KissMeData/047080/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	192700	96134645	2410	2410	2410	2410	4244
3	20231201	192600	96134645	2410	2410	2410	2410	0
4	20231201	192500	96134645	2410	2410	2410	2410	0
5	20231201	192400	96134645	2410	2410	2410	2410	0
6	20231201	192300	96134645	2410	2410	2410	2410	0
7	20231201	192200	96134645	2410	2410	2410	2410	0
8	20231201	192100	96134645	2410	2410	2410	2410	0
9	20231201	192000	96134645	2410	2410	2410	2410	0
10	20231201	191900	96134645	2410	2410	2410	2410	0
11	20231201	191800	96134645	2410	2410	2410	2410	0
12	20231201	191700	96134645	2410	2410	2410	2410	0
13	20231201	191600	96134645	2410	2410	2410	2410	0
14	20231201	191500	96134645	2410	2410	2410	2410	0
15	20231201	191400	96134645	2410	2410	2410	2410	0
16	20231201	191300	96134645	2410	2410	2410	2410	0
17	20231201	191200	96134645	2410	2410	2410	2410	0
18	20231201	191100	96134645	2410	2410	2410	2410	0
19	20231201	191000	96134645	2410	2410	2410	2410	0
20	20231201	190900	96134645	2410	2410	2410	2410	0
21	20231201	190800	96134645	2410	2410	2410	2410	0
22	20231201	190700	96134645	2410	2410	2410	2410	0
23	20231201	190600	96134645	2410	2410	2410	2410	0
24	20231201	190500	96134645	2410	2410	2410	2410	0
25	20231201	190400	96134645	2410	2410	2410	2410	0
26	20231201	190300	96134645	2410	2410	2410	2410	0
27	20231201	190200	96134645	2410	2410	2410	2410	0
28	20231201	190100	96134645	2410	2410	2410	2410	0
29	20231201	190000	96134645	2410	2410	2410	2410	0
30	20231201	185900	96134645	2410	2410	2410	2410	0
31	20231201	185800	96134645	2410	2410	2410	2410	0
32	20231201	185700	96134645	2410	2410	2410	2410	4244
33	20231201	185600	96134645	2410	2410	2410	2410	0
34	20231201	185500	96134645	2410	2410	2410	2410	0
35	20231201	185400	96134645	2410	2410	2410	2410	0
36	20231201	185300	96134645	2410	2410	2410	2410	0
37	20231201	185200	96134645	2410	2410	2410	2410	0
38	20231201	185100	96134645	2410	2410	2410	2410	0
39	20231201	185000	96134645	2410	2410	2410	2410	0
40	20231201	184900	96134645	2410	2410	2410	2410	0
41	20231201	184800	96134645	2410	2410	2410	2410	0
42	20231201	184700	96134645	2410	2410	2410	2410	0
43	20231201	184600	96134645	2410	2410	2410	2410	0
44	20231201	184500	96134645	2410	2410	2410	2410	0
45	20231201	184400	96134645	2410	2410	2410	2410	0
46	20231201	184300	96134645	2410	2410	2410	2410	0
47	20231201	184200	96134645	2410	2410	2410	2410	0
48	20231201	184100	96134645	2410	2410	2410	2410	0
49	20231201	184000	96134645	2410	2410	2410	2410	0
50	20231201	183900	96134645	2410	2410	2410	2410	0
51	20231201	183800	96134645	2410	2410	2410	2410	0
52	20231201	183700	96134645	2410	2410	2410	2410	0
53	20231201	183600	96134645	2410	2410	2410	2410	0
54	20231201	183500	96134645	2410	2410	2410	2410	0
55	20231201	183400	96134645	2410	2410	2410	2410	0
56	20231201	183300	96134645	2410	2410	2410	2410	0
57	20231201	183200	96134645	2410	2410	2410	2410	0
58	20231201	183100	96134645	2410	2410	2410	2410	0
59	20231201	183000	96134645	2410	2410	2410	2410	0
60	20231201	182900	96134645	2410	2410	2410	2410	0
61	20231201	182800	96134645	2410	2410	2410	2410	0
62	20231201	182700	96134645	2410	2410	2410	2410	4244
63	20231201	182600	96134645	2410	2410	2410	2410	0
64	20231201	182500	96134645	2410	2410	2410	2410	0
65	20231201	182400	96134645	2410	2410	2410	2410	0
66	20231201	182300	96134645	2410	2410	2410	2410	0
67	20231201	182200	96134645	2410	2410	2410	2410	0
68	20231201	182100	96134645	2410	2410	2410	2410	0
69	20231201	182000	96134645	2410	2410	2410	2410	0
70	20231201	181900	96134645	2410	2410	2410	2410	0
71	20231201	181800	96134645	2410	2410	2410	2410	0
72	20231201	181700	96134645	2410	2410	2410	2410	0
73	20231201	181600	96134645	2410	2410	2410	2410	0
74	20231201	181500	96134645	2410	2410	2410	2410	0
75	20231201	181400	96134645	2410	2410	2410	2410	0
76	20231201	181300	96134645	2410	2410	2410	2410	0
77	20231201	181200	96134645	2410	2410	2410	2410	0
78	20231201	181100	96134645	2410	2410	2410	2410	0
79	20231201	181000	96134645	2410	2410	2410	2410	0
80	20231201	180900	96134645	2410	2410	2410	2410	0
81	20231201	180800	96134645	2410	2410	2410	2410	0
82	20231201	180700	96134645	2410	2410	2410	2410	0
83	20231201	180600	96134645	2410	2410	2410	2410	0
84	20231201	180500	96134645	2410	2410	2410	2410	0
85	20231201	180400	96134645	2410	2410	2410	2410	0
86	20231201	180300	96134645	2410	2410	2410	2410	0
87	20231201	180200	96134645	2410	2410	2410	2410	0
88	20231201	180100	96134645	2410	2410	2410	2410	0
89	20231201	180000	96134645	2410	2410	2410	2410	0
90	20231201	175900	96134645	2410	2410	2410	2410	0
91	20231201	175800	96134645	2410	2410	2410	2410	0
92	20231201	175700	96134645	2410	2410	2410	2410	4244
93	20231201	175600	96134645	2410	2410	2410	2410	0
94	20231201	175500	96134645	2410	2410	2410	2410	0
95	20231201	175400	96134645	2410	2410	2410	2410	0
96	20231201	175300	96134645	2410	2410	2410	2410	0
97	20231201	175200	96134645	2410	2410	2410	2410	0
98	20231201	175100	96134645	2410	2410	2410	2410	0
99	20231201	175000	96134645	2410	2410	2410	2410	0
100	20231201	174900	96134645	2410	2410	2410	2410	0
101	20231201	174800	96134645	2410	2410	2410	2410	0
102	20231201	174700	96134645	2410	2410	2410	2410	0
103	20231201	174600	96134645	2410	2410	2410	2410	0
104	20231201	174500	96134645	2410	2410	2410	2410	0
105	20231201	174400	96134645	2410	2410	2410	2410	0
106	20231201	174300	96134645	2410	2410	2410	2410	0
107	20231201	174200	96134645	2410	2410	2410	2410	0
108	20231201	174100	96134645	2410	2410	2410	2410	0
109	20231201	174000	96134645	2410	2410	2410	2410	0
110	20231201	173900	96134645	2410	2410	2410	2410	0
111	20231201	173800	96134645	2410	2410	2410	2410	0
112	20231201	173700	96134645	2410	2410	2410	2410	0
113	20231201	173600	96134645	2410	2410	2410	2410	0
114	20231201	173500	96134645	2410	2410	2410	2410	0
115	20231201	173400	96134645	2410	2410	2410	2410	0
116	20231201	173300	96134645	2410	2410	2410	2410	0
117	20231201	173200	96134645	2410	2410	2410	2410	0
118	20231201	173100	96134645	2410	2410	2410	2410	0
119	20231201	173000	96134645	2410	2410	2410	2410	0
120	20231201	172900	96134645	2410	2410	2410	2410	0
121	20231201	172800	96134645	2410	2410	2410	2410	0
122	20231201	172700	96134645	2410	2410	2410	2410	4244
123	20231201	172600	96134645	2410	2410	2410	2410	0
124	20231201	172500	96134645	2410	2410	2410	2410	0
125	20231201	172400	96134645	2410	2410	2410	2410	0
126	20231201	172300	96134645	2410	2410	2410	2410	0
127	20231201	172200	96134645	2410	2410	2410	2410	0
128	20231201	172100	96134645	2410	2410	2410	2410	0
129	20231201	172000	96134645	2410	2410	2410	2410	0
130	20231201	171900	96134645	2410	2410	2410	2410	0
131	20231201	171800	96134645	2410	2410	2410	2410	0
132	20231201	171700	96134645	2410	2410	2410	2410	0
133	20231201	171600	96134645	2410	2410	2410	2410	0
134	20231201	171500	96134645	2410	2410	2410	2410	0
135	20231201	171400	96134645	2410	2410	2410	2410	0
136	20231201	171300	96134645	2410	2410	2410	2410	0
137	20231201	171200	96134645	2410	2410	2410	2410	0
138	20231201	171100	96134645	2410	2410	2410	2410	0
139	20231201	171000	96134645	2410	2410	2410	2410	0
140	20231201	170900	96134645	2410	2410	2410	2410	0
141	20231201	170800	96134645	2410	2410	2410	2410	0
142	20231201	170700	96134645	2410	2410	2410	2410	0
143	20231201	170600	96134645	2410	2410	2410	2410	0
144	20231201	170500	96134645	2410	2410	2410	2410	0
145	20231201	170400	96134645	2410	2410	2410	2410	0
146	20231201	170300	96134645	2410	2410	2410	2410	0
147	20231201	170200	96134645	2410	2410	2410	2410	0
148	20231201	170100	96134645	2410	2410	2410	2410	0
149	20231201	170000	96134645	2410	2410	2410	2410	0
150	20231201	165900	96134645	2410	2410	2410	2410	0
151	20231201	165800	96134645	2410	2410	2410	2410	0
152	20231201	165700	96134645	2410	2410	2410	2410	4244
153	20231201	165600	96134645	2410	2410	2410	2410	0
154	20231201	165500	96134645	2410	2410	2410	2410	0
155	20231201	165400	96134645	2410	2410	2410	2410	0
156	20231201	165300	96134645	2410	2410	2410	2410	0
157	20231201	165200	96134645	2410	2410	2410	2410	0
158	20231201	165100	96134645	2410	2410	2410	2410	0
159	20231201	165000	96134645	2410	2410	2410	2410	0
160	20231201	164900	96134645	2410	2410	2410	2410	0
161	20231201	164800	96134645	2410	2410	2410	2410	0
162	20231201	164700	96134645	2410	2410	2410	2410	0
163	20231201	164600	96134645	2410	2410	2410	2410	0
164	20231201	164500	96134645	2410	2410	2410	2410	0
165	20231201	164400	96134645	2410	2410	2410	2410	0
166	20231201	164300	96134645	2410	2410	2410	2410	0
167	20231201	164200	96134645	2410	2410	2410	2410	0
168	20231201	164100	96134645	2410	2410	2410	2410	0
169	20231201	164000	96134645	2410	2410	2410	2410	0
170	20231201	163900	96134645	2410	2410	2410	2410	0
171	20231201	163800	96134645	2410	2410	2410	2410	0
172	20231201	163700	96134645	2410	2410	2410	2410	0
173	20231201	163600	96134645	2410	2410	2410	2410	0
174	20231201	163500	96134645	2410	2410	2410	2410	0
175	20231201	163400	96134645	2410	2410	2410	2410	0
176	20231201	163300	96134645	2410	2410	2410	2410	0
177	20231201	163200	96134645	2410	2410	2410	2410	0
178	20231201	163100	96134645	2410	2410	2410	2410	0
179	20231201	163000	96134645	2410	2410	2410	2410	0
180	20231201	162900	96134645	2410	2410	2410	2410	0
181	20231201	162800	96134645	2410	2410	2410	2410	0
182	20231201	162700	96134645	2410	2410	2410	2410	4244
183	20231201	162600	96134645	2410	2410	2410	2410	0
184	20231201	162500	96134645	2410	2410	2410	2410	0
185	20231201	162400	96134645	2410	2410	2410	2410	0
186	20231201	162300	96134645	2410	2410	2410	2410	0
187	20231201	162200	96134645	2410	2410	2410	2410	0
188	20231201	162100	96134645	2410	2410	2410	2410	0
189	20231201	162000	96134645	2410	2410	2410	2410	0
190	20231201	161900	96134645	2410	2410	2410	2410	0
191	20231201	161800	96134645	2410	2410	2410	2410	0
192	20231201	161700	96134645	2410	2410	2410	2410	0
193	20231201	161600	96134645	2410	2410	2410	2410	0
194	20231201	161500	96134645	2410	2410	2410	2410	0
195	20231201	161400	96134645	2410	2410	2410	2410	0
196	20231201	161300	96134645	2410	2410	2410	2410	0
197	20231201	161200	96134645	2410	2410	2410	2410	0
198	20231201	161100	96134645	2410	2410	2410	2410	0
199	20231201	161000	96134645	2410	2410	2410	2410	0
200	20231201	160900	96134645	2410	2410	2410	2410	0
201	20231201	160800	96134645	2410	2410	2410	2410	0
202	20231201	160700	96134645	2410	2410	2410	2410	0
203	20231201	160600	96134645	2410	2410	2410	2410	0
204	20231201	160500	96134645	2410	2410	2410	2410	0
205	20231201	160400	96134645	2410	2410	2410	2410	0
206	20231201	160300	96134645	2410	2410	2410	2410	0
207	20231201	160200	96134645	2410	2410	2410	2410	0
208	20231201	160100	96134645	2410	2410	2410	2410	0
209	20231201	160000	96134645	2410	2410	2410	2410	0
210	20231201	155900	96134645	2410	2410	2410	2410	0
211	20231201	155800	96134645	2410	2410	2410	2410	0
212	20231201	155700	96134645	2410	2410	2410	2410	4244
213	20231201	155600	96134645	2410	2410	2410	2410	0
214	20231201	155500	96134645	2410	2410	2410	2410	0
215	20231201	155400	96134645	2410	2410	2410	2410	0
216	20231201	155300	96134645	2410	2410	2410	2410	0
217	20231201	155200	96134645	2410	2410	2410	2410	0
218	20231201	155100	96134645	2410	2410	2410	2410	0
219	20231201	155000	96134645	2410	2410	2410	2410	0
220	20231201	154900	96134645	2410	2410	2410	2410	0
221	20231201	154800	96134645	2410	2410	2410	2410	0
222	20231201	154700	96134645	2410	2410	2410	2410	0
223	20231201	154600	96134645	2410	2410	2410	2410	0
224	20231201	154500	96134645	2410	2410	2410	2410	0
225	20231201	154400	96134645	2410	2410	2410	2410	0
226	20231201	154300	96134645	2410	2410	2410	2410	0
227	20231201	154200	96134645	2410	2410	2410	2410	0
228	20231201	154100	96134645	2410	2410	2410	2410	0
229	20231201	154000	96134645	2410	2410	2410	2410	0
230	20231201	153900	96134645	2410	2410	2410	2410	0
231	20231201	153800	96134645	2410	2410	2410	2410	0
232	20231201	153700	96134645	2410	2410	2410	2410	0
233	20231201	153600	96134645	2410	2410	2410	2410	0
234	20231201	153500	96134645	2410	2410	2410	2410	0
235	20231201	153400	96134645	2410	2410	2410	2410	0
236	20231201	153300	96134645	2410	2410	2410	2410	0
237	20231201	153200	96134645	2410	2410	2410	2410	0
238	20231201	153100	96134645	2410	2410	2410	2410	0
239	20231201	153000	96134645	2410	2410	2410	2410	4244
240	20231201	152900	85906605	2410	2410	2410	2410	0
241	20231201	152800	85906605	2410	2410	2410	2410	0
242	20231201	152700	85906605	2410	2410	2410	2410	0
243	20231201	152600	85906605	2410	2410	2410	2410	0
244	20231201	152500	85906605	2410	2410	2410	2410	0
245	20231201	152400	85906605	2410	2410	2410	2410	0
246	20231201	152300	85906605	2410	2410	2410	2410	0
247	20231201	152200	85906605	2410	2410	2410	2410	0
248	20231201	152100	85906605	2410	2410	2410	2410	0
249	20231201	152000	85906605	2410	2410	2410	2410	0
250	20231201	151900	85906605	2410	2405	2415	2385	3962
251	20231201	151800	76415860	2415	2415	2415	2415	148
252	20231201	151700	76058440	2415	2410	2415	2410	128
253	20231201	151600	75749930	2415	2410	2415	2410	10
254	20231201	151500	75725825	2410	2410	2410	2410	10
255	20231201	151400	75701725	2410	2405	2410	2405	15
256	20231201	151300	75665645	2415	2405	2415	2405	177
257	20231201	151200	75239870	2405	2405	2405	2405	113
258	20231201	151100	74968105	2405	2410	2415	2405	981
259	20231201	151000	72608520	2410	2415	2415	2410	52
260	20231201	150900	72483185	2415	2415	2415	2415	2
261	20231201	150800	72478355	2415	2415	2415	2410	50
262	20231201	150700	72357800	2410	2410	2410	2410	17
263	20231201	150600	72316830	2420	2420	2420	2420	0
264	20231201	150500	72316830	2420	2420	2420	2420	0
265	20231201	150400	72316830	2420	2420	2420	2420	2
266	20231201	150300	72311990	2420	2405	2420	2405	949
267	20231201	150200	70024895	2405	2405	2405	2405	30
268	20231201	150100	69952745	2405	2405	2405	2405	0
269	20231201	150000	69952745	2405	2405	2410	2405	331
270	20231201	145900	69156635	2400	2400	2400	2400	42
271	20231201	145800	69055835	2400	2400	2400	2400	0
272	20231201	145700	69055835	2400	2405	2405	2400	534
273	20231201	145600	67772570	2405	2410	2410	2405	2989
274	20231201	145500	60572570	2410	2410	2410	2410	0
275	20231201	145400	60572570	2410	2410	2410	2410	2
276	20231201	145300	60567750	2415	2415	2415	2415	0
277	20231201	145200	60567750	2415	2415	2415	2415	3
278	20231201	145100	60560505	2415	2415	2415	2415	0
279	20231201	145000	60560505	2415	2415	2415	2415	115
280	20231201	144900	60282780	2415	2415	2415	2415	0
281	20231201	144800	60282780	2415	2415	2415	2415	10
282	20231201	144700	60258630	2420	2420	2420	2420	400
283	20231201	144600	59290630	2405	2405	2405	2405	76
284	20231201	144500	59107850	2405	2405	2405	2405	575
285	20231201	144400	57724975	2410	2410	2430	2405	1924
286	20231201	144300	53093405	2415	2415	2415	2415	0
287	20231201	144200	53093405	2415	2415	2415	2415	0
288	20231201	144100	53093405	2415	2415	2415	2415	0
289	20231201	144000	53093405	2415	2415	2415	2415	1219
290	20231201	143900	50149520	2415	2415	2415	2415	30
291	20231201	143800	50077070	2420	2425	2425	2420	7
292	20231201	143700	50060110	2425	2425	2425	2425	0
293	20231201	143600	50060110	2425	2425	2425	2425	0
294	20231201	143500	50060110	2425	2420	2425	2420	217
295	20231201	143400	49533890	2425	2425	2425	2425	0
296	20231201	143300	49533890	2425	2425	2425	2425	0
297	20231201	143200	49533890	2425	2425	2425	2425	1
298	20231201	143100	49531465	2425	2425	2425	2425	0
299	20231201	143000	49531465	2425	2425	2425	2425	0
300	20231201	142900	49531465	2425	2425	2425	2425	0
301	20231201	142800	49531465	2425	2425	2425	2425	23
302	20231201	142700	49475690	2425	2425	2425	2425	0
303	20231201	142600	49475690	2425	2425	2425	2425	0
304	20231201	142500	49475690	2425	2425	2425	2425	0
305	20231201	142400	49475690	2425	2420	2425	2420	1446
306	20231201	142300	45976345	2420	2420	2420	2420	0
307	20231201	142200	45976345	2420	2420	2420	2420	0
308	20231201	142100	45976345	2420	2420	2420	2420	0
309	20231201	142000	45976345	2420	2420	2420	2420	0
310	20231201	141900	45976345	2420	2430	2430	2420	821
311	20231201	141800	43988930	2430	2430	2430	2430	2
312	20231201	141700	43984070	2430	2430	2430	2430	1
313	20231201	141600	43981640	2430	2430	2430	2430	1
314	20231201	141500	43979210	2440	2440	2440	2440	0
315	20231201	141400	43979210	2440	2440	2440	2440	0
316	20231201	141300	43979210	2440	2440	2440	2440	17
317	20231201	141200	43937730	2440	2440	2440	2440	5
318	20231201	141100	43925530	2440	2440	2440	2430	26
319	20231201	141000	43862100	2440	2435	2440	2435	821
320	20231201	140900	41860175	2420	2420	2420	2420	0
321	20231201	140800	41860175	2420	2420	2420	2420	7
322	20231201	140700	41843235	2420	2420	2420	2420	0
323	20231201	140600	41843235	2420	2420	2420	2420	0
324	20231201	140500	41843235	2420	2430	2430	2420	555
325	20231201	140400	40500015	2440	2440	2440	2440	0
326	20231201	140300	40500015	2440	2440	2440	2440	0
327	20231201	140200	40500015	2440	2440	2440	2440	0
328	20231201	140100	40500015	2440	2440	2440	2440	0
329	20231201	140000	40500015	2440	2440	2440	2440	0
330	20231201	135900	40500015	2440	2440	2440	2440	0
331	20231201	135800	40500015	2440	2440	2440	2440	0
332	20231201	135700	40500015	2440	2440	2440	2440	0
333	20231201	135600	40500015	2440	2440	2440	2440	0
334	20231201	135500	40500015	2440	2440	2440	2440	0
335	20231201	135400	40500015	2440	2440	2440	2440	0
336	20231201	135300	40500015	2440	2440	2440	2440	0
337	20231201	135200	40500015	2440	2440	2440	2440	0
338	20231201	135100	40500015	2440	2440	2440	2440	0
339	20231201	135000	40500015	2440	2440	2440	2440	0
340	20231201	134900	40500015	2440	2440	2440	2440	0
341	20231201	134800	40500015	2440	2440	2440	2440	0
342	20231201	134700	40500015	2440	2440	2440	2440	0
343	20231201	134600	40500015	2440	2440	2440	2440	0
344	20231201	134500	40500015	2440	2440	2440	2440	0
345	20231201	134400	40500015	2440	2440	2440	2440	0
346	20231201	134300	40500015	2440	2440	2440	2440	0
347	20231201	134200	40500015	2440	2440	2440	2440	0
348	20231201	134100	40500015	2440	2440	2440	2440	1
349	20231201	134000	40497575	2440	2440	2440	2440	0
350	20231201	133900	40497575	2440	2440	2440	2440	3
351	20231201	133800	40490255	2440	2440	2440	2440	3
352	20231201	133700	40482935	2430	2430	2430	2430	9
353	20231201	133600	40461065	2445	2435	2445	2420	4303
354	20231201	133500	30027795	2440	2440	2440	2440	0
355	20231201	133400	30027795	2440	2440	2440	2440	0
356	20231201	133300	30027795	2440	2440	2440	2440	304
357	20231201	133200	29286035	2440	2440	2440	2440	0
358	20231201	133100	29286035	2440	2440	2440	2440	0
359	20231201	133000	29286035	2440	2440	2440	2440	2
360	20231201	132900	29281155	2440	2440	2440	2440	0
361	20231201	132800	29281155	2440	2440	2440	2440	0
362	20231201	132700	29281155	2440	2440	2440	2440	0
363	20231201	132600	29281155	2440	2440	2440	2440	4
364	20231201	132500	29271395	2440	2440	2440	2440	0
365	20231201	132400	29271395	2440	2440	2440	2440	0
366	20231201	132300	29271395	2440	2440	2440	2440	0
367	20231201	132200	29271395	2440	2440	2440	2440	0
368	20231201	132100	29271395	2440	2440	2440	2440	0
369	20231201	132000	29271395	2440	2440	2440	2440	0
370	20231201	131900	29271395	2440	2440	2440	2440	10
371	20231201	131800	29246995	2440	2440	2440	2440	410
372	20231201	131700	28246595	2440	2440	2440	2440	0
373	20231201	131600	28246595	2440	2440	2440	2440	0
374	20231201	131500	28246595	2440	2440	2440	2440	0
375	20231201	131400	28246595	2440	2440	2440	2440	0
376	20231201	131300	28246595	2440	2440	2440	2440	0
377	20231201	131200	28246595	2440	2440	2440	2440	0
378	20231201	131100	28246595	2440	2440	2440	2440	0
379	20231201	131000	28246595	2440	2440	2440	2440	10
380	20231201	130900	28222195	2440	2440	2440	2440	0
381	20231201	130800	28222195	2440	2440	2440	2440	0
382	20231201	130700	28222195	2440	2440	2440	2440	10
383	20231201	130600	28197795	2440	2440	2440	2440	10
384	20231201	130500	28173395	2435	2435	2435	2435	14
385	20231201	130400	28139305	2435	2435	2435	2435	0
386	20231201	130300	28139305	2435	2435	2435	2435	0
387	20231201	130200	28139305	2435	2435	2435	2435	0
388	20231201	130100	28139305	2435	2440	2440	2435	249
389	20231201	130000	27532980	2445	2445	2445	2445	0
390	20231201	125900	27532980	2445	2445	2445	2445	0
391	20231201	125800	27532980	2445	2445	2445	2445	0
392	20231201	125700	27532980	2445	2445	2445	2445	0
393	20231201	125600	27532980	2445	2445	2445	2445	0
394	20231201	125500	27532980	2445	2445	2445	2445	0
395	20231201	125400	27532980	2445	2445	2445	2445	0
396	20231201	125300	27532980	2445	2445	2445	2445	0
397	20231201	125200	27532980	2445	2445	2445	2445	3
398	20231201	125100	27525645	2440	2440	2440	2440	55
399	20231201	125000	27391445	2445	2445	2445	2445	0
400	20231201	124900	27391445	2445	2445	2445	2445	0
401	20231201	124800	27391445	2445	2445	2445	2445	0
402	20231201	124700	27391445	2445	2445	2445	2445	0
403	20231201	124600	27391445	2445	2445	2445	2445	0
404	20231201	124500	27391445	2445	2445	2445	2445	0
405	20231201	124400	27391445	2445	2445	2445	2445	0
406	20231201	124300	27391445	2445	2445	2445	2445	0
407	20231201	124200	27391445	2445	2445	2445	2445	0
408	20231201	124100	27391445	2445	2445	2445	2445	0
409	20231201	124000	27391445	2445	2445	2445	2445	0
410	20231201	123900	27391445	2445	2445	2445	2445	0
411	20231201	123800	27391445	2445	2445	2445	2445	0
412	20231201	123700	27391445	2445	2445	2445	2445	4
413	20231201	123600	27381665	2450	2450	2450	2450	0
414	20231201	123500	27381665	2450	2450	2450	2450	0
415	20231201	123400	27381665	2450	2450	2450	2450	0
416	20231201	123300	27381665	2450	2450	2450	2450	0
417	20231201	123200	27381665	2450	2450	2450	2450	0
418	20231201	123100	27381665	2450	2450	2450	2450	0
419	20231201	123000	27381665	2450	2450	2450	2450	0
420	20231201	122900	27381665	2450	2450	2450	2450	0
421	20231201	122800	27381665	2450	2450	2450	2450	0
422	20231201	122700	27381665	2450	2450	2450	2450	0
423	20231201	122600	27381665	2450	2450	2450	2450	0
424	20231201	122500	27381665	2450	2450	2450	2450	0
425	20231201	122400	27381665	2450	2450	2450	2450	0
426	20231201	122300	27381665	2450	2450	2450	2450	0
427	20231201	122200	27381665	2450	2450	2450	2450	0
428	20231201	122100	27381665	2450	2450	2450	2450	0
429	20231201	122000	27381665	2450	2450	2450	2450	0
430	20231201	121900	27381665	2450	2450	2450	2450	0
431	20231201	121800	27381665	2450	2450	2450	2450	0
432	20231201	121700	27381665	2450	2450	2450	2450	0
433	20231201	121600	27381665	2450	2450	2450	2450	0
434	20231201	121500	27381665	2450	2450	2450	2450	100
435	20231201	121400	27136665	2455	2455	2455	2455	0
436	20231201	121300	27136665	2455	2455	2455	2455	0
437	20231201	121200	27136665	2455	2455	2455	2455	0
438	20231201	121100	27136665	2455	2455	2455	2455	0
439	20231201	121000	27136665	2455	2450	2455	2450	3
440	20231201	120900	27129310	2435	2435	2435	2435	0
441	20231201	120800	27129310	2435	2435	2435	2435	0
442	20231201	120700	27129310	2435	2435	2435	2435	0
443	20231201	120600	27129310	2435	2435	2435	2435	0
444	20231201	120500	27129310	2435	2435	2435	2435	0
445	20231201	120400	27129310	2435	2435	2435	2435	0
446	20231201	120300	27129310	2435	2440	2440	2435	60
447	20231201	120200	26982985	2455	2455	2455	2455	0
448	20231201	120100	26982985	2455	2455	2455	2455	0
449	20231201	120000	26982985	2455	2455	2455	2455	0
450	20231201	115900	26982985	2455	2455	2455	2455	0
451	20231201	115800	26982985	2455	2455	2455	2455	0
452	20231201	115700	26982985	2455	2450	2455	2450	2
453	20231201	115600	26978080	2435	2435	2435	2435	0
454	20231201	115500	26978080	2435	2435	2435	2435	0
455	20231201	115400	26978080	2435	2435	2435	2435	29
456	20231201	115300	26907465	2430	2430	2430	2430	0
457	20231201	115200	26907465	2430	2430	2430	2430	0
458	20231201	115100	26907465	2430	2435	2435	2430	151
459	20231201	115000	26540355	2440	2440	2440	2440	0
460	20231201	114900	26540355	2440	2440	2440	2440	2
461	20231201	114800	26535475	2450	2450	2450	2450	0
462	20231201	114700	26535475	2450	2450	2450	2450	82
463	20231201	114600	26334575	2455	2455	2455	2455	0
464	20231201	114500	26334575	2455	2455	2455	2455	0
465	20231201	114400	26334575	2455	2455	2455	2455	0
466	20231201	114300	26334575	2455	2455	2455	2455	0
467	20231201	114200	26334575	2455	2455	2455	2455	0
468	20231201	114100	26334575	2455	2455	2455	2455	0
469	20231201	114000	26334575	2455	2455	2455	2455	0
470	20231201	113900	26334575	2455	2455	2455	2455	0
471	20231201	113800	26334575	2455	2455	2455	2455	0
472	20231201	113700	26334575	2455	2450	2455	2450	5
473	20231201	113600	26322315	2450	2450	2450	2450	3
474	20231201	113500	26314965	2450	2450	2450	2450	39
475	20231201	113400	26219415	2450	2450	2450	2450	0
476	20231201	113300	26219415	2450	2450	2450	2450	0
477	20231201	113200	26219415	2450	2450	2450	2450	0
478	20231201	113100	26219415	2450	2450	2450	2450	1
479	20231201	113000	26216965	2455	2455	2455	2455	0
480	20231201	112900	26216965	2455	2450	2455	2450	7
481	20231201	112800	26199805	2450	2450	2450	2450	100
482	20231201	112700	25954805	2450	2450	2450	2450	45
483	20231201	112600	25844555	2450	2450	2450	2450	0
484	20231201	112500	25844555	2450	2450	2450	2450	2
485	20231201	112400	25839655	2450	2450	2450	2450	1
486	20231201	112300	25837205	2435	2435	2435	2435	0
487	20231201	112200	25837205	2435	2435	2435	2435	0
488	20231201	112100	25837205	2435	2435	2435	2435	0
489	20231201	112000	25837205	2435	2435	2435	2435	0
490	20231201	111900	25837205	2435	2435	2435	2435	0
491	20231201	111800	25837205	2435	2440	2440	2435	14
492	20231201	111700	25803105	2435	2435	2435	2435	0
493	20231201	111600	25803105	2435	2435	2435	2435	15
494	20231201	111500	25766580	2435	2435	2435	2435	0
495	20231201	111400	25766580	2435	2435	2435	2435	0
496	20231201	111300	25766580	2435	2435	2435	2435	0
497	20231201	111200	25766580	2435	2435	2435	2435	75
498	20231201	111100	25583955	2435	2435	2435	2435	1
499	20231201	111000	25581520	2450	2450	2450	2450	0
500	20231201	110900	25581520	2450	2450	2450	2450	3
501	20231201	110800	25574170	2450	2445	2450	2445	3
502	20231201	110700	25566830	2435	2435	2435	2435	0
503	20231201	110600	25566830	2435	2435	2435	2435	82
504	20231201	110500	25367160	2435	2435	2435	2435	0
505	20231201	110400	25367160	2435	2435	2435	2435	0
506	20231201	110300	25367160	2435	2435	2435	2435	0
507	20231201	110200	25367160	2435	2435	2435	2435	0
508	20231201	110100	25367160	2435	2455	2455	2430	541
509	20231201	110000	24050515	2455	2455	2455	2455	0
510	20231201	105900	24050515	2455	2455	2455	2455	8
511	20231201	105800	24030875	2460	2460	2460	2460	0
512	20231201	105700	24030875	2460	2460	2460	2460	0
513	20231201	105600	24030875	2460	2460	2460	2460	10
514	20231201	105500	24006275	2460	2460	2460	2460	0
515	20231201	105400	24006275	2460	2460	2460	2460	0
516	20231201	105300	24006275	2460	2460	2460	2460	0
517	20231201	105200	24006275	2460	2460	2460	2460	0
518	20231201	105100	24006275	2460	2460	2460	2460	0
519	20231201	105000	24006275	2460	2460	2460	2460	0
520	20231201	104900	24006275	2460	2460	2460	2460	0
521	20231201	104800	24006275	2460	2460	2460	2460	0
522	20231201	104700	24006275	2460	2460	2460	2460	0
523	20231201	104600	24006275	2460	2460	2460	2460	10
524	20231201	104500	23981675	2460	2460	2460	2460	20
525	20231201	104400	23932475	2460	2460	2460	2460	0
526	20231201	104300	23932475	2460	2460	2460	2460	0
527	20231201	104200	23932475	2460	2460	2460	2460	10
528	20231201	104100	23907875	2465	2465	2465	2465	0
529	20231201	104000	23907875	2465	2465	2465	2465	0
530	20231201	103900	23907875	2465	2465	2465	2465	0
531	20231201	103800	23907875	2465	2465	2465	2465	0
532	20231201	103700	23907875	2465	2465	2465	2465	0
533	20231201	103600	23907875	2465	2465	2465	2465	1
534	20231201	103500	23905410	2460	2460	2460	2460	0
535	20231201	103400	23905410	2460	2460	2460	2460	0
536	20231201	103300	23905410	2460	2460	2460	2460	1
537	20231201	103200	23902950	2470	2470	2470	2470	0
538	20231201	103100	23902950	2470	2465	2470	2465	401
539	20231201	103000	22914480	2465	2465	2465	2465	0
540	20231201	102900	22914480	2465	2465	2465	2465	0
541	20231201	102800	22914480	2465	2465	2465	2465	403
542	20231201	102700	21921085	2465	2465	2465	2465	1
543	20231201	102600	21918620	2465	2465	2465	2465	1
544	20231201	102500	21916155	2465	2465	2465	2465	0
545	20231201	102400	21916155	2465	2465	2465	2465	100
546	20231201	102300	21669655	2465	2465	2465	2465	0
547	20231201	102200	21669655	2465	2465	2465	2465	0
548	20231201	102100	21669655	2465	2465	2465	2465	0
549	20231201	102000	21669655	2465	2465	2465	2465	0
550	20231201	101900	21669655	2465	2465	2465	2465	1
551	20231201	101800	21667190	2465	2440	2465	2440	687
552	20231201	101700	19988750	2450	2450	2450	2450	0
553	20231201	101600	19988750	2450	2450	2450	2450	24
554	20231201	101500	19929950	2450	2450	2450	2450	28
555	20231201	101400	19861350	2425	2425	2425	2425	350
556	20231201	101300	19012600	2425	2425	2425	2425	0
557	20231201	101200	19012600	2425	2425	2425	2425	0
558	20231201	101100	19012600	2425	2425	2425	2425	0
559	20231201	101000	19012600	2425	2450	2450	2425	1100
560	20231201	100900	16340835	2450	2450	2450	2450	0
561	20231201	100800	16340835	2450	2450	2450	2450	0
562	20231201	100700	16340835	2450	2450	2450	2450	0
563	20231201	100600	16340835	2450	2450	2450	2450	20
564	20231201	100500	16291835	2435	2440	2440	2435	59
565	20231201	100400	16147970	2450	2450	2450	2450	0
566	20231201	100300	16147970	2450	2450	2450	2450	5
567	20231201	100200	16135720	2450	2450	2450	2450	1000
568	20231201	100100	13685720	2450	2450	2450	2450	100
569	20231201	100000	13440720	2450	2450	2450	2450	30
570	20231201	095900	13367220	2450	2450	2450	2450	0
571	20231201	095800	13367220	2450	2450	2450	2450	0
572	20231201	095700	13367220	2450	2450	2450	2450	0
573	20231201	095600	13367220	2450	2450	2450	2450	1
574	20231201	095500	13364770	2430	2430	2430	2430	0
575	20231201	095400	13364770	2430	2430	2430	2430	0
576	20231201	095300	13364770	2430	2430	2430	2430	1
577	20231201	095200	13362340	2450	2450	2450	2450	0
578	20231201	095100	13362340	2450	2450	2450	2450	0
579	20231201	095000	13362340	2450	2450	2450	2450	0
580	20231201	094900	13362340	2450	2450	2450	2450	0
581	20231201	094800	13362340	2450	2450	2450	2450	0
582	20231201	094700	13362340	2450	2450	2450	2450	1
583	20231201	094600	13359890	2430	2430	2430	2430	0
584	20231201	094500	13359890	2430	2430	2430	2430	1
585	20231201	094400	13357460	2450	2450	2450	2450	1
586	20231201	094300	13355010	2450	2450	2450	2450	4
587	20231201	094200	13345210	2450	2450	2450	2450	2
588	20231201	094100	13340310	2450	2450	2450	2450	0
589	20231201	094000	13340310	2450	2450	2450	2450	0
590	20231201	093900	13340310	2450	2450	2450	2450	0
591	20231201	093800	13340310	2450	2450	2450	2450	0
592	20231201	093700	13340310	2450	2450	2450	2450	0
593	20231201	093600	13340310	2450	2450	2450	2450	0
594	20231201	093500	13340310	2450	2450	2450	2450	0
595	20231201	093400	13340310	2450	2450	2450	2450	0
596	20231201	093300	13340310	2450	2450	2450	2450	0
597	20231201	093200	13340310	2450	2450	2450	2450	0
598	20231201	093100	13340310	2450	2450	2450	2450	0
599	20231201	093000	13340310	2450	2450	2450	2450	0
600	20231201	092900	13340310	2450	2430	2450	2430	101
601	20231201	092800	13094860	2430	2430	2430	2430	0
602	20231201	092700	13094860	2430	2430	2430	2430	20
603	20231201	092600	13046260	2430	2430	2430	2430	0
604	20231201	092500	13046260	2430	2430	2430	2430	0
605	20231201	092400	13046260	2430	2430	2430	2430	0
606	20231201	092300	13046260	2430	2430	2430	2430	16
607	20231201	092200	13007380	2435	2435	2435	2435	80
608	20231201	092100	12812580	2435	2440	2440	2435	120
609	20231201	092000	12520355	2445	2450	2450	2445	382
610	20231201	091900	11584480	2450	2450	2450	2450	0
611	20231201	091800	11584480	2450	2450	2450	2450	1000
612	20231201	091700	9134480	2435	2435	2435	2435	500
613	20231201	091600	7916980	2440	2440	2440	2440	5
614	20231201	091500	7904780	2450	2450	2450	2450	1
615	20231201	091400	7902330	2435	2435	2435	2435	0
616	20231201	091300	7902330	2435	2440	2440	2435	338
617	20231201	091200	7079050	2450	2440	2450	2435	554
618	20231201	091100	5729975	2440	2440	2440	2440	500
619	20231201	091000	4509975	2440	2440	2440	2440	0
620	20231201	090900	4509975	2440	2440	2440	2440	11
621	20231201	090800	4483135	2450	2445	2450	2445	12
622	20231201	090700	4453790	2450	2450	2450	2450	0
623	20231201	090600	4453790	2450	2450	2450	2450	735
624	20231201	090500	2653040	2455	2455	2455	2455	0
625	20231201	090400	2653040	2455	2455	2455	2455	0
626	20231201	090300	2653040	2455	2455	2455	2455	260
627	20231201	090200	2014740	2460	2460	2460	2460	432
628	20231201	090100	952020	2460	2460	2460	2460	0
629	20231201	090000	952020	2460	2460	2460	2460	387