KissMeData/060570/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	193700	415215320	2905	2905	2905	2905	7363
3	20231201	193600	415215320	2905	2905	2905	2905	0
4	20231201	193500	415215320	2905	2905	2905	2905	0
5	20231201	193400	415215320	2905	2905	2905	2905	0
6	20231201	193300	415215320	2905	2905	2905	2905	0
7	20231201	193200	415215320	2905	2905	2905	2905	0
8	20231201	193100	415215320	2905	2905	2905	2905	0
9	20231201	193000	415215320	2905	2905	2905	2905	0
10	20231201	192900	415215320	2905	2905	2905	2905	0
11	20231201	192800	415215320	2905	2905	2905	2905	0
12	20231201	192700	415215320	2905	2905	2905	2905	0
13	20231201	192600	415215320	2905	2905	2905	2905	0
14	20231201	192500	415215320	2905	2905	2905	2905	0
15	20231201	192400	415215320	2905	2905	2905	2905	0
16	20231201	192300	415215320	2905	2905	2905	2905	0
17	20231201	192200	415215320	2905	2905	2905	2905	0
18	20231201	192100	415215320	2905	2905	2905	2905	0
19	20231201	192000	415215320	2905	2905	2905	2905	0
20	20231201	191900	415215320	2905	2905	2905	2905	0
21	20231201	191800	415215320	2905	2905	2905	2905	0
22	20231201	191700	415215320	2905	2905	2905	2905	0
23	20231201	191600	415215320	2905	2905	2905	2905	0
24	20231201	191500	415215320	2905	2905	2905	2905	0
25	20231201	191400	415215320	2905	2905	2905	2905	0
26	20231201	191300	415215320	2905	2905	2905	2905	0
27	20231201	191200	415215320	2905	2905	2905	2905	0
28	20231201	191100	415215320	2905	2905	2905	2905	0
29	20231201	191000	415215320	2905	2905	2905	2905	0
30	20231201	190900	415215320	2905	2905	2905	2905	0
31	20231201	190800	415215320	2905	2905	2905	2905	0
32	20231201	190700	415215320	2905	2905	2905	2905	7363
33	20231201	190600	415215320	2905	2905	2905	2905	0
34	20231201	190500	415215320	2905	2905	2905	2905	0
35	20231201	190400	415215320	2905	2905	2905	2905	0
36	20231201	190300	415215320	2905	2905	2905	2905	0
37	20231201	190200	415215320	2905	2905	2905	2905	0
38	20231201	190100	415215320	2905	2905	2905	2905	0
39	20231201	190000	415215320	2905	2905	2905	2905	0
40	20231201	185900	415215320	2905	2905	2905	2905	0
41	20231201	185800	415215320	2905	2905	2905	2905	0
42	20231201	185700	415215320	2905	2905	2905	2905	0
43	20231201	185600	415215320	2905	2905	2905	2905	0
44	20231201	185500	415215320	2905	2905	2905	2905	0
45	20231201	185400	415215320	2905	2905	2905	2905	0
46	20231201	185300	415215320	2905	2905	2905	2905	0
47	20231201	185200	415215320	2905	2905	2905	2905	0
48	20231201	185100	415215320	2905	2905	2905	2905	0
49	20231201	185000	415215320	2905	2905	2905	2905	0
50	20231201	184900	415215320	2905	2905	2905	2905	0
51	20231201	184800	415215320	2905	2905	2905	2905	0
52	20231201	184700	415215320	2905	2905	2905	2905	0
53	20231201	184600	415215320	2905	2905	2905	2905	0
54	20231201	184500	415215320	2905	2905	2905	2905	0
55	20231201	184400	415215320	2905	2905	2905	2905	0
56	20231201	184300	415215320	2905	2905	2905	2905	0
57	20231201	184200	415215320	2905	2905	2905	2905	0
58	20231201	184100	415215320	2905	2905	2905	2905	0
59	20231201	184000	415215320	2905	2905	2905	2905	0
60	20231201	183900	415215320	2905	2905	2905	2905	0
61	20231201	183800	415215320	2905	2905	2905	2905	0
62	20231201	183700	415215320	2905	2905	2905	2905	7363
63	20231201	183600	415215320	2905	2905	2905	2905	0
64	20231201	183500	415215320	2905	2905	2905	2905	0
65	20231201	183400	415215320	2905	2905	2905	2905	0
66	20231201	183300	415215320	2905	2905	2905	2905	0
67	20231201	183200	415215320	2905	2905	2905	2905	0
68	20231201	183100	415215320	2905	2905	2905	2905	0
69	20231201	183000	415215320	2905	2905	2905	2905	0
70	20231201	182900	415215320	2905	2905	2905	2905	0
71	20231201	182800	415215320	2905	2905	2905	2905	0
72	20231201	182700	415215320	2905	2905	2905	2905	0
73	20231201	182600	415215320	2905	2905	2905	2905	0
74	20231201	182500	415215320	2905	2905	2905	2905	0
75	20231201	182400	415215320	2905	2905	2905	2905	0
76	20231201	182300	415215320	2905	2905	2905	2905	0
77	20231201	182200	415215320	2905	2905	2905	2905	0
78	20231201	182100	415215320	2905	2905	2905	2905	0
79	20231201	182000	415215320	2905	2905	2905	2905	0
80	20231201	181900	415215320	2905	2905	2905	2905	0
81	20231201	181800	415215320	2905	2905	2905	2905	0
82	20231201	181700	415215320	2905	2905	2905	2905	0
83	20231201	181600	415215320	2905	2905	2905	2905	0
84	20231201	181500	415215320	2905	2905	2905	2905	0
85	20231201	181400	415215320	2905	2905	2905	2905	0
86	20231201	181300	415215320	2905	2905	2905	2905	0
87	20231201	181200	415215320	2905	2905	2905	2905	0
88	20231201	181100	415215320	2905	2905	2905	2905	0
89	20231201	181000	415215320	2905	2905	2905	2905	0
90	20231201	180900	415215320	2905	2905	2905	2905	0
91	20231201	180800	415215320	2905	2905	2905	2905	0
92	20231201	180700	415215320	2905	2905	2905	2905	7363
93	20231201	180600	415215320	2905	2905	2905	2905	0
94	20231201	180500	415215320	2905	2905	2905	2905	0
95	20231201	180400	415215320	2905	2905	2905	2905	0
96	20231201	180300	415215320	2905	2905	2905	2905	0
97	20231201	180200	415215320	2905	2905	2905	2905	0
98	20231201	180100	415215320	2905	2905	2905	2905	0
99	20231201	180000	415215320	2905	2905	2905	2905	0
100	20231201	175900	415215320	2905	2905	2905	2905	0
101	20231201	175800	415215320	2905	2905	2905	2905	0
102	20231201	175700	415215320	2905	2905	2905	2905	0
103	20231201	175600	415215320	2905	2905	2905	2905	0
104	20231201	175500	415215320	2905	2905	2905	2905	0
105	20231201	175400	415215320	2905	2905	2905	2905	0
106	20231201	175300	415215320	2905	2905	2905	2905	0
107	20231201	175200	415215320	2905	2905	2905	2905	0
108	20231201	175100	415215320	2905	2905	2905	2905	0
109	20231201	175000	415215320	2905	2905	2905	2905	0
110	20231201	174900	415215320	2905	2905	2905	2905	0
111	20231201	174800	415215320	2905	2905	2905	2905	0
112	20231201	174700	415215320	2905	2905	2905	2905	0
113	20231201	174600	415215320	2905	2905	2905	2905	0
114	20231201	174500	415215320	2905	2905	2905	2905	0
115	20231201	174400	415215320	2905	2905	2905	2905	0
116	20231201	174300	415215320	2905	2905	2905	2905	0
117	20231201	174200	415215320	2905	2905	2905	2905	0
118	20231201	174100	415215320	2905	2905	2905	2905	0
119	20231201	174000	415215320	2905	2905	2905	2905	0
120	20231201	173900	415215320	2905	2905	2905	2905	0
121	20231201	173800	415215320	2905	2905	2905	2905	0
122	20231201	173700	415215320	2905	2905	2905	2905	7363
123	20231201	173600	415215320	2905	2905	2905	2905	0
124	20231201	173500	415215320	2905	2905	2905	2905	0
125	20231201	173400	415215320	2905	2905	2905	2905	0
126	20231201	173300	415215320	2905	2905	2905	2905	0
127	20231201	173200	415215320	2905	2905	2905	2905	0
128	20231201	173100	415215320	2905	2905	2905	2905	0
129	20231201	173000	415215320	2905	2905	2905	2905	0
130	20231201	172900	415215320	2905	2905	2905	2905	0
131	20231201	172800	415215320	2905	2905	2905	2905	0
132	20231201	172700	415215320	2905	2905	2905	2905	0
133	20231201	172600	415215320	2905	2905	2905	2905	0
134	20231201	172500	415215320	2905	2905	2905	2905	0
135	20231201	172400	415215320	2905	2905	2905	2905	0
136	20231201	172300	415215320	2905	2905	2905	2905	0
137	20231201	172200	415215320	2905	2905	2905	2905	0
138	20231201	172100	415215320	2905	2905	2905	2905	0
139	20231201	172000	415215320	2905	2905	2905	2905	0
140	20231201	171900	415215320	2905	2905	2905	2905	0
141	20231201	171800	415215320	2905	2905	2905	2905	0
142	20231201	171700	415215320	2905	2905	2905	2905	0
143	20231201	171600	415215320	2905	2905	2905	2905	0
144	20231201	171500	415215320	2905	2905	2905	2905	0
145	20231201	171400	415215320	2905	2905	2905	2905	0
146	20231201	171300	415215320	2905	2905	2905	2905	0
147	20231201	171200	415215320	2905	2905	2905	2905	0
148	20231201	171100	415215320	2905	2905	2905	2905	0
149	20231201	171000	415215320	2905	2905	2905	2905	0
150	20231201	170900	415215320	2905	2905	2905	2905	0
151	20231201	170800	415215320	2905	2905	2905	2905	0
152	20231201	170700	415215320	2905	2905	2905	2905	7363
153	20231201	170600	415215320	2905	2905	2905	2905	0
154	20231201	170500	415215320	2905	2905	2905	2905	0
155	20231201	170400	415215320	2905	2905	2905	2905	0
156	20231201	170300	415215320	2905	2905	2905	2905	0
157	20231201	170200	415215320	2905	2905	2905	2905	0
158	20231201	170100	415215320	2905	2905	2905	2905	0
159	20231201	170000	415215320	2905	2905	2905	2905	0
160	20231201	165900	415215320	2905	2905	2905	2905	0
161	20231201	165800	415215320	2905	2905	2905	2905	0
162	20231201	165700	415215320	2905	2905	2905	2905	0
163	20231201	165600	415215320	2905	2905	2905	2905	0
164	20231201	165500	415215320	2905	2905	2905	2905	0
165	20231201	165400	415215320	2905	2905	2905	2905	0
166	20231201	165300	415215320	2905	2905	2905	2905	0
167	20231201	165200	415215320	2905	2905	2905	2905	0
168	20231201	165100	415215320	2905	2905	2905	2905	0
169	20231201	165000	415215320	2905	2905	2905	2905	0
170	20231201	164900	415215320	2905	2905	2905	2905	0
171	20231201	164800	415215320	2905	2905	2905	2905	0
172	20231201	164700	415215320	2905	2905	2905	2905	0
173	20231201	164600	415215320	2905	2905	2905	2905	0
174	20231201	164500	415215320	2905	2905	2905	2905	0
175	20231201	164400	415215320	2905	2905	2905	2905	0
176	20231201	164300	415215320	2905	2905	2905	2905	0
177	20231201	164200	415215320	2905	2905	2905	2905	0
178	20231201	164100	415215320	2905	2905	2905	2905	0
179	20231201	164000	415215320	2905	2905	2905	2905	0
180	20231201	163900	415215320	2905	2905	2905	2905	0
181	20231201	163800	415215320	2905	2905	2905	2905	0
182	20231201	163700	415215320	2905	2905	2905	2905	7363
183	20231201	163600	415215320	2905	2905	2905	2905	0
184	20231201	163500	415215320	2905	2905	2905	2905	0
185	20231201	163400	415215320	2905	2905	2905	2905	0
186	20231201	163300	415215320	2905	2905	2905	2905	0
187	20231201	163200	415215320	2905	2905	2905	2905	0
188	20231201	163100	415215320	2905	2905	2905	2905	0
189	20231201	163000	415215320	2905	2905	2905	2905	0
190	20231201	162900	415215320	2905	2905	2905	2905	0
191	20231201	162800	415215320	2905	2905	2905	2905	0
192	20231201	162700	415215320	2905	2905	2905	2905	0
193	20231201	162600	415215320	2905	2905	2905	2905	0
194	20231201	162500	415215320	2905	2905	2905	2905	0
195	20231201	162400	415215320	2905	2905	2905	2905	0
196	20231201	162300	415215320	2905	2905	2905	2905	0
197	20231201	162200	415215320	2905	2905	2905	2905	0
198	20231201	162100	415215320	2905	2905	2905	2905	0
199	20231201	162000	415215320	2905	2905	2905	2905	0
200	20231201	161900	415215320	2905	2905	2905	2905	0
201	20231201	161800	415215320	2905	2905	2905	2905	0
202	20231201	161700	415215320	2905	2905	2905	2905	0
203	20231201	161600	415215320	2905	2905	2905	2905	0
204	20231201	161500	415215320	2905	2905	2905	2905	0
205	20231201	161400	415215320	2905	2905	2905	2905	0
206	20231201	161300	415215320	2905	2905	2905	2905	0
207	20231201	161200	415215320	2905	2905	2905	2905	0
208	20231201	161100	415215320	2905	2905	2905	2905	0
209	20231201	161000	415215320	2905	2905	2905	2905	0
210	20231201	160900	415215320	2905	2905	2905	2905	0
211	20231201	160800	415215320	2905	2905	2905	2905	0
212	20231201	160700	415215320	2905	2905	2905	2905	7363
213	20231201	160600	415215320	2905	2905	2905	2905	0
214	20231201	160500	415215320	2905	2905	2905	2905	0
215	20231201	160400	415215320	2905	2905	2905	2905	0
216	20231201	160300	415215320	2905	2905	2905	2905	0
217	20231201	160200	415215320	2905	2905	2905	2905	0
218	20231201	160100	415215320	2905	2905	2905	2905	0
219	20231201	160000	415215320	2905	2905	2905	2905	0
220	20231201	155900	415215320	2905	2905	2905	2905	0
221	20231201	155800	415215320	2905	2905	2905	2905	0
222	20231201	155700	415215320	2905	2905	2905	2905	0
223	20231201	155600	415215320	2905	2905	2905	2905	0
224	20231201	155500	415215320	2905	2905	2905	2905	0
225	20231201	155400	415215320	2905	2905	2905	2905	0
226	20231201	155300	415215320	2905	2905	2905	2905	0
227	20231201	155200	415215320	2905	2905	2905	2905	0
228	20231201	155100	415215320	2905	2905	2905	2905	0
229	20231201	155000	415215320	2905	2905	2905	2905	0
230	20231201	154900	415215320	2905	2905	2905	2905	0
231	20231201	154800	415215320	2905	2905	2905	2905	0
232	20231201	154700	415215320	2905	2905	2905	2905	0
233	20231201	154600	415215320	2905	2905	2905	2905	0
234	20231201	154500	415215320	2905	2905	2905	2905	0
235	20231201	154400	415215320	2905	2905	2905	2905	0
236	20231201	154300	415215320	2905	2905	2905	2905	0
237	20231201	154200	415215320	2905	2905	2905	2905	0
238	20231201	154100	415215320	2905	2905	2905	2905	0
239	20231201	154000	415215320	2905	2905	2905	2905	0
240	20231201	153900	415215320	2905	2905	2905	2905	0
241	20231201	153800	415215320	2905	2905	2905	2905	0
242	20231201	153700	415215320	2905	2905	2905	2905	7363
243	20231201	153600	415215320	2905	2905	2905	2905	0
244	20231201	153500	415215320	2905	2905	2905	2905	0
245	20231201	153400	415215320	2905	2905	2905	2905	0
246	20231201	153300	415215320	2905	2905	2905	2905	0
247	20231201	153200	415215320	2905	2905	2905	2905	0
248	20231201	153100	415215320	2905	2905	2905	2905	0
249	20231201	153000	415215320	2905	2905	2905	2905	7363
250	20231201	152900	393825805	2920	2920	2920	2920	0
251	20231201	152800	393825805	2920	2920	2920	2920	0
252	20231201	152700	393825805	2920	2920	2920	2920	0
253	20231201	152600	393825805	2920	2920	2920	2920	0
254	20231201	152500	393825805	2920	2920	2920	2920	0
255	20231201	152400	393825805	2920	2920	2920	2920	0
256	20231201	152300	393825805	2920	2920	2920	2920	0
257	20231201	152200	393825805	2920	2920	2920	2920	0
258	20231201	152100	393825805	2920	2920	2920	2920	0
259	20231201	152000	393825805	2920	2920	2920	2920	0
260	20231201	151900	393825805	2920	2920	2920	2920	301
261	20231201	151800	392946885	2920	2925	2925	2920	1000
262	20231201	151700	390025845	2925	2925	2925	2920	202
263	20231201	151600	389435325	2925	2925	2925	2925	20
264	20231201	151500	389376825	2925	2925	2925	2925	0
265	20231201	151400	389376825	2925	2925	2925	2925	46
266	20231201	151300	389242275	2925	2925	2925	2920	355
267	20231201	151200	388203915	2925	2925	2925	2925	0
268	20231201	151100	388203915	2925	2925	2925	2925	61
269	20231201	151000	388025490	2925	2925	2925	2925	19
270	20231201	150900	387969915	2920	2920	2920	2920	0
271	20231201	150800	387969915	2920	2920	2920	2920	0
272	20231201	150700	387969915	2920	2925	2925	2920	1508
273	20231201	150600	383560875	2925	2925	2925	2925	31
274	20231201	150500	383470200	2930	2930	2930	2930	50
275	20231201	150400	383323700	2930	2930	2930	2930	17
276	20231201	150300	383273890	2935	2930	2935	2930	341
277	20231201	150200	382274555	2925	2925	2925	2925	0
278	20231201	150100	382274555	2925	2925	2925	2925	0
279	20231201	150000	382274555	2925	2925	2925	2925	0
280	20231201	145900	382274555	2925	2925	2925	2925	0
281	20231201	145800	382274555	2925	2925	2925	2925	0
282	20231201	145700	382274555	2925	2925	2925	2925	0
283	20231201	145600	382274555	2925	2925	2925	2925	976
284	20231201	145500	379419755	2930	2930	2930	2930	0
285	20231201	145400	379419755	2930	2930	2930	2930	349
286	20231201	145300	378397185	2930	2930	2930	2930	0
287	20231201	145200	378397185	2930	2930	2930	2930	350
288	20231201	145100	377371685	2940	2940	2940	2940	0
289	20231201	145000	377371685	2940	2940	2940	2940	0
290	20231201	144900	377371685	2940	2940	2940	2940	0
291	20231201	144800	377371685	2940	2940	2940	2940	0
292	20231201	144700	377371685	2940	2940	2940	2940	0
293	20231201	144600	377371685	2940	2940	2940	2940	0
294	20231201	144500	377371685	2940	2940	2940	2940	340
295	20231201	144400	376372085	2940	2940	2940	2940	0
296	20231201	144300	376372085	2940	2940	2940	2940	0
297	20231201	144200	376372085	2940	2940	2940	2940	0
298	20231201	144100	376372085	2940	2940	2940	2940	15
299	20231201	144000	376327985	2940	2940	2940	2940	0
300	20231201	143900	376327985	2940	2940	2940	2940	0
301	20231201	143800	376327985	2940	2940	2940	2940	0
302	20231201	143700	376327985	2940	2940	2940	2940	5
303	20231201	143600	376313285	2940	2940	2940	2940	0
304	20231201	143500	376313285	2940	2940	2940	2940	81
305	20231201	143400	376075145	2940	2940	2940	2940	0
306	20231201	143300	376075145	2940	2940	2940	2940	700
307	20231201	143200	374017145	2940	2940	2940	2940	36
308	20231201	143100	373911305	2940	2940	2940	2940	0
309	20231201	143000	373911305	2940	2940	2940	2940	0
310	20231201	142900	373911305	2940	2940	2940	2940	1
311	20231201	142800	373908365	2940	2940	2940	2940	0
312	20231201	142700	373908365	2940	2940	2940	2940	0
313	20231201	142600	373908365	2940	2940	2940	2940	0
314	20231201	142500	373908365	2940	2940	2940	2940	3
315	20231201	142400	373899545	2940	2930	2940	2930	418
316	20231201	142300	372674795	2930	2930	2930	2930	0
317	20231201	142200	372674795	2930	2930	2930	2930	4
318	20231201	142100	372663075	2930	2930	2930	2930	1
319	20231201	142000	372660145	2920	2920	2920	2920	0
320	20231201	141900	372660145	2920	2920	2920	2920	0
321	20231201	141800	372660145	2920	2920	2920	2920	0
322	20231201	141700	372660145	2920	2920	2920	2920	82
323	20231201	141600	372420705	2920	2920	2920	2920	720
324	20231201	141500	370318305	2920	2920	2920	2920	150
325	20231201	141400	369880305	2925	2925	2925	2925	0
326	20231201	141300	369880305	2925	2925	2925	2925	0
327	20231201	141200	369880305	2925	2925	2925	2925	481
328	20231201	141100	368473380	2930	2930	2930	2930	287
329	20231201	141000	367632470	2930	2930	2930	2930	0
330	20231201	140900	367632470	2930	2930	2930	2930	0
331	20231201	140800	367632470	2930	2930	2930	2930	0
332	20231201	140700	367632470	2930	2930	2930	2930	1267
333	20231201	140600	363920160	2925	2925	2925	2925	0
334	20231201	140500	363920160	2925	2925	2925	2925	762
335	20231201	140400	361691310	2930	2930	2930	2930	0
336	20231201	140300	361691310	2930	2930	2930	2930	0
337	20231201	140200	361691310	2930	2930	2930	2930	0
338	20231201	140100	361691310	2930	2930	2930	2925	150
339	20231201	140000	361251860	2925	2925	2925	2925	0
340	20231201	135900	361251860	2925	2925	2925	2925	0
341	20231201	135800	361251860	2925	2925	2925	2925	0
342	20231201	135700	361251860	2925	2925	2925	2925	0
343	20231201	135600	361251860	2925	2925	2925	2925	0
344	20231201	135500	361251860	2925	2925	2925	2925	0
345	20231201	135400	361251860	2925	2925	2925	2925	0
346	20231201	135300	361251860	2925	2925	2925	2925	150
347	20231201	135200	360813110	2925	2925	2925	2925	0
348	20231201	135100	360813110	2925	2925	2925	2925	0
349	20231201	135000	360813110	2925	2925	2925	2925	0
350	20231201	134900	360813110	2925	2925	2925	2925	0
351	20231201	134800	360813110	2925	2925	2925	2925	0
352	20231201	134700	360813110	2925	2930	2930	2925	2232
353	20231201	134600	354282520	2930	2930	2930	2930	336
354	20231201	134500	353298040	2945	2945	2945	2945	0
355	20231201	134400	353298040	2945	2945	2945	2945	0
356	20231201	134300	353298040	2945	2945	2945	2945	0
357	20231201	134200	353298040	2945	2940	2945	2940	336
358	20231201	134100	352309950	2930	2930	2930	2930	59
359	20231201	134000	352137080	2930	2930	2930	2930	0
360	20231201	133900	352137080	2930	2930	2930	2930	91
361	20231201	133800	351870450	2930	2930	2930	2930	0
362	20231201	133700	351870450	2930	2930	2930	2930	11
363	20231201	133600	351838220	2940	2940	2940	2940	0
364	20231201	133500	351838220	2940	2940	2940	2940	1
365	20231201	133400	351835280	2925	2925	2925	2925	101
366	20231201	133300	351539855	2925	2925	2925	2925	73
367	20231201	133200	351326330	2925	2925	2925	2925	69
368	20231201	133100	351124505	2925	2925	2925	2925	0
369	20231201	133000	351124505	2925	2925	2925	2925	0
370	20231201	132900	351124505	2925	2925	2925	2925	0
371	20231201	132800	351124505	2925	2925	2925	2925	0
372	20231201	132700	351124505	2925	2925	2925	2925	0
373	20231201	132600	351124505	2925	2925	2925	2925	0
374	20231201	132500	351124505	2925	2925	2925	2925	50
375	20231201	132400	350978255	2925	2925	2925	2925	1
376	20231201	132300	350975330	2945	2945	2945	2945	0
377	20231201	132200	350975330	2945	2945	2945	2945	0
378	20231201	132100	350975330	2945	2945	2945	2945	0
379	20231201	132000	350975330	2945	2945	2945	2945	0
380	20231201	131900	350975330	2945	2945	2945	2945	0
381	20231201	131800	350975330	2945	2945	2945	2945	0
382	20231201	131700	350975330	2945	2945	2945	2945	0
383	20231201	131600	350975330	2945	2945	2945	2945	0
384	20231201	131500	350975330	2945	2945	2945	2945	17
385	20231201	131400	350925265	2925	2925	2925	2925	0
386	20231201	131300	350925265	2925	2925	2925	2925	0
387	20231201	131200	350925265	2925	2925	2925	2925	0
388	20231201	131100	350925265	2925	2925	2925	2925	0
389	20231201	131000	350925265	2925	2925	2925	2925	0
390	20231201	130900	350925265	2925	2925	2925	2925	0
391	20231201	130800	350925265	2925	2925	2925	2925	0
392	20231201	130700	350925265	2925	2925	2925	2925	0
393	20231201	130600	350925265	2925	2925	2925	2925	0
394	20231201	130500	350925265	2925	2925	2925	2925	0
395	20231201	130400	350925265	2925	2925	2925	2925	0
396	20231201	130300	350925265	2925	2925	2925	2925	0
397	20231201	130200	350925265	2925	2925	2925	2925	0
398	20231201	130100	350925265	2925	2925	2925	2925	0
399	20231201	130000	350925265	2925	2925	2925	2925	0
400	20231201	125900	350925265	2925	2925	2925	2925	0
401	20231201	125800	350925265	2925	2925	2925	2925	71
402	20231201	125700	350717590	2950	2950	2950	2950	0
403	20231201	125600	350717590	2950	2950	2950	2950	250
404	20231201	125500	349980090	2925	2925	2925	2925	0
405	20231201	125400	349980090	2925	2925	2925	2925	0
406	20231201	125300	349980090	2925	2925	2925	2925	0
407	20231201	125200	349980090	2925	2925	2925	2925	0
408	20231201	125100	349980090	2925	2925	2925	2925	37
409	20231201	125000	349871865	2925	2925	2925	2925	1081
410	20231201	124900	346709940	2950	2950	2950	2950	0
411	20231201	124800	346709940	2950	2950	2950	2950	25
412	20231201	124700	346636190	2950	2950	2950	2950	0
413	20231201	124600	346636190	2950	2950	2950	2950	0
414	20231201	124500	346636190	2950	2950	2950	2950	0
415	20231201	124400	346636190	2950	2950	2950	2950	0
416	20231201	124300	346636190	2950	2950	2950	2950	100
417	20231201	124200	346341190	2950	2950	2950	2950	0
418	20231201	124100	346341190	2950	2950	2950	2950	0
419	20231201	124000	346341190	2950	2950	2950	2950	0
420	20231201	123900	346341190	2950	2935	2950	2935	433
421	20231201	123800	345070320	2935	2935	2935	2935	313
422	20231201	123700	344151665	2935	2935	2935	2935	0
423	20231201	123600	344151665	2935	2935	2935	2935	12
424	20231201	123500	344116445	2935	2935	2935	2935	1
425	20231201	123400	344113510	2955	2955	2955	2955	0
426	20231201	123300	344113510	2955	2955	2955	2955	0
427	20231201	123200	344113510	2955	2955	2955	2955	0
428	20231201	123100	344113510	2955	2955	2955	2955	10
429	20231201	123000	344083960	2930	2930	2930	2930	0
430	20231201	122900	344083960	2930	2950	2955	2930	3818
431	20231201	122800	332877685	2955	2955	2955	2955	0
432	20231201	122700	332877685	2955	2955	2955	2955	0
433	20231201	122600	332877685	2955	2955	2955	2955	2
434	20231201	122500	332871775	2950	2950	2950	2950	695
435	20231201	122400	330821525	2950	2950	2950	2950	0
436	20231201	122300	330821525	2950	2925	2950	2925	394
437	20231201	122200	329662390	2945	2945	2945	2945	0
438	20231201	122100	329662390	2945	2945	2945	2945	0
439	20231201	122000	329662390	2945	2945	2945	2945	0
440	20231201	121900	329662390	2945	2940	2945	2940	1992
441	20231201	121800	323799950	2940	2940	2940	2940	0
442	20231201	121700	323799950	2940	2940	2940	2940	4
443	20231201	121600	323788190	2930	2930	2930	2930	0
444	20231201	121500	323788190	2930	2930	2930	2930	0
445	20231201	121400	323788190	2930	2930	2930	2930	0
446	20231201	121300	323788190	2930	2940	2940	2930	3415
447	20231201	121200	313782180	2930	2930	2930	2930	666
448	20231201	121100	311830800	2930	2930	2930	2930	0
449	20231201	121000	311830800	2930	2930	2930	2930	0
450	20231201	120900	311830800	2930	2930	2930	2930	0
451	20231201	120800	311830800	2930	2930	2930	2930	0
452	20231201	120700	311830800	2930	2930	2930	2930	0
453	20231201	120600	311830800	2930	2930	2930	2930	0
454	20231201	120500	311830800	2930	2940	2940	2930	1251
455	20231201	120400	308164540	2935	2930	2935	2930	145
456	20231201	120300	307739015	2930	2930	2930	2930	10
457	20231201	120200	307709715	2935	2935	2935	2935	5
458	20231201	120100	307695040	2925	2925	2925	2925	342
459	20231201	120000	306694690	2920	2920	2920	2920	0
460	20231201	115900	306694690	2920	2920	2920	2920	0
461	20231201	115800	306694690	2920	2930	2930	2920	1512
462	20231201	115700	302274915	2930	2930	2930	2930	0
463	20231201	115600	302274915	2930	2930	2930	2930	0
464	20231201	115500	302274915	2930	2930	2930	2930	1
465	20231201	115400	302271985	2930	2930	2930	2930	0
466	20231201	115300	302271985	2930	2930	2930	2925	674
467	20231201	115200	300299480	2935	2935	2935	2935	494
468	20231201	115100	298849590	2935	2935	2935	2935	374
469	20231201	115000	297751900	2945	2945	2945	2945	1034
470	20231201	114900	294706770	2945	2945	2945	2945	0
471	20231201	114800	294706770	2945	2955	2955	2945	434
472	20231201	114700	293427640	2950	2950	2950	2950	309
473	20231201	114600	292516090	2960	2960	2960	2960	5
474	20231201	114500	292501290	2960	2960	2960	2960	1
475	20231201	114400	292498330	2960	2960	2960	2960	0
476	20231201	114300	292498330	2960	2950	2960	2950	200
477	20231201	114200	291908220	2950	2950	2950	2950	100
478	20231201	114100	291613220	2950	2950	2950	2950	100
479	20231201	114000	291318220	2950	2955	2955	2950	518
480	20231201	113900	289787970	2955	2950	2955	2950	646
481	20231201	113800	287882240	2955	2950	2955	2950	51
482	20231201	113700	287731540	2950	2950	2950	2950	345
483	20231201	113600	286713790	2965	2965	2965	2965	0
484	20231201	113500	286713790	2965	2965	2965	2950	710
485	20231201	113400	284610140	2965	2960	2965	2960	1000
486	20231201	113300	281647640	2960	2950	2960	2950	1803
487	20231201	113200	276327790	2960	2950	2960	2950	1036
488	20231201	113100	273270590	2960	2960	2960	2960	50
489	20231201	113000	273122590	2960	2960	2960	2960	0
490	20231201	112900	273122590	2960	2960	2970	2960	158
491	20231201	112800	272653910	2950	2955	2960	2950	2671
492	20231201	112700	264755625	2950	2955	2955	2950	22
493	20231201	112600	264690720	2955	2955	2955	2955	0
494	20231201	112500	264690720	2955	2960	2960	2945	508
495	20231201	112400	263189700	2960	2960	2960	2960	1
496	20231201	112300	263186740	2955	2945	2955	2940	1784
497	20231201	112200	257930205	2945	2955	2960	2940	5225
498	20231201	112100	242499420	2955	2980	2995	2925	9062
499	20231201	112000	215672225	2995	2945	3010	2945	31836
500	20231201	111900	120774515	2950	2920	2950	2920	4959
501	20231201	111800	106182460	2935	2935	2935	2935	1
502	20231201	111700	106179525	2915	2920	2920	2915	398
503	20231201	111600	105018230	2940	2940	2940	2940	0
504	20231201	111500	105018230	2940	2940	2940	2940	0
505	20231201	111400	105018230	2940	2940	2940	2940	0
506	20231201	111300	105018230	2940	2940	2940	2940	5
507	20231201	111200	105003530	2950	2940	2950	2940	172
508	20231201	111100	104497830	2950	2950	2950	2950	372
509	20231201	111000	103400430	2950	2955	2955	2950	382
510	20231201	110900	102273515	2960	2940	2960	2940	2904
511	20231201	110800	93719525	2940	2940	2940	2940	1573
512	20231201	110700	89094905	2940	2930	2945	2930	2582
513	20231201	110600	81514830	2930	2930	2930	2930	0
514	20231201	110500	81514830	2930	2930	2930	2930	0
515	20231201	110400	81514830	2930	2925	2930	2925	683
516	20231201	110300	79513715	2930	2930	2930	2930	0
517	20231201	110200	79513715	2930	2930	2930	2930	0
518	20231201	110100	79513715	2930	2930	2930	2930	0
519	20231201	110000	79513715	2930	2930	2930	2930	0
520	20231201	105900	79513715	2930	2930	2930	2930	0
521	20231201	105800	79513715	2930	2930	2930	2930	0
522	20231201	105700	79513715	2930	2930	2930	2930	0
523	20231201	105600	79513715	2930	2930	2930	2930	0
524	20231201	105500	79513715	2930	2930	2930	2930	0
525	20231201	105400	79513715	2930	2930	2930	2930	0
526	20231201	105300	79513715	2930	2930	2930	2930	0
527	20231201	105200	79513715	2930	2930	2930	2930	0
528	20231201	105100	79513715	2930	2930	2930	2930	0
529	20231201	105000	79513715	2930	2930	2930	2930	0
530	20231201	104900	79513715	2930	2930	2930	2930	0
531	20231201	104800	79513715	2930	2930	2930	2930	0
532	20231201	104700	79513715	2930	2930	2930	2930	0
533	20231201	104600	79513715	2930	2930	2930	2930	0
534	20231201	104500	79513715	2930	2930	2930	2930	0
535	20231201	104400	79513715	2930	2930	2930	2930	0
536	20231201	104300	79513715	2930	2930	2930	2930	1
537	20231201	104200	79510785	2915	2915	2915	2915	0
538	20231201	104100	79510785	2915	2915	2915	2915	0
539	20231201	104000	79510785	2915	2915	2915	2915	211
540	20231201	103900	78895720	2915	2915	2915	2915	1105
541	20231201	103800	75674645	2915	2915	2915	2915	0
542	20231201	103700	75674645	2915	2915	2915	2915	0
543	20231201	103600	75674645	2915	2915	2915	2915	0
544	20231201	103500	75674645	2915	2915	2915	2915	0
545	20231201	103400	75674645	2915	2915	2915	2915	32
546	20231201	103300	75581365	2915	2915	2915	2915	0
547	20231201	103200	75581365	2915	2915	2915	2915	0
548	20231201	103100	75581365	2915	2915	2915	2915	0
549	20231201	103000	75581365	2915	2915	2915	2915	0
550	20231201	102900	75581365	2915	2915	2915	2915	0
551	20231201	102800	75581365	2915	2915	2915	2915	0
552	20231201	102700	75581365	2915	2915	2915	2915	1
553	20231201	102600	75578450	2915	2915	2915	2915	0
554	20231201	102500	75578450	2915	2915	2915	2915	873
555	20231201	102400	73033655	2930	2930	2930	2930	0
556	20231201	102300	73033655	2930	2930	2930	2930	1
557	20231201	102200	73030725	2930	2930	2930	2930	1
558	20231201	102100	73027795	2915	2915	2915	2915	0
559	20231201	102000	73027795	2915	2915	2915	2915	1
560	20231201	101900	73024880	2920	2920	2920	2920	0
561	20231201	101800	73024880	2920	2920	2920	2920	210
562	20231201	101700	72411680	2940	2940	2940	2940	1
563	20231201	101600	72408740	2940	2940	2940	2940	1
564	20231201	101500	72405800	2930	2930	2940	2930	423
565	20231201	101400	71166400	2945	2920	2945	2920	3301
566	20231201	101300	61494140	2915	2915	2915	2915	30
567	20231201	101200	61406690	2915	2915	2915	2915	1000
568	20231201	101100	58491690	2915	2915	2915	2915	172
569	20231201	101000	57990310	2915	2915	2915	2915	110
570	20231201	100900	57669660	2905	2905	2905	2905	0
571	20231201	100800	57669660	2905	2905	2905	2905	0
572	20231201	100700	57669660	2905	2905	2905	2905	0
573	20231201	100600	57669660	2905	2905	2905	2905	4
574	20231201	100500	57658040	2905	2905	2905	2905	260
575	20231201	100400	56902740	2905	2905	2905	2905	0
576	20231201	100300	56902740	2905	2905	2905	2905	29
577	20231201	100200	56818495	2905	2900	2905	2900	696
578	20231201	100100	54797970	2900	2900	2900	2900	1
579	20231201	100000	54795070	2880	2880	2880	2880	0
580	20231201	095900	54795070	2880	2880	2880	2880	0
581	20231201	095800	54795070	2880	2885	2885	2880	400
582	20231201	095700	53643050	2885	2885	2885	2885	1
583	20231201	095600	53640165	2880	2880	2880	2880	0
584	20231201	095500	53640165	2880	2880	2880	2880	0
585	20231201	095400	53640165	2880	2880	2880	2880	940
586	20231201	095300	50932965	2880	2880	2880	2880	719
587	20231201	095200	48862245	2880	2885	2885	2880	1493
588	20231201	095100	44558260	2890	2890	2890	2890	6
589	20231201	095000	44540920	2890	2895	2895	2890	1946
590	20231201	094900	38915875	2905	2905	2905	2905	0
591	20231201	094800	38915875	2905	2905	2905	2905	0
592	20231201	094700	38915875	2905	2905	2905	2905	0
593	20231201	094600	38915875	2905	2905	2905	2905	0
594	20231201	094500	38915875	2905	2905	2905	2905	0
595	20231201	094400	38915875	2905	2905	2905	2905	0
596	20231201	094300	38915875	2905	2905	2905	2905	51
597	20231201	094200	38767720	2905	2905	2905	2905	1
598	20231201	094100	38764815	2910	2910	2910	2910	0
599	20231201	094000	38764815	2910	2910	2910	2910	0
600	20231201	093900	38764815	2910	2910	2910	2910	0
601	20231201	093800	38764815	2910	2895	2910	2895	363
602	20231201	093700	37710930	2895	2895	2895	2895	0
603	20231201	093600	37710930	2895	2895	2895	2895	0
604	20231201	093500	37710930	2895	2895	2895	2895	4
605	20231201	093400	37699350	2895	2895	2895	2895	0
606	20231201	093300	37699350	2895	2895	2895	2895	476
607	20231201	093200	36321330	2895	2895	2895	2895	67
608	20231201	093100	36127365	2905	2905	2905	2905	53
609	20231201	093000	35973400	2910	2910	2910	2910	52
610	20231201	092900	35822080	2915	2915	2915	2915	0
611	20231201	092800	35822080	2915	2915	2915	2915	30
612	20231201	092700	35734630	2915	2915	2915	2915	2913
613	20231201	092600	27243235	2900	2900	2900	2900	4
614	20231201	092500	27231635	2895	2895	2895	2895	151
615	20231201	092400	26794490	2895	2900	2900	2895	622
616	20231201	092300	24990795	2900	2900	2900	2900	2
617	20231201	092200	24984995	2895	2915	2915	2895	2475
618	20231201	092100	17810065	2920	2920	2920	2920	0
619	20231201	092000	17810065	2920	2920	2920	2920	2
620	20231201	091900	17804225	2925	2925	2925	2925	0
621	20231201	091800	17804225	2925	2925	2925	2925	0
622	20231201	091700	17804225	2925	2925	2925	2925	20
623	20231201	091600	17745725	2930	2930	2930	2930	0
624	20231201	091500	17745725	2930	2930	2930	2930	0
625	20231201	091400	17745725	2930	2930	2930	2930	0
626	20231201	091300	17745725	2930	2930	2930	2930	0
627	20231201	091200	17745725	2930	2930	2930	2930	0
628	20231201	091100	17745725	2930	2930	2930	2930	3
629	20231201	091000	17736935	2930	2930	2930	2930	1
630	20231201	090900	17734005	2930	2930	2930	2930	1
631	20231201	090800	17731075	2930	2930	2930	2930	0
632	20231201	090700	17731075	2930	2930	2930	2930	1
633	20231201	090600	17728145	2930	2930	2930	2930	0
634	20231201	090500	17728145	2930	2930	2930	2930	0
635	20231201	090400	17728145	2930	2930	2930	2930	0
636	20231201	090300	17728145	2930	2895	2930	2895	2027
637	20231201	090200	11849945	2900	2905	2905	2900	2967
638	20231201	090100	3244885	2905	2905	2905	2905	0
639	20231201	090000	3244885	2905	2905	2905	2905	1117