KissMeData/162300/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	202300	436353485	2850	2850	2850	2850	4495
3	20231201	202200	436353485	2850	2850	2850	2850	0
4	20231201	202100	436353485	2850	2850	2850	2850	0
5	20231201	202000	436353485	2850	2850	2850	2850	0
6	20231201	201900	436353485	2850	2850	2850	2850	0
7	20231201	201800	436353485	2850	2850	2850	2850	0
8	20231201	201700	436353485	2850	2850	2850	2850	0
9	20231201	201600	436353485	2850	2850	2850	2850	0
10	20231201	201500	436353485	2850	2850	2850	2850	0
11	20231201	201400	436353485	2850	2850	2850	2850	0
12	20231201	201300	436353485	2850	2850	2850	2850	0
13	20231201	201200	436353485	2850	2850	2850	2850	0
14	20231201	201100	436353485	2850	2850	2850	2850	0
15	20231201	201000	436353485	2850	2850	2850	2850	0
16	20231201	200900	436353485	2850	2850	2850	2850	0
17	20231201	200800	436353485	2850	2850	2850	2850	0
18	20231201	200700	436353485	2850	2850	2850	2850	0
19	20231201	200600	436353485	2850	2850	2850	2850	0
20	20231201	200500	436353485	2850	2850	2850	2850	0
21	20231201	200400	436353485	2850	2850	2850	2850	0
22	20231201	200300	436353485	2850	2850	2850	2850	0
23	20231201	200200	436353485	2850	2850	2850	2850	0
24	20231201	200100	436353485	2850	2850	2850	2850	0
25	20231201	200000	436353485	2850	2850	2850	2850	0
26	20231201	195900	436353485	2850	2850	2850	2850	0
27	20231201	195800	436353485	2850	2850	2850	2850	0
28	20231201	195700	436353485	2850	2850	2850	2850	0
29	20231201	195600	436353485	2850	2850	2850	2850	0
30	20231201	195500	436353485	2850	2850	2850	2850	0
31	20231201	195400	436353485	2850	2850	2850	2850	0
32	20231201	195300	436353485	2850	2850	2850	2850	4495
33	20231201	195200	436353485	2850	2850	2850	2850	0
34	20231201	195100	436353485	2850	2850	2850	2850	0
35	20231201	195000	436353485	2850	2850	2850	2850	0
36	20231201	194900	436353485	2850	2850	2850	2850	0
37	20231201	194800	436353485	2850	2850	2850	2850	0
38	20231201	194700	436353485	2850	2850	2850	2850	0
39	20231201	194600	436353485	2850	2850	2850	2850	0
40	20231201	194500	436353485	2850	2850	2850	2850	0
41	20231201	194400	436353485	2850	2850	2850	2850	0
42	20231201	194300	436353485	2850	2850	2850	2850	0
43	20231201	194200	436353485	2850	2850	2850	2850	0
44	20231201	194100	436353485	2850	2850	2850	2850	0
45	20231201	194000	436353485	2850	2850	2850	2850	0
46	20231201	193900	436353485	2850	2850	2850	2850	0
47	20231201	193800	436353485	2850	2850	2850	2850	0
48	20231201	193700	436353485	2850	2850	2850	2850	0
49	20231201	193600	436353485	2850	2850	2850	2850	0
50	20231201	193500	436353485	2850	2850	2850	2850	0
51	20231201	193400	436353485	2850	2850	2850	2850	0
52	20231201	193300	436353485	2850	2850	2850	2850	0
53	20231201	193200	436353485	2850	2850	2850	2850	0
54	20231201	193100	436353485	2850	2850	2850	2850	0
55	20231201	193000	436353485	2850	2850	2850	2850	0
56	20231201	192900	436353485	2850	2850	2850	2850	0
57	20231201	192800	436353485	2850	2850	2850	2850	0
58	20231201	192700	436353485	2850	2850	2850	2850	0
59	20231201	192600	436353485	2850	2850	2850	2850	0
60	20231201	192500	436353485	2850	2850	2850	2850	0
61	20231201	192400	436353485	2850	2850	2850	2850	0
62	20231201	192300	436353485	2850	2850	2850	2850	4495
63	20231201	192200	436353485	2850	2850	2850	2850	0
64	20231201	192100	436353485	2850	2850	2850	2850	0
65	20231201	192000	436353485	2850	2850	2850	2850	0
66	20231201	191900	436353485	2850	2850	2850	2850	0
67	20231201	191800	436353485	2850	2850	2850	2850	0
68	20231201	191700	436353485	2850	2850	2850	2850	0
69	20231201	191600	436353485	2850	2850	2850	2850	0
70	20231201	191500	436353485	2850	2850	2850	2850	0
71	20231201	191400	436353485	2850	2850	2850	2850	0
72	20231201	191300	436353485	2850	2850	2850	2850	0
73	20231201	191200	436353485	2850	2850	2850	2850	0
74	20231201	191100	436353485	2850	2850	2850	2850	0
75	20231201	191000	436353485	2850	2850	2850	2850	0
76	20231201	190900	436353485	2850	2850	2850	2850	0
77	20231201	190800	436353485	2850	2850	2850	2850	0
78	20231201	190700	436353485	2850	2850	2850	2850	0
79	20231201	190600	436353485	2850	2850	2850	2850	0
80	20231201	190500	436353485	2850	2850	2850	2850	0
81	20231201	190400	436353485	2850	2850	2850	2850	0
82	20231201	190300	436353485	2850	2850	2850	2850	0
83	20231201	190200	436353485	2850	2850	2850	2850	0
84	20231201	190100	436353485	2850	2850	2850	2850	0
85	20231201	190000	436353485	2850	2850	2850	2850	0
86	20231201	185900	436353485	2850	2850	2850	2850	0
87	20231201	185800	436353485	2850	2850	2850	2850	0
88	20231201	185700	436353485	2850	2850	2850	2850	0
89	20231201	185600	436353485	2850	2850	2850	2850	0
90	20231201	185500	436353485	2850	2850	2850	2850	0
91	20231201	185400	436353485	2850	2850	2850	2850	0
92	20231201	185300	436353485	2850	2850	2850	2850	4495
93	20231201	185200	436353485	2850	2850	2850	2850	0
94	20231201	185100	436353485	2850	2850	2850	2850	0
95	20231201	185000	436353485	2850	2850	2850	2850	0
96	20231201	184900	436353485	2850	2850	2850	2850	0
97	20231201	184800	436353485	2850	2850	2850	2850	0
98	20231201	184700	436353485	2850	2850	2850	2850	0
99	20231201	184600	436353485	2850	2850	2850	2850	0
100	20231201	184500	436353485	2850	2850	2850	2850	0
101	20231201	184400	436353485	2850	2850	2850	2850	0
102	20231201	184300	436353485	2850	2850	2850	2850	0
103	20231201	184200	436353485	2850	2850	2850	2850	0
104	20231201	184100	436353485	2850	2850	2850	2850	0
105	20231201	184000	436353485	2850	2850	2850	2850	0
106	20231201	183900	436353485	2850	2850	2850	2850	0
107	20231201	183800	436353485	2850	2850	2850	2850	0
108	20231201	183700	436353485	2850	2850	2850	2850	0
109	20231201	183600	436353485	2850	2850	2850	2850	0
110	20231201	183500	436353485	2850	2850	2850	2850	0
111	20231201	183400	436353485	2850	2850	2850	2850	0
112	20231201	183300	436353485	2850	2850	2850	2850	0
113	20231201	183200	436353485	2850	2850	2850	2850	0
114	20231201	183100	436353485	2850	2850	2850	2850	0
115	20231201	183000	436353485	2850	2850	2850	2850	0
116	20231201	182900	436353485	2850	2850	2850	2850	0
117	20231201	182800	436353485	2850	2850	2850	2850	0
118	20231201	182700	436353485	2850	2850	2850	2850	0
119	20231201	182600	436353485	2850	2850	2850	2850	0
120	20231201	182500	436353485	2850	2850	2850	2850	0
121	20231201	182400	436353485	2850	2850	2850	2850	0
122	20231201	182300	436353485	2850	2850	2850	2850	4495
123	20231201	182200	436353485	2850	2850	2850	2850	0
124	20231201	182100	436353485	2850	2850	2850	2850	0
125	20231201	182000	436353485	2850	2850	2850	2850	0
126	20231201	181900	436353485	2850	2850	2850	2850	0
127	20231201	181800	436353485	2850	2850	2850	2850	0
128	20231201	181700	436353485	2850	2850	2850	2850	0
129	20231201	181600	436353485	2850	2850	2850	2850	0
130	20231201	181500	436353485	2850	2850	2850	2850	0
131	20231201	181400	436353485	2850	2850	2850	2850	0
132	20231201	181300	436353485	2850	2850	2850	2850	0
133	20231201	181200	436353485	2850	2850	2850	2850	0
134	20231201	181100	436353485	2850	2850	2850	2850	0
135	20231201	181000	436353485	2850	2850	2850	2850	0
136	20231201	180900	436353485	2850	2850	2850	2850	0
137	20231201	180800	436353485	2850	2850	2850	2850	0
138	20231201	180700	436353485	2850	2850	2850	2850	0
139	20231201	180600	436353485	2850	2850	2850	2850	0
140	20231201	180500	436353485	2850	2850	2850	2850	0
141	20231201	180400	436353485	2850	2850	2850	2850	0
142	20231201	180300	436353485	2850	2850	2850	2850	0
143	20231201	180200	436353485	2850	2850	2850	2850	0
144	20231201	180100	436353485	2850	2850	2850	2850	0
145	20231201	180000	436353485	2850	2850	2850	2850	0
146	20231201	175900	436353485	2850	2850	2850	2850	0
147	20231201	175800	436353485	2850	2850	2850	2850	0
148	20231201	175700	436353485	2850	2850	2850	2850	0
149	20231201	175600	436353485	2850	2850	2850	2850	0
150	20231201	175500	436353485	2850	2850	2850	2850	0
151	20231201	175400	436353485	2850	2850	2850	2850	0
152	20231201	175300	436353485	2850	2850	2850	2850	4495
153	20231201	175200	436353485	2850	2850	2850	2850	0
154	20231201	175100	436353485	2850	2850	2850	2850	0
155	20231201	175000	436353485	2850	2850	2850	2850	0
156	20231201	174900	436353485	2850	2850	2850	2850	0
157	20231201	174800	436353485	2850	2850	2850	2850	0
158	20231201	174700	436353485	2850	2850	2850	2850	0
159	20231201	174600	436353485	2850	2850	2850	2850	0
160	20231201	174500	436353485	2850	2850	2850	2850	0
161	20231201	174400	436353485	2850	2850	2850	2850	0
162	20231201	174300	436353485	2850	2850	2850	2850	0
163	20231201	174200	436353485	2850	2850	2850	2850	0
164	20231201	174100	436353485	2850	2850	2850	2850	0
165	20231201	174000	436353485	2850	2850	2850	2850	0
166	20231201	173900	436353485	2850	2850	2850	2850	0
167	20231201	173800	436353485	2850	2850	2850	2850	0
168	20231201	173700	436353485	2850	2850	2850	2850	0
169	20231201	173600	436353485	2850	2850	2850	2850	0
170	20231201	173500	436353485	2850	2850	2850	2850	0
171	20231201	173400	436353485	2850	2850	2850	2850	0
172	20231201	173300	436353485	2850	2850	2850	2850	0
173	20231201	173200	436353485	2850	2850	2850	2850	0
174	20231201	173100	436353485	2850	2850	2850	2850	0
175	20231201	173000	436353485	2850	2850	2850	2850	0
176	20231201	172900	436353485	2850	2850	2850	2850	0
177	20231201	172800	436353485	2850	2850	2850	2850	0
178	20231201	172700	436353485	2850	2850	2850	2850	0
179	20231201	172600	436353485	2850	2850	2850	2850	0
180	20231201	172500	436353485	2850	2850	2850	2850	0
181	20231201	172400	436353485	2850	2850	2850	2850	0
182	20231201	172300	436353485	2850	2850	2850	2850	4495
183	20231201	172200	436353485	2850	2850	2850	2850	0
184	20231201	172100	436353485	2850	2850	2850	2850	0
185	20231201	172000	436353485	2850	2850	2850	2850	0
186	20231201	171900	436353485	2850	2850	2850	2850	0
187	20231201	171800	436353485	2850	2850	2850	2850	0
188	20231201	171700	436353485	2850	2850	2850	2850	0
189	20231201	171600	436353485	2850	2850	2850	2850	0
190	20231201	171500	436353485	2850	2850	2850	2850	0
191	20231201	171400	436353485	2850	2850	2850	2850	0
192	20231201	171300	436353485	2850	2850	2850	2850	0
193	20231201	171200	436353485	2850	2850	2850	2850	0
194	20231201	171100	436353485	2850	2850	2850	2850	0
195	20231201	171000	436353485	2850	2850	2850	2850	0
196	20231201	170900	436353485	2850	2850	2850	2850	0
197	20231201	170800	436353485	2850	2850	2850	2850	0
198	20231201	170700	436353485	2850	2850	2850	2850	0
199	20231201	170600	436353485	2850	2850	2850	2850	0
200	20231201	170500	436353485	2850	2850	2850	2850	0
201	20231201	170400	436353485	2850	2850	2850	2850	0
202	20231201	170300	436353485	2850	2850	2850	2850	0
203	20231201	170200	436353485	2850	2850	2850	2850	0
204	20231201	170100	436353485	2850	2850	2850	2850	0
205	20231201	170000	436353485	2850	2850	2850	2850	0
206	20231201	165900	436353485	2850	2850	2850	2850	0
207	20231201	165800	436353485	2850	2850	2850	2850	0
208	20231201	165700	436353485	2850	2850	2850	2850	0
209	20231201	165600	436353485	2850	2850	2850	2850	0
210	20231201	165500	436353485	2850	2850	2850	2850	0
211	20231201	165400	436353485	2850	2850	2850	2850	0
212	20231201	165300	436353485	2850	2850	2850	2850	4495
213	20231201	165200	436353485	2850	2850	2850	2850	0
214	20231201	165100	436353485	2850	2850	2850	2850	0
215	20231201	165000	436353485	2850	2850	2850	2850	0
216	20231201	164900	436353485	2850	2850	2850	2850	0
217	20231201	164800	436353485	2850	2850	2850	2850	0
218	20231201	164700	436353485	2850	2850	2850	2850	0
219	20231201	164600	436353485	2850	2850	2850	2850	0
220	20231201	164500	436353485	2850	2850	2850	2850	0
221	20231201	164400	436353485	2850	2850	2850	2850	0
222	20231201	164300	436353485	2850	2850	2850	2850	0
223	20231201	164200	436353485	2850	2850	2850	2850	0
224	20231201	164100	436353485	2850	2850	2850	2850	0
225	20231201	164000	436353485	2850	2850	2850	2850	0
226	20231201	163900	436353485	2850	2850	2850	2850	0
227	20231201	163800	436353485	2850	2850	2850	2850	0
228	20231201	163700	436353485	2850	2850	2850	2850	0
229	20231201	163600	436353485	2850	2850	2850	2850	0
230	20231201	163500	436353485	2850	2850	2850	2850	0
231	20231201	163400	436353485	2850	2850	2850	2850	0
232	20231201	163300	436353485	2850	2850	2850	2850	0
233	20231201	163200	436353485	2850	2850	2850	2850	0
234	20231201	163100	436353485	2850	2850	2850	2850	0
235	20231201	163000	436353485	2850	2850	2850	2850	0
236	20231201	162900	436353485	2850	2850	2850	2850	0
237	20231201	162800	436353485	2850	2850	2850	2850	0
238	20231201	162700	436353485	2850	2850	2850	2850	0
239	20231201	162600	436353485	2850	2850	2850	2850	0
240	20231201	162500	436353485	2850	2850	2850	2850	0
241	20231201	162400	436353485	2850	2850	2850	2850	0
242	20231201	162300	436353485	2850	2850	2850	2850	4495
243	20231201	162200	436353485	2850	2850	2850	2850	0
244	20231201	162100	436353485	2850	2850	2850	2850	0
245	20231201	162000	436353485	2850	2850	2850	2850	0
246	20231201	161900	436353485	2850	2850	2850	2850	0
247	20231201	161800	436353485	2850	2850	2850	2850	0
248	20231201	161700	436353485	2850	2850	2850	2850	0
249	20231201	161600	436353485	2850	2850	2850	2850	0
250	20231201	161500	436353485	2850	2850	2850	2850	0
251	20231201	161400	436353485	2850	2850	2850	2850	0
252	20231201	161300	436353485	2850	2850	2850	2850	0
253	20231201	161200	436353485	2850	2850	2850	2850	0
254	20231201	161100	436353485	2850	2850	2850	2850	0
255	20231201	161000	436353485	2850	2850	2850	2850	0
256	20231201	160900	436353485	2850	2850	2850	2850	0
257	20231201	160800	436353485	2850	2850	2850	2850	0
258	20231201	160700	436353485	2850	2850	2850	2850	0
259	20231201	160600	436353485	2850	2850	2850	2850	0
260	20231201	160500	436353485	2850	2850	2850	2850	0
261	20231201	160400	436353485	2850	2850	2850	2850	0
262	20231201	160300	436353485	2850	2850	2850	2850	0
263	20231201	160200	436353485	2850	2850	2850	2850	0
264	20231201	160100	436353485	2850	2850	2850	2850	0
265	20231201	160000	436353485	2850	2850	2850	2850	0
266	20231201	155900	436353485	2850	2850	2850	2850	0
267	20231201	155800	436353485	2850	2850	2850	2850	0
268	20231201	155700	436353485	2850	2850	2850	2850	0
269	20231201	155600	436353485	2850	2850	2850	2850	0
270	20231201	155500	436353485	2850	2850	2850	2850	0
271	20231201	155400	436353485	2850	2850	2850	2850	0
272	20231201	155300	436353485	2850	2850	2850	2850	4495
273	20231201	155200	436353485	2850	2850	2850	2850	0
274	20231201	155100	436353485	2850	2850	2850	2850	0
275	20231201	155000	436353485	2850	2850	2850	2850	0
276	20231201	154900	436353485	2850	2850	2850	2850	0
277	20231201	154800	436353485	2850	2850	2850	2850	0
278	20231201	154700	436353485	2850	2850	2850	2850	0
279	20231201	154600	436353485	2850	2850	2850	2850	0
280	20231201	154500	436353485	2850	2850	2850	2850	0
281	20231201	154400	436353485	2850	2850	2850	2850	0
282	20231201	154300	436353485	2850	2850	2850	2850	0
283	20231201	154200	436353485	2850	2850	2850	2850	0
284	20231201	154100	436353485	2850	2850	2850	2850	0
285	20231201	154000	436353485	2850	2850	2850	2850	0
286	20231201	153900	436353485	2850	2850	2850	2850	0
287	20231201	153800	436353485	2850	2850	2850	2850	0
288	20231201	153700	436353485	2850	2850	2850	2850	0
289	20231201	153600	436353485	2850	2850	2850	2850	0
290	20231201	153500	436353485	2850	2850	2850	2850	0
291	20231201	153400	436353485	2850	2850	2850	2850	0
292	20231201	153300	436353485	2850	2850	2850	2850	0
293	20231201	153200	436353485	2850	2850	2850	2850	0
294	20231201	153100	436353485	2850	2850	2850	2850	0
295	20231201	153000	436353485	2850	2850	2850	2850	4495
296	20231201	152900	423542735	2885	2885	2885	2885	0
297	20231201	152800	423542735	2885	2885	2885	2885	0
298	20231201	152700	423542735	2885	2885	2885	2885	0
299	20231201	152600	423542735	2885	2885	2885	2885	0
300	20231201	152500	423542735	2885	2885	2885	2885	0
301	20231201	152400	423542735	2885	2885	2885	2885	0
302	20231201	152300	423542735	2885	2885	2885	2885	0
303	20231201	152200	423542735	2885	2885	2885	2885	0
304	20231201	152100	423542735	2885	2885	2885	2885	0
305	20231201	152000	423542735	2885	2885	2885	2885	0
306	20231201	151900	423542735	2885	2880	2885	2880	697
307	20231201	151800	421534935	2880	2880	2880	2880	215
308	20231201	151700	420915735	2870	2870	2870	2870	1
309	20231201	151600	420912865	2885	2880	2885	2865	3379
310	20231201	151500	411216820	2885	2885	2885	2885	0
311	20231201	151400	411216820	2885	2885	2885	2885	50
312	20231201	151300	411072570	2885	2885	2885	2870	151
313	20231201	151200	410636980	2890	2870	2890	2870	1142
314	20231201	151100	407344540	2870	2870	2870	2870	73
315	20231201	151000	407135030	2870	2875	2875	2870	287
316	20231201	150900	406311175	2875	2865	2885	2865	566
317	20231201	150800	404689555	2885	2870	2885	2870	195
318	20231201	150700	404129890	2890	2890	2890	2890	0
319	20231201	150600	404129890	2890	2890	2890	2890	0
320	20231201	150500	404129890	2890	2885	2890	2885	1584
321	20231201	150400	399560040	2880	2880	2880	2880	342
322	20231201	150300	398575080	2870	2865	2875	2865	1401
323	20231201	150200	394555755	2865	2865	2865	2865	64
324	20231201	150100	394372395	2870	2870	2870	2870	7
325	20231201	150000	394352305	2875	2875	2875	2875	1000
326	20231201	145900	391477305	2875	2875	2875	2875	0
327	20231201	145800	391477305	2875	2870	2875	2870	27
328	20231201	145700	391399805	2870	2860	2870	2850	561
329	20231201	145600	389798685	2860	2860	2865	2840	1775
330	20231201	145500	384748220	2865	2870	2870	2850	4050
331	20231201	145400	373197760	2870	2870	2875	2850	4072
332	20231201	145300	361557475	2870	2870	2870	2870	244
333	20231201	145200	360857195	2870	2880	2880	2855	4202
334	20231201	145100	348829585	2895	2890	2895	2865	4349
335	20231201	145000	336321175	2890	2890	2890	2875	2057
336	20231201	144900	330396460	2890	2885	2890	2880	2819
337	20231201	144800	322267895	2890	2880	2890	2880	511
338	20231201	144700	320794900	2885	2880	2890	2880	622
339	20231201	144600	319002625	2880	2890	2890	2875	1104
340	20231201	144500	315826790	2890	2890	2895	2875	3193
341	20231201	144400	306638100	2875	2925	2925	2875	4003
342	20231201	144300	295096835	2890	2895	2895	2890	2299
343	20231201	144200	288448670	2930	2930	2930	2895	2911
344	20231201	144100	280004200	2900	2930	2930	2900	4003
345	20231201	144000	268387915	2905	2910	2930	2905	4001
346	20231201	143900	256760545	2910	2930	2930	2910	2020
347	20231201	143800	250881945	2930	2930	2930	2930	0
348	20231201	143700	250881945	2930	2930	2930	2930	1
349	20231201	143600	250879015	2910	2910	2910	2910	5
350	20231201	143500	250864465	2910	2910	2910	2910	0
351	20231201	143400	250864465	2910	2910	2910	2910	0
352	20231201	143300	250864465	2910	2920	2920	2910	2000
353	20231201	143200	245040800	2935	2920	2935	2915	2011
354	20231201	143100	239175015	2935	2925	2935	2925	16
355	20231201	143000	239128205	2925	2935	2950	2920	4141
356	20231201	142900	227011165	2950	2950	2950	2950	0
357	20231201	142800	227011165	2950	2950	2950	2950	0
358	20231201	142700	227011165	2950	2950	2950	2950	0
359	20231201	142600	227011165	2950	2950	2950	2950	0
360	20231201	142500	227011165	2950	2950	2950	2950	0
361	20231201	142400	227011165	2950	2950	2950	2950	0
362	20231201	142300	227011165	2950	2950	2950	2950	1
363	20231201	142200	227008215	2950	2950	2950	2950	0
364	20231201	142100	227008215	2950	2950	2950	2950	1
365	20231201	142000	227005265	2945	2945	2945	2945	0
366	20231201	141900	227005265	2945	2930	2945	2930	101
367	20231201	141800	226709320	2930	2930	2930	2930	300
368	20231201	141700	225830320	2950	2950	2950	2950	0
369	20231201	141600	225830320	2950	2950	2950	2950	1
370	20231201	141500	225827370	2930	2930	2930	2930	250
371	20231201	141400	225094870	2960	2960	2960	2960	1
372	20231201	141300	225091910	2930	2930	2960	2925	1325
373	20231201	141200	221210705	2930	2935	2935	2930	500
374	20231201	141100	219744090	2960	2960	2960	2960	1
375	20231201	141000	219741130	2940	2940	2940	2940	0
376	20231201	140900	219741130	2940	2940	2940	2940	120
377	20231201	140800	219388330	2935	2935	2935	2935	0
378	20231201	140700	219388330	2935	2935	2935	2935	0
379	20231201	140600	219388330	2935	2945	2945	2935	1000
380	20231201	140500	216448810	2935	2955	2955	2935	1000
381	20231201	140400	213506575	2970	2970	2970	2970	0
382	20231201	140300	213506575	2970	2970	2970	2965	24
383	20231201	140200	213435395	2950	2945	2950	2945	356
384	20231201	140100	212385440	2945	2940	2945	2940	1141
385	20231201	140000	209028060	2940	2940	2940	2940	0
386	20231201	135900	209028060	2940	2940	2940	2940	0
387	20231201	135800	209028060	2940	2940	2940	2940	0
388	20231201	135700	209028060	2940	2940	2940	2940	0
389	20231201	135600	209028060	2940	2930	2940	2930	6
390	20231201	135500	209010470	2930	2930	2930	2930	0
391	20231201	135400	209010470	2930	2930	2930	2930	20
392	20231201	135300	208951870	2940	2940	2940	2940	0
393	20231201	135200	208951870	2940	2940	2940	2940	0
394	20231201	135100	208951870	2940	2940	2940	2940	0
395	20231201	135000	208951870	2940	2940	2940	2940	0
396	20231201	134900	208951870	2940	2940	2940	2940	0
397	20231201	134800	208951870	2940	2940	2940	2940	0
398	20231201	134700	208951870	2940	2940	2940	2940	0
399	20231201	134600	208951870	2940	2940	2940	2940	0
400	20231201	134500	208951870	2940	2940	2940	2940	0
401	20231201	134400	208951870	2940	2940	2940	2940	0
402	20231201	134300	208951870	2940	2940	2940	2940	0
403	20231201	134200	208951870	2940	2940	2940	2940	0
404	20231201	134100	208951870	2940	2940	2940	2940	0
405	20231201	134000	208951870	2940	2940	2940	2940	1
406	20231201	133900	208948930	2930	2930	2930	2930	0
407	20231201	133800	208948930	2930	2930	2930	2930	100
408	20231201	133700	208655930	2930	2930	2930	2930	0
409	20231201	133600	208655930	2930	2930	2930	2930	25
410	20231201	133500	208582680	2930	2940	2940	2925	637
411	20231201	133400	206718830	2925	2925	2925	2925	1
412	20231201	133300	206715905	2925	2925	2925	2925	43
413	20231201	133200	206590130	2925	2925	2925	2925	1700
414	20231201	133100	201617630	2945	2945	2945	2945	0
415	20231201	133000	201617630	2945	2945	2945	2945	0
416	20231201	132900	201617630	2945	2945	2945	2945	0
417	20231201	132800	201617630	2945	2945	2945	2945	0
418	20231201	132700	201617630	2945	2945	2945	2945	0
419	20231201	132600	201617630	2945	2945	2945	2945	0
420	20231201	132500	201617630	2945	2945	2945	2945	0
421	20231201	132400	201617630	2945	2945	2945	2945	0
422	20231201	132300	201617630	2945	2945	2945	2945	0
423	20231201	132200	201617630	2945	2945	2945	2945	0
424	20231201	132100	201617630	2945	2945	2945	2945	0
425	20231201	132000	201617630	2945	2945	2945	2945	0
426	20231201	131900	201617630	2945	2945	2945	2945	0
427	20231201	131800	201617630	2945	2945	2945	2945	0
428	20231201	131700	201617630	2945	2945	2945	2945	10
429	20231201	131600	201588180	2945	2945	2945	2945	0
430	20231201	131500	201588180	2945	2945	2945	2945	0
431	20231201	131400	201588180	2945	2945	2945	2945	0
432	20231201	131300	201588180	2945	2945	2945	2945	0
433	20231201	131200	201588180	2945	2945	2945	2945	0
434	20231201	131100	201588180	2945	2945	2945	2945	0
435	20231201	131000	201588180	2945	2945	2945	2945	1
436	20231201	130900	201585235	2925	2925	2925	2925	0
437	20231201	130800	201585235	2925	2930	2930	2925	1000
438	20231201	130700	198660205	2925	2925	2925	2925	0
439	20231201	130600	198660205	2925	2935	2935	2925	223
440	20231201	130500	198007640	2945	2945	2945	2945	10
441	20231201	130400	197978190	2945	2935	2945	2935	102
442	20231201	130300	197678600	2935	2935	2935	2935	10
443	20231201	130200	197649250	2925	2925	2925	2925	0
444	20231201	130100	197649250	2925	2925	2925	2925	0
445	20231201	130000	197649250	2925	2925	2925	2925	0
446	20231201	125900	197649250	2925	2930	2930	2925	234
447	20231201	125800	196963850	2925	2940	2940	2925	2033
448	20231201	125700	191009055	2940	2940	2940	2940	0
449	20231201	125600	191009055	2940	2940	2940	2940	270
450	20231201	125500	190215255	2940	2940	2940	2940	0
451	20231201	125400	190215255	2940	2940	2940	2940	1
452	20231201	125300	190212315	2920	2930	2930	2920	2000
453	20231201	125200	184357475	2930	2960	2960	2930	2001
454	20231201	125100	178485175	2940	2950	2950	2940	4000
455	20231201	125000	166716255	2955	2955	2955	2950	2054
456	20231201	124900	160654420	2980	2980	2980	2980	33
457	20231201	124800	160556080	2980	2980	2980	2980	0
458	20231201	124700	160556080	2980	2980	2980	2980	0
459	20231201	124600	160556080	2980	2980	2980	2980	6
460	20231201	124500	160538200	2980	2980	2980	2980	0
461	20231201	124400	160538200	2980	2970	2980	2970	1200
462	20231201	124300	156965910	2960	2955	2960	2955	114
463	20231201	124200	156628540	2960	2960	2960	2960	0
464	20231201	124100	156628540	2960	2960	2960	2960	0
465	20231201	124000	156628540	2960	2960	2960	2960	0
466	20231201	123900	156628540	2960	2960	2960	2960	0
467	20231201	123800	156628540	2960	2960	2960	2960	202
468	20231201	123700	156030620	2965	2965	2965	2965	970
469	20231201	123600	153154570	2970	2970	2970	2970	0
470	20231201	123500	153154570	2970	2970	2970	2970	0
471	20231201	123400	153154570	2970	2970	2970	2970	0
472	20231201	123300	153154570	2970	2970	2970	2970	0
473	20231201	123200	153154570	2970	2970	2970	2970	0
474	20231201	123100	153154570	2970	2970	2970	2970	26
475	20231201	123000	153077350	2965	2970	2970	2965	14
476	20231201	122900	153035830	2960	2965	2965	2960	70
477	20231201	122800	152828535	2980	2980	2980	2980	0
478	20231201	122700	152828535	2980	2980	2980	2980	0
479	20231201	122600	152828535	2980	2980	2980	2980	0
480	20231201	122500	152828535	2980	2980	2980	2980	0
481	20231201	122400	152828535	2980	2980	2980	2980	300
482	20231201	122300	151934535	2980	2980	2980	2980	0
483	20231201	122200	151934535	2980	2980	2980	2980	0
484	20231201	122100	151934535	2980	2980	2980	2980	0
485	20231201	122000	151934535	2980	2980	2980	2980	10
486	20231201	121900	151904735	2980	2980	2980	2980	10
487	20231201	121800	151874935	2980	2980	2980	2980	0
488	20231201	121700	151874935	2980	2980	2980	2980	67
489	20231201	121600	151675275	2980	2980	2980	2980	0
490	20231201	121500	151675275	2980	2980	2980	2980	0
491	20231201	121400	151675275	2980	2975	2980	2975	33
492	20231201	121300	151577025	2975	2975	2975	2975	11
493	20231201	121200	151544300	2975	2975	2975	2975	0
494	20231201	121100	151544300	2975	2975	2975	2975	59
495	20231201	121000	151368775	2975	2975	2975	2975	600
496	20231201	120900	149583775	2975	2975	2975	2975	2
497	20231201	120800	149577825	2975	2975	2975	2975	0
498	20231201	120700	149577825	2975	2975	2975	2975	0
499	20231201	120600	149577825	2975	2975	2975	2975	0
500	20231201	120500	149577825	2975	2975	2975	2975	0
501	20231201	120400	149577825	2975	2975	2975	2975	2
502	20231201	120300	149571875	2975	2975	2975	2975	1
503	20231201	120200	149568900	2950	2950	2950	2950	2
504	20231201	120100	149563000	2965	2965	2965	2965	0
505	20231201	120000	149563000	2965	2965	2965	2965	2
506	20231201	115900	149557070	2965	2965	2965	2965	1
507	20231201	115800	149554105	2950	2950	2950	2950	300
508	20231201	115700	148669105	2955	2955	2955	2955	3
509	20231201	115600	148660240	2950	2955	2955	2950	600
510	20231201	115500	146889905	2955	2955	2955	2955	0
511	20231201	115400	146889905	2955	2955	2955	2955	575
512	20231201	115300	145190780	2960	2960	2960	2960	25
513	20231201	115200	145116780	2960	2960	2960	2960	38
514	20231201	115100	145004300	2960	2960	2960	2960	162
515	20231201	115000	144524780	2960	2960	2960	2960	400
516	20231201	114900	143340780	2960	2960	2960	2960	0
517	20231201	114800	143340780	2960	2960	2960	2960	16
518	20231201	114700	143293420	2980	2980	2980	2980	0
519	20231201	114600	143293420	2980	2980	2980	2980	500
520	20231201	114500	141803420	2980	2980	2980	2980	100
521	20231201	114400	141505420	2980	2980	2980	2980	41
522	20231201	114300	141383240	2980	2980	2980	2980	5
523	20231201	114200	141368340	2980	2980	2980	2980	0
524	20231201	114100	141368340	2980	2980	2980	2980	0
525	20231201	114000	141368340	2980	2980	2980	2980	1
526	20231201	113900	141365360	2980	2980	2980	2980	0
527	20231201	113800	141365360	2980	2980	2980	2980	10
528	20231201	113700	141335560	2980	2980	2980	2980	0
529	20231201	113600	141335560	2980	2980	2980	2980	0
530	20231201	113500	141335560	2980	2955	2980	2955	2
531	20231201	113400	141329625	2955	2955	2955	2955	0
532	20231201	113300	141329625	2955	2955	2955	2955	0
533	20231201	113200	141329625	2955	2955	2955	2955	0
534	20231201	113100	141329625	2955	2955	2955	2955	50
535	20231201	113000	141181875	2985	2985	2985	2985	2
536	20231201	112900	141175905	2985	2985	2985	2985	0
537	20231201	112800	141175905	2985	2985	2985	2985	1
538	20231201	112700	141172920	2970	2970	2970	2970	0
539	20231201	112600	141172920	2970	2970	2970	2970	0
540	20231201	112500	141172920	2970	2970	2970	2970	0
541	20231201	112400	141172920	2970	2970	2970	2970	10
542	20231201	112300	141143220	2985	2985	2985	2985	0
543	20231201	112200	141143220	2985	2985	2985	2985	8
544	20231201	112100	141119340	2985	2980	2985	2980	340
545	20231201	112000	140106130	2955	2955	2955	2955	10
546	20231201	111900	140076580	2980	2980	2980	2980	0
547	20231201	111800	140076580	2980	2980	2980	2980	3
548	20231201	111700	140067640	2945	2970	2970	2945	2700
549	20231201	111600	132092345	2985	2970	2985	2965	1501
550	20231201	111500	127639620	2975	2975	2975	2975	6
551	20231201	111400	127621770	2985	2985	2985	2985	0
552	20231201	111300	127621770	2985	2985	2985	2985	40
553	20231201	111200	127502370	2985	2970	2985	2970	217
554	20231201	111100	126857865	2970	2980	2985	2970	23
555	20231201	111000	126789285	2985	2985	2985	2985	0
556	20231201	110900	126789285	2985	2970	2985	2970	600
557	20231201	110800	125006310	2985	2985	2985	2985	0
558	20231201	110700	125006310	2985	2985	2985	2985	0
559	20231201	110600	125006310	2985	2985	2985	2985	0
560	20231201	110500	125006310	2985	2985	2985	2985	50
561	20231201	110400	124857060	2985	2985	2985	2985	600
562	20231201	110300	123066060	2985	2985	2985	2985	0
563	20231201	110200	123066060	2985	2985	2985	2985	1
564	20231201	110100	123063075	2970	2970	2970	2965	200
565	20231201	110000	122469575	2985	2970	2985	2970	3
566	20231201	105900	122460650	2985	2985	2985	2985	0
567	20231201	105800	122460650	2985	2985	2985	2985	0
568	20231201	105700	122460650	2985	2985	2985	2985	0
569	20231201	105600	122460650	2985	2985	2985	2985	1
570	20231201	105500	122457665	2965	2975	2975	2965	1904
571	20231201	105400	116805565	2985	2985	2985	2985	0
572	20231201	105300	116805565	2985	2985	2985	2985	12
573	20231201	105200	116769745	2990	2990	2990	2990	0
574	20231201	105100	116769745	2990	2990	2990	2990	501
575	20231201	105000	115271755	2990	2990	2990	2990	11
576	20231201	104900	115238865	2990	2980	2990	2980	16
577	20231201	104800	115191110	2980	2985	2990	2980	510
578	20231201	104700	113668790	2980	2980	2980	2980	970
579	20231201	104600	110778190	2980	2980	2980	2980	20
580	20231201	104500	110718590	2980	2970	2980	2970	934
581	20231201	104400	107944350	2965	2965	2965	2965	50
582	20231201	104300	107796100	2965	2950	2965	2950	80
583	20231201	104200	107559350	2965	2965	2965	2965	500
584	20231201	104100	106076850	2960	2960	2960	2960	1651
585	20231201	104000	101189890	2960	2960	2960	2960	371
586	20231201	103900	100091730	2945	2945	2945	2945	1137
587	20231201	103800	96743265	2945	2945	2945	2945	20
588	20231201	103700	96684365	2945	2935	2945	2935	300
589	20231201	103600	95801865	2940	2945	2945	2930	1280
590	20231201	103500	92044860	2950	2950	2950	2950	0
591	20231201	103400	92044860	2950	2950	2950	2950	0
592	20231201	103300	92044860	2950	2955	2955	2940	4003
593	20231201	103200	80246000	2940	2955	2955	2940	1110
594	20231201	103100	76977215	2955	2955	2955	2955	0
595	20231201	103000	76977215	2955	2955	2955	2955	0
596	20231201	102900	76977215	2955	2955	2955	2955	0
597	20231201	102800	76977215	2955	2955	2955	2955	0
598	20231201	102700	76977215	2955	2955	2955	2955	0
599	20231201	102600	76977215	2955	2950	2955	2950	9
600	20231201	102500	76950655	2955	2955	2955	2955	0
601	20231201	102400	76950655	2955	2955	2955	2955	5
602	20231201	102300	76935880	2950	2955	2955	2950	14
603	20231201	102200	76894575	2935	2940	2940	2935	296
604	20231201	102100	76025745	2935	2940	2965	2935	390
605	20231201	102000	74880700	2940	2940	2940	2940	0
606	20231201	101900	74880700	2940	2940	2940	2940	1551
607	20231201	101800	70320760	2945	2960	2960	2945	923
608	20231201	101700	67595025	2960	2960	2960	2960	0
609	20231201	101600	67595025	2960	2950	2960	2945	1001
610	20231201	101500	64644770	2950	2950	2950	2950	0
611	20231201	101400	64644770	2950	2955	2955	2950	200
612	20231201	101300	64054670	2950	2955	2955	2950	210
613	20231201	101200	63435020	2960	2955	2960	2950	109
614	20231201	101100	63113325	2955	2960	2960	2955	203
615	20231201	101000	62513360	2970	2970	2970	2970	133
616	20231201	100900	62118350	2970	2970	2970	2970	0
617	20231201	100800	62118350	2970	2970	2970	2970	10
618	20231201	100700	62088650	2950	2950	2950	2950	30
619	20231201	100600	62000150	2975	2965	2975	2965	57
620	20231201	100500	61830885	2965	2945	2965	2945	671
621	20231201	100400	59850650	2940	2940	2940	2940	200
622	20231201	100300	59262650	2940	2940	2940	2940	0
623	20231201	100200	59262650	2940	2940	2940	2940	0
624	20231201	100100	59262650	2940	2940	2940	2940	0
625	20231201	100000	59262650	2940	2935	2940	2935	215
626	20231201	095900	58631300	2940	2940	2940	2940	35
627	20231201	095800	58528400	2940	2940	2940	2940	64
628	20231201	095700	58340240	2940	2940	2940	2940	9
629	20231201	095600	58313780	2940	2940	2940	2940	0
630	20231201	095500	58313780	2940	2940	2940	2940	33
631	20231201	095400	58216760	2950	2950	2950	2950	0
632	20231201	095300	58216760	2950	2950	2950	2950	13
633	20231201	095200	58178410	2935	2935	2935	2935	144
634	20231201	095100	57755770	2935	2935	2935	2935	402
635	20231201	095000	56575900	2935	2935	2935	2935	5
636	20231201	094900	56561225	2950	2950	2950	2950	1
637	20231201	094800	56558275	2935	2935	2935	2935	195
638	20231201	094700	55985950	2950	2950	2950	2950	0
639	20231201	094600	55985950	2950	2935	2950	2935	2
640	20231201	094500	55980065	2950	2950	2950	2950	0
641	20231201	094400	55980065	2950	2950	2950	2950	31
642	20231201	094300	55888615	2950	2935	2950	2935	24
643	20231201	094200	55818145	2935	2950	2950	2935	258
644	20231201	094100	55060855	2950	2950	2950	2950	1003
645	20231201	094000	52102005	2950	2935	2950	2935	2
646	20231201	093900	52096120	2950	2950	2950	2950	0
647	20231201	093800	52096120	2950	2950	2950	2950	0
648	20231201	093700	52096120	2950	2950	2950	2950	0
649	20231201	093600	52096120	2950	2950	2950	2950	1
650	20231201	093500	52093170	2940	2950	2950	2940	1234
651	20231201	093400	48461700	2950	2950	2950	2950	0
652	20231201	093300	48461700	2950	2950	2950	2950	100
653	20231201	093200	48166700	2950	2950	2950	2950	0
654	20231201	093100	48166700	2950	2950	2950	2950	0
655	20231201	093000	48166700	2950	2950	2950	2950	0
656	20231201	092900	48166700	2950	2950	2950	2950	0
657	20231201	092800	48166700	2950	2950	2950	2950	1
658	20231201	092700	48163750	2945	2945	2945	2945	0
659	20231201	092600	48163750	2945	2945	2945	2945	138
660	20231201	092500	47757340	2945	2940	2945	2940	274
661	20231201	092400	46951330	2945	2945	2945	2945	0
662	20231201	092300	46951330	2945	2945	2945	2945	0
663	20231201	092200	46951330	2945	2945	2945	2945	1
664	20231201	092100	46948385	2935	2935	2935	2935	100
665	20231201	092000	46654885	2935	2935	2935	2935	0
666	20231201	091900	46654885	2935	2935	2935	2935	81
667	20231201	091800	46417150	2935	2930	2935	2930	101
668	20231201	091700	46121215	2930	2935	2935	2930	646
669	20231201	091600	44228035	2930	2940	2940	2930	2340
670	20231201	091500	37368490	2945	2950	2950	2945	1083
671	20231201	091400	34173810	2955	2955	2955	2950	755
672	20231201	091300	31943285	2960	2960	2960	2960	2
673	20231201	091200	31937365	2950	2950	2950	2950	3
674	20231201	091100	31928515	2950	2960	2960	2950	2727
675	20231201	091000	23871870	2960	2960	2960	2960	11
676	20231201	090900	23839310	2960	2965	2980	2960	1875
677	20231201	090800	18289010	2980	2965	2980	2960	14
678	20231201	090700	18247510	2975	2975	2975	2975	134
679	20231201	090600	17848860	2960	2960	2960	2955	2331
680	20231201	090500	10952605	2960	2965	2965	2960	2714
681	20231201	090400	2917315	2965	2965	2980	2965	20
682	20231201	090300	2858000	2965	2965	2965	2965	110
683	20231201	090200	2531850	2960	2980	2980	2960	100
684	20231201	090100	2234850	2985	2960	2985	2960	219
685	20231201	090000	1586585	2955	2980	2980	2955	533