KissMeData/091440/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	195800	2065760790	4075	4075	4075	4075	4131
3	20231201	195700	2065760790	4075	4075	4075	4075	0
4	20231201	195600	2065760790	4075	4075	4075	4075	0
5	20231201	195500	2065760790	4075	4075	4075	4075	0
6	20231201	195400	2065760790	4075	4075	4075	4075	0
7	20231201	195300	2065760790	4075	4075	4075	4075	0
8	20231201	195200	2065760790	4075	4075	4075	4075	0
9	20231201	195100	2065760790	4075	4075	4075	4075	0
10	20231201	195000	2065760790	4075	4075	4075	4075	0
11	20231201	194900	2065760790	4075	4075	4075	4075	0
12	20231201	194800	2065760790	4075	4075	4075	4075	0
13	20231201	194700	2065760790	4075	4075	4075	4075	0
14	20231201	194600	2065760790	4075	4075	4075	4075	0
15	20231201	194500	2065760790	4075	4075	4075	4075	0
16	20231201	194400	2065760790	4075	4075	4075	4075	0
17	20231201	194300	2065760790	4075	4075	4075	4075	0
18	20231201	194200	2065760790	4075	4075	4075	4075	0
19	20231201	194100	2065760790	4075	4075	4075	4075	0
20	20231201	194000	2065760790	4075	4075	4075	4075	0
21	20231201	193900	2065760790	4075	4075	4075	4075	0
22	20231201	193800	2065760790	4075	4075	4075	4075	0
23	20231201	193700	2065760790	4075	4075	4075	4075	0
24	20231201	193600	2065760790	4075	4075	4075	4075	0
25	20231201	193500	2065760790	4075	4075	4075	4075	0
26	20231201	193400	2065760790	4075	4075	4075	4075	0
27	20231201	193300	2065760790	4075	4075	4075	4075	0
28	20231201	193200	2065760790	4075	4075	4075	4075	0
29	20231201	193100	2065760790	4075	4075	4075	4075	0
30	20231201	193000	2065760790	4075	4075	4075	4075	0
31	20231201	192900	2065760790	4075	4075	4075	4075	0
32	20231201	192800	2065760790	4075	4075	4075	4075	4131
33	20231201	192700	2065760790	4075	4075	4075	4075	0
34	20231201	192600	2065760790	4075	4075	4075	4075	0
35	20231201	192500	2065760790	4075	4075	4075	4075	0
36	20231201	192400	2065760790	4075	4075	4075	4075	0
37	20231201	192300	2065760790	4075	4075	4075	4075	0
38	20231201	192200	2065760790	4075	4075	4075	4075	0
39	20231201	192100	2065760790	4075	4075	4075	4075	0
40	20231201	192000	2065760790	4075	4075	4075	4075	0
41	20231201	191900	2065760790	4075	4075	4075	4075	0
42	20231201	191800	2065760790	4075	4075	4075	4075	0
43	20231201	191700	2065760790	4075	4075	4075	4075	0
44	20231201	191600	2065760790	4075	4075	4075	4075	0
45	20231201	191500	2065760790	4075	4075	4075	4075	0
46	20231201	191400	2065760790	4075	4075	4075	4075	0
47	20231201	191300	2065760790	4075	4075	4075	4075	0
48	20231201	191200	2065760790	4075	4075	4075	4075	0
49	20231201	191100	2065760790	4075	4075	4075	4075	0
50	20231201	191000	2065760790	4075	4075	4075	4075	0
51	20231201	190900	2065760790	4075	4075	4075	4075	0
52	20231201	190800	2065760790	4075	4075	4075	4075	0
53	20231201	190700	2065760790	4075	4075	4075	4075	0
54	20231201	190600	2065760790	4075	4075	4075	4075	0
55	20231201	190500	2065760790	4075	4075	4075	4075	0
56	20231201	190400	2065760790	4075	4075	4075	4075	0
57	20231201	190300	2065760790	4075	4075	4075	4075	0
58	20231201	190200	2065760790	4075	4075	4075	4075	0
59	20231201	190100	2065760790	4075	4075	4075	4075	0
60	20231201	190000	2065760790	4075	4075	4075	4075	0
61	20231201	185900	2065760790	4075	4075	4075	4075	0
62	20231201	185800	2065760790	4075	4075	4075	4075	4131
63	20231201	185700	2065760790	4075	4075	4075	4075	0
64	20231201	185600	2065760790	4075	4075	4075	4075	0
65	20231201	185500	2065760790	4075	4075	4075	4075	0
66	20231201	185400	2065760790	4075	4075	4075	4075	0
67	20231201	185300	2065760790	4075	4075	4075	4075	0
68	20231201	185200	2065760790	4075	4075	4075	4075	0
69	20231201	185100	2065760790	4075	4075	4075	4075	0
70	20231201	185000	2065760790	4075	4075	4075	4075	0
71	20231201	184900	2065760790	4075	4075	4075	4075	0
72	20231201	184800	2065760790	4075	4075	4075	4075	0
73	20231201	184700	2065760790	4075	4075	4075	4075	0
74	20231201	184600	2065760790	4075	4075	4075	4075	0
75	20231201	184500	2065760790	4075	4075	4075	4075	0
76	20231201	184400	2065760790	4075	4075	4075	4075	0
77	20231201	184300	2065760790	4075	4075	4075	4075	0
78	20231201	184200	2065760790	4075	4075	4075	4075	0
79	20231201	184100	2065760790	4075	4075	4075	4075	0
80	20231201	184000	2065760790	4075	4075	4075	4075	0
81	20231201	183900	2065760790	4075	4075	4075	4075	0
82	20231201	183800	2065760790	4075	4075	4075	4075	0
83	20231201	183700	2065760790	4075	4075	4075	4075	0
84	20231201	183600	2065760790	4075	4075	4075	4075	0
85	20231201	183500	2065760790	4075	4075	4075	4075	0
86	20231201	183400	2065760790	4075	4075	4075	4075	0
87	20231201	183300	2065760790	4075	4075	4075	4075	0
88	20231201	183200	2065760790	4075	4075	4075	4075	0
89	20231201	183100	2065760790	4075	4075	4075	4075	0
90	20231201	183000	2065760790	4075	4075	4075	4075	0
91	20231201	182900	2065760790	4075	4075	4075	4075	0
92	20231201	182800	2065760790	4075	4075	4075	4075	4131
93	20231201	182700	2065760790	4075	4075	4075	4075	0
94	20231201	182600	2065760790	4075	4075	4075	4075	0
95	20231201	182500	2065760790	4075	4075	4075	4075	0
96	20231201	182400	2065760790	4075	4075	4075	4075	0
97	20231201	182300	2065760790	4075	4075	4075	4075	0
98	20231201	182200	2065760790	4075	4075	4075	4075	0
99	20231201	182100	2065760790	4075	4075	4075	4075	0
100	20231201	182000	2065760790	4075	4075	4075	4075	0
101	20231201	181900	2065760790	4075	4075	4075	4075	0
102	20231201	181800	2065760790	4075	4075	4075	4075	0
103	20231201	181700	2065760790	4075	4075	4075	4075	0
104	20231201	181600	2065760790	4075	4075	4075	4075	0
105	20231201	181500	2065760790	4075	4075	4075	4075	0
106	20231201	181400	2065760790	4075	4075	4075	4075	0
107	20231201	181300	2065760790	4075	4075	4075	4075	0
108	20231201	181200	2065760790	4075	4075	4075	4075	0
109	20231201	181100	2065760790	4075	4075	4075	4075	0
110	20231201	181000	2065760790	4075	4075	4075	4075	0
111	20231201	180900	2065760790	4075	4075	4075	4075	0
112	20231201	180800	2065760790	4075	4075	4075	4075	0
113	20231201	180700	2065760790	4075	4075	4075	4075	0
114	20231201	180600	2065760790	4075	4075	4075	4075	0
115	20231201	180500	2065760790	4075	4075	4075	4075	0
116	20231201	180400	2065760790	4075	4075	4075	4075	0
117	20231201	180300	2065760790	4075	4075	4075	4075	0
118	20231201	180200	2065760790	4075	4075	4075	4075	0
119	20231201	180100	2065760790	4075	4075	4075	4075	0
120	20231201	180000	2065760790	4075	4075	4075	4075	0
121	20231201	175900	2065760790	4075	4075	4075	4075	0
122	20231201	175800	2065760790	4075	4075	4075	4075	4131
123	20231201	175700	2065760790	4075	4075	4075	4075	0
124	20231201	175600	2065760790	4075	4075	4075	4075	0
125	20231201	175500	2065760790	4075	4075	4075	4075	0
126	20231201	175400	2065760790	4075	4075	4075	4075	0
127	20231201	175300	2065760790	4075	4075	4075	4075	0
128	20231201	175200	2065760790	4075	4075	4075	4075	0
129	20231201	175100	2065760790	4075	4075	4075	4075	0
130	20231201	175000	2065760790	4075	4075	4075	4075	0
131	20231201	174900	2065760790	4075	4075	4075	4075	0
132	20231201	174800	2065760790	4075	4075	4075	4075	0
133	20231201	174700	2065760790	4075	4075	4075	4075	0
134	20231201	174600	2065760790	4075	4075	4075	4075	0
135	20231201	174500	2065760790	4075	4075	4075	4075	0
136	20231201	174400	2065760790	4075	4075	4075	4075	0
137	20231201	174300	2065760790	4075	4075	4075	4075	0
138	20231201	174200	2065760790	4075	4075	4075	4075	0
139	20231201	174100	2065760790	4075	4075	4075	4075	0
140	20231201	174000	2065760790	4075	4075	4075	4075	0
141	20231201	173900	2065760790	4075	4075	4075	4075	0
142	20231201	173800	2065760790	4075	4075	4075	4075	0
143	20231201	173700	2065760790	4075	4075	4075	4075	0
144	20231201	173600	2065760790	4075	4075	4075	4075	0
145	20231201	173500	2065760790	4075	4075	4075	4075	0
146	20231201	173400	2065760790	4075	4075	4075	4075	0
147	20231201	173300	2065760790	4075	4075	4075	4075	0
148	20231201	173200	2065760790	4075	4075	4075	4075	0
149	20231201	173100	2065760790	4075	4075	4075	4075	0
150	20231201	173000	2065760790	4075	4075	4075	4075	0
151	20231201	172900	2065760790	4075	4075	4075	4075	0
152	20231201	172800	2065760790	4075	4075	4075	4075	4131
153	20231201	172700	2065760790	4075	4075	4075	4075	0
154	20231201	172600	2065760790	4075	4075	4075	4075	0
155	20231201	172500	2065760790	4075	4075	4075	4075	0
156	20231201	172400	2065760790	4075	4075	4075	4075	0
157	20231201	172300	2065760790	4075	4075	4075	4075	0
158	20231201	172200	2065760790	4075	4075	4075	4075	0
159	20231201	172100	2065760790	4075	4075	4075	4075	0
160	20231201	172000	2065760790	4075	4075	4075	4075	0
161	20231201	171900	2065760790	4075	4075	4075	4075	0
162	20231201	171800	2065760790	4075	4075	4075	4075	0
163	20231201	171700	2065760790	4075	4075	4075	4075	0
164	20231201	171600	2065760790	4075	4075	4075	4075	0
165	20231201	171500	2065760790	4075	4075	4075	4075	0
166	20231201	171400	2065760790	4075	4075	4075	4075	0
167	20231201	171300	2065760790	4075	4075	4075	4075	0
168	20231201	171200	2065760790	4075	4075	4075	4075	0
169	20231201	171100	2065760790	4075	4075	4075	4075	0
170	20231201	171000	2065760790	4075	4075	4075	4075	0
171	20231201	170900	2065760790	4075	4075	4075	4075	0
172	20231201	170800	2065760790	4075	4075	4075	4075	0
173	20231201	170700	2065760790	4075	4075	4075	4075	0
174	20231201	170600	2065760790	4075	4075	4075	4075	0
175	20231201	170500	2065760790	4075	4075	4075	4075	0
176	20231201	170400	2065760790	4075	4075	4075	4075	0
177	20231201	170300	2065760790	4075	4075	4075	4075	0
178	20231201	170200	2065760790	4075	4075	4075	4075	0
179	20231201	170100	2065760790	4075	4075	4075	4075	0
180	20231201	170000	2065760790	4075	4075	4075	4075	0
181	20231201	165900	2065760790	4075	4075	4075	4075	0
182	20231201	165800	2065760790	4075	4075	4075	4075	4131
183	20231201	165700	2065760790	4075	4075	4075	4075	0
184	20231201	165600	2065760790	4075	4075	4075	4075	0
185	20231201	165500	2065760790	4075	4075	4075	4075	0
186	20231201	165400	2065760790	4075	4075	4075	4075	0
187	20231201	165300	2065760790	4075	4075	4075	4075	0
188	20231201	165200	2065760790	4075	4075	4075	4075	0
189	20231201	165100	2065760790	4075	4075	4075	4075	0
190	20231201	165000	2065760790	4075	4075	4075	4075	0
191	20231201	164900	2065760790	4075	4075	4075	4075	0
192	20231201	164800	2065760790	4075	4075	4075	4075	0
193	20231201	164700	2065760790	4075	4075	4075	4075	0
194	20231201	164600	2065760790	4075	4075	4075	4075	0
195	20231201	164500	2065760790	4075	4075	4075	4075	0
196	20231201	164400	2065760790	4075	4075	4075	4075	0
197	20231201	164300	2065760790	4075	4075	4075	4075	0
198	20231201	164200	2065760790	4075	4075	4075	4075	0
199	20231201	164100	2065760790	4075	4075	4075	4075	0
200	20231201	164000	2065760790	4075	4075	4075	4075	0
201	20231201	163900	2065760790	4075	4075	4075	4075	0
202	20231201	163800	2065760790	4075	4075	4075	4075	0
203	20231201	163700	2065760790	4075	4075	4075	4075	0
204	20231201	163600	2065760790	4075	4075	4075	4075	0
205	20231201	163500	2065760790	4075	4075	4075	4075	0
206	20231201	163400	2065760790	4075	4075	4075	4075	0
207	20231201	163300	2065760790	4075	4075	4075	4075	0
208	20231201	163200	2065760790	4075	4075	4075	4075	0
209	20231201	163100	2065760790	4075	4075	4075	4075	0
210	20231201	163000	2065760790	4075	4075	4075	4075	0
211	20231201	162900	2065760790	4075	4075	4075	4075	0
212	20231201	162800	2065760790	4075	4075	4075	4075	4131
213	20231201	162700	2065760790	4075	4075	4075	4075	0
214	20231201	162600	2065760790	4075	4075	4075	4075	0
215	20231201	162500	2065760790	4075	4075	4075	4075	0
216	20231201	162400	2065760790	4075	4075	4075	4075	0
217	20231201	162300	2065760790	4075	4075	4075	4075	0
218	20231201	162200	2065760790	4075	4075	4075	4075	0
219	20231201	162100	2065760790	4075	4075	4075	4075	0
220	20231201	162000	2065760790	4075	4075	4075	4075	0
221	20231201	161900	2065760790	4075	4075	4075	4075	0
222	20231201	161800	2065760790	4075	4075	4075	4075	0
223	20231201	161700	2065760790	4075	4075	4075	4075	0
224	20231201	161600	2065760790	4075	4075	4075	4075	0
225	20231201	161500	2065760790	4075	4075	4075	4075	0
226	20231201	161400	2065760790	4075	4075	4075	4075	0
227	20231201	161300	2065760790	4075	4075	4075	4075	0
228	20231201	161200	2065760790	4075	4075	4075	4075	0
229	20231201	161100	2065760790	4075	4075	4075	4075	0
230	20231201	161000	2065760790	4075	4075	4075	4075	0
231	20231201	160900	2065760790	4075	4075	4075	4075	0
232	20231201	160800	2065760790	4075	4075	4075	4075	0
233	20231201	160700	2065760790	4075	4075	4075	4075	0
234	20231201	160600	2065760790	4075	4075	4075	4075	0
235	20231201	160500	2065760790	4075	4075	4075	4075	0
236	20231201	160400	2065760790	4075	4075	4075	4075	0
237	20231201	160300	2065760790	4075	4075	4075	4075	0
238	20231201	160200	2065760790	4075	4075	4075	4075	0
239	20231201	160100	2065760790	4075	4075	4075	4075	0
240	20231201	160000	2065760790	4075	4075	4075	4075	0
241	20231201	155900	2065760790	4075	4075	4075	4075	0
242	20231201	155800	2065760790	4075	4075	4075	4075	4131
243	20231201	155700	2065760790	4075	4075	4075	4075	0
244	20231201	155600	2065760790	4075	4075	4075	4075	0
245	20231201	155500	2065760790	4075	4075	4075	4075	0
246	20231201	155400	2065760790	4075	4075	4075	4075	0
247	20231201	155300	2065760790	4075	4075	4075	4075	0
248	20231201	155200	2065760790	4075	4075	4075	4075	0
249	20231201	155100	2065760790	4075	4075	4075	4075	0
250	20231201	155000	2065760790	4075	4075	4075	4075	0
251	20231201	154900	2065760790	4075	4075	4075	4075	0
252	20231201	154800	2065760790	4075	4075	4075	4075	0
253	20231201	154700	2065760790	4075	4075	4075	4075	0
254	20231201	154600	2065760790	4075	4075	4075	4075	0
255	20231201	154500	2065760790	4075	4075	4075	4075	0
256	20231201	154400	2065760790	4075	4075	4075	4075	0
257	20231201	154300	2065760790	4075	4075	4075	4075	0
258	20231201	154200	2065760790	4075	4075	4075	4075	0
259	20231201	154100	2065760790	4075	4075	4075	4075	0
260	20231201	154000	2065760790	4075	4075	4075	4075	0
261	20231201	153900	2065760790	4075	4075	4075	4075	0
262	20231201	153800	2065760790	4075	4075	4075	4075	0
263	20231201	153700	2065760790	4075	4075	4075	4075	0
264	20231201	153600	2065760790	4075	4075	4075	4075	0
265	20231201	153500	2065760790	4075	4075	4075	4075	0
266	20231201	153400	2065760790	4075	4075	4075	4075	0
267	20231201	153300	2065760790	4075	4075	4075	4075	0
268	20231201	153200	2065760790	4075	4075	4075	4075	0
269	20231201	153100	2065760790	4075	4075	4075	4075	0
270	20231201	153000	2065760790	4075	4075	4075	4075	4131
271	20231201	152900	2048926965	4075	4075	4075	4075	0
272	20231201	152800	2048926965	4075	4075	4075	4075	0
273	20231201	152700	2048926965	4075	4075	4075	4075	0
274	20231201	152600	2048926965	4075	4075	4075	4075	0
275	20231201	152500	2048926965	4075	4075	4075	4075	0
276	20231201	152400	2048926965	4075	4075	4075	4075	0
277	20231201	152300	2048926965	4075	4075	4075	4075	0
278	20231201	152200	2048926965	4075	4075	4075	4075	0
279	20231201	152100	2048926965	4075	4075	4075	4075	0
280	20231201	152000	2048926965	4075	4075	4075	4075	0
281	20231201	151900	2048926965	4075	4075	4075	4075	20
282	20231201	151800	2048845465	4075	4075	4075	4075	31
283	20231201	151700	2048719140	4075	4075	4075	4075	0
284	20231201	151600	2048719140	4075	4075	4075	4075	0
285	20231201	151500	2048719140	4075	4075	4075	4075	2
286	20231201	151400	2048710990	4075	4075	4075	4075	0
287	20231201	151300	2048710990	4075	4075	4075	4075	2
288	20231201	151200	2048702840	4075	4075	4075	4075	0
289	20231201	151100	2048702840	4075	4075	4075	4075	0
290	20231201	151000	2048702840	4075	4075	4075	4075	290
291	20231201	150900	2047521090	4075	4075	4075	4075	145
292	20231201	150800	2046930215	4075	4075	4075	4075	82
293	20231201	150700	2046596065	4075	4075	4075	4075	5
294	20231201	150600	2046575690	4075	4075	4075	4075	0
295	20231201	150500	2046575690	4075	4075	4075	4075	2
296	20231201	150400	2046567540	4075	4075	4075	4075	100
297	20231201	150300	2046160040	4075	4075	4075	4075	0
298	20231201	150200	2046160040	4075	4075	4075	4075	0
299	20231201	150100	2046160040	4075	4075	4075	4075	0
300	20231201	150000	2046160040	4075	4075	4075	4075	0
301	20231201	145900	2046160040	4075	4075	4075	4075	0
302	20231201	145800	2046160040	4075	4075	4075	4075	0
303	20231201	145700	2046160040	4075	4075	4075	4075	0
304	20231201	145600	2046160040	4075	4075	4075	4075	0
305	20231201	145500	2046160040	4075	4075	4075	4075	18
306	20231201	145400	2046086690	4075	4075	4075	4075	0
307	20231201	145300	2046086690	4075	4075	4075	4075	2
308	20231201	145200	2046078540	4075	4075	4075	4075	0
309	20231201	145100	2046078540	4075	4075	4075	4075	2
310	20231201	145000	2046070390	4075	4075	4075	4075	0
311	20231201	144900	2046070390	4075	4075	4075	4075	0
312	20231201	144800	2046070390	4075	4075	4075	4075	37
313	20231201	144700	2045919615	4075	4075	4075	4075	0
314	20231201	144600	2045919615	4075	4075	4075	4075	0
315	20231201	144500	2045919615	4075	4075	4075	4075	1
316	20231201	144400	2045915540	4075	4075	4075	4075	13
317	20231201	144300	2045862565	4075	4075	4075	4075	0
318	20231201	144200	2045862565	4075	4075	4075	4075	0
319	20231201	144100	2045862565	4075	4075	4075	4075	0
320	20231201	144000	2045862565	4075	4075	4075	4075	700
321	20231201	143900	2043010065	4075	4075	4075	4075	0
322	20231201	143800	2043010065	4075	4075	4075	4075	25
323	20231201	143700	2042908190	4075	4075	4075	4075	0
324	20231201	143600	2042908190	4075	4075	4075	4075	10
325	20231201	143500	2042867440	4075	4075	4075	4075	25
326	20231201	143400	2042765565	4075	4075	4075	4075	200
327	20231201	143300	2041950565	4075	4075	4075	4075	0
328	20231201	143200	2041950565	4075	4075	4075	4075	0
329	20231201	143100	2041950565	4075	4075	4075	4075	0
330	20231201	143000	2041950565	4075	4075	4075	4075	50
331	20231201	142900	2041746815	4075	4075	4075	4075	2
332	20231201	142800	2041738665	4075	4075	4075	4075	75
333	20231201	142700	2041433040	4075	4075	4075	4075	0
334	20231201	142600	2041433040	4075	4075	4075	4075	0
335	20231201	142500	2041433040	4075	4075	4075	4075	30
336	20231201	142400	2041310790	4075	4075	4075	4075	10
337	20231201	142300	2041270040	4075	4075	4075	4075	3
338	20231201	142200	2041257815	4075	4075	4075	4075	100
339	20231201	142100	2040850315	4075	4075	4075	4075	16
340	20231201	142000	2040785115	4075	4075	4075	4075	25
341	20231201	141900	2040683240	4075	4075	4075	4075	0
342	20231201	141800	2040683240	4075	4075	4075	4075	25
343	20231201	141700	2040581365	4075	4075	4075	4075	0
344	20231201	141600	2040581365	4075	4075	4075	4075	0
345	20231201	141500	2040581365	4075	4075	4075	4075	16
346	20231201	141400	2040516165	4075	4075	4075	4075	0
347	20231201	141300	2040516165	4075	4075	4075	4075	0
348	20231201	141200	2040516165	4075	4075	4075	4075	25
349	20231201	141100	2040414290	4075	4075	4075	4075	0
350	20231201	141000	2040414290	4075	4075	4075	4075	0
351	20231201	140900	2040414290	4075	4075	4075	4075	0
352	20231201	140800	2040414290	4075	4075	4075	4075	0
353	20231201	140700	2040414290	4075	4075	4075	4075	0
354	20231201	140600	2040414290	4075	4075	4075	4075	0
355	20231201	140500	2040414290	4075	4075	4075	4075	0
356	20231201	140400	2040414290	4075	4075	4075	4075	0
357	20231201	140300	2040414290	4075	4075	4075	4075	2450
358	20231201	140200	2030430540	4075	4075	4075	4075	8
359	20231201	140100	2030397940	4075	4075	4075	4075	0
360	20231201	140000	2030397940	4075	4075	4075	4075	0
361	20231201	135900	2030397940	4075	4075	4075	4075	100
362	20231201	135800	2029990440	4075	4075	4075	4075	0
363	20231201	135700	2029990440	4075	4075	4075	4075	0
364	20231201	135600	2029990440	4075	4075	4075	4075	176
365	20231201	135500	2029273240	4075	4075	4075	4075	0
366	20231201	135400	2029273240	4075	4075	4075	4075	1
367	20231201	135300	2029269165	4075	4075	4075	4075	30
368	20231201	135200	2029146915	4075	4075	4075	4075	200
369	20231201	135100	2028331915	4075	4075	4075	4075	1
370	20231201	135000	2028327840	4075	4075	4075	4075	0
371	20231201	134900	2028327840	4075	4075	4075	4075	73
372	20231201	134800	2028030365	4075	4075	4075	4075	5
373	20231201	134700	2028009990	4075	4075	4075	4075	1
374	20231201	134600	2028005915	4075	4075	4075	4075	300
375	20231201	134500	2026783415	4075	4075	4075	4075	0
376	20231201	134400	2026783415	4075	4075	4075	4075	0
377	20231201	134300	2026783415	4075	4075	4075	4075	0
378	20231201	134200	2026783415	4075	4075	4075	4075	0
379	20231201	134100	2026783415	4075	4075	4075	4075	7
380	20231201	134000	2026754890	4075	4075	4075	4075	3
381	20231201	133900	2026742665	4075	4075	4075	4075	197
382	20231201	133800	2025939890	4075	4075	4075	4075	0
383	20231201	133700	2025939890	4075	4075	4075	4075	0
384	20231201	133600	2025939890	4075	4075	4075	4075	0
385	20231201	133500	2025939890	4075	4075	4075	4075	100
386	20231201	133400	2025532390	4075	4075	4075	4075	607
387	20231201	133300	2023058865	4075	4075	4075	4075	1
388	20231201	133200	2023054790	4075	4075	4075	4075	100
389	20231201	133100	2022647290	4075	4075	4075	4075	100
390	20231201	133000	2022239790	4075	4075	4075	4075	8255
391	20231201	132900	1988600665	4075	4075	4075	4075	3389
392	20231201	132800	1974790490	4075	4075	4075	4075	0
393	20231201	132700	1974790490	4075	4075	4075	4075	60
394	20231201	132600	1974545990	4075	4075	4075	4075	18
395	20231201	132500	1974472640	4075	4075	4075	4075	700
396	20231201	132400	1971620140	4075	4075	4075	4075	80
397	20231201	132300	1971294140	4075	4075	4075	4075	25
398	20231201	132200	1971192265	4075	4075	4075	4075	0
399	20231201	132100	1971192265	4075	4075	4075	4075	342
400	20231201	132000	1969798615	4075	4075	4075	4075	1782
401	20231201	131900	1962536965	4075	4075	4075	4075	0
402	20231201	131800	1962536965	4075	4075	4075	4075	6
403	20231201	131700	1962512515	4075	4075	4075	4075	0
404	20231201	131600	1962512515	4075	4075	4075	4075	0
405	20231201	131500	1962512515	4075	4075	4075	4075	1
406	20231201	131400	1962508440	4075	4075	4075	4075	0
407	20231201	131300	1962508440	4075	4075	4075	4075	0
408	20231201	131200	1962508440	4075	4075	4075	4075	45
409	20231201	131100	1962325065	4075	4075	4075	4075	28
410	20231201	131000	1962210965	4075	4075	4075	4075	474
411	20231201	130900	1960279415	4075	4075	4075	4075	37
412	20231201	130800	1960128640	4075	4075	4075	4075	10
413	20231201	130700	1960087890	4075	4075	4075	4075	5
414	20231201	130600	1960067515	4075	4075	4075	4075	4
415	20231201	130500	1960051215	4075	4075	4075	4075	0
416	20231201	130400	1960051215	4075	4075	4075	4075	0
417	20231201	130300	1960051215	4075	4075	4075	4075	0
418	20231201	130200	1960051215	4075	4075	4075	4075	20
419	20231201	130100	1959969715	4075	4075	4075	4075	1
420	20231201	130000	1959965640	4075	4075	4075	4075	0
421	20231201	125900	1959965640	4075	4075	4075	4075	0
422	20231201	125800	1959965640	4075	4075	4075	4075	0
423	20231201	125700	1959965640	4075	4075	4075	4075	10
424	20231201	125600	1959924890	4075	4075	4075	4075	1
425	20231201	125500	1959920815	4075	4075	4075	4075	100
426	20231201	125400	1959513315	4075	4075	4075	4075	11
427	20231201	125300	1959468490	4075	4075	4075	4075	3
428	20231201	125200	1959456265	4075	4075	4075	4075	40
429	20231201	125100	1959293265	4075	4075	4075	4075	204
430	20231201	125000	1958461965	4075	4075	4075	4075	50
431	20231201	124900	1958258215	4075	4075	4075	4075	0
432	20231201	124800	1958258215	4075	4075	4075	4075	0
433	20231201	124700	1958258215	4075	4075	4075	4075	11
434	20231201	124600	1958213390	4075	4075	4075	4075	339
435	20231201	124500	1956831965	4075	4075	4075	4075	16
436	20231201	124400	1956766765	4075	4075	4075	4075	13
437	20231201	124300	1956713790	4075	4075	4075	4075	10
438	20231201	124200	1956673040	4075	4075	4075	4075	9
439	20231201	124100	1956636365	4075	4075	4075	4075	0
440	20231201	124000	1956636365	4075	4075	4075	4075	0
441	20231201	123900	1956636365	4075	4075	4075	4075	0
442	20231201	123800	1956636365	4075	4075	4075	4075	0
443	20231201	123700	1956636365	4075	4075	4075	4075	100
444	20231201	123600	1956228865	4075	4075	4075	4075	0
445	20231201	123500	1956228865	4075	4075	4075	4075	313
446	20231201	123400	1954953390	4075	4075	4075	4075	0
447	20231201	123300	1954953390	4075	4075	4075	4075	0
448	20231201	123200	1954953390	4075	4075	4075	4075	0
449	20231201	123100	1954953390	4075	4075	4075	4075	20
450	20231201	123000	1954871890	4075	4075	4075	4075	0
451	20231201	122900	1954871890	4075	4075	4075	4075	0
452	20231201	122800	1954871890	4075	4075	4075	4075	0
453	20231201	122700	1954871890	4075	4075	4075	4075	0
454	20231201	122600	1954871890	4075	4075	4075	4075	0
455	20231201	122500	1954871890	4075	4075	4075	4075	138
456	20231201	122400	1954309540	4075	4075	4075	4075	0
457	20231201	122300	1954309540	4075	4075	4075	4075	10
458	20231201	122200	1954268790	4075	4075	4075	4075	0
459	20231201	122100	1954268790	4075	4075	4075	4075	0
460	20231201	122000	1954268790	4075	4075	4075	4075	0
461	20231201	121900	1954268790	4075	4075	4075	4075	18
462	20231201	121800	1954195440	4075	4075	4075	4075	8
463	20231201	121700	1954162840	4075	4075	4075	4075	46
464	20231201	121600	1953975390	4075	4075	4075	4075	100
465	20231201	121500	1953567890	4075	4075	4075	4075	5
466	20231201	121400	1953547515	4075	4075	4075	4075	74
467	20231201	121300	1953245965	4075	4075	4075	4075	60
468	20231201	121200	1953001465	4075	4075	4075	4075	1121
469	20231201	121100	1948433390	4075	4075	4075	4075	0
470	20231201	121000	1948433390	4075	4075	4075	4075	50
471	20231201	120900	1948229640	4075	4075	4075	4075	3825
472	20231201	120800	1932642765	4075	4075	4075	4075	0
473	20231201	120700	1932642765	4075	4075	4075	4075	828
474	20231201	120600	1929268665	4075	4075	4075	4075	127
475	20231201	120500	1928751140	4075	4075	4075	4075	0
476	20231201	120400	1928751140	4075	4075	4075	4075	13
477	20231201	120300	1928698165	4075	4075	4075	4075	0
478	20231201	120200	1928698165	4075	4075	4075	4075	50
479	20231201	120100	1928494415	4075	4075	4075	4075	500
480	20231201	120000	1926456915	4075	4075	4075	4075	0
481	20231201	115900	1926456915	4075	4075	4075	4075	0
482	20231201	115800	1926456915	4075	4075	4075	4075	15
483	20231201	115700	1926395790	4075	4075	4075	4075	928
484	20231201	115600	1922614190	4075	4075	4075	4075	0
485	20231201	115500	1922614190	4075	4075	4075	4075	16
486	20231201	115400	1922548990	4075	4075	4075	4075	0
487	20231201	115300	1922548990	4075	4075	4075	4075	0
488	20231201	115200	1922548990	4075	4075	4075	4075	132
489	20231201	115100	1922011090	4075	4075	4075	4075	0
490	20231201	115000	1922011090	4075	4075	4075	4075	1
491	20231201	114900	1922007015	4075	4075	4075	4075	470
492	20231201	114800	1920091765	4075	4075	4075	4075	0
493	20231201	114700	1920091765	4075	4075	4075	4075	144
494	20231201	114600	1919504965	4075	4075	4075	4075	7
495	20231201	114500	1919476440	4075	4075	4075	4075	102
496	20231201	114400	1919060790	4075	4075	4075	4075	0
497	20231201	114300	1919060790	4075	4075	4075	4075	1
498	20231201	114200	1919056715	4075	4075	4075	4075	221
499	20231201	114100	1918156140	4075	4075	4075	4075	850
500	20231201	114000	1914692390	4075	4075	4075	4075	0
501	20231201	113900	1914692390	4075	4075	4075	4075	163
502	20231201	113800	1914028165	4075	4075	4075	4075	250
503	20231201	113700	1913009415	4075	4075	4075	4075	0
504	20231201	113600	1913009415	4075	4075	4075	4075	100
505	20231201	113500	1912601915	4075	4075	4075	4075	0
506	20231201	113400	1912601915	4075	4075	4075	4075	106
507	20231201	113300	1912169965	4075	4075	4075	4075	0
508	20231201	113200	1912169965	4075	4075	4075	4075	32
509	20231201	113100	1912039565	4075	4075	4075	4075	99
510	20231201	113000	1911636140	4075	4075	4075	4075	1
511	20231201	112900	1911632065	4075	4075	4075	4075	41
512	20231201	112800	1911464990	4075	4075	4075	4075	1394
513	20231201	112700	1905784440	4075	4075	4075	4075	521
514	20231201	112600	1903661365	4075	4075	4075	4075	1002
515	20231201	112500	1899578215	4075	4075	4075	4075	11284
516	20231201	112400	1853595915	4075	4075	4075	4075	1
517	20231201	112300	1853591840	4075	4075	4075	4075	34
518	20231201	112200	1853453290	4075	4075	4075	4075	7
519	20231201	112100	1853424765	4075	4075	4075	4075	10
520	20231201	112000	1853384015	4075	4075	4075	4075	0
521	20231201	111900	1853384015	4075	4075	4075	4075	400
522	20231201	111800	1851754015	4075	4075	4075	4075	0
523	20231201	111700	1851754015	4075	4075	4075	4075	0
524	20231201	111600	1851754015	4075	4075	4075	4075	2
525	20231201	111500	1851745865	4075	4075	4075	4075	251
526	20231201	111400	1850723040	4075	4075	4075	4075	19
527	20231201	111300	1850645615	4075	4075	4075	4075	10
528	20231201	111200	1850604865	4075	4075	4075	4075	10
529	20231201	111100	1850564115	4075	4075	4075	4075	0
530	20231201	111000	1850564115	4075	4075	4075	4075	0
531	20231201	110900	1850564115	4075	4075	4075	4075	100
532	20231201	110800	1850156615	4075	4075	4075	4075	0
533	20231201	110700	1850156615	4075	4075	4075	4075	191
534	20231201	110600	1849378290	4075	4075	4075	4075	0
535	20231201	110500	1849378290	4075	4075	4075	4075	0
536	20231201	110400	1849378290	4075	4075	4075	4075	0
537	20231201	110300	1849378290	4075	4075	4075	4075	2
538	20231201	110200	1849370140	4075	4075	4075	4075	6
539	20231201	110100	1849345690	4075	4075	4075	4075	7
540	20231201	110000	1849317165	4075	4075	4075	4075	0
541	20231201	105900	1849317165	4075	4075	4075	4075	2718
542	20231201	105800	1838241315	4075	4075	4075	4075	0
543	20231201	105700	1838241315	4075	4075	4075	4075	371
544	20231201	105600	1836729490	4075	4075	4075	4075	0
545	20231201	105500	1836729490	4075	4075	4075	4075	0
546	20231201	105400	1836729490	4075	4075	4075	4075	8
547	20231201	105300	1836696890	4075	4075	4075	4075	240
548	20231201	105200	1835718890	4075	4075	4075	4075	606
549	20231201	105100	1833249440	4075	4075	4075	4075	0
550	20231201	105000	1833249440	4075	4075	4075	4075	2
551	20231201	104900	1833241290	4075	4075	4075	4075	204
552	20231201	104800	1832409990	4075	4075	4075	4075	344
553	20231201	104700	1831008190	4075	4075	4075	4075	50
554	20231201	104600	1830804440	4075	4075	4075	4075	1
555	20231201	104500	1830800365	4075	4075	4075	4075	1
556	20231201	104400	1830796290	4075	4075	4075	4075	0
557	20231201	104300	1830796290	4075	4075	4075	4075	104
558	20231201	104200	1830372490	4075	4075	4075	4075	0
559	20231201	104100	1830372490	4075	4075	4075	4075	100
560	20231201	104000	1829964990	4075	4075	4075	4075	0
561	20231201	103900	1829964990	4075	4075	4075	4075	0
562	20231201	103800	1829964990	4075	4075	4075	4075	0
563	20231201	103700	1829964990	4075	4075	4075	4075	50
564	20231201	103600	1829761240	4075	4075	4075	4075	100
565	20231201	103500	1829353740	4075	4075	4075	4075	10
566	20231201	103400	1829312990	4075	4075	4075	4075	215
567	20231201	103300	1828436865	4075	4075	4075	4075	51
568	20231201	103200	1828229040	4075	4075	4075	4075	102
569	20231201	103100	1827813390	4075	4075	4075	4075	410
570	20231201	103000	1826142640	4075	4075	4075	4075	957
571	20231201	102900	1822242865	4075	4075	4075	4075	2248
572	20231201	102800	1813082265	4075	4075	4075	4075	3348
573	20231201	102700	1799439165	4075	4075	4075	4075	13
574	20231201	102600	1799386190	4075	4075	4075	4075	10
575	20231201	102500	1799345440	4075	4075	4075	4075	2
576	20231201	102400	1799337290	4075	4075	4075	4075	127
577	20231201	102300	1798819765	4075	4075	4075	4075	601
578	20231201	102200	1796370690	4075	4075	4075	4075	34
579	20231201	102100	1796232140	4075	4075	4075	4075	416
580	20231201	102000	1794536940	4075	4075	4075	4075	1775
581	20231201	101900	1787303815	4075	4075	4075	4075	20
582	20231201	101800	1787222315	4075	4075	4075	4075	380
583	20231201	101700	1785673815	4075	4075	4075	4075	101
584	20231201	101600	1785262240	4075	4075	4075	4075	0
585	20231201	101500	1785262240	4075	4075	4075	4075	100
586	20231201	101400	1784854740	4075	4075	4075	4075	0
587	20231201	101300	1784854740	4075	4075	4075	4075	4146
588	20231201	101200	1767959790	4075	4075	4075	4075	621
589	20231201	101100	1765429215	4075	4075	4075	4075	15
590	20231201	101000	1765368090	4075	4075	4075	4075	100
591	20231201	100900	1764960590	4075	4075	4075	4075	211
592	20231201	100800	1764100765	4075	4075	4075	4075	1111
593	20231201	100700	1759573440	4075	4075	4075	4075	0
594	20231201	100600	1759573440	4075	4075	4075	4075	2335
595	20231201	100500	1750058315	4075	4075	4075	4075	618
596	20231201	100400	1747539965	4075	4075	4075	4075	356
597	20231201	100300	1746089265	4075	4075	4075	4075	550
598	20231201	100200	1743848015	4075	4075	4075	4075	0
599	20231201	100100	1743848015	4075	4075	4075	4075	185
600	20231201	100000	1743094140	4075	4075	4075	4075	220
601	20231201	095900	1742197640	4075	4075	4075	4075	172
602	20231201	095800	1741496740	4075	4075	4075	4075	12068
603	20231201	095700	1692319640	4075	4075	4075	4075	300
604	20231201	095600	1691097140	4075	4075	4075	4075	7359
605	20231201	095500	1661109215	4075	4075	4075	4075	5169
606	20231201	095400	1640045540	4075	4075	4075	4075	180
607	20231201	095300	1639312040	4075	4075	4075	4075	26
608	20231201	095200	1639206090	4075	4075	4075	4075	534
609	20231201	095100	1637030040	4075	4075	4075	4075	205
610	20231201	095000	1636194665	4075	4075	4075	4075	227
611	20231201	094900	1635269640	4075	4075	4075	4075	424
612	20231201	094800	1633541840	4075	4075	4075	4075	228
613	20231201	094700	1632612740	4075	4075	4075	4075	23
614	20231201	094600	1632519015	4075	4075	4075	4075	53
615	20231201	094500	1632303040	4075	4075	4075	4075	558
616	20231201	094400	1630029190	4075	4075	4075	4075	844
617	20231201	094300	1626589890	4075	4075	4075	4075	216
618	20231201	094200	1625709690	4075	4075	4075	4075	181
619	20231201	094100	1624972115	4075	4075	4075	4075	111
620	20231201	094000	1624519790	4075	4075	4075	4075	60
621	20231201	093900	1624275290	4075	4075	4075	4075	1
622	20231201	093800	1624271215	4075	4075	4075	4075	376
623	20231201	093700	1622739015	4075	4075	4075	4075	235
624	20231201	093600	1621781390	4075	4075	4075	4075	199
625	20231201	093500	1620970465	4075	4075	4075	4075	192
626	20231201	093400	1620188065	4075	4075	4075	4075	217
627	20231201	093300	1619303790	4075	4075	4075	4075	800
628	20231201	093200	1616043790	4075	4075	4075	4075	53
629	20231201	093100	1615827815	4075	4075	4075	4075	1210
630	20231201	093000	1610897065	4075	4075	4075	4075	491
631	20231201	092900	1608896240	4075	4075	4075	4075	103
632	20231201	092800	1608476515	4075	4075	4075	4075	639
633	20231201	092700	1605872590	4075	4075	4075	4075	477
634	20231201	092600	1603928815	4075	4075	4075	4075	16
635	20231201	092500	1603863615	4075	4075	4075	4075	2353
636	20231201	092400	1594275140	4075	4075	4075	4075	109
637	20231201	092300	1593830965	4075	4075	4075	4075	33
638	20231201	092200	1593696490	4075	4075	4075	4075	273
639	20231201	092100	1592584015	4075	4075	4075	4075	1621
640	20231201	092000	1585978440	4075	4075	4075	4075	784
641	20231201	091900	1582783640	4075	4075	4075	4075	263
642	20231201	091800	1581711915	4075	4075	4075	4075	1837
643	20231201	091700	1574226140	4075	4075	4075	4075	2329
644	20231201	091600	1564735465	4075	4075	4075	4075	962
645	20231201	091500	1560815315	4075	4075	4075	4075	522
646	20231201	091400	1558688165	4075	4075	4075	4075	1159
647	20231201	091300	1553965240	4075	4075	4075	4075	175
648	20231201	091200	1553252115	4075	4075	4075	4075	1598
649	20231201	091100	1546740265	4075	4075	4075	4075	2544
650	20231201	091000	1536373465	4075	4075	4075	4075	1559
651	20231201	090900	1530020540	4075	4075	4075	4075	1988
652	20231201	090800	1521919440	4075	4075	4075	4075	19449
653	20231201	090700	1442664765	4075	4075	4075	4075	3170
654	20231201	090600	1429747015	4075	4075	4075	4075	7066
655	20231201	090500	1400953065	4075	4075	4075	4075	24317
656	20231201	090400	1301861290	4075	4075	4075	4075	50613
657	20231201	090300	1095613315	4075	4075	4075	4075	23249
658	20231201	090200	1000873640	4075	4075	4075	4075	245537
659	20231201	090100	0	3135	3135	3135	3135	0
660	20231201	090000	0	3135	3135	3135	3135	0