	9640	9640	9640	9640	7
392	20231201	140900	17556630	9640	9640	9640	9640	0
393	20231201	140800	17556630	9640	9640	9640	9640	0
394	20231201	140700	17556630	9640	9640	9640	9640	0
395	20231201	140600	17556630	9640	9640	9640	9640	0
396	20231201	140500	17556630	9640	9640	9640	9640	10
397	20231201	140400	17460230	9640	9640	9640	9640	33
398	20231201	140300	17142110	9650	9650	9650	9650	0
399	20231201	140200	17142110	9650	9650	9650	9650	0
400	20231201	140100	17142110	9650	9650	9650	9650	50
401	20231201	140000	16659610	9650	9650	9650	9650	0
402	20231201	135900	16659610	9650	9650	9650	9650	0
403	20231201	135800	16659610	9650	9650	9650	9650	103
404	20231201	135700	15665660	9640	9640	9640	9640	50
405	20231201	135600	15183660	9640	9640	9640	9640	0
406	20231201	135500	15183660	9640	9640	9640	9640	0
407	20231201	135400	15183660	9640	9640	9640	9640	0
408	20231201	135300	15183660	9640	9640	9640	9640	0
409	20231201	135200	15183660	9640	9640	9640	9640	10
410	20231201	135100	15087260	9640	9640	9640	9640	0
411	20231201	135000	15087260	9640	9640	9640	9640	0
412	20231201	134900	15087260	9640	9640	9640	9640	0
413	20231201	134800	15087260	9640	9640	9640	9640	0
414	20231201	134700	15087260	9640	9640	9640	9640	0
415	20231201	134600	15087260	9640	9640	9640	9640	0
416	20231201	134500	15087260	9640	9640	9640	9640	9
417	20231201	134400	15000500	9650	9650	9650	9650	0
418	20231201	134300	15000500	9650	9650	9650	9650	0
419	20231201	134200	15000500	9650	9650	9650	9650	31
420	20231201	134100	14701350	9650	9650	9650	9650	0
421	20231201	134000	14701350	9650	9650	9650	9650	0
422	20231201	133900	14701350	9650	9650	9650	9650	0
423	20231201	133800	14701350	9650	9650	9650	9650	0
424	20231201	133700	14701350	9650	9650	9650	9650	10
425	20231201	133600	14604850	9650	9650	9650	9650	0
426	20231201	133500	14604850	9650	9650	9650	9650	0
427	20231201	133400	14604850	9650	9650	9650	9650	0
428	20231201	133300	14604850	9650	9650	9650	9650	0
429	20231201	133200	14604850	9650	9650	9650	9650	0
430	20231201	133100	14604850	9650	9650	9650	9650	0
431	20231201	133000	14604850	9650	9650	9650	9650	0
432	20231201	132900	14604850	9650	9650	9650	9650	0
433	20231201	132800	14604850	9650	9650	9650	9650	0
434	20231201	132700	14604850	9650	9650	9650	9650	100
435	20231201	132600	13639850	9660	9660	9660	9660	0
436	20231201	132500	13639850	9660	9660	9660	9660	0
437	20231201	132400	13639850	9660	9660	9660	9660	0
438	20231201	132300	13639850	9660	9660	9660	9660	0
439	20231201	132200	13639850	9660	9660	9660	9660	2
440	20231201	132100	13620530	9670	9670	9670	9670	0
441	20231201	132000	13620530	9670	9670	9670	9670	0
442	20231201	131900	13620530	9670	9670	9670	9670	3
443	20231201	131800	13591520	9660	9660	9660	9660	0
444	20231201	131700	13591520	9660	9660	9660	9660	0
445	20231201	131600	13591520	9660	9660	9660	9660	0
446	20231201	131500	13591520	9660	9660	9660	9660	0
447	20231201	131400	13591520	9660	9660	9660	9660	0
448	20231201	131300	13591520	9660	9660	9660	9660	0
449	20231201	131200	13591520	9660	9660	9660	9660	19
450	20231201	131100	13407980	9670	9670	9670	9670	28
451	20231201	131000	13137220	9670	9670	9670	9670	0
452	20231201	130900	13137220	9670	9670	9670	9670	2
453	20231201	130800	13117880	9670	9670	9670	9670	1
454	20231201	130700	13108210	9670	9670	9670	9670	0
455	20231201	130600	13108210	9670	9670	9670	9670	0
456	20231201	130500	13108210	9670	9670	9670	9670	0
457	20231201	130400	13108210	9670	9670	9670	9670	1
458	20231201	130300	13098540	9670	9670	9670	9670	0
459	20231201	130200	13098540	9670	9670	9670	9670	0
460	20231201	130100	13098540	9670	9670	9670	9670	1
461	20231201	130000	13088870	9670	9670	9670	9670	0
462	20231201	125900	13088870	9670	9670	9670	9670	0
463	20231201	125800	13088870	9670	9670	9670	9670	30
464	20231201	125700	12798770	9670	9670	9670	9670	1
465	20231201	125600	12789100	9660	9660	9660	9660	1
466	20231201	125500	12779440	9660	9660	9660	9660	0
467	20231201	125400	12779440	9660	9660	9660	9660	0
468	20231201	125300	12779440	9660	9660	9660	9660	3
469	20231201	125200	12750460	9660	9660	9660	9660	10
470	20231201	125100	12653860	9660	9660	9660	9660	0
471	20231201	125000	12653860	9660	9660	9660	9660	0
472	20231201	124900	12653860	9660	9660	9660	9660	4
473	20231201	124800	12615220	9660	9660	9660	9660	0
474	20231201	124700	12615220	9660	9660	9660	9660	0
475	20231201	124600	12615220	9660	9660	9660	9660	0
476	20231201	124500	12615220	9660	9660	9660	9660	0
477	20231201	124400	12615220	9660	9660	9660	9660	0
478	20231201	124300	12615220	9660	9660	9660	9660	12
479	20231201	124200	12499300	9660	9660	9660	9660	0
480	20231201	124100	12499300	9660	9660	9660	9660	0
481	20231201	124000	12499300	9660	9660	9660	9660	20
482	20231201	123900	12306100	9660	9660	9660	9660	10
483	20231201	123800	12209500	9660	9660	9660	9660	0
484	20231201	123700	12209500	9660	9660	9660	9660	0
485	20231201	123600	12209500	9660	9660	9660	9660	0
486	20231201	123500	12209500	9660	9660	9660	9660	0
487	20231201	123400	12209500	9660	9660	9660	9660	0
488	20231201	123300	12209500	9660	9660	9660	9660	0
489	20231201	123200	12209500	9660	9660	9660	9660	0
490	20231201	123100	12209500	9660	9660	9660	9660	0
491	20231201	123000	12209500	9660	9660	9660	9660	22
492	20231201	122900	11996980	9660	9660	9660	9660	0
493	20231201	122800	11996980	9660	9660	9660	9660	0
494	20231201	122700	11996980	9660	9660	9660	9660	0
495	20231201	122600	11996980	9660	9660	9660	9660	5
496	20231201	122500	11948680	9670	9670	9670	9670	0
497	20231201	122400	11948680	9670	9670	9670	9670	1
498	20231201	122300	11939010	9680	9680	9680	9680	0
499	20231201	122200	11939010	9680	9680	9680	9680	0
500	20231201	122100	11939010	9680	9680	9680	9680	0
501	20231201	122000	11939010	9680	9680	9680	9680	2
502	20231201	121900	11919650	9690	9690	9690	9690	0
503	20231201	121800	11919650	9690	9690	9690	9690	0
504	20231201	121700	11919650	9690	9690	9690	9690	0
505	20231201	121600	11919650	9690	9690	9690	9690	0
506	20231201	121500	11919650	9690	9690	9690	9690	0
507	20231201	121400	11919650	9690	9690	9690	9690	0
508	20231201	121300	11919650	9690	9690	9690	9690	0
509	20231201	121200	11919650	9690	9690	9690	9690	0
510	20231201	121100	11919650	9690	9690	9690	9690	1
511	20231201	121000	11909960	9660	9660	9660	9660	0
512	20231201	120900	11909960	9660	9660	9660	9660	0
513	20231201	120800	11909960	9660	9660	9660	9660	1
514	20231201	120700	11900300	9690	9690	9690	9690	11
515	20231201	120600	11793710	9690	9690	9690	9690	2
516	20231201	120500	11774330	9680	9680	9680	9680	0
517	20231201	120400	11774330	9680	9680	9680	9680	0
518	20231201	120300	11774330	9680	9680	9680	9680	0
519	20231201	120200	11774330	9680	9680	9680	9680	0
520	20231201	120100	11774330	9680	9680	9680	9680	0
521	20231201	120000	11774330	9680	9680	9680	9680	0
522	20231201	115900	11774330	9680	9680	9680	9680	5
523	20231201	115800	11725930	9680	9680	9680	9680	1
524	20231201	115700	11716250	9680	9680	9680	9680	0
525	20231201	115600	11716250	9680	9680	9680	9680	0
526	20231201	115500	11716250	9680	9680	9680	9680	0
527	20231201	115400	11716250	9680	9680	9680	9680	0
528	20231201	115300	11716250	9680	9680	9680	9680	1
529	20231201	115200	11706570	9670	9680	9680	9670	16
530	20231201	115100	11551800	9670	9670	9670	9670	0
531	20231201	115000	11551800	9670	9670	9670	9670	0
532	20231201	114900	11551800	9670	9670	9670	9670	1
533	20231201	114800	11542130	9670	9670	9670	9670	0
534	20231201	114700	11542130	9670	9670	9670	9670	0
535	20231201	114600	11542130	9670	9670	9670	9670	0
536	20231201	114500	11542130	9670	9670	9670	9670	0
537	20231201	114400	11542130	9670	9670	9670	9670	0
538	20231201	114300	11542130	9670	9670	9670	9670	0
539	20231201	114200	11542130	9670	9670	9670	9670	0
540	20231201	114100	11542130	9670	9670	9670	9670	0
541	20231201	114000	11542130	9670	9670	9670	9670	0
542	20231201	113900	11542130	9670	9670	9670	9670	0
543	20231201	113800	11542130	9670	9670	9670	9670	0
544	20231201	113700	11542130	9670	9670	9670	9670	0
545	20231201	113600	11542130	9670	9670	9670	9670	0
546	20231201	113500	11542130	9670	9670	9670	9670	0
547	20231201	113400	11542130	9670	9670	9670	9670	11
548	20231201	113300	11435760	9660	9660	9660	9660	0
549	20231201	113200	11435760	9660	9660	9660	9660	0
550	20231201	113100	11435760	9660	9660	9660	9660	0
551	20231201	113000	11435760	9660	9660	9660	9660	0
552	20231201	112900	11435760	9660	9660	9660	9660	0
553	20231201	112800	11435760	9660	9660	9660	9660	0
554	20231201	112700	11435760	9660	9660	9660	9660	0
555	20231201	112600	11435760	9660	9660	9660	9660	0
556	20231201	112500	11435760	9660	9660	9660	9660	0
557	20231201	112400	11435760	9660	9660	9660	9660	2
558	20231201	112300	11416440	9660	9660	9660	9660	0
559	20231201	112200	11416440	9660	9660	9660	9660	1
560	20231201	112100	11406780	9690	9690	9690	9690	3
561	20231201	112000	11377710	9690	9690	9690	9690	0
562	20231201	111900	11377710	9690	9690	9690	9690	0
563	20231201	111800	11377710	9690	9690	9690	9690	3
564	20231201	111700	11348640	9690	9690	9690	9690	0
565	20231201	111600	11348640	9690	9690	9690	9690	0
566	20231201	111500	11348640	9690	9690	9690	9690	0
567	20231201	111400	11348640	9690	9690	9690	9690	0
568	20231201	111300	11348640	9690	9690	9690	9690	0
569	20231201	111200	11348640	9690	9690	9690	9690	0
570	20231201	111100	11348640	9690	9690	9690	9690	0
571	20231201	111000	11348640	9690	9670	9690	9670	50
572	20231201	110900	10865060	9670	9670	9670	9670	0
573	20231201	110800	10865060	9670	9670	9670	9670	0
574	20231201	110700	10865060	9670	9670	9670	9670	1
575	20231201	110600	10855390	9660	9660	9660	9660	0
576	20231201	110500	10855390	9660	9660	9660	9660	0
577	20231201	110400	10855390	9660	9660	9660	9660	0
578	20231201	110300	10855390	9660	9660	9660	9660	0
579	20231201	110200	10855390	9660	9660	9660	9660	0
580	20231201	110100	10855390	9660	9660	9660	9660	0
581	20231201	110000	10855390	9660	9660	9660	9660	34
582	20231201	105900	10526950	9660	9660	9660	9660	0
583	20231201	105800	10526950	9660	9660	9660	9660	5
584	20231201	105700	10478650	9670	9670	9670	9670	2
585	20231201	105600	10459310	9670	9670	9670	9670	71
586	20231201	105500	9772740	9660	9660	9660	9660	0
587	20231201	105400	9772740	9660	9660	9660	9660	0
588	20231201	105300	9772740	9660	9660	9660	9660	0
589	20231201	105200	9772740	9660	9660	9660	9660	14
590	20231201	105100	9637500	9650	9650	9650	9650	0
591	20231201	105000	9637500	9650	9650	9650	9650	0
592	20231201	104900	9637500	9650	9650	9650	9650	0
593	20231201	104800	9637500	9650	9650	9650	9650	0
594	20231201	104700	9637500	9650	9650	9650	9650	0
595	20231201	104600	9637500	9650	9650	9650	9650	0
596	20231201	104500	9637500	9650	9650	9650	9650	0
597	20231201	104400	9637500	9650	9650	9650	9650	0
598	20231201	104300	9637500	9650	9650	9650	9650	0
599	20231201	104200	9637500	9650	9650	9650	9650	0
600	20231201	104100	9637500	9650	9650	9650	9650	0
601	20231201	104000	9637500	9650	9650	9650	9650	0
602	20231201	103900	9637500	9650	9650	9650	9650	0
603	20231201	103800	9637500	9650	9650	9650	9650	0
604	20231201	103700	9637500	9650	9650	9650	9650	0
605	20231201	103600	9637500	9650	9650	9650	9650	0
606	20231201	103500	9637500	9650	9650	9650	9650	0
607	20231201	103400	9637500	9650	9650	9650	9650	0
608	20231201	103300	9637500	9650	9650	9650	9650	0
609	20231201	103200	9637500	9650	9650	9650	9650	12
610	20231201	103100	9521700	9660	9660	9660	9660	0
611	20231201	103000	9521700	9660	9660	9660	9660	0
612	20231201	102900	9521700	9660	9660	9660	9660	0
613	20231201	102800	9521700	9660	9660	9660	9660	0
614	20231201	102700	9521700	9660	9660	9660	9660	0
615	20231201	102600	9521700	9660	9660	9660	9660	5
616	20231201	102500	9473400	9670	9670	9670	9670	0
617	20231201	102400	9473400	9670	9670	9670	9670	0
618	20231201	102300	9473400	9670	9670	9670	9670	1
619	20231201	102200	9463730	9670	9670	9670	9670	0
620	20231201	102100	9463730	9670	9670	9670	9670	0
621	20231201	102000	9463730	9670	9670	9670	9670	0
622	20231201	101900	9463730	9670	9700	9700	9670	15
623	20231201	101800	9318560	9700	9700	9700	9700	0
624	20231201	101700	9318560	9700	9700	9700	9700	10
625	20231201	101600	9221560	9700	9700	9700	9700	1
626	20231201	101500	9211860	9670	9670	9670	9670	0
627	20231201	101400	9211860	9670	9680	9680	9670	4
628	20231201	101300	9173160	9680	9680	9680	9680	158
629	20231201	101200	7643720	9670	9670	9670	9670	249
630	20231201	101100	5235890	9660	9660	9660	9660	1
631	20231201	101000	5226230	9650	9650	9650	9650	1
632	20231201	100900	5216580	9660	9660	9660	9660	0
633	20231201	100800	5216580	9660	9660	9660	9660	0
634	20231201	100700	5216580	9660	9660	9660	9660	0
635	20231201	100600	5216580	9660	9660	9660	9660	0
636	20231201	100500	5216580	9660	9660	9660	9660	0
637	20231201	100400	5216580	9660	9660	9660	9660	6
638	20231201	100300	5158620	9670	9670	9670	9670	0
639	20231201	100200	5158620	9670	9670	9670	9670	0
640	20231201	100100	5158620	9670	9670	9670	9670	0
641	20231201	100000	5158620	9670	9670	9670	9670	0
642	20231201	095900	5158620	9670	9670	9670	9670	0
643	20231201	095800	5158620	9670	9670	9670	9670	0
644	20231201	095700	5158620	9670	9670	9670	9670	0
645	20231201	095600	5158620	9670	9670	9670	9670	0
646	20231201	095500	5158620	9670	9670	9670	9670	0
647	20231201	095400	5158620	9670	9670	9670	9670	0
648	20231201	095300	5158620	9670	9670	9670	9670	13
649	20231201	095200	5032910	9670	9670	9670	9670	0
650	20231201	095100	5032910	9670	9670	9670	9670	0
651	20231201	095000	5032910	9670	9670	9670	9670	0
652	20231201	094900	5032910	9670	9670	9670	9670	0
653	20231201	094800	5032910	9670	9670	9670	9670	0
654	20231201	094700	5032910	9670	9670	9670	9670	0
655	20231201	094600	5032910	9670	9670	9670	9670	0
656	20231201	094500	5032910	9670	9670	9670	9670	50
657	20231201	094400	4549410	9670	9670	9670	9670	2
658	20231201	094300	4530070	9670	9670	9670	9670	4
659	20231201	094200	4491390	9670	9670	9670	9670	16
660	20231201	094100	4336670	9670	9660	9670	9660	19
661	20231201	094000	4152980	9640	9640	9640	9640	0
662	20231201	093900	4152980	9640	9640	9640	9640	0
663	20231201	093800	4152980	9640	9670	9670	9640	51
664	20231201	093700	3661280	9670	9670	9670	9670	0
665	20231201	093600	3661280	9670	9670	9670	9670	0
666	20231201	093500	3661280	9670	9670	9670	9670	0
667	20231201	093400	3661280	9670	9670	9670	9670	0
668	20231201	093300	3661280	9670	9650	9670	9650	50
669	20231201	093200	3178080	9660	9660	9660	9660	0
670	20231201	093100	3178080	9660	9660	9660	9660	0
671	20231201	093000	3178080	9660	9660	9660	9660	0
672	20231201	092900	3178080	9660	9650	9660	9650	51
673	20231201	092800	2685770	9640	9640	9640	9640	0
674	20231201	092700	2685770	9640	9640	9640	9640	0
675	20231201	092600	2685770	9640	9640	9640	9640	3
676	20231201	092500	2656850	9650	9650	9650	9650	0
677	20231201	092400	2656850	9650	9650	9650	9650	15
678	20231201	092300	2512100	9650	9650	9650	9650	0
679	20231201	092200	2512100	9650	9650	9650	9650	0
680	20231201	092100	2512100	9650	9650	9650	9650	0
681	20231201	092000	2512100	9650	9650	9650	9650	0
682	20231201	091900	2512100	9650	9650	9650	9650	0
683	20231201	091800	2512100	9650	9640	9650	9640	57
684	20231201	091700	1962160	9640	9640	9640	9640	3
685	20231201	091600	1933240	9640	9640	9640	9640	0
686	20231201	091500	1933240	9640	9640	9640	9640	3
687	20231201	091400	1904320	9630	9630	9630	9630	0
688	20231201	091300	1904320	9630	9630	9630	9630	0
689	20231201	091200	1904320	9630	9630	9630	9630	0
690	20231201	091100	1904320	9630	9630	9630	9630	0
691	20231201	091000	1904320	9630	9640	9640	9630	15
692	20231201	090900	1759810	9650	9650	9650	9650	0
693	20231201	090800	1759810	9650	9650	9650	9650	9
694	20231201	090700	1672960	9650	9650	9650	9650	64
695	20231201	090600	1055360	9650	9650	9650	9650	0
696	20231201	090500	1055360	9650	9650	9650	9650	34
697	20231201	090400	727260	9650	9650	9650	9650	0
698	20231201	090300	727260	9650	9650	9650	9650	2
699	20231201	090200	707960	9680	9680	9680	9680	0
700	20231201	090100	707960	9680	9680	9680	9680	0
701	20231201	090000	707960	9680	9700	9700	9680	73