KissMeData/312610/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	210200	88820835	2885	2885	2885	2885	283
3	20231201	210100	88820835	2885	2885	2885	2885	0
4	20231201	210000	88820835	2885	2885	2885	2885	0
5	20231201	205900	88820835	2885	2885	2885	2885	0
6	20231201	205800	88820835	2885	2885	2885	2885	0
7	20231201	205700	88820835	2885	2885	2885	2885	0
8	20231201	205600	88820835	2885	2885	2885	2885	0
9	20231201	205500	88820835	2885	2885	2885	2885	0
10	20231201	205400	88820835	2885	2885	2885	2885	0
11	20231201	205300	88820835	2885	2885	2885	2885	0
12	20231201	205200	88820835	2885	2885	2885	2885	0
13	20231201	205100	88820835	2885	2885	2885	2885	0
14	20231201	205000	88820835	2885	2885	2885	2885	0
15	20231201	204900	88820835	2885	2885	2885	2885	0
16	20231201	204800	88820835	2885	2885	2885	2885	0
17	20231201	204700	88820835	2885	2885	2885	2885	0
18	20231201	204600	88820835	2885	2885	2885	2885	0
19	20231201	204500	88820835	2885	2885	2885	2885	0
20	20231201	204400	88820835	2885	2885	2885	2885	0
21	20231201	204300	88820835	2885	2885	2885	2885	0
22	20231201	204200	88820835	2885	2885	2885	2885	0
23	20231201	204100	88820835	2885	2885	2885	2885	0
24	20231201	204000	88820835	2885	2885	2885	2885	0
25	20231201	203900	88820835	2885	2885	2885	2885	0
26	20231201	203800	88820835	2885	2885	2885	2885	0
27	20231201	203700	88820835	2885	2885	2885	2885	0
28	20231201	203600	88820835	2885	2885	2885	2885	0
29	20231201	203500	88820835	2885	2885	2885	2885	0
30	20231201	203400	88820835	2885	2885	2885	2885	0
31	20231201	203300	88820835	2885	2885	2885	2885	0
32	20231201	203200	88820835	2885	2885	2885	2885	283
33	20231201	203100	88820835	2885	2885	2885	2885	0
34	20231201	203000	88820835	2885	2885	2885	2885	0
35	20231201	202900	88820835	2885	2885	2885	2885	0
36	20231201	202800	88820835	2885	2885	2885	2885	0
37	20231201	202700	88820835	2885	2885	2885	2885	0
38	20231201	202600	88820835	2885	2885	2885	2885	0
39	20231201	202500	88820835	2885	2885	2885	2885	0
40	20231201	202400	88820835	2885	2885	2885	2885	0
41	20231201	202300	88820835	2885	2885	2885	2885	0
42	20231201	202200	88820835	2885	2885	2885	2885	0
43	20231201	202100	88820835	2885	2885	2885	2885	0
44	20231201	202000	88820835	2885	2885	2885	2885	0
45	20231201	201900	88820835	2885	2885	2885	2885	0
46	20231201	201800	88820835	2885	2885	2885	2885	0
47	20231201	201700	88820835	2885	2885	2885	2885	0
48	20231201	201600	88820835	2885	2885	2885	2885	0
49	20231201	201500	88820835	2885	2885	2885	2885	0
50	20231201	201400	88820835	2885	2885	2885	2885	0
51	20231201	201300	88820835	2885	2885	2885	2885	0
52	20231201	201200	88820835	2885	2885	2885	2885	0
53	20231201	201100	88820835	2885	2885	2885	2885	0
54	20231201	201000	88820835	2885	2885	2885	2885	0
55	20231201	200900	88820835	2885	2885	2885	2885	0
56	20231201	200800	88820835	2885	2885	2885	2885	0
57	20231201	200700	88820835	2885	2885	2885	2885	0
58	20231201	200600	88820835	2885	2885	2885	2885	0
59	20231201	200500	88820835	2885	2885	2885	2885	0
60	20231201	200400	88820835	2885	2885	2885	2885	0
61	20231201	200300	88820835	2885	2885	2885	2885	0
62	20231201	200200	88820835	2885	2885	2885	2885	283
63	20231201	200100	88820835	2885	2885	2885	2885	0
64	20231201	200000	88820835	2885	2885	2885	2885	0
65	20231201	195900	88820835	2885	2885	2885	2885	0
66	20231201	195800	88820835	2885	2885	2885	2885	0
67	20231201	195700	88820835	2885	2885	2885	2885	0
68	20231201	195600	88820835	2885	2885	2885	2885	0
69	20231201	195500	88820835	2885	2885	2885	2885	0
70	20231201	195400	88820835	2885	2885	2885	2885	0
71	20231201	195300	88820835	2885	2885	2885	2885	0
72	20231201	195200	88820835	2885	2885	2885	2885	0
73	20231201	195100	88820835	2885	2885	2885	2885	0
74	20231201	195000	88820835	2885	2885	2885	2885	0
75	20231201	194900	88820835	2885	2885	2885	2885	0
76	20231201	194800	88820835	2885	2885	2885	2885	0
77	20231201	194700	88820835	2885	2885	2885	2885	0
78	20231201	194600	88820835	2885	2885	2885	2885	0
79	20231201	194500	88820835	2885	2885	2885	2885	0
80	20231201	194400	88820835	2885	2885	2885	2885	0
81	20231201	194300	88820835	2885	2885	2885	2885	0
82	20231201	194200	88820835	2885	2885	2885	2885	0
83	20231201	194100	88820835	2885	2885	2885	2885	0
84	20231201	194000	88820835	2885	2885	2885	2885	0
85	20231201	193900	88820835	2885	2885	2885	2885	0
86	20231201	193800	88820835	2885	2885	2885	2885	0
87	20231201	193700	88820835	2885	2885	2885	2885	0
88	20231201	193600	88820835	2885	2885	2885	2885	0
89	20231201	193500	88820835	2885	2885	2885	2885	0
90	20231201	193400	88820835	2885	2885	2885	2885	0
91	20231201	193300	88820835	2885	2885	2885	2885	0
92	20231201	193200	88820835	2885	2885	2885	2885	283
93	20231201	193100	88820835	2885	2885	2885	2885	0
94	20231201	193000	88820835	2885	2885	2885	2885	0
95	20231201	192900	88820835	2885	2885	2885	2885	0
96	20231201	192800	88820835	2885	2885	2885	2885	0
97	20231201	192700	88820835	2885	2885	2885	2885	0
98	20231201	192600	88820835	2885	2885	2885	2885	0
99	20231201	192500	88820835	2885	2885	2885	2885	0
100	20231201	192400	88820835	2885	2885	2885	2885	0
101	20231201	192300	88820835	2885	2885	2885	2885	0
102	20231201	192200	88820835	2885	2885	2885	2885	0
103	20231201	192100	88820835	2885	2885	2885	2885	0
104	20231201	192000	88820835	2885	2885	2885	2885	0
105	20231201	191900	88820835	2885	2885	2885	2885	0
106	20231201	191800	88820835	2885	2885	2885	2885	0
107	20231201	191700	88820835	2885	2885	2885	2885	0
108	20231201	191600	88820835	2885	2885	2885	2885	0
109	20231201	191500	88820835	2885	2885	2885	2885	0
110	20231201	191400	88820835	2885	2885	2885	2885	0
111	20231201	191300	88820835	2885	2885	2885	2885	0
112	20231201	191200	88820835	2885	2885	2885	2885	0
113	20231201	191100	88820835	2885	2885	2885	2885	0
114	20231201	191000	88820835	2885	2885	2885	2885	0
115	20231201	190900	88820835	2885	2885	2885	2885	0
116	20231201	190800	88820835	2885	2885	2885	2885	0
117	20231201	190700	88820835	2885	2885	2885	2885	0
118	20231201	190600	88820835	2885	2885	2885	2885	0
119	20231201	190500	88820835	2885	2885	2885	2885	0
120	20231201	190400	88820835	2885	2885	2885	2885	0
121	20231201	190300	88820835	2885	2885	2885	2885	0
122	20231201	190200	88820835	2885	2885	2885	2885	283
123	20231201	190100	88820835	2885	2885	2885	2885	0
124	20231201	190000	88820835	2885	2885	2885	2885	0
125	20231201	185900	88820835	2885	2885	2885	2885	0
126	20231201	185800	88820835	2885	2885	2885	2885	0
127	20231201	185700	88820835	2885	2885	2885	2885	0
128	20231201	185600	88820835	2885	2885	2885	2885	0
129	20231201	185500	88820835	2885	2885	2885	2885	0
130	20231201	185400	88820835	2885	2885	2885	2885	0
131	20231201	185300	88820835	2885	2885	2885	2885	0
132	20231201	185200	88820835	2885	2885	2885	2885	0
133	20231201	185100	88820835	2885	2885	2885	2885	0
134	20231201	185000	88820835	2885	2885	2885	2885	0
135	20231201	184900	88820835	2885	2885	2885	2885	0
136	20231201	184800	88820835	2885	2885	2885	2885	0
137	20231201	184700	88820835	2885	2885	2885	2885	0
138	20231201	184600	88820835	2885	2885	2885	2885	0
139	20231201	184500	88820835	2885	2885	2885	2885	0
140	20231201	184400	88820835	2885	2885	2885	2885	0
141	20231201	184300	88820835	2885	2885	2885	2885	0
142	20231201	184200	88820835	2885	2885	2885	2885	0
143	20231201	184100	88820835	2885	2885	2885	2885	0
144	20231201	184000	88820835	2885	2885	2885	2885	0
145	20231201	183900	88820835	2885	2885	2885	2885	0
146	20231201	183800	88820835	2885	2885	2885	2885	0
147	20231201	183700	88820835	2885	2885	2885	2885	0
148	20231201	183600	88820835	2885	2885	2885	2885	0
149	20231201	183500	88820835	2885	2885	2885	2885	0
150	20231201	183400	88820835	2885	2885	2885	2885	0
151	20231201	183300	88820835	2885	2885	2885	2885	0
152	20231201	183200	88820835	2885	2885	2885	2885	283
153	20231201	183100	88820835	2885	2885	2885	2885	0
154	20231201	183000	88820835	2885	2885	2885	2885	0
155	20231201	182900	88820835	2885	2885	2885	2885	0
156	20231201	182800	88820835	2885	2885	2885	2885	0
157	20231201	182700	88820835	2885	2885	2885	2885	0
158	20231201	182600	88820835	2885	2885	2885	2885	0
159	20231201	182500	88820835	2885	2885	2885	2885	0
160	20231201	182400	88820835	2885	2885	2885	2885	0
161	20231201	182300	88820835	2885	2885	2885	2885	0
162	20231201	182200	88820835	2885	2885	2885	2885	0
163	20231201	182100	88820835	2885	2885	2885	2885	0
164	20231201	182000	88820835	2885	2885	2885	2885	0
165	20231201	181900	88820835	2885	2885	2885	2885	0
166	20231201	181800	88820835	2885	2885	2885	2885	0
167	20231201	181700	88820835	2885	2885	2885	2885	0
168	20231201	181600	88820835	2885	2885	2885	2885	0
169	20231201	181500	88820835	2885	2885	2885	2885	0
170	20231201	181400	88820835	2885	2885	2885	2885	0
171	20231201	181300	88820835	2885	2885	2885	2885	0
172	20231201	181200	88820835	2885	2885	2885	2885	0
173	20231201	181100	88820835	2885	2885	2885	2885	0
174	20231201	181000	88820835	2885	2885	2885	2885	0
175	20231201	180900	88820835	2885	2885	2885	2885	0
176	20231201	180800	88820835	2885	2885	2885	2885	0
177	20231201	180700	88820835	2885	2885	2885	2885	0
178	20231201	180600	88820835	2885	2885	2885	2885	0
179	20231201	180500	88820835	2885	2885	2885	2885	0
180	20231201	180400	88820835	2885	2885	2885	2885	0
181	20231201	180300	88820835	2885	2885	2885	2885	0
182	20231201	180200	88820835	2885	2885	2885	2885	283
183	20231201	180100	88820835	2885	2885	2885	2885	0
184	20231201	180000	88820835	2885	2885	2885	2885	0
185	20231201	175900	88820835	2885	2885	2885	2885	0
186	20231201	175800	88820835	2885	2885	2885	2885	0
187	20231201	175700	88820835	2885	2885	2885	2885	0
188	20231201	175600	88820835	2885	2885	2885	2885	0
189	20231201	175500	88820835	2885	2885	2885	2885	0
190	20231201	175400	88820835	2885	2885	2885	2885	0
191	20231201	175300	88820835	2885	2885	2885	2885	0
192	20231201	175200	88820835	2885	2885	2885	2885	0
193	20231201	175100	88820835	2885	2885	2885	2885	0
194	20231201	175000	88820835	2885	2885	2885	2885	0
195	20231201	174900	88820835	2885	2885	2885	2885	0
196	20231201	174800	88820835	2885	2885	2885	2885	0
197	20231201	174700	88820835	2885	2885	2885	2885	0
198	20231201	174600	88820835	2885	2885	2885	2885	0
199	20231201	174500	88820835	2885	2885	2885	2885	0
200	20231201	174400	88820835	2885	2885	2885	2885	0
201	20231201	174300	88820835	2885	2885	2885	2885	0
202	20231201	174200	88820835	2885	2885	2885	2885	0
203	20231201	174100	88820835	2885	2885	2885	2885	0
204	20231201	174000	88820835	2885	2885	2885	2885	0
205	20231201	173900	88820835	2885	2885	2885	2885	0
206	20231201	173800	88820835	2885	2885	2885	2885	0
207	20231201	173700	88820835	2885	2885	2885	2885	0
208	20231201	173600	88820835	2885	2885	2885	2885	0
209	20231201	173500	88820835	2885	2885	2885	2885	0
210	20231201	173400	88820835	2885	2885	2885	2885	0
211	20231201	173300	88820835	2885	2885	2885	2885	0
212	20231201	173200	88820835	2885	2885	2885	2885	283
213	20231201	173100	88820835	2885	2885	2885	2885	0
214	20231201	173000	88820835	2885	2885	2885	2885	0
215	20231201	172900	88820835	2885	2885	2885	2885	0
216	20231201	172800	88820835	2885	2885	2885	2885	0
217	20231201	172700	88820835	2885	2885	2885	2885	0
218	20231201	172600	88820835	2885	2885	2885	2885	0
219	20231201	172500	88820835	2885	2885	2885	2885	0
220	20231201	172400	88820835	2885	2885	2885	2885	0
221	20231201	172300	88820835	2885	2885	2885	2885	0
222	20231201	172200	88820835	2885	2885	2885	2885	0
223	20231201	172100	88820835	2885	2885	2885	2885	0
224	20231201	172000	88820835	2885	2885	2885	2885	0
225	20231201	171900	88820835	2885	2885	2885	2885	0
226	20231201	171800	88820835	2885	2885	2885	2885	0
227	20231201	171700	88820835	2885	2885	2885	2885	0
228	20231201	171600	88820835	2885	2885	2885	2885	0
229	20231201	171500	88820835	2885	2885	2885	2885	0
230	20231201	171400	88820835	2885	2885	2885	2885	0
231	20231201	171300	88820835	2885	2885	2885	2885	0
232	20231201	171200	88820835	2885	2885	2885	2885	0
233	20231201	171100	88820835	2885	2885	2885	2885	0
234	20231201	171000	88820835	2885	2885	2885	2885	0
235	20231201	170900	88820835	2885	2885	2885	2885	0
236	20231201	170800	88820835	2885	2885	2885	2885	0
237	20231201	170700	88820835	2885	2885	2885	2885	0
238	20231201	170600	88820835	2885	2885	2885	2885	0
239	20231201	170500	88820835	2885	2885	2885	2885	0
240	20231201	170400	88820835	2885	2885	2885	2885	0
241	20231201	170300	88820835	2885	2885	2885	2885	0
242	20231201	170200	88820835	2885	2885	2885	2885	283
243	20231201	170100	88820835	2885	2885	2885	2885	0
244	20231201	170000	88820835	2885	2885	2885	2885	0
245	20231201	165900	88820835	2885	2885	2885	2885	0
246	20231201	165800	88820835	2885	2885	2885	2885	0
247	20231201	165700	88820835	2885	2885	2885	2885	0
248	20231201	165600	88820835	2885	2885	2885	2885	0
249	20231201	165500	88820835	2885	2885	2885	2885	0
250	20231201	165400	88820835	2885	2885	2885	2885	0
251	20231201	165300	88820835	2885	2885	2885	2885	0
252	20231201	165200	88820835	2885	2885	2885	2885	0
253	20231201	165100	88820835	2885	2885	2885	2885	0
254	20231201	165000	88820835	2885	2885	2885	2885	0
255	20231201	164900	88820835	2885	2885	2885	2885	0
256	20231201	164800	88820835	2885	2885	2885	2885	0
257	20231201	164700	88820835	2885	2885	2885	2885	0
258	20231201	164600	88820835	2885	2885	2885	2885	0
259	20231201	164500	88820835	2885	2885	2885	2885	0
260	20231201	164400	88820835	2885	2885	2885	2885	0
261	20231201	164300	88820835	2885	2885	2885	2885	0
262	20231201	164200	88820835	2885	2885	2885	2885	0
263	20231201	164100	88820835	2885	2885	2885	2885	0
264	20231201	164000	88820835	2885	2885	2885	2885	0
265	20231201	163900	88820835	2885	2885	2885	2885	0
266	20231201	163800	88820835	2885	2885	2885	2885	0
267	20231201	163700	88820835	2885	2885	2885	2885	0
268	20231201	163600	88820835	2885	2885	2885	2885	0
269	20231201	163500	88820835	2885	2885	2885	2885	0
270	20231201	163400	88820835	2885	2885	2885	2885	0
271	20231201	163300	88820835	2885	2885	2885	2885	0
272	20231201	163200	88820835	2885	2885	2885	2885	283
273	20231201	163100	88820835	2885	2885	2885	2885	0
274	20231201	163000	88820835	2885	2885	2885	2885	0
275	20231201	162900	88820835	2885	2885	2885	2885	0
276	20231201	162800	88820835	2885	2885	2885	2885	0
277	20231201	162700	88820835	2885	2885	2885	2885	0
278	20231201	162600	88820835	2885	2885	2885	2885	0
279	20231201	162500	88820835	2885	2885	2885	2885	0
280	20231201	162400	88820835	2885	2885	2885	2885	0
281	20231201	162300	88820835	2885	2885	2885	2885	0
282	20231201	162200	88820835	2885	2885	2885	2885	0
283	20231201	162100	88820835	2885	2885	2885	2885	0
284	20231201	162000	88820835	2885	2885	2885	2885	0
285	20231201	161900	88820835	2885	2885	2885	2885	0
286	20231201	161800	88820835	2885	2885	2885	2885	0
287	20231201	161700	88820835	2885	2885	2885	2885	0
288	20231201	161600	88820835	2885	2885	2885	2885	0
289	20231201	161500	88820835	2885	2885	2885	2885	0
290	20231201	161400	88820835	2885	2885	2885	2885	0
291	20231201	161300	88820835	2885	2885	2885	2885	0
292	20231201	161200	88820835	2885	2885	2885	2885	0
293	20231201	161100	88820835	2885	2885	2885	2885	0
294	20231201	161000	88820835	2885	2885	2885	2885	0
295	20231201	160900	88820835	2885	2885	2885	2885	0
296	20231201	160800	88820835	2885	2885	2885	2885	0
297	20231201	160700	88820835	2885	2885	2885	2885	0
298	20231201	160600	88820835	2885	2885	2885	2885	0
299	20231201	160500	88820835	2885	2885	2885	2885	0
300	20231201	160400	88820835	2885	2885	2885	2885	0
301	20231201	160300	88820835	2885	2885	2885	2885	0
302	20231201	160200	88820835	2885	2885	2885	2885	283
303	20231201	160100	88820835	2885	2885	2885	2885	0
304	20231201	160000	88820835	2885	2885	2885	2885	0
305	20231201	155900	88820835	2885	2885	2885	2885	0
306	20231201	155800	88820835	2885	2885	2885	2885	0
307	20231201	155700	88820835	2885	2885	2885	2885	0
308	20231201	155600	88820835	2885	2885	2885	2885	0
309	20231201	155500	88820835	2885	2885	2885	2885	0
310	20231201	155400	88820835	2885	2885	2885	2885	0
311	20231201	155300	88820835	2885	2885	2885	2885	0
312	20231201	155200	88820835	2885	2885	2885	2885	0
313	20231201	155100	88820835	2885	2885	2885	2885	0
314	20231201	155000	88820835	2885	2885	2885	2885	0
315	20231201	154900	88820835	2885	2885	2885	2885	0
316	20231201	154800	88820835	2885	2885	2885	2885	0
317	20231201	154700	88820835	2885	2885	2885	2885	0
318	20231201	154600	88820835	2885	2885	2885	2885	0
319	20231201	154500	88820835	2885	2885	2885	2885	0
320	20231201	154400	88820835	2885	2885	2885	2885	0
321	20231201	154300	88820835	2885	2885	2885	2885	0
322	20231201	154200	88820835	2885	2885	2885	2885	0
323	20231201	154100	88820835	2885	2885	2885	2885	0
324	20231201	154000	88820835	2885	2885	2885	2885	0
325	20231201	153900	88820835	2885	2885	2885	2885	0
326	20231201	153800	88820835	2885	2885	2885	2885	0
327	20231201	153700	88820835	2885	2885	2885	2885	0
328	20231201	153600	88820835	2885	2885	2885	2885	0
329	20231201	153500	88820835	2885	2885	2885	2885	0
330	20231201	153400	88820835	2885	2885	2885	2885	0
331	20231201	153300	88820835	2885	2885	2885	2885	0
332	20231201	153200	88820835	2885	2885	2885	2885	283
333	20231201	153100	88820835	2885	2885	2885	2885	0
334	20231201	153000	88820835	2885	2885	2885	2885	283
335	20231201	152900	88004380	2885	2885	2885	2885	0
336	20231201	152800	88004380	2885	2885	2885	2885	0
337	20231201	152700	88004380	2885	2885	2885	2885	0
338	20231201	152600	88004380	2885	2885	2885	2885	0
339	20231201	152500	88004380	2885	2885	2885	2885	0
340	20231201	152400	88004380	2885	2885	2885	2885	0
341	20231201	152300	88004380	2885	2885	2885	2885	0
342	20231201	152200	88004380	2885	2885	2885	2885	0
343	20231201	152100	88004380	2885	2885	2885	2885	0
344	20231201	152000	88004380	2885	2885	2885	2885	0
345	20231201	151900	88004380	2885	2860	2885	2860	179
346	20231201	151800	87491835	2860	2860	2860	2860	421
347	20231201	151700	86287775	2855	2855	2855	2855	1
348	20231201	151600	86284920	2860	2860	2860	2860	0
349	20231201	151500	86284920	2860	2860	2860	2860	0
350	20231201	151400	86284920	2860	2860	2860	2860	0
351	20231201	151300	86284920	2860	2860	2860	2860	0
352	20231201	151200	86284920	2860	2860	2860	2860	1
353	20231201	151100	86282060	2860	2860	2860	2860	3
354	20231201	151000	86273480	2860	2860	2860	2860	200
355	20231201	150900	85701480	2860	2860	2860	2860	0
356	20231201	150800	85701480	2860	2860	2860	2860	2
357	20231201	150700	85695760	2860	2860	2860	2860	0
358	20231201	150600	85695760	2860	2860	2860	2860	0
359	20231201	150500	85695760	2860	2860	2860	2860	0
360	20231201	150400	85695760	2860	2860	2860	2860	0
361	20231201	150300	85695760	2860	2855	2860	2855	100
362	20231201	150200	85409770	2845	2845	2845	2845	878
363	20231201	150100	82911860	2850	2850	2850	2850	222
364	20231201	150000	82279160	2855	2865	2865	2855	711
365	20231201	145900	80247295	2885	2885	2885	2885	0
366	20231201	145800	80247295	2885	2880	2885	2880	4
367	20231201	145700	80235770	2865	2865	2865	2865	0
368	20231201	145600	80235770	2865	2865	2865	2865	28
369	20231201	145500	80155550	2885	2885	2885	2885	0
370	20231201	145400	80155550	2885	2885	2885	2885	0
371	20231201	145300	80155550	2885	2885	2885	2885	0
372	20231201	145200	80155550	2885	2885	2885	2885	0
373	20231201	145100	80155550	2885	2880	2885	2880	100
374	20231201	145000	79867060	2885	2885	2885	2885	0
375	20231201	144900	79867060	2885	2885	2885	2885	0
376	20231201	144800	79867060	2885	2885	2885	2885	0
377	20231201	144700	79867060	2885	2885	2885	2885	0
378	20231201	144600	79867060	2885	2885	2885	2885	0
379	20231201	144500	79867060	2885	2885	2885	2885	0
380	20231201	144400	79867060	2885	2885	2885	2885	0
381	20231201	144300	79867060	2885	2885	2885	2885	0
382	20231201	144200	79867060	2885	2885	2885	2885	0
383	20231201	144100	79867060	2885	2885	2885	2885	0
384	20231201	144000	79867060	2885	2885	2885	2885	0
385	20231201	143900	79867060	2885	2885	2885	2885	0
386	20231201	143800	79867060	2885	2885	2885	2885	5
387	20231201	143700	79852635	2890	2870	2890	2870	198
388	20231201	143600	79281700	2875	2875	2875	2875	0
389	20231201	143500	79281700	2875	2875	2875	2875	0
390	20231201	143400	79281700	2875	2875	2875	2875	0
391	20231201	143300	79281700	2875	2875	2875	2875	300
392	20231201	143200	78419200	2875	2875	2875	2875	0
393	20231201	143100	78419200	2875	2855	2875	2855	142
394	20231201	143000	78012480	2840	2840	2840	2840	0
395	20231201	142900	78012480	2840	2840	2840	2840	0
396	20231201	142800	78012480	2840	2840	2840	2840	0
397	20231201	142700	78012480	2840	2840	2840	2840	0
398	20231201	142600	78012480	2840	2840	2840	2840	0
399	20231201	142500	78012480	2840	2840	2840	2840	0
400	20231201	142400	78012480	2840	2840	2840	2840	0
401	20231201	142300	78012480	2840	2840	2840	2840	0
402	20231201	142200	78012480	2840	2840	2840	2840	0
403	20231201	142100	78012480	2840	2855	2855	2840	130
404	20231201	142000	77642525	2855	2855	2855	2855	0
405	20231201	141900	77642525	2855	2855	2855	2855	20
406	20231201	141800	77585425	2860	2860	2860	2860	0
407	20231201	141700	77585425	2860	2860	2860	2860	17
408	20231201	141600	77536805	2860	2860	2860	2860	0
409	20231201	141500	77536805	2860	2860	2860	2860	0
410	20231201	141400	77536805	2860	2860	2860	2860	0
411	20231201	141300	77536805	2860	2865	2865	2860	193
412	20231201	141200	76984095	2865	2865	2865	2865	1
413	20231201	141100	76981230	2865	2865	2865	2865	0
414	20231201	141000	76981230	2865	2865	2865	2865	0
415	20231201	140900	76981230	2865	2865	2865	2865	0
416	20231201	140800	76981230	2865	2860	2865	2860	2
417	20231201	140700	76975505	2860	2860	2860	2860	52
418	20231201	140600	76826785	2870	2870	2870	2870	0
419	20231201	140500	76826785	2870	2870	2870	2870	10
420	20231201	140400	76798085	2870	2870	2870	2870	0
421	20231201	140300	76798085	2870	2870	2870	2870	0
422	20231201	140200	76798085	2870	2870	2870	2870	0
423	20231201	140100	76798085	2870	2870	2870	2870	0
424	20231201	140000	76798085	2870	2870	2870	2870	0
425	20231201	135900	76798085	2870	2870	2870	2870	5
426	20231201	135800	76783735	2870	2870	2870	2870	0
427	20231201	135700	76783735	2870	2870	2870	2870	0
428	20231201	135600	76783735	2870	2870	2870	2870	0
429	20231201	135500	76783735	2870	2870	2870	2870	0
430	20231201	135400	76783735	2870	2870	2870	2870	0
431	20231201	135300	76783735	2870	2870	2870	2870	0
432	20231201	135200	76783735	2870	2870	2870	2870	0
433	20231201	135100	76783735	2870	2870	2870	2870	0
434	20231201	135000	76783735	2870	2870	2870	2870	0
435	20231201	134900	76783735	2870	2870	2870	2870	0
436	20231201	134800	76783735	2870	2870	2870	2870	0
437	20231201	134700	76783735	2870	2870	2870	2870	0
438	20231201	134600	76783735	2870	2870	2870	2870	0
439	20231201	134500	76783735	2870	2870	2870	2870	0
440	20231201	134400	76783735	2870	2870	2870	2870	0
441	20231201	134300	76783735	2870	2870	2870	2870	0
442	20231201	134200	76783735	2870	2870	2870	2870	0
443	20231201	134100	76783735	2870	2870	2870	2870	0
444	20231201	134000	76783735	2870	2870	2870	2870	0
445	20231201	133900	76783735	2870	2870	2870	2870	0
446	20231201	133800	76783735	2870	2870	2870	2870	0
447	20231201	133700	76783735	2870	2870	2870	2870	0
448	20231201	133600	76783735	2870	2870	2870	2870	180
449	20231201	133500	76267135	2865	2865	2865	2865	3
450	20231201	133400	76258540	2860	2860	2860	2860	0
451	20231201	133300	76258540	2860	2860	2860	2860	0
452	20231201	133200	76258540	2860	2860	2860	2860	0
453	20231201	133100	76258540	2860	2860	2860	2860	0
454	20231201	133000	76258540	2860	2860	2860	2860	0
455	20231201	132900	76258540	2860	2860	2860	2860	0
456	20231201	132800	76258540	2860	2860	2860	2860	10
457	20231201	132700	76229940	2860	2860	2860	2860	0
458	20231201	132600	76229940	2860	2860	2860	2860	0
459	20231201	132500	76229940	2860	2860	2860	2860	100
460	20231201	132400	75943940	2860	2860	2860	2860	0
461	20231201	132300	75943940	2860	2860	2860	2860	0
462	20231201	132200	75943940	2860	2860	2860	2860	0
463	20231201	132100	75943940	2860	2860	2860	2860	0
464	20231201	132000	75943940	2860	2860	2860	2860	100
465	20231201	131900	75657940	2855	2855	2855	2855	0
466	20231201	131800	75657940	2855	2855	2855	2855	0
467	20231201	131700	75657940	2855	2855	2855	2855	0
468	20231201	131600	75657940	2855	2855	2855	2855	0
469	20231201	131500	75657940	2855	2855	2855	2855	0
470	20231201	131400	75657940	2855	2855	2855	2855	0
471	20231201	131300	75657940	2855	2855	2855	2855	0
472	20231201	131200	75657940	2855	2855	2855	2855	90
473	20231201	131100	75400990	2855	2855	2855	2855	0
474	20231201	131000	75400990	2855	2860	2860	2855	172
475	20231201	130900	74909430	2855	2855	2855	2855	28
476	20231201	130800	74829490	2855	2855	2855	2855	0
477	20231201	130700	74829490	2855	2855	2855	2855	0
478	20231201	130600	74829490	2855	2855	2855	2855	0
479	20231201	130500	74829490	2855	2855	2855	2855	0
480	20231201	130400	74829490	2855	2855	2855	2855	0
481	20231201	130300	74829490	2855	2855	2855	2855	236
482	20231201	130200	74155710	2855	2855	2855	2855	0
483	20231201	130100	74155710	2855	2855	2855	2855	1
484	20231201	130000	74152855	2855	2855	2855	2855	0
485	20231201	125900	74152855	2855	2855	2855	2855	1
486	20231201	125800	74150000	2830	2830	2830	2830	0
487	20231201	125700	74150000	2830	2830	2830	2830	0
488	20231201	125600	74150000	2830	2830	2830	2830	0
489	20231201	125500	74150000	2830	2830	2830	2830	0
490	20231201	125400	74150000	2830	2830	2830	2830	0
491	20231201	125300	74150000	2830	2835	2835	2830	400
492	20231201	125200	73016645	2855	2855	2855	2855	4
493	20231201	125100	73005225	2835	2835	2835	2835	0
494	20231201	125000	73005225	2835	2835	2835	2835	0
495	20231201	124900	73005225	2835	2835	2835	2835	0
496	20231201	124800	73005225	2835	2835	2835	2835	0
497	20231201	124700	73005225	2835	2835	2835	2835	0
498	20231201	124600	73005225	2835	2835	2835	2835	0
499	20231201	124500	73005225	2835	2835	2835	2835	0
500	20231201	124400	73005225	2835	2835	2835	2835	0
501	20231201	124300	73005225	2835	2835	2835	2835	0
502	20231201	124200	73005225	2835	2835	2835	2835	1
503	20231201	124100	73002390	2830	2830	2830	2830	0
504	20231201	124000	73002390	2830	2850	2850	2830	3000
505	20231201	123900	64496610	2850	2850	2850	2850	0
506	20231201	123800	64496610	2850	2850	2850	2850	0
507	20231201	123700	64496610	2850	2850	2850	2850	0
508	20231201	123600	64496610	2850	2850	2850	2850	0
509	20231201	123500	64496610	2850	2850	2850	2850	10
510	20231201	123400	64468110	2865	2865	2865	2865	0
511	20231201	123300	64468110	2865	2865	2865	2865	0
512	20231201	123200	64468110	2865	2865	2865	2865	0
513	20231201	123100	64468110	2865	2865	2865	2865	0
514	20231201	123000	64468110	2865	2865	2865	2865	100
515	20231201	122900	64181610	2850	2850	2850	2850	0
516	20231201	122800	64181610	2850	2850	2850	2850	147
517	20231201	122700	63762660	2865	2865	2865	2865	1
518	20231201	122600	63759795	2860	2860	2860	2860	0
519	20231201	122500	63759795	2860	2860	2860	2860	0
520	20231201	122400	63759795	2860	2860	2860	2860	0
521	20231201	122300	63759795	2860	2860	2860	2860	10
522	20231201	122200	63731195	2830	2830	2830	2830	0
523	20231201	122100	63731195	2830	2830	2830	2830	0
524	20231201	122000	63731195	2830	2830	2830	2830	0
525	20231201	121900	63731195	2830	2830	2830	2830	0
526	20231201	121800	63731195	2830	2830	2830	2830	0
527	20231201	121700	63731195	2830	2830	2830	2830	0
528	20231201	121600	63731195	2830	2875	2875	2830	2578
529	20231201	121500	56401420	2890	2890	2890	2890	0
530	20231201	121400	56401420	2890	2890	2890	2890	1
531	20231201	121300	56398530	2890	2890	2890	2890	0
532	20231201	121200	56398530	2890	2890	2890	2890	0
533	20231201	121100	56398530	2890	2890	2890	2890	0
534	20231201	121000	56398530	2890	2890	2890	2890	0
535	20231201	120900	56398530	2890	2890	2890	2890	0
536	20231201	120800	56398530	2890	2890	2890	2890	0
537	20231201	120700	56398530	2890	2890	2890	2890	0
538	20231201	120600	56398530	2890	2890	2890	2890	0
539	20231201	120500	56398530	2890	2890	2890	2890	0
540	20231201	120400	56398530	2890	2890	2890	2890	2
541	20231201	120300	56392750	2890	2890	2890	2890	0
542	20231201	120200	56392750	2890	2890	2890	2890	0
543	20231201	120100	56392750	2890	2890	2890	2890	0
544	20231201	120000	56392750	2890	2890	2890	2890	0
545	20231201	115900	56392750	2890	2890	2890	2890	0
546	20231201	115800	56392750	2890	2890	2890	2890	0
547	20231201	115700	56392750	2890	2890	2890	2890	346
548	20231201	115600	55392810	2890	2890	2890	2890	0
549	20231201	115500	55392810	2890	2890	2890	2890	0
550	20231201	115400	55392810	2890	2890	2890	2890	0
551	20231201	115300	55392810	2890	2890	2890	2890	0
552	20231201	115200	55392810	2890	2890	2890	2890	0
553	20231201	115100	55392810	2890	2890	2890	2890	0
554	20231201	115000	55392810	2890	2890	2890	2890	0
555	20231201	114900	55392810	2890	2890	2890	2890	0
556	20231201	114800	55392810	2890	2890	2890	2890	0
557	20231201	114700	55392810	2890	2890	2890	2890	0
558	20231201	114600	55392810	2890	2890	2890	2890	0
559	20231201	114500	55392810	2890	2890	2890	2890	0
560	20231201	114400	55392810	2890	2890	2890	2890	0
561	20231201	114300	55392810	2890	2890	2890	2890	0
562	20231201	114200	55392810	2890	2890	2890	2890	0
563	20231201	114100	55392810	2890	2890	2890	2890	0
564	20231201	114000	55392810	2890	2890	2890	2890	0
565	20231201	113900	55392810	2890	2890	2890	2890	0
566	20231201	113800	55392810	2890	2890	2890	2890	0
567	20231201	113700	55392810	2890	2890	2890	2890	0
568	20231201	113600	55392810	2890	2890	2890	2890	0
569	20231201	113500	55392810	2890	2890	2890	2890	0
570	20231201	113400	55392810	2890	2890	2890	2890	0
571	20231201	113300	55392810	2890	2890	2890	2890	0
572	20231201	113200	55392810	2890	2890	2890	2890	0
573	20231201	113100	55392810	2890	2890	2890	2890	0
574	20231201	113000	55392810	2890	2890	2890	2890	0
575	20231201	112900	55392810	2890	2890	2890	2890	0
576	20231201	112800	55392810	2890	2890	2890	2890	0
577	20231201	112700	55392810	2890	2890	2890	2890	0
578	20231201	112600	55392810	2890	2890	2890	2890	0
579	20231201	112500	55392810	2890	2890	2890	2890	0
580	20231201	112400	55392810	2890	2890	2890	2890	0
581	20231201	112300	55392810	2890	2890	2890	2890	0
582	20231201	112200	55392810	2890	2890	2890	2890	0
583	20231201	112100	55392810	2890	2890	2890	2890	0
584	20231201	112000	55392810	2890	2890	2890	2890	0
585	20231201	111900	55392810	2890	2890	2890	2890	0
586	20231201	111800	55392810	2890	2890	2890	2890	0
587	20231201	111700	55392810	2890	2890	2890	2890	0
588	20231201	111600	55392810	2890	2890	2890	2890	0
589	20231201	111500	55392810	2890	2890	2890	2890	0
590	20231201	111400	55392810	2890	2890	2890	2890	0
591	20231201	111300	55392810	2890	2890	2890	2890	0
592	20231201	111200	55392810	2890	2890	2890	2890	0
593	20231201	111100	55392810	2890	2890	2890	2890	0
594	20231201	111000	55392810	2890	2890	2890	2890	0
595	20231201	110900	55392810	2890	2890	2890	2890	0
596	20231201	110800	55392810	2890	2890	2890	2890	0
597	20231201	110700	55392810	2890	2890	2890	2890	0
598	20231201	110600	55392810	2890	2890	2890	2890	0
599	20231201	110500	55392810	2890	2890	2890	2890	0
600	20231201	110400	55392810	2890	2890	2890	2890	0
601	20231201	110300	55392810	2890	2890	2890	2890	0
602	20231201	110200	55392810	2890	2890	2890	2890	0
603	20231201	110100	55392810	2890	2890	2890	2890	900
604	20231201	110000	52791810	2895	2895	2895	2895	0
605	20231201	105900	52791810	2895	2895	2895	2895	0
606	20231201	105800	52791810	2895	2895	2895	2895	0
607	20231201	105700	52791810	2895	2895	2895	2895	0
608	20231201	105600	52791810	2895	2895	2895	2895	10
609	20231201	105500	52762860	2895	2895	2895	2895	0
610	20231201	105400	52762860	2895	2895	2895	2895	0
611	20231201	105300	52762860	2895	2895	2895	2895	0
612	20231201	105200	52762860	2895	2895	2895	2895	0
613	20231201	105100	52762860	2895	2890	2895	2890	66
614	20231201	105000	52571970	2875	2875	2875	2875	0
615	20231201	104900	52571970	2875	2875	2875	2875	0
616	20231201	104800	52571970	2875	2875	2875	2875	0
617	20231201	104700	52571970	2875	2875	2875	2875	160
618	20231201	104600	52111970	2875	2875	2875	2875	0
619	20231201	104500	52111970	2875	2875	2875	2875	0
620	20231201	104400	52111970	2875	2875	2875	2875	0
621	20231201	104300	52111970	2875	2875	2875	2870	41
622	20231201	104200	51994195	2850	2850	2850	2850	200
623	20231201	104100	51424195	2850	2850	2850	2850	0
624	20231201	104000	51424195	2850	2880	2880	2850	3000
625	20231201	103900	42866405	2915	2915	2915	2915	1
626	20231201	103800	42863490	2885	2885	2885	2885	68
627	20231201	103700	42667310	2890	2890	2890	2890	20
628	20231201	103600	42609510	2930	2930	2930	2930	0
629	20231201	103500	42609510	2930	2930	2930	2930	0
630	20231201	103400	42609510	2930	2930	2930	2930	0
631	20231201	103300	42609510	2930	2920	2930	2920	2
632	20231201	103200	42603660	2920	2920	2920	2920	0
633	20231201	103100	42603660	2920	2920	2920	2920	0
634	20231201	103000	42603660	2920	2920	2920	2920	20
635	20231201	102900	42545260	2940	2940	2940	2940	0
636	20231201	102800	42545260	2940	2940	2940	2940	0
637	20231201	102700	42545260	2940	2940	2940	2940	0
638	20231201	102600	42545260	2940	2920	2940	2920	8
639	20231201	102500	42521880	2940	2925	2940	2925	500
640	20231201	102400	41059305	2925	2910	2925	2910	294
641	20231201	102300	40199610	2910	2900	2910	2900	1090
642	20231201	102200	37038585	2900	2900	2900	2900	0
643	20231201	102100	37038585	2900	2900	2900	2900	0
644	20231201	102000	37038585	2900	2900	2900	2900	0
645	20231201	101900	37038585	2900	2900	2900	2900	376
646	20231201	101800	35948185	2900	2900	2900	2900	0
647	20231201	101700	35948185	2900	2900	2900	2900	0
648	20231201	101600	35948185	2900	2900	2900	2900	50
649	20231201	101500	35803185	2900	2900	2900	2900	613
650	20231201	101400	34025485	2900	2900	2900	2900	0
651	20231201	101300	34025485	2900	2900	2900	2900	0
652	20231201	101200	34025485	2900	2900	2900	2900	0
653	20231201	101100	34025485	2900	2900	2900	2900	0
654	20231201	101000	34025485	2900	2900	2900	2900	0
655	20231201	100900	34025485	2900	2900	2900	2900	0
656	20231201	100800	34025485	2900	2900	2900	2900	11
657	20231201	100700	33993585	2900	2900	2900	2900	0
658	20231201	100600	33993585	2900	2900	2900	2900	143
659	20231201	100500	33578885	2900	2900	2900	2900	100
660	20231201	100400	33288885	2900	2900	2900	2900	356
661	20231201	100300	32256485	2895	2875	2895	2875	841
662	20231201	100200	29828830	2865	2865	2865	2865	0
663	20231201	100100	29828830	2865	2865	2865	2865	84
664	20231201	100000	29588170	2865	2860	2865	2860	2
665	20231201	095900	29582445	2860	2860	2860	2860	0
666	20231201	095800	29582445	2860	2860	2860	2860	0
667	20231201	095700	29582445	2860	2860	2860	2860	4
668	20231201	095600	29571005	2860	2860	2860	2860	17
669	20231201	095500	29522385	2850	2850	2850	2850	0
670	20231201	095400	29522385	2850	2850	2850	2850	566
671	20231201	095300	27909285	2850	2855	2855	2850	1950
672	20231201	095200	22347585	2885	2885	2885	2885	95
673	20231201	095100	22073510	2895	2870	2895	2850	2006
674	20231201	095000	16343455	2905	2890	2905	2850	3003
675	20231201	094900	7745950	2905	2905	2905	2905	0
676	20231201	094800	7745950	2905	2905	2905	2905	0
677	20231201	094700	7745950	2905	2905	2905	2905	0
678	20231201	094600	7745950	2905	2905	2905	2905	1
679	20231201	094500	7743045	2890	2890	2890	2890	447
680	20231201	094400	6451215	2890	2910	2910	2890	52
681	20231201	094300	6300695	2910	2910	2910	2910	0
682	20231201	094200	6300695	2910	2910	2910	2910	0
683	20231201	094100	6300695	2910	2910	2910	2910	0
684	20231201	094000	6300695	2910	2910	2910	2910	0
685	20231201	093900	6300695	2910	2910	2910	2910	0
686	20231201	093800	6300695	2910	2890	2910	2890	708
687	20231201	093700	4254555	2890	2890	2890	2890	0
688	20231201	093600	4254555	2890	2895	2895	2890	800
689	20231201	093500	1942140	2910	2910	2910	2910	0
690	20231201	093400	1942140	2910	2910	2910	2910	0
691	20231201	093300	1942140	2910	2910	2910	2910	0
692	20231201	093200	1942140	2910	2910	2910	2910	0
693	20231201	093100	1942140	2910	2910	2910	2910	0
694	20231201	093000	1942140	2910	2910	2910	2910	0
695	20231201	092900	1942140	2910	2910	2910	2910	0
696	20231201	092800	1942140	2910	2905	2910	2905	70
697	20231201	092700	1738450	2910	2905	2910	2905	10
698	20231201	092600	1709380	2915	2915	2915	2915	0
699	20231201	092500	1709380	2915	2915	2915	2915	0
700	20231201	092400	1709380	2915	2915	2915	2915	0
701	20231201	092300	1709380	2915	2915	2915	2915	0
702	20231201	092200	1709380	2915	2915	2915	2915	0
703	20231201	092100	1709380	2915	2915	2915	2915	0
704	20231201	092000	1709380	2915	2915	2915	2915	2
705	20231201	091900	1703550	2915	2915	2915	2915	0
706	20231201	091800	1703550	2915	2915	2915	2915	1
707	20231201	091700	1700635	2915	2915	2915	2915	0
708	20231201	091600	1700635	2915	2880	2915	2880	16
709	20231201	091500	1654445	2905	2905	2905	2905	1
710	20231201	091400	1651540	2905	2905	2905	2905	0
711	20231201	091300	1651540	2905	2905	2905	2905	40
712	20231201	091200	1535340	2905	2905	2905	2905	0
713	20231201	091100	1535340	2905	2905	2905	2905	0
714	20231201	091000	1535340	2905	2905	2905	2905	0
715	20231201	090900	1535340	2905	2905	2905	2905	0
716	20231201	090800	1535340	2905	2905	2905	2905	0
717	20231201	090700	1535340	2905	2905	2905	2905	0
718	20231201	090600	1535340	2905	2890	2905	2875	201
719	20231201	090500	957310	2875	2875	2875	2875	0
720	20231201	090400	957310	2875	2875	2875	2875	18
721	20231201	090300	905560	2910	2910	2910	2910	0
722	20231201	090200	905560	2910	2910	2910	2910	0
723	20231201	090100	905560	2910	2910	2910	2910	200
724	20231201	090000	323560	2910	2915	2915	2910	111