KissMeData/067770/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	194300	50530735	2930	2930	2930	2930	1654
3	20231201	194200	50530735	2930	2930	2930	2930	0
4	20231201	194100	50530735	2930	2930	2930	2930	0
5	20231201	194000	50530735	2930	2930	2930	2930	0
6	20231201	193900	50530735	2930	2930	2930	2930	0
7	20231201	193800	50530735	2930	2930	2930	2930	0
8	20231201	193700	50530735	2930	2930	2930	2930	0
9	20231201	193600	50530735	2930	2930	2930	2930	0
10	20231201	193500	50530735	2930	2930	2930	2930	0
11	20231201	193400	50530735	2930	2930	2930	2930	0
12	20231201	193300	50530735	2930	2930	2930	2930	0
13	20231201	193200	50530735	2930	2930	2930	2930	0
14	20231201	193100	50530735	2930	2930	2930	2930	0
15	20231201	193000	50530735	2930	2930	2930	2930	0
16	20231201	192900	50530735	2930	2930	2930	2930	0
17	20231201	192800	50530735	2930	2930	2930	2930	0
18	20231201	192700	50530735	2930	2930	2930	2930	0
19	20231201	192600	50530735	2930	2930	2930	2930	0
20	20231201	192500	50530735	2930	2930	2930	2930	0
21	20231201	192400	50530735	2930	2930	2930	2930	0
22	20231201	192300	50530735	2930	2930	2930	2930	0
23	20231201	192200	50530735	2930	2930	2930	2930	0
24	20231201	192100	50530735	2930	2930	2930	2930	0
25	20231201	192000	50530735	2930	2930	2930	2930	0
26	20231201	191900	50530735	2930	2930	2930	2930	0
27	20231201	191800	50530735	2930	2930	2930	2930	0
28	20231201	191700	50530735	2930	2930	2930	2930	0
29	20231201	191600	50530735	2930	2930	2930	2930	0
30	20231201	191500	50530735	2930	2930	2930	2930	0
31	20231201	191400	50530735	2930	2930	2930	2930	0
32	20231201	191300	50530735	2930	2930	2930	2930	1654
33	20231201	191200	50530735	2930	2930	2930	2930	0
34	20231201	191100	50530735	2930	2930	2930	2930	0
35	20231201	191000	50530735	2930	2930	2930	2930	0
36	20231201	190900	50530735	2930	2930	2930	2930	0
37	20231201	190800	50530735	2930	2930	2930	2930	0
38	20231201	190700	50530735	2930	2930	2930	2930	0
39	20231201	190600	50530735	2930	2930	2930	2930	0
40	20231201	190500	50530735	2930	2930	2930	2930	0
41	20231201	190400	50530735	2930	2930	2930	2930	0
42	20231201	190300	50530735	2930	2930	2930	2930	0
43	20231201	190200	50530735	2930	2930	2930	2930	0
44	20231201	190100	50530735	2930	2930	2930	2930	0
45	20231201	190000	50530735	2930	2930	2930	2930	0
46	20231201	185900	50530735	2930	2930	2930	2930	0
47	20231201	185800	50530735	2930	2930	2930	2930	0
48	20231201	185700	50530735	2930	2930	2930	2930	0
49	20231201	185600	50530735	2930	2930	2930	2930	0
50	20231201	185500	50530735	2930	2930	2930	2930	0
51	20231201	185400	50530735	2930	2930	2930	2930	0
52	20231201	185300	50530735	2930	2930	2930	2930	0
53	20231201	185200	50530735	2930	2930	2930	2930	0
54	20231201	185100	50530735	2930	2930	2930	2930	0
55	20231201	185000	50530735	2930	2930	2930	2930	0
56	20231201	184900	50530735	2930	2930	2930	2930	0
57	20231201	184800	50530735	2930	2930	2930	2930	0
58	20231201	184700	50530735	2930	2930	2930	2930	0
59	20231201	184600	50530735	2930	2930	2930	2930	0
60	20231201	184500	50530735	2930	2930	2930	2930	0
61	20231201	184400	50530735	2930	2930	2930	2930	0
62	20231201	184300	50530735	2930	2930	2930	2930	1654
63	20231201	184200	50530735	2930	2930	2930	2930	0
64	20231201	184100	50530735	2930	2930	2930	2930	0
65	20231201	184000	50530735	2930	2930	2930	2930	0
66	20231201	183900	50530735	2930	2930	2930	2930	0
67	20231201	183800	50530735	2930	2930	2930	2930	0
68	20231201	183700	50530735	2930	2930	2930	2930	0
69	20231201	183600	50530735	2930	2930	2930	2930	0
70	20231201	183500	50530735	2930	2930	2930	2930	0
71	20231201	183400	50530735	2930	2930	2930	2930	0
72	20231201	183300	50530735	2930	2930	2930	2930	0
73	20231201	183200	50530735	2930	2930	2930	2930	0
74	20231201	183100	50530735	2930	2930	2930	2930	0
75	20231201	183000	50530735	2930	2930	2930	2930	0
76	20231201	182900	50530735	2930	2930	2930	2930	0
77	20231201	182800	50530735	2930	2930	2930	2930	0
78	20231201	182700	50530735	2930	2930	2930	2930	0
79	20231201	182600	50530735	2930	2930	2930	2930	0
80	20231201	182500	50530735	2930	2930	2930	2930	0
81	20231201	182400	50530735	2930	2930	2930	2930	0
82	20231201	182300	50530735	2930	2930	2930	2930	0
83	20231201	182200	50530735	2930	2930	2930	2930	0
84	20231201	182100	50530735	2930	2930	2930	2930	0
85	20231201	182000	50530735	2930	2930	2930	2930	0
86	20231201	181900	50530735	2930	2930	2930	2930	0
87	20231201	181800	50530735	2930	2930	2930	2930	0
88	20231201	181700	50530735	2930	2930	2930	2930	0
89	20231201	181600	50530735	2930	2930	2930	2930	0
90	20231201	181500	50530735	2930	2930	2930	2930	0
91	20231201	181400	50530735	2930	2930	2930	2930	0
92	20231201	181300	50530735	2930	2930	2930	2930	1654
93	20231201	181200	50530735	2930	2930	2930	2930	0
94	20231201	181100	50530735	2930	2930	2930	2930	0
95	20231201	181000	50530735	2930	2930	2930	2930	0
96	20231201	180900	50530735	2930	2930	2930	2930	0
97	20231201	180800	50530735	2930	2930	2930	2930	0
98	20231201	180700	50530735	2930	2930	2930	2930	0
99	20231201	180600	50530735	2930	2930	2930	2930	0
100	20231201	180500	50530735	2930	2930	2930	2930	0
101	20231201	180400	50530735	2930	2930	2930	2930	0
102	20231201	180300	50530735	2930	2930	2930	2930	0
103	20231201	180200	50530735	2930	2930	2930	2930	0
104	20231201	180100	50530735	2930	2930	2930	2930	0
105	20231201	180000	50530735	2930	2930	2930	2930	0
106	20231201	175900	50530735	2930	2930	2930	2930	0
107	20231201	175800	50530735	2930	2930	2930	2930	0
108	20231201	175700	50530735	2930	2930	2930	2930	0
109	20231201	175600	50530735	2930	2930	2930	2930	0
110	20231201	175500	50530735	2930	2930	2930	2930	0
111	20231201	175400	50530735	2930	2930	2930	2930	0
112	20231201	175300	50530735	2930	2930	2930	2930	0
113	20231201	175200	50530735	2930	2930	2930	2930	0
114	20231201	175100	50530735	2930	2930	2930	2930	0
115	20231201	175000	50530735	2930	2930	2930	2930	0
116	20231201	174900	50530735	2930	2930	2930	2930	0
117	20231201	174800	50530735	2930	2930	2930	2930	0
118	20231201	174700	50530735	2930	2930	2930	2930	0
119	20231201	174600	50530735	2930	2930	2930	2930	0
120	20231201	174500	50530735	2930	2930	2930	2930	0
121	20231201	174400	50530735	2930	2930	2930	2930	0
122	20231201	174300	50530735	2930	2930	2930	2930	1654
123	20231201	174200	50530735	2930	2930	2930	2930	0
124	20231201	174100	50530735	2930	2930	2930	2930	0
125	20231201	174000	50530735	2930	2930	2930	2930	0
126	20231201	173900	50530735	2930	2930	2930	2930	0
127	20231201	173800	50530735	2930	2930	2930	2930	0
128	20231201	173700	50530735	2930	2930	2930	2930	0
129	20231201	173600	50530735	2930	2930	2930	2930	0
130	20231201	173500	50530735	2930	2930	2930	2930	0
131	20231201	173400	50530735	2930	2930	2930	2930	0
132	20231201	173300	50530735	2930	2930	2930	2930	0
133	20231201	173200	50530735	2930	2930	2930	2930	0
134	20231201	173100	50530735	2930	2930	2930	2930	0
135	20231201	173000	50530735	2930	2930	2930	2930	0
136	20231201	172900	50530735	2930	2930	2930	2930	0
137	20231201	172800	50530735	2930	2930	2930	2930	0
138	20231201	172700	50530735	2930	2930	2930	2930	0
139	20231201	172600	50530735	2930	2930	2930	2930	0
140	20231201	172500	50530735	2930	2930	2930	2930	0
141	20231201	172400	50530735	2930	2930	2930	2930	0
142	20231201	172300	50530735	2930	2930	2930	2930	0
143	20231201	172200	50530735	2930	2930	2930	2930	0
144	20231201	172100	50530735	2930	2930	2930	2930	0
145	20231201	172000	50530735	2930	2930	2930	2930	0
146	20231201	171900	50530735	2930	2930	2930	2930	0
147	20231201	171800	50530735	2930	2930	2930	2930	0
148	20231201	171700	50530735	2930	2930	2930	2930	0
149	20231201	171600	50530735	2930	2930	2930	2930	0
150	20231201	171500	50530735	2930	2930	2930	2930	0
151	20231201	171400	50530735	2930	2930	2930	2930	0
152	20231201	171300	50530735	2930	2930	2930	2930	1654
153	20231201	171200	50530735	2930	2930	2930	2930	0
154	20231201	171100	50530735	2930	2930	2930	2930	0
155	20231201	171000	50530735	2930	2930	2930	2930	0
156	20231201	170900	50530735	2930	2930	2930	2930	0
157	20231201	170800	50530735	2930	2930	2930	2930	0
158	20231201	170700	50530735	2930	2930	2930	2930	0
159	20231201	170600	50530735	2930	2930	2930	2930	0
160	20231201	170500	50530735	2930	2930	2930	2930	0
161	20231201	170400	50530735	2930	2930	2930	2930	0
162	20231201	170300	50530735	2930	2930	2930	2930	0
163	20231201	170200	50530735	2930	2930	2930	2930	0
164	20231201	170100	50530735	2930	2930	2930	2930	0
165	20231201	170000	50530735	2930	2930	2930	2930	0
166	20231201	165900	50530735	2930	2930	2930	2930	0
167	20231201	165800	50530735	2930	2930	2930	2930	0
168	20231201	165700	50530735	2930	2930	2930	2930	0
169	20231201	165600	50530735	2930	2930	2930	2930	0
170	20231201	165500	50530735	2930	2930	2930	2930	0
171	20231201	165400	50530735	2930	2930	2930	2930	0
172	20231201	165300	50530735	2930	2930	2930	2930	0
173	20231201	165200	50530735	2930	2930	2930	2930	0
174	20231201	165100	50530735	2930	2930	2930	2930	0
175	20231201	165000	50530735	2930	2930	2930	2930	0
176	20231201	164900	50530735	2930	2930	2930	2930	0
177	20231201	164800	50530735	2930	2930	2930	2930	0
178	20231201	164700	50530735	2930	2930	2930	2930	0
179	20231201	164600	50530735	2930	2930	2930	2930	0
180	20231201	164500	50530735	2930	2930	2930	2930	0
181	20231201	164400	50530735	2930	2930	2930	2930	0
182	20231201	164300	50530735	2930	2930	2930	2930	1654
183	20231201	164200	50530735	2930	2930	2930	2930	0
184	20231201	164100	50530735	2930	2930	2930	2930	0
185	20231201	164000	50530735	2930	2930	2930	2930	0
186	20231201	163900	50530735	2930	2930	2930	2930	0
187	20231201	163800	50530735	2930	2930	2930	2930	0
188	20231201	163700	50530735	2930	2930	2930	2930	0
189	20231201	163600	50530735	2930	2930	2930	2930	0
190	20231201	163500	50530735	2930	2930	2930	2930	0
191	20231201	163400	50530735	2930	2930	2930	2930	0
192	20231201	163300	50530735	2930	2930	2930	2930	0
193	20231201	163200	50530735	2930	2930	2930	2930	0
194	20231201	163100	50530735	2930	2930	2930	2930	0
195	20231201	163000	50530735	2930	2930	2930	2930	0
196	20231201	162900	50530735	2930	2930	2930	2930	0
197	20231201	162800	50530735	2930	2930	2930	2930	0
198	20231201	162700	50530735	2930	2930	2930	2930	0
199	20231201	162600	50530735	2930	2930	2930	2930	0
200	20231201	162500	50530735	2930	2930	2930	2930	0
201	20231201	162400	50530735	2930	2930	2930	2930	0
202	20231201	162300	50530735	2930	2930	2930	2930	0
203	20231201	162200	50530735	2930	2930	2930	2930	0
204	20231201	162100	50530735	2930	2930	2930	2930	0
205	20231201	162000	50530735	2930	2930	2930	2930	0
206	20231201	161900	50530735	2930	2930	2930	2930	0
207	20231201	161800	50530735	2930	2930	2930	2930	0
208	20231201	161700	50530735	2930	2930	2930	2930	0
209	20231201	161600	50530735	2930	2930	2930	2930	0
210	20231201	161500	50530735	2930	2930	2930	2930	0
211	20231201	161400	50530735	2930	2930	2930	2930	0
212	20231201	161300	50530735	2930	2930	2930	2930	1654
213	20231201	161200	50530735	2930	2930	2930	2930	0
214	20231201	161100	50530735	2930	2930	2930	2930	0
215	20231201	161000	50530735	2930	2930	2930	2930	0
216	20231201	160900	50530735	2930	2930	2930	2930	0
217	20231201	160800	50530735	2930	2930	2930	2930	0
218	20231201	160700	50530735	2930	2930	2930	2930	0
219	20231201	160600	50530735	2930	2930	2930	2930	0
220	20231201	160500	50530735	2930	2930	2930	2930	0
221	20231201	160400	50530735	2930	2930	2930	2930	0
222	20231201	160300	50530735	2930	2930	2930	2930	0
223	20231201	160200	50530735	2930	2930	2930	2930	0
224	20231201	160100	50530735	2930	2930	2930	2930	0
225	20231201	160000	50530735	2930	2930	2930	2930	0
226	20231201	155900	50530735	2930	2930	2930	2930	0
227	20231201	155800	50530735	2930	2930	2930	2930	0
228	20231201	155700	50530735	2930	2930	2930	2930	0
229	20231201	155600	50530735	2930	2930	2930	2930	0
230	20231201	155500	50530735	2930	2930	2930	2930	0
231	20231201	155400	50530735	2930	2930	2930	2930	0
232	20231201	155300	50530735	2930	2930	2930	2930	0
233	20231201	155200	50530735	2930	2930	2930	2930	0
234	20231201	155100	50530735	2930	2930	2930	2930	0
235	20231201	155000	50530735	2930	2930	2930	2930	0
236	20231201	154900	50530735	2930	2930	2930	2930	0
237	20231201	154800	50530735	2930	2930	2930	2930	0
238	20231201	154700	50530735	2930	2930	2930	2930	0
239	20231201	154600	50530735	2930	2930	2930	2930	0
240	20231201	154500	50530735	2930	2930	2930	2930	0
241	20231201	154400	50530735	2930	2930	2930	2930	0
242	20231201	154300	50530735	2930	2930	2930	2930	1654
243	20231201	154200	50530735	2930	2930	2930	2930	0
244	20231201	154100	50530735	2930	2930	2930	2930	0
245	20231201	154000	50530735	2930	2930	2930	2930	0
246	20231201	153900	50530735	2930	2930	2930	2930	0
247	20231201	153800	50530735	2930	2930	2930	2930	0
248	20231201	153700	50530735	2930	2930	2930	2930	0
249	20231201	153600	50530735	2930	2930	2930	2930	0
250	20231201	153500	50530735	2930	2930	2930	2930	0
251	20231201	153400	50530735	2930	2930	2930	2930	0
252	20231201	153300	50530735	2930	2930	2930	2930	0
253	20231201	153200	50530735	2930	2930	2930	2930	0
254	20231201	153100	50530735	2930	2930	2930	2930	0
255	20231201	153000	50530735	2930	2930	2930	2930	1654
256	20231201	152900	45684515	2880	2880	2880	2880	0
257	20231201	152800	45684515	2880	2880	2880	2880	0
258	20231201	152700	45684515	2880	2880	2880	2880	0
259	20231201	152600	45684515	2880	2880	2880	2880	0
260	20231201	152500	45684515	2880	2880	2880	2880	0
261	20231201	152400	45684515	2880	2880	2880	2880	0
262	20231201	152300	45684515	2880	2880	2880	2880	0
263	20231201	152200	45684515	2880	2880	2880	2880	0
264	20231201	152100	45684515	2880	2880	2880	2880	0
265	20231201	152000	45684515	2880	2880	2880	2880	0
266	20231201	151900	45684515	2880	2875	2880	2875	6
267	20231201	151800	45667245	2875	2875	2875	2875	1
268	20231201	151700	45664370	2875	2870	2875	2870	2007
269	20231201	151600	39894260	2870	2870	2870	2870	0
270	20231201	151500	39894260	2870	2870	2870	2870	35
271	20231201	151400	39793810	2875	2875	2875	2875	0
272	20231201	151300	39793810	2875	2875	2875	2875	0
273	20231201	151200	39793810	2875	2875	2875	2875	9
274	20231201	151100	39767935	2870	2870	2870	2870	0
275	20231201	151000	39767935	2870	2870	2870	2870	732
276	20231201	150900	37667095	2875	2875	2875	2875	0
277	20231201	150800	37667095	2875	2870	2875	2870	7
278	20231201	150700	37646985	2875	2875	2875	2875	0
279	20231201	150600	37646985	2875	2875	2875	2875	7
280	20231201	150500	37626860	2875	2875	2875	2875	8
281	20231201	150400	37603860	2875	2875	2875	2875	0
282	20231201	150300	37603860	2875	2875	2875	2875	0
283	20231201	150200	37603860	2875	2875	2875	2875	0
284	20231201	150100	37603860	2875	2875	2875	2875	0
285	20231201	150000	37603860	2875	2875	2875	2875	0
286	20231201	145900	37603860	2875	2875	2875	2875	1
287	20231201	145800	37600985	2870	2870	2870	2870	13
288	20231201	145700	37563675	2880	2880	2880	2880	0
289	20231201	145600	37563675	2880	2880	2880	2880	0
290	20231201	145500	37563675	2880	2880	2880	2880	1
291	20231201	145400	37560795	2880	2870	2880	2870	214
292	20231201	145300	36946575	2880	2880	2880	2880	4
293	20231201	145200	36935055	2870	2870	2870	2870	0
294	20231201	145100	36935055	2870	2870	2870	2870	0
295	20231201	145000	36935055	2870	2870	2870	2870	0
296	20231201	144900	36935055	2870	2870	2870	2870	5
297	20231201	144800	36920705	2885	2885	2885	2885	0
298	20231201	144700	36920705	2885	2885	2885	2885	0
299	20231201	144600	36920705	2885	2885	2885	2885	0
300	20231201	144500	36920705	2885	2885	2885	2885	0
301	20231201	144400	36920705	2885	2870	2885	2870	352
302	20231201	144300	35908695	2875	2875	2875	2875	44
303	20231201	144200	35782195	2870	2870	2870	2870	0
304	20231201	144100	35782195	2870	2870	2870	2870	535
305	20231201	144000	34246745	2875	2875	2875	2875	18
306	20231201	143900	34194995	2885	2885	2885	2885	18
307	20231201	143800	34143065	2870	2870	2870	2870	5
308	20231201	143700	34128715	2885	2885	2885	2885	0
309	20231201	143600	34128715	2885	2885	2885	2885	0
310	20231201	143500	34128715	2885	2885	2885	2885	0
311	20231201	143400	34128715	2885	2885	2885	2885	0
312	20231201	143300	34128715	2885	2885	2885	2885	0
313	20231201	143200	34128715	2885	2885	2885	2885	0
314	20231201	143100	34128715	2885	2885	2885	2885	0
315	20231201	143000	34128715	2885	2885	2885	2885	0
316	20231201	142900	34128715	2885	2885	2885	2885	0
317	20231201	142800	34128715	2885	2885	2885	2885	0
318	20231201	142700	34128715	2885	2885	2885	2885	0
319	20231201	142600	34128715	2885	2885	2885	2885	0
320	20231201	142500	34128715	2885	2885	2885	2885	0
321	20231201	142400	34128715	2885	2885	2885	2885	0
322	20231201	142300	34128715	2885	2885	2885	2885	0
323	20231201	142200	34128715	2885	2885	2885	2885	0
324	20231201	142100	34128715	2885	2885	2885	2885	0
325	20231201	142000	34128715	2885	2885	2885	2885	0
326	20231201	141900	34128715	2885	2885	2885	2885	0
327	20231201	141800	34128715	2885	2885	2885	2885	0
328	20231201	141700	34128715	2885	2885	2885	2885	0
329	20231201	141600	34128715	2885	2875	2885	2875	30
330	20231201	141500	34042315	2890	2890	2890	2890	4
331	20231201	141400	34030755	2875	2875	2875	2875	0
332	20231201	141300	34030755	2875	2875	2875	2875	1460
333	20231201	141200	29833255	2890	2890	2890	2890	0
334	20231201	141100	29833255	2890	2890	2890	2890	0
335	20231201	141000	29833255	2890	2890	2890	2890	0
336	20231201	140900	29833255	2890	2890	2890	2890	0
337	20231201	140800	29833255	2890	2890	2890	2890	0
338	20231201	140700	29833255	2890	2890	2890	2890	0
339	20231201	140600	29833255	2890	2890	2890	2890	0
340	20231201	140500	29833255	2890	2890	2890	2890	0
341	20231201	140400	29833255	2890	2890	2890	2890	0
342	20231201	140300	29833255	2890	2890	2890	2890	0
343	20231201	140200	29833255	2890	2890	2890	2890	0
344	20231201	140100	29833255	2890	2890	2890	2890	0
345	20231201	140000	29833255	2890	2890	2890	2890	0
346	20231201	135900	29833255	2890	2890	2890	2890	0
347	20231201	135800	29833255	2890	2890	2890	2890	0
348	20231201	135700	29833255	2890	2890	2890	2890	0
349	20231201	135600	29833255	2890	2890	2890	2890	0
350	20231201	135500	29833255	2890	2890	2890	2890	8
351	20231201	135400	29810135	2875	2875	2875	2875	0
352	20231201	135300	29810135	2875	2875	2875	2875	0
353	20231201	135200	29810135	2875	2875	2875	2875	0
354	20231201	135100	29810135	2875	2875	2875	2875	0
355	20231201	135000	29810135	2875	2875	2875	2875	30
356	20231201	134900	29723885	2875	2875	2875	2875	0
357	20231201	134800	29723885	2875	2875	2875	2875	42
358	20231201	134700	29603135	2890	2890	2890	2890	0
359	20231201	134600	29603135	2890	2880	2890	2880	347
360	20231201	134500	28603645	2890	2890	2890	2890	0
361	20231201	134400	28603645	2890	2890	2890	2890	0
362	20231201	134300	28603645	2890	2890	2890	2890	0
363	20231201	134200	28603645	2890	2890	2890	2890	0
364	20231201	134100	28603645	2890	2890	2890	2890	0
365	20231201	134000	28603645	2890	2890	2890	2890	0
366	20231201	133900	28603645	2890	2890	2890	2890	0
367	20231201	133800	28603645	2890	2890	2890	2890	0
368	20231201	133700	28603645	2890	2890	2890	2890	0
369	20231201	133600	28603645	2890	2890	2890	2890	0
370	20231201	133500	28603645	2890	2890	2890	2890	0
371	20231201	133400	28603645	2890	2890	2890	2890	0
372	20231201	133300	28603645	2890	2890	2890	2890	0
373	20231201	133200	28603645	2890	2890	2890	2890	0
374	20231201	133100	28603645	2890	2890	2890	2890	0
375	20231201	133000	28603645	2890	2885	2890	2885	10
376	20231201	132900	28574775	2885	2885	2885	2885	0
377	20231201	132800	28574775	2885	2885	2885	2885	0
378	20231201	132700	28574775	2885	2885	2885	2885	0
379	20231201	132600	28574775	2885	2885	2885	2885	753
380	20231201	132500	26402370	2895	2895	2895	2895	0
381	20231201	132400	26402370	2895	2895	2895	2895	0
382	20231201	132300	26402370	2895	2895	2895	2895	0
383	20231201	132200	26402370	2895	2895	2895	2895	0
384	20231201	132100	26402370	2895	2895	2895	2895	0
385	20231201	132000	26402370	2895	2895	2895	2895	0
386	20231201	131900	26402370	2895	2895	2895	2895	0
387	20231201	131800	26402370	2895	2895	2895	2895	0
388	20231201	131700	26402370	2895	2895	2895	2895	0
389	20231201	131600	26402370	2895	2895	2895	2895	719
390	20231201	131500	24320865	2890	2890	2890	2890	0
391	20231201	131400	24320865	2890	2890	2890	2890	0
392	20231201	131300	24320865	2890	2890	2890	2890	0
393	20231201	131200	24320865	2890	2890	2890	2890	5
394	20231201	131100	24306415	2890	2890	2890	2890	10
395	20231201	131000	24277515	2885	2885	2885	2885	0
396	20231201	130900	24277515	2885	2885	2885	2885	47
397	20231201	130800	24141920	2885	2885	2885	2885	0
398	20231201	130700	24141920	2885	2885	2885	2885	0
399	20231201	130600	24141920	2885	2885	2885	2885	0
400	20231201	130500	24141920	2885	2885	2885	2885	1
401	20231201	130400	24139035	2885	2885	2885	2885	0
402	20231201	130300	24139035	2885	2885	2885	2885	3
403	20231201	130200	24130380	2885	2885	2885	2885	0
404	20231201	130100	24130380	2885	2885	2885	2885	0
405	20231201	130000	24130380	2885	2885	2885	2885	0
406	20231201	125900	24130380	2885	2885	2885	2885	0
407	20231201	125800	24130380	2885	2885	2885	2885	0
408	20231201	125700	24130380	2885	2885	2885	2885	4
409	20231201	125600	24118840	2880	2880	2880	2880	0
410	20231201	125500	24118840	2880	2880	2880	2880	0
411	20231201	125400	24118840	2880	2880	2880	2880	0
412	20231201	125300	24118840	2880	2880	2880	2880	0
413	20231201	125200	24118840	2880	2880	2880	2880	0
414	20231201	125100	24118840	2880	2880	2880	2880	0
415	20231201	125000	24118840	2880	2880	2880	2880	348
416	20231201	124900	23116600	2890	2890	2890	2890	500
417	20231201	124800	21671600	2890	2890	2890	2890	0
418	20231201	124700	21671600	2890	2890	2890	2890	0
419	20231201	124600	21671600	2890	2890	2890	2890	0
420	20231201	124500	21671600	2890	2890	2890	2890	0
421	20231201	124400	21671600	2890	2890	2890	2890	3
422	20231201	124300	21662930	2890	2890	2890	2890	0
423	20231201	124200	21662930	2890	2890	2890	2890	0
424	20231201	124100	21662930	2890	2890	2890	2890	0
425	20231201	124000	21662930	2890	2890	2890	2890	4
426	20231201	123900	21651370	2880	2880	2880	2880	0
427	20231201	123800	21651370	2880	2880	2880	2880	50
428	20231201	123700	21507370	2890	2890	2890	2890	0
429	20231201	123600	21507370	2890	2890	2890	2890	0
430	20231201	123500	21507370	2890	2890	2890	2890	0
431	20231201	123400	21507370	2890	2890	2890	2890	0
432	20231201	123300	21507370	2890	2890	2890	2890	0
433	20231201	123200	21507370	2890	2890	2890	2890	0
434	20231201	123100	21507370	2890	2890	2890	2890	0
435	20231201	123000	21507370	2890	2890	2890	2890	0
436	20231201	122900	21507370	2890	2890	2890	2890	5
437	20231201	122800	21492920	2890	2890	2890	2890	8
438	20231201	122700	21469800	2880	2880	2880	2880	0
439	20231201	122600	21469800	2880	2880	2880	2880	0
440	20231201	122500	21469800	2880	2880	2880	2880	322
441	20231201	122400	20542440	2895	2885	2895	2885	4
442	20231201	122300	20530890	2880	2880	2880	2880	0
443	20231201	122200	20530890	2880	2880	2880	2880	0
444	20231201	122100	20530890	2880	2885	2885	2880	51
445	20231201	122000	20383770	2900	2900	2900	2900	0
446	20231201	121900	20383770	2900	2900	2900	2900	0
447	20231201	121800	20383770	2900	2900	2900	2900	0
448	20231201	121700	20383770	2900	2900	2900	2900	0
449	20231201	121600	20383770	2900	2900	2900	2900	0
450	20231201	121500	20383770	2900	2900	2900	2900	0
451	20231201	121400	20383770	2900	2900	2900	2900	4
452	20231201	121300	20372170	2890	2890	2890	2890	0
453	20231201	121200	20372170	2890	2890	2890	2890	0
454	20231201	121100	20372170	2890	2890	2890	2890	0
455	20231201	121000	20372170	2890	2890	2890	2890	0
456	20231201	120900	20372170	2890	2890	2890	2890	0
457	20231201	120800	20372170	2890	2890	2890	2890	0
458	20231201	120700	20372170	2890	2890	2890	2890	0
459	20231201	120600	20372170	2890	2890	2890	2890	0
460	20231201	120500	20372170	2890	2890	2890	2890	0
461	20231201	120400	20372170	2890	2890	2890	2890	1
462	20231201	120300	20369280	2900	2900	2900	2900	0
463	20231201	120200	20369280	2900	2900	2900	2900	0
464	20231201	120100	20369280	2900	2900	2900	2900	0
465	20231201	120000	20369280	2900	2900	2900	2900	0
466	20231201	115900	20369280	2900	2895	2900	2895	24
467	20231201	115800	20299780	2895	2890	2895	2890	12
468	20231201	115700	20265045	2895	2895	2895	2895	0
469	20231201	115600	20265045	2895	2890	2895	2890	18
470	20231201	115500	20212940	2880	2880	2880	2880	18
471	20231201	115400	20161100	2890	2890	2890	2890	0
472	20231201	115300	20161100	2890	2890	2890	2890	5
473	20231201	115200	20146650	2890	2890	2890	2890	19
474	20231201	115100	20091740	2885	2885	2885	2885	0
475	20231201	115000	20091740	2885	2885	2885	2885	0
476	20231201	114900	20091740	2885	2890	2890	2885	63
477	20231201	114800	19909975	2890	2890	2890	2890	12
478	20231201	114700	19875295	2885	2885	2885	2885	0
479	20231201	114600	19875295	2885	2885	2885	2885	0
480	20231201	114500	19875295	2885	2885	2885	2885	0
481	20231201	114400	19875295	2885	2885	2885	2885	0
482	20231201	114300	19875295	2885	2885	2885	2885	1047
483	20231201	114200	16854700	2895	2895	2895	2895	0
484	20231201	114100	16854700	2895	2895	2895	2895	0
485	20231201	114000	16854700	2895	2895	2895	2895	0
486	20231201	113900	16854700	2895	2895	2895	2895	0
487	20231201	113800	16854700	2895	2895	2895	2895	0
488	20231201	113700	16854700	2895	2895	2895	2895	0
489	20231201	113600	16854700	2895	2895	2895	2895	0
490	20231201	113500	16854700	2895	2895	2895	2895	0
491	20231201	113400	16854700	2895	2895	2895	2895	0
492	20231201	113300	16854700	2895	2895	2895	2895	0
493	20231201	113200	16854700	2895	2895	2895	2895	0
494	20231201	113100	16854700	2895	2890	2895	2890	20
495	20231201	113000	16796805	2895	2895	2895	2895	10
496	20231201	112900	16767855	2895	2895	2895	2895	0
497	20231201	112800	16767855	2895	2885	2895	2885	13
498	20231201	112700	16730230	2890	2890	2890	2890	0
499	20231201	112600	16730230	2890	2890	2890	2890	0
500	20231201	112500	16730230	2890	2890	2890	2890	0
501	20231201	112400	16730230	2890	2890	2890	2890	0
502	20231201	112300	16730230	2890	2890	2890	2890	0
503	20231201	112200	16730230	2890	2890	2890	2890	0
504	20231201	112100	16730230	2890	2890	2890	2890	0
505	20231201	112000	16730230	2890	2890	2890	2890	0
506	20231201	111900	16730230	2890	2890	2890	2890	0
507	20231201	111800	16730230	2890	2890	2890	2890	0
508	20231201	111700	16730230	2890	2890	2890	2890	0
509	20231201	111600	16730230	2890	2890	2890	2890	0
510	20231201	111500	16730230	2890	2890	2890	2890	0
511	20231201	111400	16730230	2890	2890	2890	2890	0
512	20231201	111300	16730230	2890	2890	2890	2890	12
513	20231201	111200	16695550	2890	2890	2890	2890	0
514	20231201	111100	16695550	2890	2890	2890	2890	0
515	20231201	111000	16695550	2890	2890	2890	2890	2
516	20231201	110900	16689770	2890	2890	2890	2890	1
517	20231201	110800	16686880	2890	2895	2895	2890	38
518	20231201	110700	16576880	2890	2890	2890	2890	5
519	20231201	110600	16562430	2895	2885	2895	2885	21
520	20231201	110500	16501695	2885	2885	2885	2885	16
521	20231201	110400	16455535	2890	2885	2890	2885	83
522	20231201	110300	16215810	2885	2890	2890	2885	365
523	20231201	110200	15161025	2890	2890	2890	2890	0
524	20231201	110100	15161025	2890	2890	2890	2890	0
525	20231201	110000	15161025	2890	2890	2890	2890	0
526	20231201	105900	15161025	2890	2890	2890	2890	0
527	20231201	105800	15161025	2890	2890	2890	2890	0
528	20231201	105700	15161025	2890	2890	2890	2890	0
529	20231201	105600	15161025	2890	2890	2890	2890	0
530	20231201	105500	15161025	2890	2890	2890	2890	70
531	20231201	105400	14958725	2900	2900	2900	2900	0
532	20231201	105300	14958725	2900	2890	2900	2890	56
533	20231201	105200	14796490	2890	2895	2895	2890	703
534	20231201	105100	12761310	2900	2900	2900	2900	1
535	20231201	105000	12758410	2895	2895	2895	2895	0
536	20231201	104900	12758410	2895	2895	2895	2895	1
537	20231201	104800	12755515	2895	2895	2895	2895	0
538	20231201	104700	12755515	2895	2895	2895	2895	46
539	20231201	104600	12622345	2900	2900	2900	2900	50
540	20231201	104500	12477345	2900	2900	2900	2900	0
541	20231201	104400	12477345	2900	2900	2900	2900	0
542	20231201	104300	12477345	2900	2900	2900	2900	0
543	20231201	104200	12477345	2900	2900	2900	2900	20
544	20231201	104100	12419345	2905	2905	2905	2905	0
545	20231201	104000	12419345	2905	2905	2905	2905	0
546	20231201	103900	12419345	2905	2905	2905	2905	0
547	20231201	103800	12419345	2905	2905	2905	2905	307
548	20231201	103700	11527510	2905	2905	2905	2905	7
549	20231201	103600	11507175	2905	2905	2905	2905	7
550	20231201	103500	11486840	2905	2905	2905	2905	198
551	20231201	103400	10911650	2905	2905	2905	2905	0
552	20231201	103300	10911650	2905	2905	2905	2905	0
553	20231201	103200	10911650	2905	2900	2905	2900	307
554	20231201	103100	10020845	2895	2895	2895	2895	0
555	20231201	103000	10020845	2895	2895	2895	2895	0
556	20231201	102900	10020845	2895	2895	2895	2895	0
557	20231201	102800	10020845	2895	2895	2895	2895	0
558	20231201	102700	10020845	2895	2895	2895	2895	0
559	20231201	102600	10020845	2895	2895	2895	2895	2
560	20231201	102500	10015055	2900	2900	2900	2900	4
561	20231201	102400	10003455	2895	2900	2900	2895	407
562	20231201	102300	8823385	2905	2905	2905	2905	0
563	20231201	102200	8823385	2905	2905	2905	2905	20
564	20231201	102100	8765285	2905	2905	2905	2905	0
565	20231201	102000	8765285	2905	2905	2905	2905	0
566	20231201	101900	8765285	2905	2905	2905	2905	0
567	20231201	101800	8765285	2905	2905	2905	2905	0
568	20231201	101700	8765285	2905	2905	2905	2905	0
569	20231201	101600	8765285	2905	2905	2905	2905	0
570	20231201	101500	8765285	2905	2905	2905	2905	0
571	20231201	101400	8765285	2905	2905	2905	2905	0
572	20231201	101300	8765285	2905	2905	2905	2905	0
573	20231201	101200	8765285	2905	2905	2905	2905	0
574	20231201	101100	8765285	2905	2905	2905	2905	0
575	20231201	101000	8765285	2905	2905	2905	2905	0
576	20231201	100900	8765285	2905	2905	2905	2905	0
577	20231201	100800	8765285	2905	2900	2905	2900	36
578	20231201	100700	8660720	2895	2895	2895	2895	63
579	20231201	100600	8478335	2895	2895	2895	2895	41
580	20231201	100500	8359640	2895	2895	2895	2895	0
581	20231201	100400	8359640	2895	2895	2895	2895	0
582	20231201	100300	8359640	2895	2895	2895	2895	0
583	20231201	100200	8359640	2895	2895	2895	2895	0
584	20231201	100100	8359640	2895	2895	2895	2895	0
585	20231201	100000	8359640	2895	2895	2895	2895	0
586	20231201	095900	8359640	2895	2895	2895	2895	0
587	20231201	095800	8359640	2895	2895	2895	2895	0
588	20231201	095700	8359640	2895	2895	2895	2895	0
589	20231201	095600	8359640	2895	2895	2895	2895	0
590	20231201	095500	8359640	2895	2895	2895	2895	0
591	20231201	095400	8359640	2895	2895	2895	2895	0
592	20231201	095300	8359640	2895	2895	2895	2895	0
593	20231201	095200	8359640	2895	2895	2895	2895	0
594	20231201	095100	8359640	2895	2895	2895	2895	0
595	20231201	095000	8359640	2895	2895	2895	2895	0
596	20231201	094900	8359640	2895	2895	2895	2895	0
597	20231201	094800	8359640	2895	2895	2895	2895	0
598	20231201	094700	8359640	2895	2895	2895	2895	0
599	20231201	094600	8359640	2895	2895	2895	2895	0
600	20231201	094500	8359640	2895	2895	2895	2895	0
601	20231201	094400	8359640	2895	2895	2895	2895	0
602	20231201	094300	8359640	2895	2910	2910	2895	85
603	20231201	094200	8113490	2895	2895	2895	2895	0
604	20231201	094100	8113490	2895	2895	2895	2895	0
605	20231201	094000	8113490	2895	2895	2895	2895	0
606	20231201	093900	8113490	2895	2895	2895	2895	0
607	20231201	093800	8113490	2895	2895	2895	2895	0
608	20231201	093700	8113490	2895	2895	2895	2895	87
609	20231201	093600	7861625	2895	2895	2895	2895	413
610	20231201	093500	6665990	2895	2895	2895	2895	0
611	20231201	093400	6665990	2895	2895	2895	2895	0
612	20231201	093300	6665990	2895	2895	2895	2895	0
613	20231201	093200	6665990	2895	2895	2895	2895	0
614	20231201	093100	6665990	2895	2895	2895	2895	0
615	20231201	093000	6665990	2895	2895	2895	2895	0
616	20231201	092900	6665990	2895	2895	2895	2895	113
617	20231201	092800	6338855	2890	2890	2890	2890	0
618	20231201	092700	6338855	2890	2890	2890	2890	0
619	20231201	092600	6338855	2890	2890	2890	2890	0
620	20231201	092500	6338855	2890	2890	2890	2890	0
621	20231201	092400	6338855	2890	2890	2890	2890	1
622	20231201	092300	6335965	2900	2900	2900	2900	0
623	20231201	092200	6335965	2900	2900	2900	2900	0
624	20231201	092100	6335965	2900	2895	2900	2895	150
625	20231201	092000	5901465	2895	2895	2895	2895	0
626	20231201	091900	5901465	2895	2895	2895	2895	3
627	20231201	091800	5892780	2895	2895	2895	2895	4
628	20231201	091700	5881200	2895	2895	2895	2895	7
629	20231201	091600	5860935	2895	2895	2895	2895	42
630	20231201	091500	5739345	2895	2895	2895	2895	48
631	20231201	091400	5600385	2895	2895	2895	2895	52
632	20231201	091300	5449845	2895	2895	2895	2895	0
633	20231201	091200	5449845	2895	2895	2895	2895	0
634	20231201	091100	5449845	2895	2895	2895	2895	13
635	20231201	091000	5412210	2895	2895	2895	2895	30
636	20231201	090900	5325360	2910	2885	2910	2885	308
637	20231201	090800	4435980	2880	2880	2880	2880	9
638	20231201	090700	4410060	2880	2880	2880	2880	69
639	20231201	090600	4211340	2880	2880	2880	2880	36
640	20231201	090500	4107660	2925	2890	2925	2890	101
641	20231201	090400	3814040	2905	2905	2905	2905	477
642	20231201	090300	2428355	2905	2905	2905	2905	34
643	20231201	090200	2329585	2905	2910	2910	2905	258
644	20231201	090100	1578970	2930	2930	2930	2930	0
645	20231201	090000	1578970	2930	2930	2930	2925	295