KissMeData/094800/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	200000	96081800	4065	4065	4065	4065	133
3	20231201	195900	96081800	4065	4065	4065	4065	0
4	20231201	195800	96081800	4065	4065	4065	4065	0
5	20231201	195700	96081800	4065	4065	4065	4065	0
6	20231201	195600	96081800	4065	4065	4065	4065	0
7	20231201	195500	96081800	4065	4065	4065	4065	0
8	20231201	195400	96081800	4065	4065	4065	4065	0
9	20231201	195300	96081800	4065	4065	4065	4065	0
10	20231201	195200	96081800	4065	4065	4065	4065	0
11	20231201	195100	96081800	4065	4065	4065	4065	0
12	20231201	195000	96081800	4065	4065	4065	4065	0
13	20231201	194900	96081800	4065	4065	4065	4065	0
14	20231201	194800	96081800	4065	4065	4065	4065	0
15	20231201	194700	96081800	4065	4065	4065	4065	0
16	20231201	194600	96081800	4065	4065	4065	4065	0
17	20231201	194500	96081800	4065	4065	4065	4065	0
18	20231201	194400	96081800	4065	4065	4065	4065	0
19	20231201	194300	96081800	4065	4065	4065	4065	0
20	20231201	194200	96081800	4065	4065	4065	4065	0
21	20231201	194100	96081800	4065	4065	4065	4065	0
22	20231201	194000	96081800	4065	4065	4065	4065	0
23	20231201	193900	96081800	4065	4065	4065	4065	0
24	20231201	193800	96081800	4065	4065	4065	4065	0
25	20231201	193700	96081800	4065	4065	4065	4065	0
26	20231201	193600	96081800	4065	4065	4065	4065	0
27	20231201	193500	96081800	4065	4065	4065	4065	0
28	20231201	193400	96081800	4065	4065	4065	4065	0
29	20231201	193300	96081800	4065	4065	4065	4065	0
30	20231201	193200	96081800	4065	4065	4065	4065	0
31	20231201	193100	96081800	4065	4065	4065	4065	0
32	20231201	193000	96081800	4065	4065	4065	4065	133
33	20231201	192900	96081800	4065	4065	4065	4065	0
34	20231201	192800	96081800	4065	4065	4065	4065	0
35	20231201	192700	96081800	4065	4065	4065	4065	0
36	20231201	192600	96081800	4065	4065	4065	4065	0
37	20231201	192500	96081800	4065	4065	4065	4065	0
38	20231201	192400	96081800	4065	4065	4065	4065	0
39	20231201	192300	96081800	4065	4065	4065	4065	0
40	20231201	192200	96081800	4065	4065	4065	4065	0
41	20231201	192100	96081800	4065	4065	4065	4065	0
42	20231201	192000	96081800	4065	4065	4065	4065	0
43	20231201	191900	96081800	4065	4065	4065	4065	0
44	20231201	191800	96081800	4065	4065	4065	4065	0
45	20231201	191700	96081800	4065	4065	4065	4065	0
46	20231201	191600	96081800	4065	4065	4065	4065	0
47	20231201	191500	96081800	4065	4065	4065	4065	0
48	20231201	191400	96081800	4065	4065	4065	4065	0
49	20231201	191300	96081800	4065	4065	4065	4065	0
50	20231201	191200	96081800	4065	4065	4065	4065	0
51	20231201	191100	96081800	4065	4065	4065	4065	0
52	20231201	191000	96081800	4065	4065	4065	4065	0
53	20231201	190900	96081800	4065	4065	4065	4065	0
54	20231201	190800	96081800	4065	4065	4065	4065	0
55	20231201	190700	96081800	4065	4065	4065	4065	0
56	20231201	190600	96081800	4065	4065	4065	4065	0
57	20231201	190500	96081800	4065	4065	4065	4065	0
58	20231201	190400	96081800	4065	4065	4065	4065	0
59	20231201	190300	96081800	4065	4065	4065	4065	0
60	20231201	190200	96081800	4065	4065	4065	4065	0
61	20231201	190100	96081800	4065	4065	4065	4065	0
62	20231201	190000	96081800	4065	4065	4065	4065	133
63	20231201	185900	96081800	4065	4065	4065	4065	0
64	20231201	185800	96081800	4065	4065	4065	4065	0
65	20231201	185700	96081800	4065	4065	4065	4065	0
66	20231201	185600	96081800	4065	4065	4065	4065	0
67	20231201	185500	96081800	4065	4065	4065	4065	0
68	20231201	185400	96081800	4065	4065	4065	4065	0
69	20231201	185300	96081800	4065	4065	4065	4065	0
70	20231201	185200	96081800	4065	4065	4065	4065	0
71	20231201	185100	96081800	4065	4065	4065	4065	0
72	20231201	185000	96081800	4065	4065	4065	4065	0
73	20231201	184900	96081800	4065	4065	4065	4065	0
74	20231201	184800	96081800	4065	4065	4065	4065	0
75	20231201	184700	96081800	4065	4065	4065	4065	0
76	20231201	184600	96081800	4065	4065	4065	4065	0
77	20231201	184500	96081800	4065	4065	4065	4065	0
78	20231201	184400	96081800	4065	4065	4065	4065	0
79	20231201	184300	96081800	4065	4065	4065	4065	0
80	20231201	184200	96081800	4065	4065	4065	4065	0
81	20231201	184100	96081800	4065	4065	4065	4065	0
82	20231201	184000	96081800	4065	4065	4065	4065	0
83	20231201	183900	96081800	4065	4065	4065	4065	0
84	20231201	183800	96081800	4065	4065	4065	4065	0
85	20231201	183700	96081800	4065	4065	4065	4065	0
86	20231201	183600	96081800	4065	4065	4065	4065	0
87	20231201	183500	96081800	4065	4065	4065	4065	0
88	20231201	183400	96081800	4065	4065	4065	4065	0
89	20231201	183300	96081800	4065	4065	4065	4065	0
90	20231201	183200	96081800	4065	4065	4065	4065	0
91	20231201	183100	96081800	4065	4065	4065	4065	0
92	20231201	183000	96081800	4065	4065	4065	4065	133
93	20231201	182900	96081800	4065	4065	4065	4065	0
94	20231201	182800	96081800	4065	4065	4065	4065	0
95	20231201	182700	96081800	4065	4065	4065	4065	0
96	20231201	182600	96081800	4065	4065	4065	4065	0
97	20231201	182500	96081800	4065	4065	4065	4065	0
98	20231201	182400	96081800	4065	4065	4065	4065	0
99	20231201	182300	96081800	4065	4065	4065	4065	0
100	20231201	182200	96081800	4065	4065	4065	4065	0
101	20231201	182100	96081800	4065	4065	4065	4065	0
102	20231201	182000	96081800	4065	4065	4065	4065	0
103	20231201	181900	96081800	4065	4065	4065	4065	0
104	20231201	181800	96081800	4065	4065	4065	4065	0
105	20231201	181700	96081800	4065	4065	4065	4065	0
106	20231201	181600	96081800	4065	4065	4065	4065	0
107	20231201	181500	96081800	4065	4065	4065	4065	0
108	20231201	181400	96081800	4065	4065	4065	4065	0
109	20231201	181300	96081800	4065	4065	4065	4065	0
110	20231201	181200	96081800	4065	4065	4065	4065	0
111	20231201	181100	96081800	4065	4065	4065	4065	0
112	20231201	181000	96081800	4065	4065	4065	4065	0
113	20231201	180900	96081800	4065	4065	4065	4065	0
114	20231201	180800	96081800	4065	4065	4065	4065	0
115	20231201	180700	96081800	4065	4065	4065	4065	0
116	20231201	180600	96081800	4065	4065	4065	4065	0
117	20231201	180500	96081800	4065	4065	4065	4065	0
118	20231201	180400	96081800	4065	4065	4065	4065	0
119	20231201	180300	96081800	4065	4065	4065	4065	0
120	20231201	180200	96081800	4065	4065	4065	4065	0
121	20231201	180100	96081800	4065	4065	4065	4065	0
122	20231201	180000	96081800	4065	4065	4065	4065	133
123	20231201	175900	96081800	4065	4065	4065	4065	0
124	20231201	175800	96081800	4065	4065	4065	4065	0
125	20231201	175700	96081800	4065	4065	4065	4065	0
126	20231201	175600	96081800	4065	4065	4065	4065	0
127	20231201	175500	96081800	4065	4065	4065	4065	0
128	20231201	175400	96081800	4065	4065	4065	4065	0
129	20231201	175300	96081800	4065	4065	4065	4065	0
130	20231201	175200	96081800	4065	4065	4065	4065	0
131	20231201	175100	96081800	4065	4065	4065	4065	0
132	20231201	175000	96081800	4065	4065	4065	4065	0
133	20231201	174900	96081800	4065	4065	4065	4065	0
134	20231201	174800	96081800	4065	4065	4065	4065	0
135	20231201	174700	96081800	4065	4065	4065	4065	0
136	20231201	174600	96081800	4065	4065	4065	4065	0
137	20231201	174500	96081800	4065	4065	4065	4065	0
138	20231201	174400	96081800	4065	4065	4065	4065	0
139	20231201	174300	96081800	4065	4065	4065	4065	0
140	20231201	174200	96081800	4065	4065	4065	4065	0
141	20231201	174100	96081800	4065	4065	4065	4065	0
142	20231201	174000	96081800	4065	4065	4065	4065	0
143	20231201	173900	96081800	4065	4065	4065	4065	0
144	20231201	173800	96081800	4065	4065	4065	4065	0
145	20231201	173700	96081800	4065	4065	4065	4065	0
146	20231201	173600	96081800	4065	4065	4065	4065	0
147	20231201	173500	96081800	4065	4065	4065	4065	0
148	20231201	173400	96081800	4065	4065	4065	4065	0
149	20231201	173300	96081800	4065	4065	4065	4065	0
150	20231201	173200	96081800	4065	4065	4065	4065	0
151	20231201	173100	96081800	4065	4065	4065	4065	0
152	20231201	173000	96081800	4065	4065	4065	4065	133
153	20231201	172900	96081800	4065	4065	4065	4065	0
154	20231201	172800	96081800	4065	4065	4065	4065	0
155	20231201	172700	96081800	4065	4065	4065	4065	0
156	20231201	172600	96081800	4065	4065	4065	4065	0
157	20231201	172500	96081800	4065	4065	4065	4065	0
158	20231201	172400	96081800	4065	4065	4065	4065	0
159	20231201	172300	96081800	4065	4065	4065	4065	0
160	20231201	172200	96081800	4065	4065	4065	4065	0
161	20231201	172100	96081800	4065	4065	4065	4065	0
162	20231201	172000	96081800	4065	4065	4065	4065	0
163	20231201	171900	96081800	4065	4065	4065	4065	0
164	20231201	171800	96081800	4065	4065	4065	4065	0
165	20231201	171700	96081800	4065	4065	4065	4065	0
166	20231201	171600	96081800	4065	4065	4065	4065	0
167	20231201	171500	96081800	4065	4065	4065	4065	0
168	20231201	171400	96081800	4065	4065	4065	4065	0
169	20231201	171300	96081800	4065	4065	4065	4065	0
170	20231201	171200	96081800	4065	4065	4065	4065	0
171	20231201	171100	96081800	4065	4065	4065	4065	0
172	20231201	171000	96081800	4065	4065	4065	4065	0
173	20231201	170900	96081800	4065	4065	4065	4065	0
174	20231201	170800	96081800	4065	4065	4065	4065	0
175	20231201	170700	96081800	4065	4065	4065	4065	0
176	20231201	170600	96081800	4065	4065	4065	4065	0
177	20231201	170500	96081800	4065	4065	4065	4065	0
178	20231201	170400	96081800	4065	4065	4065	4065	0
179	20231201	170300	96081800	4065	4065	4065	4065	0
180	20231201	170200	96081800	4065	4065	4065	4065	0
181	20231201	170100	96081800	4065	4065	4065	4065	0
182	20231201	170000	96081800	4065	4065	4065	4065	133
183	20231201	165900	96081800	4065	4065	4065	4065	0
184	20231201	165800	96081800	4065	4065	4065	4065	0
185	20231201	165700	96081800	4065	4065	4065	4065	0
186	20231201	165600	96081800	4065	4065	4065	4065	0
187	20231201	165500	96081800	4065	4065	4065	4065	0
188	20231201	165400	96081800	4065	4065	4065	4065	0
189	20231201	165300	96081800	4065	4065	4065	4065	0
190	20231201	165200	96081800	4065	4065	4065	4065	0
191	20231201	165100	96081800	4065	4065	4065	4065	0
192	20231201	165000	96081800	4065	4065	4065	4065	0
193	20231201	164900	96081800	4065	4065	4065	4065	0
194	20231201	164800	96081800	4065	4065	4065	4065	0
195	20231201	164700	96081800	4065	4065	4065	4065	0
196	20231201	164600	96081800	4065	4065	4065	4065	0
197	20231201	164500	96081800	4065	4065	4065	4065	0
198	20231201	164400	96081800	4065	4065	4065	4065	0
199	20231201	164300	96081800	4065	4065	4065	4065	0
200	20231201	164200	96081800	4065	4065	4065	4065	0
201	20231201	164100	96081800	4065	4065	4065	4065	0
202	20231201	164000	96081800	4065	4065	4065	4065	0
203	20231201	163900	96081800	4065	4065	4065	4065	0
204	20231201	163800	96081800	4065	4065	4065	4065	0
205	20231201	163700	96081800	4065	4065	4065	4065	0
206	20231201	163600	96081800	4065	4065	4065	4065	0
207	20231201	163500	96081800	4065	4065	4065	4065	0
208	20231201	163400	96081800	4065	4065	4065	4065	0
209	20231201	163300	96081800	4065	4065	4065	4065	0
210	20231201	163200	96081800	4065	4065	4065	4065	0
211	20231201	163100	96081800	4065	4065	4065	4065	0
212	20231201	163000	96081800	4065	4065	4065	4065	133
213	20231201	162900	96081800	4065	4065	4065	4065	0
214	20231201	162800	96081800	4065	4065	4065	4065	0
215	20231201	162700	96081800	4065	4065	4065	4065	0
216	20231201	162600	96081800	4065	4065	4065	4065	0
217	20231201	162500	96081800	4065	4065	4065	4065	0
218	20231201	162400	96081800	4065	4065	4065	4065	0
219	20231201	162300	96081800	4065	4065	4065	4065	0
220	20231201	162200	96081800	4065	4065	4065	4065	0
221	20231201	162100	96081800	4065	4065	4065	4065	0
222	20231201	162000	96081800	4065	4065	4065	4065	0
223	20231201	161900	96081800	4065	4065	4065	4065	0
224	20231201	161800	96081800	4065	4065	4065	4065	0
225	20231201	161700	96081800	4065	4065	4065	4065	0
226	20231201	161600	96081800	4065	4065	4065	4065	0
227	20231201	161500	96081800	4065	4065	4065	4065	0
228	20231201	161400	96081800	4065	4065	4065	4065	0
229	20231201	161300	96081800	4065	4065	4065	4065	0
230	20231201	161200	96081800	4065	4065	4065	4065	0
231	20231201	161100	96081800	4065	4065	4065	4065	0
232	20231201	161000	96081800	4065	4065	4065	4065	0
233	20231201	160900	96081800	4065	4065	4065	4065	0
234	20231201	160800	96081800	4065	4065	4065	4065	0
235	20231201	160700	96081800	4065	4065	4065	4065	0
236	20231201	160600	96081800	4065	4065	4065	4065	0
237	20231201	160500	96081800	4065	4065	4065	4065	0
238	20231201	160400	96081800	4065	4065	4065	4065	0
239	20231201	160300	96081800	4065	4065	4065	4065	0
240	20231201	160200	96081800	4065	4065	4065	4065	0
241	20231201	160100	96081800	4065	4065	4065	4065	0
242	20231201	160000	96081800	4065	4065	4065	4065	133
243	20231201	155900	96081800	4065	4065	4065	4065	0
244	20231201	155800	96081800	4065	4065	4065	4065	0
245	20231201	155700	96081800	4065	4065	4065	4065	0
246	20231201	155600	96081800	4065	4065	4065	4065	0
247	20231201	155500	96081800	4065	4065	4065	4065	0
248	20231201	155400	96081800	4065	4065	4065	4065	0
249	20231201	155300	96081800	4065	4065	4065	4065	0
250	20231201	155200	96081800	4065	4065	4065	4065	0
251	20231201	155100	96081800	4065	4065	4065	4065	0
252	20231201	155000	96081800	4065	4065	4065	4065	0
253	20231201	154900	96081800	4065	4065	4065	4065	0
254	20231201	154800	96081800	4065	4065	4065	4065	0
255	20231201	154700	96081800	4065	4065	4065	4065	0
256	20231201	154600	96081800	4065	4065	4065	4065	0
257	20231201	154500	96081800	4065	4065	4065	4065	0
258	20231201	154400	96081800	4065	4065	4065	4065	0
259	20231201	154300	96081800	4065	4065	4065	4065	0
260	20231201	154200	96081800	4065	4065	4065	4065	0
261	20231201	154100	96081800	4065	4065	4065	4065	0
262	20231201	154000	96081800	4065	4065	4065	4065	0
263	20231201	153900	96081800	4065	4065	4065	4065	0
264	20231201	153800	96081800	4065	4065	4065	4065	0
265	20231201	153700	96081800	4065	4065	4065	4065	0
266	20231201	153600	96081800	4065	4065	4065	4065	0
267	20231201	153500	96081800	4065	4065	4065	4065	0
268	20231201	153400	96081800	4065	4065	4065	4065	0
269	20231201	153300	96081800	4065	4065	4065	4065	0
270	20231201	153200	96081800	4065	4065	4065	4065	0
271	20231201	153100	96081800	4065	4065	4065	4065	0
272	20231201	153000	96081800	4065	4065	4065	4065	266
273	20231201	152900	95541155	4065	4065	4065	4065	0
274	20231201	152800	95541155	4065	4065	4065	4065	0
275	20231201	152700	95541155	4065	4065	4065	4065	0
276	20231201	152600	95541155	4065	4065	4065	4065	0
277	20231201	152500	95541155	4065	4065	4065	4065	0
278	20231201	152400	95541155	4065	4065	4065	4065	0
279	20231201	152300	95541155	4065	4065	4065	4065	0
280	20231201	152200	95541155	4065	4065	4065	4065	0
281	20231201	152100	95541155	4065	4065	4065	4065	0
282	20231201	152000	95541155	4065	4065	4065	4065	0
283	20231201	151900	95541155	4065	4060	4065	4060	360
284	20231201	151800	94077765	4045	4045	4045	4045	4
285	20231201	151700	94061585	4045	4045	4045	4045	120
286	20231201	151600	93576185	4045	4045	4045	4045	0
287	20231201	151500	93576185	4045	4045	4045	4045	6
288	20231201	151400	93551915	4045	4045	4045	4045	0
289	20231201	151300	93551915	4045	4045	4045	4045	0
290	20231201	151200	93551915	4045	4045	4045	4045	0
291	20231201	151100	93551915	4045	4045	4045	4045	11
292	20231201	151000	93507420	4045	4045	4045	4045	0
293	20231201	150900	93507420	4045	4045	4045	4045	1001
294	20231201	150800	89458375	4045	4045	4045	4045	0
295	20231201	150700	89458375	4045	4045	4045	4045	0
296	20231201	150600	89458375	4045	4045	4045	4045	0
297	20231201	150500	89458375	4045	4045	4045	4045	0
298	20231201	150400	89458375	4045	4045	4045	4045	20
299	20231201	150300	89377475	4045	4045	4045	4045	0
300	20231201	150200	89377475	4045	4045	4045	4045	0
301	20231201	150100	89377475	4045	4045	4045	4045	159
302	20231201	150000	88734320	4050	4050	4050	4050	1
303	20231201	145900	88730270	4050	4050	4050	4050	130
304	20231201	145800	88203770	4050	4050	4050	4050	0
305	20231201	145700	88203770	4050	4050	4050	4050	0
306	20231201	145600	88203770	4050	4050	4050	4050	0
307	20231201	145500	88203770	4050	4050	4050	4050	0
308	20231201	145400	88203770	4050	4050	4050	4050	85
309	20231201	145300	87859520	4050	4050	4050	4050	0
310	20231201	145200	87859520	4050	4050	4050	4050	0
311	20231201	145100	87859520	4050	4050	4050	4050	0
312	20231201	145000	87859520	4050	4050	4050	4050	0
313	20231201	144900	87859520	4050	4050	4050	4050	250
314	20231201	144800	86847020	4045	4045	4045	4045	0
315	20231201	144700	86847020	4045	4045	4045	4045	199
316	20231201	144600	86042065	4045	4050	4050	4045	600
317	20231201	144500	83614565	4050	4050	4050	4050	443
318	20231201	144400	81820415	4050	4050	4050	4050	500
319	20231201	144300	79795415	4050	4050	4050	4050	500
320	20231201	144200	77770415	4050	4050	4050	4050	50
321	20231201	144100	77567915	4050	4050	4050	4050	0
322	20231201	144000	77567915	4050	4050	4050	4050	0
323	20231201	143900	77567915	4050	4050	4050	4050	0
324	20231201	143800	77567915	4050	4050	4050	4050	0
325	20231201	143700	77567915	4050	4050	4050	4050	0
326	20231201	143600	77567915	4050	4050	4050	4050	0
327	20231201	143500	77567915	4050	4050	4050	4050	42
328	20231201	143400	77397815	4050	4050	4050	4050	0
329	20231201	143300	77397815	4050	4050	4050	4050	0
330	20231201	143200	77397815	4050	4050	4050	4050	172
331	20231201	143100	76701215	4050	4050	4050	4050	0
332	20231201	143000	76701215	4050	4050	4050	4050	0
333	20231201	142900	76701215	4050	4050	4050	4050	0
334	20231201	142800	76701215	4050	4050	4050	4050	0
335	20231201	142700	76701215	4050	4050	4050	4050	0
336	20231201	142600	76701215	4050	4050	4050	4050	0
337	20231201	142500	76701215	4050	4050	4050	4050	0
338	20231201	142400	76701215	4050	4050	4050	4050	0
339	20231201	142300	76701215	4050	4050	4050	4050	0
340	20231201	142200	76701215	4050	4050	4050	4050	0
341	20231201	142100	76701215	4050	4050	4050	4050	0
342	20231201	142000	76701215	4050	4050	4050	4050	0
343	20231201	141900	76701215	4050	4050	4050	4050	0
344	20231201	141800	76701215	4050	4050	4050	4050	3334
345	20231201	141700	63198515	4050	4050	4050	4050	1666
346	20231201	141600	56451215	4050	4050	4050	4050	0
347	20231201	141500	56451215	4050	4050	4050	4050	0
348	20231201	141400	56451215	4050	4050	4050	4050	0
349	20231201	141300	56451215	4050	4050	4050	4050	0
350	20231201	141200	56451215	4050	4050	4050	4050	0
351	20231201	141100	56451215	4050	4050	4050	4050	0
352	20231201	141000	56451215	4050	4050	4050	4050	0
353	20231201	140900	56451215	4050	4050	4050	4050	0
354	20231201	140800	56451215	4050	4050	4050	4050	0
355	20231201	140700	56451215	4050	4050	4050	4050	0
356	20231201	140600	56451215	4050	4050	4050	4050	0
357	20231201	140500	56451215	4050	4050	4050	4050	0
358	20231201	140400	56451215	4050	4050	4050	4050	0
359	20231201	140300	56451215	4050	4050	4050	4050	75
360	20231201	140200	56147465	4050	4050	4050	4050	0
361	20231201	140100	56147465	4050	4050	4050	4050	134
362	20231201	140000	55604765	4060	4060	4060	4060	0
363	20231201	135900	55604765	4060	4060	4060	4060	0
364	20231201	135800	55604765	4060	4060	4060	4060	0
365	20231201	135700	55604765	4060	4060	4060	4060	1909
366	20231201	135600	47854225	4060	4060	4060	4060	0
367	20231201	135500	47854225	4060	4060	4060	4060	0
368	20231201	135400	47854225	4060	4060	4060	4060	0
369	20231201	135300	47854225	4060	4060	4060	4060	0
370	20231201	135200	47854225	4060	4060	4060	4060	0
371	20231201	135100	47854225	4060	4060	4060	4060	0
372	20231201	135000	47854225	4060	4060	4060	4060	0
373	20231201	134900	47854225	4060	4060	4060	4060	0
374	20231201	134800	47854225	4060	4060	4060	4060	0
375	20231201	134700	47854225	4060	4060	4060	4060	0
376	20231201	134600	47854225	4060	4060	4060	4060	0
377	20231201	134500	47854225	4060	4060	4060	4060	0
378	20231201	134400	47854225	4060	4060	4060	4060	0
379	20231201	134300	47854225	4060	4060	4060	4060	0
380	20231201	134200	47854225	4060	4060	4060	4060	0
381	20231201	134100	47854225	4060	4060	4060	4060	0
382	20231201	134000	47854225	4060	4060	4060	4060	0
383	20231201	133900	47854225	4060	4060	4060	4060	0
384	20231201	133800	47854225	4060	4060	4060	4060	0
385	20231201	133700	47854225	4060	4060	4060	4060	52
386	20231201	133600	47643105	4065	4065	4065	4065	0
387	20231201	133500	47643105	4065	4065	4065	4065	0
388	20231201	133400	47643105	4065	4065	4065	4065	0
389	20231201	133300	47643105	4065	4065	4065	4065	0
390	20231201	133200	47643105	4065	4065	4065	4065	0
391	20231201	133100	47643105	4065	4065	4065	4065	0
392	20231201	133000	47643105	4065	4065	4065	4065	0
393	20231201	132900	47643105	4065	4065	4065	4065	0
394	20231201	132800	47643105	4065	4065	4065	4065	0
395	20231201	132700	47643105	4065	4065	4065	4065	0
396	20231201	132600	47643105	4065	4065	4065	4065	0
397	20231201	132500	47643105	4065	4065	4065	4065	0
398	20231201	132400	47643105	4065	4065	4065	4065	0
399	20231201	132300	47643105	4065	4065	4065	4065	0
400	20231201	132200	47643105	4065	4065	4065	4065	0
401	20231201	132100	47643105	4065	4065	4065	4065	0
402	20231201	132000	47643105	4065	4065	4065	4065	0
403	20231201	131900	47643105	4065	4065	4065	4065	0
404	20231201	131800	47643105	4065	4065	4065	4065	0
405	20231201	131700	47643105	4065	4065	4065	4065	0
406	20231201	131600	47643105	4065	4065	4065	4065	0
407	20231201	131500	47643105	4065	4065	4065	4065	0
408	20231201	131400	47643105	4065	4065	4065	4065	0
409	20231201	131300	47643105	4065	4065	4065	4065	0
410	20231201	131200	47643105	4065	4065	4065	4065	0
411	20231201	131100	47643105	4065	4065	4065	4065	0
412	20231201	131000	47643105	4065	4065	4065	4065	0
413	20231201	130900	47643105	4065	4065	4065	4065	0
414	20231201	130800	47643105	4065	4065	4065	4065	0
415	20231201	130700	47643105	4065	4065	4065	4065	9
416	20231201	130600	47606520	4060	4060	4060	4060	0
417	20231201	130500	47606520	4060	4060	4060	4060	0
418	20231201	130400	47606520	4060	4060	4060	4060	102
419	20231201	130300	47192400	4060	4060	4060	4060	0
420	20231201	130200	47192400	4060	4060	4060	4060	0
421	20231201	130100	47192400	4060	4060	4060	4060	0
422	20231201	130000	47192400	4060	4060	4060	4060	0
423	20231201	125900	47192400	4060	4060	4060	4060	0
424	20231201	125800	47192400	4060	4060	4060	4060	0
425	20231201	125700	47192400	4060	4060	4060	4060	0
426	20231201	125600	47192400	4060	4060	4060	4060	0
427	20231201	125500	47192400	4060	4060	4060	4060	0
428	20231201	125400	47192400	4060	4060	4060	4060	0
429	20231201	125300	47192400	4060	4060	4060	4060	0
430	20231201	125200	47192400	4060	4060	4060	4060	0
431	20231201	125100	47192400	4060	4060	4060	4060	0
432	20231201	125000	47192400	4060	4060	4060	4060	0
433	20231201	124900	47192400	4060	4060	4060	4060	0
434	20231201	124800	47192400	4060	4060	4060	4060	0
435	20231201	124700	47192400	4060	4060	4060	4060	0
436	20231201	124600	47192400	4060	4060	4060	4060	0
437	20231201	124500	47192400	4060	4060	4060	4060	0
438	20231201	124400	47192400	4060	4060	4060	4060	2
439	20231201	124300	47184280	4060	4060	4060	4060	1
440	20231201	124200	47180220	4060	4060	4060	4060	132
441	20231201	124100	46644300	4060	4060	4060	4060	3
442	20231201	124000	46632120	4060	4060	4060	4060	0
443	20231201	123900	46632120	4060	4060	4060	4060	54
444	20231201	123800	46412880	4060	4060	4060	4060	0
445	20231201	123700	46412880	4060	4060	4060	4060	0
446	20231201	123600	46412880	4060	4060	4060	4060	0
447	20231201	123500	46412880	4060	4060	4060	4060	0
448	20231201	123400	46412880	4060	4060	4060	4060	0
449	20231201	123300	46412880	4060	4060	4060	4060	0
450	20231201	123200	46412880	4060	4060	4060	4060	0
451	20231201	123100	46412880	4060	4060	4060	4060	0
452	20231201	123000	46412880	4060	4060	4060	4060	0
453	20231201	122900	46412880	4060	4060	4060	4060	0
454	20231201	122800	46412880	4060	4060	4060	4060	0
455	20231201	122700	46412880	4060	4060	4060	4060	0
456	20231201	122600	46412880	4060	4060	4060	4060	0
457	20231201	122500	46412880	4060	4060	4060	4060	0
458	20231201	122400	46412880	4060	4060	4060	4060	0
459	20231201	122300	46412880	4060	4060	4060	4060	0
460	20231201	122200	46412880	4060	4060	4060	4060	0
461	20231201	122100	46412880	4060	4060	4060	4060	0
462	20231201	122000	46412880	4060	4060	4060	4060	0
463	20231201	121900	46412880	4060	4060	4060	4060	0
464	20231201	121800	46412880	4060	4060	4060	4060	0
465	20231201	121700	46412880	4060	4060	4060	4060	0
466	20231201	121600	46412880	4060	4060	4060	4060	0
467	20231201	121500	46412880	4060	4060	4060	4060	0
468	20231201	121400	46412880	4060	4060	4060	4060	0
469	20231201	121300	46412880	4060	4060	4060	4060	0
470	20231201	121200	46412880	4060	4060	4060	4060	0
471	20231201	121100	46412880	4060	4060	4060	4060	0
472	20231201	121000	46412880	4060	4060	4060	4060	0
473	20231201	120900	46412880	4060	4060	4060	4060	0
474	20231201	120800	46412880	4060	4060	4060	4060	0
475	20231201	120700	46412880	4060	4060	4060	4060	0
476	20231201	120600	46412880	4060	4060	4060	4060	0
477	20231201	120500	46412880	4060	4060	4060	4060	0
478	20231201	120400	46412880	4060	4060	4060	4060	0
479	20231201	120300	46412880	4060	4060	4060	4060	0
480	20231201	120200	46412880	4060	4060	4060	4060	0
481	20231201	120100	46412880	4060	4060	4060	4060	0
482	20231201	120000	46412880	4060	4060	4060	4060	0
483	20231201	115900	46412880	4060	4060	4060	4060	0
484	20231201	115800	46412880	4060	4060	4060	4060	0
485	20231201	115700	46412880	4060	4060	4060	4060	0
486	20231201	115600	46412880	4060	4060	4060	4060	0
487	20231201	115500	46412880	4060	4060	4060	4060	0
488	20231201	115400	46412880	4060	4060	4060	4060	0
489	20231201	115300	46412880	4060	4060	4060	4060	0
490	20231201	115200	46412880	4060	4060	4060	4060	0
491	20231201	115100	46412880	4060	4060	4060	4060	0
492	20231201	115000	46412880	4060	4060	4060	4060	0
493	20231201	114900	46412880	4060	4060	4060	4060	2
494	20231201	114800	46404760	4060	4060	4060	4060	0
495	20231201	114700	46404760	4060	4060	4060	4060	43
496	20231201	114600	46230180	4060	4060	4060	4060	0
497	20231201	114500	46230180	4060	4060	4060	4060	0
498	20231201	114400	46230180	4060	4060	4060	4060	1
499	20231201	114300	46226120	4070	4070	4070	4070	0
500	20231201	114200	46226120	4070	4070	4070	4070	0
501	20231201	114100	46226120	4070	4070	4070	4070	0
502	20231201	114000	46226120	4070	4070	4070	4070	0
503	20231201	113900	46226120	4070	4070	4070	4070	0
504	20231201	113800	46226120	4070	4070	4070	4070	0
505	20231201	113700	46226120	4070	4070	4070	4070	0
506	20231201	113600	46226120	4070	4070	4070	4070	0
507	20231201	113500	46226120	4070	4070	4070	4070	0
508	20231201	113400	46226120	4070	4070	4070	4070	0
509	20231201	113300	46226120	4070	4070	4070	4070	0
510	20231201	113200	46226120	4070	4070	4070	4070	0
511	20231201	113100	46226120	4070	4070	4070	4070	0
512	20231201	113000	46226120	4070	4070	4070	4070	0
513	20231201	112900	46226120	4070	4070	4070	4070	0
514	20231201	112800	46226120	4070	4070	4070	4070	0
515	20231201	112700	46226120	4070	4070	4070	4070	0
516	20231201	112600	46226120	4070	4070	4070	4070	0
517	20231201	112500	46226120	4070	4070	4070	4070	0
518	20231201	112400	46226120	4070	4070	4070	4070	0
519	20231201	112300	46226120	4070	4070	4070	4070	0
520	20231201	112200	46226120	4070	4070	4070	4070	0
521	20231201	112100	46226120	4070	4070	4070	4070	0
522	20231201	112000	46226120	4070	4070	4070	4070	0
523	20231201	111900	46226120	4070	4070	4070	4070	0
524	20231201	111800	46226120	4070	4070	4070	4070	0
525	20231201	111700	46226120	4070	4070	4070	4070	0
526	20231201	111600	46226120	4070	4070	4070	4070	0
527	20231201	111500	46226120	4070	4070	4070	4070	0
528	20231201	111400	46226120	4070	4070	4070	4070	0
529	20231201	111300	46226120	4070	4070	4070	4070	0
530	20231201	111200	46226120	4070	4070	4070	4070	0
531	20231201	111100	46226120	4070	4070	4070	4070	0
532	20231201	111000	46226120	4070	4070	4070	4070	2
533	20231201	110900	46217980	4070	4070	4070	4070	0
534	20231201	110800	46217980	4070	4070	4070	4070	0
535	20231201	110700	46217980	4070	4070	4070	4070	0
536	20231201	110600	46217980	4070	4070	4070	4070	0
537	20231201	110500	46217980	4070	4070	4070	4070	0
538	20231201	110400	46217980	4070	4070	4070	4070	0
539	20231201	110300	46217980	4070	4070	4070	4070	0
540	20231201	110200	46217980	4070	4070	4070	4070	0
541	20231201	110100	46217980	4070	4070	4070	4070	0
542	20231201	110000	46217980	4070	4070	4070	4070	0
543	20231201	105900	46217980	4070	4070	4070	4070	0
544	20231201	105800	46217980	4070	4070	4070	4070	0
545	20231201	105700	46217980	4070	4070	4070	4070	0
546	20231201	105600	46217980	4070	4070	4070	4070	0
547	20231201	105500	46217980	4070	4070	4070	4070	0
548	20231201	105400	46217980	4070	4070	4070	4070	0
549	20231201	105300	46217980	4070	4065	4070	4065	5000
550	20231201	105200	25879520	4050	4050	4050	4050	0
551	20231201	105100	25879520	4050	4050	4050	4050	0
552	20231201	105000	25879520	4050	4050	4050	4050	0
553	20231201	104900	25879520	4050	4050	4050	4050	0
554	20231201	104800	25879520	4050	4050	4050	4050	0
555	20231201	104700	25879520	4050	4050	4050	4050	0
556	20231201	104600	25879520	4050	4050	4050	4050	76
557	20231201	104500	25571720	4050	4050	4050	4050	0
558	20231201	104400	25571720	4050	4050	4050	4050	0
559	20231201	104300	25571720	4050	4050	4050	4050	0
560	20231201	104200	25571720	4050	4050	4050	4050	0
561	20231201	104100	25571720	4050	4050	4050	4050	0
562	20231201	104000	25571720	4050	4050	4050	4050	0
563	20231201	103900	25571720	4050	4050	4050	4050	51
564	20231201	103800	25365170	4065	4065	4065	4065	0
565	20231201	103700	25365170	4065	4065	4065	4065	0
566	20231201	103600	25365170	4065	4065	4065	4065	0
567	20231201	103500	25365170	4065	4065	4065	4065	0
568	20231201	103400	25365170	4065	4065	4065	4065	0
569	20231201	103300	25365170	4065	4065	4065	4065	0
570	20231201	103200	25365170	4065	4065	4065	4065	2
571	20231201	103100	25357040	4070	4070	4070	4070	0
572	20231201	103000	25357040	4070	4070	4070	4070	0
573	20231201	102900	25357040	4070	4070	4070	4070	0
574	20231201	102800	25357040	4070	4050	4070	4040	600
575	20231201	102700	22931250	4055	4070	4070	4055	5501
576	20231201	102600	569690	4065	4065	4065	4065	0
577	20231201	102500	569690	4065	4065	4065	4065	0
578	20231201	102400	569690	4065	4065	4065	4065	0
579	20231201	102300	569690	4065	4065	4065	4065	0
580	20231201	102200	569690	4065	4065	4065	4065	0
581	20231201	102100	569690	4065	4065	4065	4065	0
582	20231201	102000	569690	4065	4065	4065	4065	0
583	20231201	101900	569690	4065	4065	4065	4065	1
584	20231201	101800	565625	4065	4065	4065	4065	2
585	20231201	101700	557495	4065	4070	4070	4065	21
586	20231201	101600	472035	4065	4065	4065	4065	0
587	20231201	101500	472035	4065	4065	4065	4065	2
588	20231201	101400	463905	4065	4070	4070	4065	112
589	20231201	101300	8135	4070	4070	4070	4070	0
590	20231201	101200	8135	4070	4070	4070	4070	0
591	20231201	101100	8135	4070	4070	4070	4070	0
592	20231201	101000	8135	4070	4070	4070	4070	0
593	20231201	100900	8135	4070	4070	4070	4070	0
594	20231201	100800	8135	4070	4070	4070	4070	0
595	20231201	100700	8135	4070	4070	4070	4070	0
596	20231201	100600	8135	4070	4070	4070	4070	0
597	20231201	100500	8135	4070	4070	4070	4070	0
598	20231201	100400	8135	4070	4070	4070	4070	0
599	20231201	100300	8135	4070	4070	4070	4070	0
600	20231201	100200	8135	4070	4070	4070	4070	0
601	20231201	100100	8135	4070	4070	4070	4070	0
602	20231201	100000	8135	4070	4070	4070	4070	0
603	20231201	095900	8135	4070	4070	4070	4070	0
604	20231201	095800	8135	4070	4070	4070	4070	0
605	20231201	095700	8135	4070	4070	4070	4070	0
606	20231201	095600	8135	4070	4070	4070	4070	0
607	20231201	095500	8135	4070	4070	4070	4070	0
608	20231201	095400	8135	4070	4070	4070	4070	0
609	20231201	095300	8135	4070	4070	4070	4070	0
610	20231201	095200	8135	4070	4070	4070	4070	0
611	20231201	095100	8135	4070	4070	4070	4070	0
612	20231201	095000	8135	4070	4070	4070	4070	0
613	20231201	094900	8135	4070	4070	4070	4070	0
614	20231201	094800	8135	4070	4070	4070	4070	0
615	20231201	094700	8135	4070	4070	4070	4070	0
616	20231201	094600	8135	4070	4070	4070	4070	0
617	20231201	094500	8135	4070	4070	4070	4070	0
618	20231201	094400	8135	4070	4070	4070	4070	0
619	20231201	094300	8135	4070	4070	4070	4070	0
620	20231201	094200	8135	4070	4070	4070	4070	1
621	20231201	094100	4065	4065	4065	4065	4065	0
622	20231201	094000	4065	4065	4065	4065	4065	0
623	20231201	093900	4065	4065	4065	4065	4065	0
624	20231201	093800	4065	4065	4065	4065	4065	0
625	20231201	093700	4065	4065	4065	4065	4065	0
626	20231201	093600	4065	4065	4065	4065	4065	0
627	20231201	093500	4065	4065	4065	4065	4065	0
628	20231201	093400	4065	4065	4065	4065	4065	0
629	20231201	093300	4065	4065	4065	4065	4065	0
630	20231201	093200	4065	4065	4065	4065	4065	0
631	20231201	093100	4065	4065	4065	4065	4065	0
632	20231201	093000	4065	4065	4065	4065	4065	0
633	20231201	092900	4065	4065	4065	4065	4065	0
634	20231201	092800	4065	4065	4065	4065	4065	0
635	20231201	092700	4065	4065	4065	4065	4065	0
636	20231201	092600	4065	4065	4065	4065	4065	0
637	20231201	092500	4065	4065	4065	4065	4065	0
638	20231201	092400	4065	4065	4065	4065	4065	0
639	20231201	092300	4065	4065	4065	4065	4065	0
640	20231201	092200	4065	4065	4065	4065	4065	0
641	20231201	092100	4065	4065	4065	4065	4065	0
642	20231201	092000	4065	4065	4065	4065	4065	0
643	20231201	091900	4065	4065	4065	4065	4065	0
644	20231201	091800	4065	4065	4065	4065	4065	0
645	20231201	091700	4065	4065	4065	4065	4065	0
646	20231201	091600	4065	4065	4065	4065	4065	0
647	20231201	091500	4065	4065	4065	4065	4065	0
648	20231201	091400	4065	4065	4065	4065	4065	0
649	20231201	091300	4065	4065	4065	4065	4065	0
650	20231201	091200	4065	4065	4065	4065	4065	0
651	20231201	091100	4065	4065	4065	4065	4065	0
652	20231201	091000	4065	4065	4065	4065	4065	0
653	20231201	090900	4065	4065	4065	4065	4065	0
654	20231201	090800	4065	4065	4065	4065	4065	0
655	20231201	090700	4065	4065	4065	4065	4065	0
656	20231201	090600	4065	4065	4065	4065	4065	0
657	20231201	090500	4065	4065	4065	4065	4065	0
658	20231201	090400	4065	4065	4065	4065	4065	0
659	20231201	090300	4065	4065	4065	4065	4065	0
660	20231201	090200	4065	4065	4065	4065	4065	0
661	20231201	090100	4065	4065	4065	4065	4065	0
662	20231201	090000	4065	4065	4065	4065	4065	1