KissMeData/185490/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	202700	76273615	2990	2990	2990	2990	352
3	20231201	202600	76273615	2990	2990	2990	2990	0
4	20231201	202500	76273615	2990	2990	2990	2990	0
5	20231201	202400	76273615	2990	2990	2990	2990	0
6	20231201	202300	76273615	2990	2990	2990	2990	0
7	20231201	202200	76273615	2990	2990	2990	2990	0
8	20231201	202100	76273615	2990	2990	2990	2990	0
9	20231201	202000	76273615	2990	2990	2990	2990	0
10	20231201	201900	76273615	2990	2990	2990	2990	0
11	20231201	201800	76273615	2990	2990	2990	2990	0
12	20231201	201700	76273615	2990	2990	2990	2990	0
13	20231201	201600	76273615	2990	2990	2990	2990	0
14	20231201	201500	76273615	2990	2990	2990	2990	0
15	20231201	201400	76273615	2990	2990	2990	2990	0
16	20231201	201300	76273615	2990	2990	2990	2990	0
17	20231201	201200	76273615	2990	2990	2990	2990	0
18	20231201	201100	76273615	2990	2990	2990	2990	0
19	20231201	201000	76273615	2990	2990	2990	2990	0
20	20231201	200900	76273615	2990	2990	2990	2990	0
21	20231201	200800	76273615	2990	2990	2990	2990	0
22	20231201	200700	76273615	2990	2990	2990	2990	0
23	20231201	200600	76273615	2990	2990	2990	2990	0
24	20231201	200500	76273615	2990	2990	2990	2990	0
25	20231201	200400	76273615	2990	2990	2990	2990	0
26	20231201	200300	76273615	2990	2990	2990	2990	0
27	20231201	200200	76273615	2990	2990	2990	2990	0
28	20231201	200100	76273615	2990	2990	2990	2990	0
29	20231201	200000	76273615	2990	2990	2990	2990	0
30	20231201	195900	76273615	2990	2990	2990	2990	0
31	20231201	195800	76273615	2990	2990	2990	2990	0
32	20231201	195700	76273615	2990	2990	2990	2990	352
33	20231201	195600	76273615	2990	2990	2990	2990	0
34	20231201	195500	76273615	2990	2990	2990	2990	0
35	20231201	195400	76273615	2990	2990	2990	2990	0
36	20231201	195300	76273615	2990	2990	2990	2990	0
37	20231201	195200	76273615	2990	2990	2990	2990	0
38	20231201	195100	76273615	2990	2990	2990	2990	0
39	20231201	195000	76273615	2990	2990	2990	2990	0
40	20231201	194900	76273615	2990	2990	2990	2990	0
41	20231201	194800	76273615	2990	2990	2990	2990	0
42	20231201	194700	76273615	2990	2990	2990	2990	0
43	20231201	194600	76273615	2990	2990	2990	2990	0
44	20231201	194500	76273615	2990	2990	2990	2990	0
45	20231201	194400	76273615	2990	2990	2990	2990	0
46	20231201	194300	76273615	2990	2990	2990	2990	0
47	20231201	194200	76273615	2990	2990	2990	2990	0
48	20231201	194100	76273615	2990	2990	2990	2990	0
49	20231201	194000	76273615	2990	2990	2990	2990	0
50	20231201	193900	76273615	2990	2990	2990	2990	0
51	20231201	193800	76273615	2990	2990	2990	2990	0
52	20231201	193700	76273615	2990	2990	2990	2990	0
53	20231201	193600	76273615	2990	2990	2990	2990	0
54	20231201	193500	76273615	2990	2990	2990	2990	0
55	20231201	193400	76273615	2990	2990	2990	2990	0
56	20231201	193300	76273615	2990	2990	2990	2990	0
57	20231201	193200	76273615	2990	2990	2990	2990	0
58	20231201	193100	76273615	2990	2990	2990	2990	0
59	20231201	193000	76273615	2990	2990	2990	2990	0
60	20231201	192900	76273615	2990	2990	2990	2990	0
61	20231201	192800	76273615	2990	2990	2990	2990	0
62	20231201	192700	76273615	2990	2990	2990	2990	352
63	20231201	192600	76273615	2990	2990	2990	2990	0
64	20231201	192500	76273615	2990	2990	2990	2990	0
65	20231201	192400	76273615	2990	2990	2990	2990	0
66	20231201	192300	76273615	2990	2990	2990	2990	0
67	20231201	192200	76273615	2990	2990	2990	2990	0
68	20231201	192100	76273615	2990	2990	2990	2990	0
69	20231201	192000	76273615	2990	2990	2990	2990	0
70	20231201	191900	76273615	2990	2990	2990	2990	0
71	20231201	191800	76273615	2990	2990	2990	2990	0
72	20231201	191700	76273615	2990	2990	2990	2990	0
73	20231201	191600	76273615	2990	2990	2990	2990	0
74	20231201	191500	76273615	2990	2990	2990	2990	0
75	20231201	191400	76273615	2990	2990	2990	2990	0
76	20231201	191300	76273615	2990	2990	2990	2990	0
77	20231201	191200	76273615	2990	2990	2990	2990	0
78	20231201	191100	76273615	2990	2990	2990	2990	0
79	20231201	191000	76273615	2990	2990	2990	2990	0
80	20231201	190900	76273615	2990	2990	2990	2990	0
81	20231201	190800	76273615	2990	2990	2990	2990	0
82	20231201	190700	76273615	2990	2990	2990	2990	0
83	20231201	190600	76273615	2990	2990	2990	2990	0
84	20231201	190500	76273615	2990	2990	2990	2990	0
85	20231201	190400	76273615	2990	2990	2990	2990	0
86	20231201	190300	76273615	2990	2990	2990	2990	0
87	20231201	190200	76273615	2990	2990	2990	2990	0
88	20231201	190100	76273615	2990	2990	2990	2990	0
89	20231201	190000	76273615	2990	2990	2990	2990	0
90	20231201	185900	76273615	2990	2990	2990	2990	0
91	20231201	185800	76273615	2990	2990	2990	2990	0
92	20231201	185700	76273615	2990	2990	2990	2990	352
93	20231201	185600	76273615	2990	2990	2990	2990	0
94	20231201	185500	76273615	2990	2990	2990	2990	0
95	20231201	185400	76273615	2990	2990	2990	2990	0
96	20231201	185300	76273615	2990	2990	2990	2990	0
97	20231201	185200	76273615	2990	2990	2990	2990	0
98	20231201	185100	76273615	2990	2990	2990	2990	0
99	20231201	185000	76273615	2990	2990	2990	2990	0
100	20231201	184900	76273615	2990	2990	2990	2990	0
101	20231201	184800	76273615	2990	2990	2990	2990	0
102	20231201	184700	76273615	2990	2990	2990	2990	0
103	20231201	184600	76273615	2990	2990	2990	2990	0
104	20231201	184500	76273615	2990	2990	2990	2990	0
105	20231201	184400	76273615	2990	2990	2990	2990	0
106	20231201	184300	76273615	2990	2990	2990	2990	0
107	20231201	184200	76273615	2990	2990	2990	2990	0
108	20231201	184100	76273615	2990	2990	2990	2990	0
109	20231201	184000	76273615	2990	2990	2990	2990	0
110	20231201	183900	76273615	2990	2990	2990	2990	0
111	20231201	183800	76273615	2990	2990	2990	2990	0
112	20231201	183700	76273615	2990	2990	2990	2990	0
113	20231201	183600	76273615	2990	2990	2990	2990	0
114	20231201	183500	76273615	2990	2990	2990	2990	0
115	20231201	183400	76273615	2990	2990	2990	2990	0
116	20231201	183300	76273615	2990	2990	2990	2990	0
117	20231201	183200	76273615	2990	2990	2990	2990	0
118	20231201	183100	76273615	2990	2990	2990	2990	0
119	20231201	183000	76273615	2990	2990	2990	2990	0
120	20231201	182900	76273615	2990	2990	2990	2990	0
121	20231201	182800	76273615	2990	2990	2990	2990	0
122	20231201	182700	76273615	2990	2990	2990	2990	352
123	20231201	182600	76273615	2990	2990	2990	2990	0
124	20231201	182500	76273615	2990	2990	2990	2990	0
125	20231201	182400	76273615	2990	2990	2990	2990	0
126	20231201	182300	76273615	2990	2990	2990	2990	0
127	20231201	182200	76273615	2990	2990	2990	2990	0
128	20231201	182100	76273615	2990	2990	2990	2990	0
129	20231201	182000	76273615	2990	2990	2990	2990	0
130	20231201	181900	76273615	2990	2990	2990	2990	0
131	20231201	181800	76273615	2990	2990	2990	2990	0
132	20231201	181700	76273615	2990	2990	2990	2990	0
133	20231201	181600	76273615	2990	2990	2990	2990	0
134	20231201	181500	76273615	2990	2990	2990	2990	0
135	20231201	181400	76273615	2990	2990	2990	2990	0
136	20231201	181300	76273615	2990	2990	2990	2990	0
137	20231201	181200	76273615	2990	2990	2990	2990	0
138	20231201	181100	76273615	2990	2990	2990	2990	0
139	20231201	181000	76273615	2990	2990	2990	2990	0
140	20231201	180900	76273615	2990	2990	2990	2990	0
141	20231201	180800	76273615	2990	2990	2990	2990	0
142	20231201	180700	76273615	2990	2990	2990	2990	0
143	20231201	180600	76273615	2990	2990	2990	2990	0
144	20231201	180500	76273615	2990	2990	2990	2990	0
145	20231201	180400	76273615	2990	2990	2990	2990	0
146	20231201	180300	76273615	2990	2990	2990	2990	0
147	20231201	180200	76273615	2990	2990	2990	2990	0
148	20231201	180100	76273615	2990	2990	2990	2990	0
149	20231201	180000	76273615	2990	2990	2990	2990	0
150	20231201	175900	76273615	2990	2990	2990	2990	0
151	20231201	175800	76273615	2990	2990	2990	2990	0
152	20231201	175700	76273615	2990	2990	2990	2990	352
153	20231201	175600	76273615	2990	2990	2990	2990	0
154	20231201	175500	76273615	2990	2990	2990	2990	0
155	20231201	175400	76273615	2990	2990	2990	2990	0
156	20231201	175300	76273615	2990	2990	2990	2990	0
157	20231201	175200	76273615	2990	2990	2990	2990	0
158	20231201	175100	76273615	2990	2990	2990	2990	0
159	20231201	175000	76273615	2990	2990	2990	2990	0
160	20231201	174900	76273615	2990	2990	2990	2990	0
161	20231201	174800	76273615	2990	2990	2990	2990	0
162	20231201	174700	76273615	2990	2990	2990	2990	0
163	20231201	174600	76273615	2990	2990	2990	2990	0
164	20231201	174500	76273615	2990	2990	2990	2990	0
165	20231201	174400	76273615	2990	2990	2990	2990	0
166	20231201	174300	76273615	2990	2990	2990	2990	0
167	20231201	174200	76273615	2990	2990	2990	2990	0
168	20231201	174100	76273615	2990	2990	2990	2990	0
169	20231201	174000	76273615	2990	2990	2990	2990	0
170	20231201	173900	76273615	2990	2990	2990	2990	0
171	20231201	173800	76273615	2990	2990	2990	2990	0
172	20231201	173700	76273615	2990	2990	2990	2990	0
173	20231201	173600	76273615	2990	2990	2990	2990	0
174	20231201	173500	76273615	2990	2990	2990	2990	0
175	20231201	173400	76273615	2990	2990	2990	2990	0
176	20231201	173300	76273615	2990	2990	2990	2990	0
177	20231201	173200	76273615	2990	2990	2990	2990	0
178	20231201	173100	76273615	2990	2990	2990	2990	0
179	20231201	173000	76273615	2990	2990	2990	2990	0
180	20231201	172900	76273615	2990	2990	2990	2990	0
181	20231201	172800	76273615	2990	2990	2990	2990	0
182	20231201	172700	76273615	2990	2990	2990	2990	352
183	20231201	172600	76273615	2990	2990	2990	2990	0
184	20231201	172500	76273615	2990	2990	2990	2990	0
185	20231201	172400	76273615	2990	2990	2990	2990	0
186	20231201	172300	76273615	2990	2990	2990	2990	0
187	20231201	172200	76273615	2990	2990	2990	2990	0
188	20231201	172100	76273615	2990	2990	2990	2990	0
189	20231201	172000	76273615	2990	2990	2990	2990	0
190	20231201	171900	76273615	2990	2990	2990	2990	0
191	20231201	171800	76273615	2990	2990	2990	2990	0
192	20231201	171700	76273615	2990	2990	2990	2990	0
193	20231201	171600	76273615	2990	2990	2990	2990	0
194	20231201	171500	76273615	2990	2990	2990	2990	0
195	20231201	171400	76273615	2990	2990	2990	2990	0
196	20231201	171300	76273615	2990	2990	2990	2990	0
197	20231201	171200	76273615	2990	2990	2990	2990	0
198	20231201	171100	76273615	2990	2990	2990	2990	0
199	20231201	171000	76273615	2990	2990	2990	2990	0
200	20231201	170900	76273615	2990	2990	2990	2990	0
201	20231201	170800	76273615	2990	2990	2990	2990	0
202	20231201	170700	76273615	2990	2990	2990	2990	0
203	20231201	170600	76273615	2990	2990	2990	2990	0
204	20231201	170500	76273615	2990	2990	2990	2990	0
205	20231201	170400	76273615	2990	2990	2990	2990	0
206	20231201	170300	76273615	2990	2990	2990	2990	0
207	20231201	170200	76273615	2990	2990	2990	2990	0
208	20231201	170100	76273615	2990	2990	2990	2990	0
209	20231201	170000	76273615	2990	2990	2990	2990	0
210	20231201	165900	76273615	2990	2990	2990	2990	0
211	20231201	165800	76273615	2990	2990	2990	2990	0
212	20231201	165700	76273615	2990	2990	2990	2990	352
213	20231201	165600	76273615	2990	2990	2990	2990	0
214	20231201	165500	76273615	2990	2990	2990	2990	0
215	20231201	165400	76273615	2990	2990	2990	2990	0
216	20231201	165300	76273615	2990	2990	2990	2990	0
217	20231201	165200	76273615	2990	2990	2990	2990	0
218	20231201	165100	76273615	2990	2990	2990	2990	0
219	20231201	165000	76273615	2990	2990	2990	2990	0
220	20231201	164900	76273615	2990	2990	2990	2990	0
221	20231201	164800	76273615	2990	2990	2990	2990	0
222	20231201	164700	76273615	2990	2990	2990	2990	0
223	20231201	164600	76273615	2990	2990	2990	2990	0
224	20231201	164500	76273615	2990	2990	2990	2990	0
225	20231201	164400	76273615	2990	2990	2990	2990	0
226	20231201	164300	76273615	2990	2990	2990	2990	0
227	20231201	164200	76273615	2990	2990	2990	2990	0
228	20231201	164100	76273615	2990	2990	2990	2990	0
229	20231201	164000	76273615	2990	2990	2990	2990	0
230	20231201	163900	76273615	2990	2990	2990	2990	0
231	20231201	163800	76273615	2990	2990	2990	2990	0
232	20231201	163700	76273615	2990	2990	2990	2990	0
233	20231201	163600	76273615	2990	2990	2990	2990	0
234	20231201	163500	76273615	2990	2990	2990	2990	0
235	20231201	163400	76273615	2990	2990	2990	2990	0
236	20231201	163300	76273615	2990	2990	2990	2990	0
237	20231201	163200	76273615	2990	2990	2990	2990	0
238	20231201	163100	76273615	2990	2990	2990	2990	0
239	20231201	163000	76273615	2990	2990	2990	2990	0
240	20231201	162900	76273615	2990	2990	2990	2990	0
241	20231201	162800	76273615	2990	2990	2990	2990	0
242	20231201	162700	76273615	2990	2990	2990	2990	352
243	20231201	162600	76273615	2990	2990	2990	2990	0
244	20231201	162500	76273615	2990	2990	2990	2990	0
245	20231201	162400	76273615	2990	2990	2990	2990	0
246	20231201	162300	76273615	2990	2990	2990	2990	0
247	20231201	162200	76273615	2990	2990	2990	2990	0
248	20231201	162100	76273615	2990	2990	2990	2990	0
249	20231201	162000	76273615	2990	2990	2990	2990	0
250	20231201	161900	76273615	2990	2990	2990	2990	0
251	20231201	161800	76273615	2990	2990	2990	2990	0
252	20231201	161700	76273615	2990	2990	2990	2990	0
253	20231201	161600	76273615	2990	2990	2990	2990	0
254	20231201	161500	76273615	2990	2990	2990	2990	0
255	20231201	161400	76273615	2990	2990	2990	2990	0
256	20231201	161300	76273615	2990	2990	2990	2990	0
257	20231201	161200	76273615	2990	2990	2990	2990	0
258	20231201	161100	76273615	2990	2990	2990	2990	0
259	20231201	161000	76273615	2990	2990	2990	2990	0
260	20231201	160900	76273615	2990	2990	2990	2990	0
261	20231201	160800	76273615	2990	2990	2990	2990	0
262	20231201	160700	76273615	2990	2990	2990	2990	0
263	20231201	160600	76273615	2990	2990	2990	2990	0
264	20231201	160500	76273615	2990	2990	2990	2990	0
265	20231201	160400	76273615	2990	2990	2990	2990	0
266	20231201	160300	76273615	2990	2990	2990	2990	0
267	20231201	160200	76273615	2990	2990	2990	2990	0
268	20231201	160100	76273615	2990	2990	2990	2990	0
269	20231201	160000	76273615	2990	2990	2990	2990	0
270	20231201	155900	76273615	2990	2990	2990	2990	0
271	20231201	155800	76273615	2990	2990	2990	2990	0
272	20231201	155700	76273615	2990	2990	2990	2990	352
273	20231201	155600	76273615	2990	2990	2990	2990	0
274	20231201	155500	76273615	2990	2990	2990	2990	0
275	20231201	155400	76273615	2990	2990	2990	2990	0
276	20231201	155300	76273615	2990	2990	2990	2990	0
277	20231201	155200	76273615	2990	2990	2990	2990	0
278	20231201	155100	76273615	2990	2990	2990	2990	0
279	20231201	155000	76273615	2990	2990	2990	2990	0
280	20231201	154900	76273615	2990	2990	2990	2990	0
281	20231201	154800	76273615	2990	2990	2990	2990	0
282	20231201	154700	76273615	2990	2990	2990	2990	0
283	20231201	154600	76273615	2990	2990	2990	2990	0
284	20231201	154500	76273615	2990	2990	2990	2990	0
285	20231201	154400	76273615	2990	2990	2990	2990	0
286	20231201	154300	76273615	2990	2990	2990	2990	0
287	20231201	154200	76273615	2990	2990	2990	2990	0
288	20231201	154100	76273615	2990	2990	2990	2990	0
289	20231201	154000	76273615	2990	2990	2990	2990	0
290	20231201	153900	76273615	2990	2990	2990	2990	0
291	20231201	153800	76273615	2990	2990	2990	2990	0
292	20231201	153700	76273615	2990	2990	2990	2990	0
293	20231201	153600	76273615	2990	2990	2990	2990	0
294	20231201	153500	76273615	2990	2990	2990	2990	0
295	20231201	153400	76273615	2990	2990	2990	2990	0
296	20231201	153300	76273615	2990	2990	2990	2990	0
297	20231201	153200	76273615	2990	2990	2990	2990	0
298	20231201	153100	76273615	2990	2990	2990	2990	0
299	20231201	153000	76273615	2990	2990	2990	2990	352
300	20231201	152900	75221135	2990	2990	2990	2990	0
301	20231201	152800	75221135	2990	2990	2990	2990	0
302	20231201	152700	75221135	2990	2990	2990	2990	0
303	20231201	152600	75221135	2990	2990	2990	2990	0
304	20231201	152500	75221135	2990	2990	2990	2990	0
305	20231201	152400	75221135	2990	2990	2990	2990	0
306	20231201	152300	75221135	2990	2990	2990	2990	0
307	20231201	152200	75221135	2990	2990	2990	2990	0
308	20231201	152100	75221135	2990	2990	2990	2990	0
309	20231201	152000	75221135	2990	2990	2990	2990	0
310	20231201	151900	75221135	2990	2990	2990	2990	0
311	20231201	151800	75221135	2990	2990	2990	2990	0
312	20231201	151700	75221135	2990	2970	2990	2970	39
313	20231201	151600	75105285	2970	2970	2970	2965	517
314	20231201	151500	73569830	2970	2970	2970	2970	44
315	20231201	151400	73439150	2970	2970	2970	2970	42
316	20231201	151300	73314410	2970	2970	2970	2970	112
317	20231201	151200	72981770	2970	2970	2970	2970	4
318	20231201	151100	72969890	2970	2970	2970	2970	38
319	20231201	151000	72857030	2970	2970	2970	2970	1405
320	20231201	150900	68684180	2970	2970	2970	2970	268
321	20231201	150800	67888220	2975	2975	2975	2975	12
322	20231201	150700	67852520	2975	2985	2985	2975	692
323	20231201	150600	65793805	2975	2975	2975	2975	0
324	20231201	150500	65793805	2975	2975	2975	2975	0
325	20231201	150400	65793805	2975	2975	2975	2975	0
326	20231201	150300	65793805	2975	2975	2975	2975	390
327	20231201	150200	64633555	2980	2980	2980	2980	188
328	20231201	150100	64073315	2985	2985	2985	2985	0
329	20231201	150000	64073315	2985	2985	2985	2985	155
330	20231201	145900	63610640	2990	2990	2990	2990	430
331	20231201	145800	62324940	2990	2990	2990	2990	0
332	20231201	145700	62324940	2990	2990	2990	2990	0
333	20231201	145600	62324940	2990	2990	2990	2990	0
334	20231201	145500	62324940	2990	2990	2990	2990	186
335	20231201	145400	61768800	2990	2990	2990	2990	80
336	20231201	145300	61529600	2995	2995	2995	2995	1
337	20231201	145200	61526605	2995	2995	2995	2995	0
338	20231201	145100	61526605	2995	2995	2995	2995	0
339	20231201	145000	61526605	2995	2995	2995	2995	0
340	20231201	144900	61526605	2995	2995	2995	2995	0
341	20231201	144800	61526605	2995	2995	2995	2995	0
342	20231201	144700	61526605	2995	2995	2995	2995	0
343	20231201	144600	61526605	2995	2995	2995	2995	1
344	20231201	144500	61523610	2995	2995	2995	2995	0
345	20231201	144400	61523610	2995	2995	2995	2995	1
346	20231201	144300	61520615	2990	2990	2990	2990	0
347	20231201	144200	61520615	2990	2990	2990	2990	100
348	20231201	144100	61221615	2995	2995	2995	2995	0
349	20231201	144000	61221615	2995	2995	2995	2995	60
350	20231201	143900	61041915	2995	2990	2995	2990	1313
351	20231201	143800	57109575	2995	2990	2995	2990	335
352	20231201	143700	56106770	2985	2985	2985	2985	0
353	20231201	143600	56106770	2985	2985	2985	2985	0
354	20231201	143500	56106770	2985	2985	2985	2985	3
355	20231201	143400	56097815	2990	2990	2995	2990	1212
356	20231201	143300	52471270	2990	2990	2990	2990	20
357	20231201	143200	52411470	2995	2995	2995	2995	0
358	20231201	143100	52411470	2995	2995	2995	2995	0
359	20231201	143000	52411470	2995	2995	2995	2995	0
360	20231201	142900	52411470	2995	2995	2995	2995	0
361	20231201	142800	52411470	2995	2980	2995	2980	507
362	20231201	142700	50894455	2990	2990	2990	2990	500
363	20231201	142600	49399455	2990	2985	2990	2985	1081
364	20231201	142500	46167765	2980	2980	2980	2980	0
365	20231201	142400	46167765	2980	2980	2980	2980	0
366	20231201	142300	46167765	2980	2980	2980	2980	955
367	20231201	142200	43321865	2980	2980	2980	2980	0
368	20231201	142100	43321865	2980	2980	2980	2980	10
369	20231201	142000	43292065	2980	2980	2980	2980	10
370	20231201	141900	43262265	2980	2980	2980	2980	0
371	20231201	141800	43262265	2980	2980	2980	2980	0
372	20231201	141700	43262265	2980	2980	2980	2980	0
373	20231201	141600	43262265	2980	2980	2980	2980	0
374	20231201	141500	43262265	2980	2980	2980	2980	0
375	20231201	141400	43262265	2980	2980	2980	2980	0
376	20231201	141300	43262265	2980	2980	2980	2980	0
377	20231201	141200	43262265	2980	2980	2980	2980	0
378	20231201	141100	43262265	2980	2980	2980	2980	0
379	20231201	141000	43262265	2980	2970	2980	2970	923
380	20231201	140900	40520945	2975	2975	2975	2975	1
381	20231201	140800	40517970	2980	2980	2980	2980	1
382	20231201	140700	40514990	2970	2970	2970	2970	0
383	20231201	140600	40514990	2970	2970	2970	2970	197
384	20231201	140500	39929900	2980	2980	2980	2980	65
385	20231201	140400	39736200	2980	2980	2980	2980	1
386	20231201	140300	39733220	2980	2980	2980	2980	0
387	20231201	140200	39733220	2980	2980	2980	2980	0
388	20231201	140100	39733220	2980	2980	2980	2980	125
389	20231201	140000	39360720	2980	2980	2980	2980	477
390	20231201	135900	37939260	2980	2980	2980	2980	100
391	20231201	135800	37641260	2980	2980	2980	2980	0
392	20231201	135700	37641260	2980	2980	2980	2980	0
393	20231201	135600	37641260	2980	2980	2980	2980	0
394	20231201	135500	37641260	2980	2980	2980	2980	10
395	20231201	135400	37611460	2985	2985	2985	2985	0
396	20231201	135300	37611460	2985	2985	2985	2985	0
397	20231201	135200	37611460	2985	2985	2985	2985	0
398	20231201	135100	37611460	2985	2985	2985	2985	0
399	20231201	135000	37611460	2985	2985	2985	2985	0
400	20231201	134900	37611460	2985	2985	2985	2985	0
401	20231201	134800	37611460	2985	2985	2985	2985	0
402	20231201	134700	37611460	2985	2985	2985	2985	375
403	20231201	134600	36492085	2985	2985	2985	2985	0
404	20231201	134500	36492085	2985	2985	2985	2985	0
405	20231201	134400	36492085	2985	2985	2985	2985	0
406	20231201	134300	36492085	2985	2985	2985	2985	0
407	20231201	134200	36492085	2985	2985	2985	2985	0
408	20231201	134100	36492085	2985	2985	2985	2985	0
409	20231201	134000	36492085	2985	2985	2985	2985	0
410	20231201	133900	36492085	2985	2985	2985	2985	0
411	20231201	133800	36492085	2985	2985	2985	2985	0
412	20231201	133700	36492085	2985	2985	2985	2985	600
413	20231201	133600	34701085	2980	2980	2980	2980	0
414	20231201	133500	34701085	2980	2980	2980	2980	0
415	20231201	133400	34701085	2980	2980	2980	2980	0
416	20231201	133300	34701085	2980	2980	2980	2980	508
417	20231201	133200	33187245	2985	2985	2985	2985	0
418	20231201	133100	33187245	2985	2985	2985	2985	0
419	20231201	133000	33187245	2985	2985	2985	2985	2
420	20231201	132900	33181275	2985	2985	2985	2985	10
421	20231201	132800	33151425	2985	2985	2985	2985	10
422	20231201	132700	33121575	2985	2985	2985	2985	11
423	20231201	132600	33088740	2985	2985	2985	2985	0
424	20231201	132500	33088740	2985	2985	2985	2985	0
425	20231201	132400	33088740	2985	2985	2985	2985	0
426	20231201	132300	33088740	2985	2985	2985	2985	0
427	20231201	132200	33088740	2985	2985	2985	2985	0
428	20231201	132100	33088740	2985	2985	2985	2985	15
429	20231201	132000	33043965	2990	2990	2990	2990	0
430	20231201	131900	33043965	2990	2985	2990	2985	209
431	20231201	131800	32420095	2985	2985	2985	2985	1
432	20231201	131700	32417110	2980	2980	2980	2980	0
433	20231201	131600	32417110	2980	2980	2980	2980	0
434	20231201	131500	32417110	2980	2980	2980	2980	0
435	20231201	131400	32417110	2980	2980	2980	2980	599
436	20231201	131300	30632090	2980	2980	2980	2980	0
437	20231201	131200	30632090	2980	2980	2980	2980	100
438	20231201	131100	30334090	2980	2980	2980	2980	0
439	20231201	131000	30334090	2980	2980	2980	2980	0
440	20231201	130900	30334090	2980	2980	2980	2980	0
441	20231201	130800	30334090	2980	2980	2980	2980	0
442	20231201	130700	30334090	2980	2980	2980	2980	0
443	20231201	130600	30334090	2980	2980	2980	2980	0
444	20231201	130500	30334090	2980	2980	2980	2980	0
445	20231201	130400	30334090	2980	2980	2980	2980	0
446	20231201	130300	30334090	2980	2980	2980	2980	0
447	20231201	130200	30334090	2980	2980	2980	2980	0
448	20231201	130100	30334090	2980	2980	2980	2980	0
449	20231201	130000	30334090	2980	2980	2980	2980	0
450	20231201	125900	30334090	2980	2980	2980	2980	0
451	20231201	125800	30334090	2980	2980	2980	2980	0
452	20231201	125700	30334090	2980	2980	2980	2980	0
453	20231201	125600	30334090	2980	2980	2980	2980	0
454	20231201	125500	30334090	2980	2965	2980	2965	2
455	20231201	125400	30328145	2970	2970	2970	2970	0
456	20231201	125300	30328145	2970	2970	2970	2970	0
457	20231201	125200	30328145	2970	2970	2970	2970	521
458	20231201	125100	28780775	2975	2975	2975	2975	0
459	20231201	125000	28780775	2975	2975	2975	2975	0
460	20231201	124900	28780775	2975	2975	2975	2975	2
461	20231201	124800	28774825	2980	2980	2980	2980	0
462	20231201	124700	28774825	2980	2980	2980	2980	0
463	20231201	124600	28774825	2980	2980	2980	2980	0
464	20231201	124500	28774825	2980	2980	2980	2980	0
465	20231201	124400	28774825	2980	2980	2980	2980	0
466	20231201	124300	28774825	2980	2980	2980	2980	0
467	20231201	124200	28774825	2980	2980	2980	2980	0
468	20231201	124100	28774825	2980	2980	2980	2980	0
469	20231201	124000	28774825	2980	2980	2980	2980	0
470	20231201	123900	28774825	2980	2980	2980	2980	0
471	20231201	123800	28774825	2980	2980	2980	2980	0
472	20231201	123700	28774825	2980	2980	2980	2980	0
473	20231201	123600	28774825	2980	2980	2980	2980	0
474	20231201	123500	28774825	2980	2980	2980	2980	0
475	20231201	123400	28774825	2980	2980	2980	2980	0
476	20231201	123300	28774825	2980	2980	2980	2980	0
477	20231201	123200	28774825	2980	2980	2980	2980	0
478	20231201	123100	28774825	2980	2980	2980	2980	0
479	20231201	123000	28774825	2980	2980	2980	2980	0
480	20231201	122900	28774825	2980	2980	2980	2980	0
481	20231201	122800	28774825	2980	2980	2980	2980	0
482	20231201	122700	28774825	2980	2980	2980	2980	0
483	20231201	122600	28774825	2980	2980	2980	2980	100
484	20231201	122500	28476825	2980	2980	2980	2980	2
485	20231201	122400	28470865	2980	2980	2980	2980	200
486	20231201	122300	27874865	2980	2980	2980	2980	1
487	20231201	122200	27871885	2980	2980	2980	2980	0
488	20231201	122100	27871885	2980	2980	2980	2980	0
489	20231201	122000	27871885	2980	2980	2980	2980	0
490	20231201	121900	27871885	2980	2980	2980	2980	0
491	20231201	121800	27871885	2980	2980	2980	2980	0
492	20231201	121700	27871885	2980	2980	2980	2980	0
493	20231201	121600	27871885	2980	2980	2980	2980	0
494	20231201	121500	27871885	2980	2980	2980	2980	0
495	20231201	121400	27871885	2980	2980	2980	2980	50
496	20231201	121300	27722885	2980	2980	2980	2980	0
497	20231201	121200	27722885	2980	2980	2980	2980	0
498	20231201	121100	27722885	2980	2980	2980	2980	0
499	20231201	121000	27722885	2980	2980	2980	2980	0
500	20231201	120900	27722885	2980	2980	2980	2980	0
501	20231201	120800	27722885	2980	2980	2980	2980	0
502	20231201	120700	27722885	2980	2980	2980	2980	0
503	20231201	120600	27722885	2980	2980	2980	2980	1
504	20231201	120500	27719905	2980	2980	2980	2980	1
505	20231201	120400	27716925	2985	2985	2985	2985	0
506	20231201	120300	27716925	2985	2985	2985	2985	0
507	20231201	120200	27716925	2985	2985	2985	2985	0
508	20231201	120100	27716925	2985	2985	2985	2985	0
509	20231201	120000	27716925	2985	2985	2985	2985	0
510	20231201	115900	27716925	2985	2985	2985	2985	0
511	20231201	115800	27716925	2985	2985	2985	2985	0
512	20231201	115700	27716925	2985	2985	2985	2985	14
513	20231201	115600	27675135	2985	2985	2985	2985	0
514	20231201	115500	27675135	2985	2985	2985	2985	0
515	20231201	115400	27675135	2985	2985	2985	2985	0
516	20231201	115300	27675135	2985	2985	2985	2985	0
517	20231201	115200	27675135	2985	2985	2985	2985	0
518	20231201	115100	27675135	2985	2985	2985	2985	0
519	20231201	115000	27675135	2985	2985	2985	2985	0
520	20231201	114900	27675135	2985	2985	2985	2985	0
521	20231201	114800	27675135	2985	2985	2985	2985	0
522	20231201	114700	27675135	2985	2985	2985	2985	0
523	20231201	114600	27675135	2985	2985	2985	2985	0
524	20231201	114500	27675135	2985	2985	2985	2985	0
525	20231201	114400	27675135	2985	2985	2985	2985	0
526	20231201	114300	27675135	2985	2985	2985	2985	0
527	20231201	114200	27675135	2985	2985	2985	2985	0
528	20231201	114100	27675135	2985	2985	2985	2985	0
529	20231201	114000	27675135	2985	2985	2985	2985	0
530	20231201	113900	27675135	2985	2985	2985	2985	0
531	20231201	113800	27675135	2985	2990	2990	2985	6
532	20231201	113700	27657220	2985	2985	2985	2985	0
533	20231201	113600	27657220	2985	2985	2985	2985	0
534	20231201	113500	27657220	2985	2985	2985	2985	0
535	20231201	113400	27657220	2985	2985	2985	2985	0
536	20231201	113300	27657220	2985	2985	2985	2985	31
537	20231201	113200	27564685	2990	2990	2990	2990	0
538	20231201	113100	27564685	2990	2990	2990	2990	0
539	20231201	113000	27564685	2990	2990	2990	2990	0
540	20231201	112900	27564685	2990	2990	2990	2990	700
541	20231201	112800	25471685	2990	2990	2990	2990	400
542	20231201	112700	24275685	2990	2990	2990	2990	0
543	20231201	112600	24275685	2990	2990	2990	2990	0
544	20231201	112500	24275685	2990	2985	2990	2985	10
545	20231201	112400	24245830	2985	2985	2985	2985	1
546	20231201	112300	24242845	2965	2965	2965	2965	0
547	20231201	112200	24242845	2965	2975	2975	2965	69
548	20231201	112100	24038175	2980	2980	2980	2980	0
549	20231201	112000	24038175	2980	2980	2980	2980	0
550	20231201	111900	24038175	2980	2980	2980	2980	0
551	20231201	111800	24038175	2980	2980	2980	2980	0
552	20231201	111700	24038175	2980	2980	2980	2980	0
553	20231201	111600	24038175	2980	2980	2980	2980	0
554	20231201	111500	24038175	2980	2980	2980	2980	0
555	20231201	111400	24038175	2980	2980	2980	2980	200
556	20231201	111300	23442175	2985	2985	2985	2985	0
557	20231201	111200	23442175	2985	2985	2985	2985	200
558	20231201	111100	22845175	2985	2985	2985	2985	0
559	20231201	111000	22845175	2985	2985	2985	2985	0
560	20231201	110900	22845175	2985	2985	2985	2985	0
561	20231201	110800	22845175	2985	2985	2985	2985	0
562	20231201	110700	22845175	2985	2985	2985	2985	0
563	20231201	110600	22845175	2985	2985	2985	2985	0
564	20231201	110500	22845175	2985	2985	2985	2985	0
565	20231201	110400	22845175	2985	2985	2985	2985	0
566	20231201	110300	22845175	2985	2985	2985	2985	7
567	20231201	110200	22824280	2990	2990	2990	2990	0
568	20231201	110100	22824280	2990	2990	2990	2990	100
569	20231201	110000	22525280	2990	2990	2990	2990	0
570	20231201	105900	22525280	2990	2990	2990	2990	0
571	20231201	105800	22525280	2990	2990	2990	2990	0
572	20231201	105700	22525280	2990	2990	2990	2990	0
573	20231201	105600	22525280	2990	2990	2990	2990	0
574	20231201	105500	22525280	2990	2990	2990	2990	1
575	20231201	105400	22522290	2985	2985	2985	2985	0
576	20231201	105300	22522290	2985	2985	2985	2985	374
577	20231201	105200	21405900	2990	2990	2990	2990	0
578	20231201	105100	21405900	2990	2990	2990	2990	1
579	20231201	105000	21402910	2985	2985	2985	2985	0
580	20231201	104900	21402910	2985	2985	2985	2985	0
581	20231201	104800	21402910	2985	2985	2985	2985	25
582	20231201	104700	21328285	2985	2985	2985	2985	0
583	20231201	104600	21328285	2985	2980	2985	2980	509
584	20231201	104500	19808960	2980	2980	2980	2980	0
585	20231201	104400	19808960	2980	2980	2980	2980	2
586	20231201	104300	19803000	2980	2980	2980	2980	0
587	20231201	104200	19803000	2980	2980	2980	2980	0
588	20231201	104100	19803000	2980	2980	2980	2980	0
589	20231201	104000	19803000	2980	2980	2980	2980	0
590	20231201	103900	19803000	2980	2980	2980	2980	0
591	20231201	103800	19803000	2980	2980	2980	2980	0
592	20231201	103700	19803000	2980	2980	2980	2980	0
593	20231201	103600	19803000	2980	2980	2980	2980	0
594	20231201	103500	19803000	2980	2980	2980	2980	0
595	20231201	103400	19803000	2980	2980	2980	2980	0
596	20231201	103300	19803000	2980	2980	2980	2980	0
597	20231201	103200	19803000	2980	2980	2980	2980	0
598	20231201	103100	19803000	2980	2980	2980	2980	0
599	20231201	103000	19803000	2980	2980	2980	2980	0
600	20231201	102900	19803000	2980	2980	2980	2980	442
601	20231201	102800	18485840	2980	2980	2980	2980	0
602	20231201	102700	18485840	2980	2980	2980	2980	0
603	20231201	102600	18485840	2980	2980	2980	2980	0
604	20231201	102500	18485840	2980	2980	2980	2980	0
605	20231201	102400	18485840	2980	2980	2980	2980	0
606	20231201	102300	18485840	2980	2980	2980	2980	0
607	20231201	102200	18485840	2980	2980	2980	2980	0
608	20231201	102100	18485840	2980	2980	2980	2980	1
609	20231201	102000	18482860	2980	2980	2980	2980	0
610	20231201	101900	18482860	2980	2980	2980	2980	0
611	20231201	101800	18482860	2980	2980	2980	2980	0
612	20231201	101700	18482860	2980	2975	2980	2975	4
613	20231201	101600	18470945	2970	2970	2970	2970	0
614	20231201	101500	18470945	2970	2970	2970	2970	0
615	20231201	101400	18470945	2970	2970	2970	2970	0
616	20231201	101300	18470945	2970	2970	2970	2970	0
617	20231201	101200	18470945	2970	2970	2970	2970	0
618	20231201	101100	18470945	2970	2970	2970	2970	0
619	20231201	101000	18470945	2970	2970	2970	2970	0
620	20231201	100900	18470945	2970	2970	2970	2970	998
621	20231201	100800	15506885	2965	2965	2965	2965	0
622	20231201	100700	15506885	2965	2965	2965	2965	0
623	20231201	100600	15506885	2965	2965	2965	2965	0
624	20231201	100500	15506885	2965	2965	2965	2965	0
625	20231201	100400	15506885	2965	2965	2965	2965	0
626	20231201	100300	15506885	2965	2965	2965	2965	122
627	20231201	100200	15145155	2965	2965	2965	2965	0
628	20231201	100100	15145155	2965	2965	2965	2965	0
629	20231201	100000	15145155	2965	2965	2965	2965	0
630	20231201	095900	15145155	2965	2965	2970	2965	111
631	20231201	095800	14816030	2965	2965	2965	2965	100
632	20231201	095700	14519530	2965	2965	2965	2965	0
633	20231201	095600	14519530	2965	2965	2965	2965	0
634	20231201	095500	14519530	2965	2965	2965	2965	0
635	20231201	095400	14519530	2965	2955	2965	2955	10
636	20231201	095300	14489890	2955	2955	2955	2955	0
637	20231201	095200	14489890	2955	2955	2955	2955	30
638	20231201	095100	14401240	2955	2960	2960	2955	423
639	20231201	095000	13150775	2975	2975	2975	2975	1
640	20231201	094900	13147800	2975	2975	2975	2975	0
641	20231201	094800	13147800	2975	2975	2975	2975	0
642	20231201	094700	13147800	2975	2975	2975	2975	4
643	20231201	094600	13135900	2975	2975	2975	2975	0
644	20231201	094500	13135900	2975	2975	2975	2975	0
645	20231201	094400	13135900	2975	2975	2975	2975	1
646	20231201	094300	13132925	2975	2975	2975	2975	5
647	20231201	094200	13118050	2975	2975	2975	2975	11
648	20231201	094100	13085325	2975	2975	2975	2975	7
649	20231201	094000	13064500	2975	2975	2975	2975	0
650	20231201	093900	13064500	2975	2975	2975	2975	0
651	20231201	093800	13064500	2975	2955	2975	2955	11
652	20231201	093700	13031975	2955	2955	2955	2955	0
653	20231201	093600	13031975	2955	2955	2955	2955	110
654	20231201	093500	12706925	2975	2975	2975	2975	1
655	20231201	093400	12703950	2970	2970	2970	2970	5
656	20231201	093300	12689100	2975	2975	2975	2975	0
657	20231201	093200	12689100	2975	2975	2975	2975	10
658	20231201	093100	12659350	2965	2960	2965	2955	246
659	20231201	093000	11930345	2960	2960	2960	2960	10
660	20231201	092900	11900745	2955	2960	2960	2955	932
661	20231201	092800	9145525	2965	2965	2965	2965	369
662	20231201	092700	8051440	2975	2975	2975	2975	0
663	20231201	092600	8051440	2975	2975	2975	2975	10
664	20231201	092500	8021690	2975	2975	2975	2975	0
665	20231201	092400	8021690	2975	2975	2975	2975	0
666	20231201	092300	8021690	2975	2975	2975	2975	1
667	20231201	092200	8018715	2975	2970	2975	2965	1501
668	20231201	092100	3566520	2985	2985	2985	2985	0
669	20231201	092000	3566520	2985	2985	2985	2985	0
670	20231201	091900	3566520	2985	2985	2985	2985	0
671	20231201	091800	3566520	2985	2985	2985	2985	1
672	20231201	091700	3563535	2970	2970	2970	2970	0
673	20231201	091600	3563535	2970	2970	2970	2970	0
674	20231201	091500	3563535	2970	2970	2970	2970	0
675	20231201	091400	3563535	2970	2980	2980	2970	656
676	20231201	091300	1614705	2980	2980	2980	2980	1
677	20231201	091200	1611725	2970	2970	2970	2970	3
678	20231201	091100	1602815	2990	2990	2990	2990	0
679	20231201	091000	1602815	2990	2990	2990	2990	0
680	20231201	090900	1602815	2990	2990	2990	2990	1
681	20231201	090800	1599825	2970	2970	2970	2970	0
682	20231201	090700	1599825	2970	2970	2970	2970	0
683	20231201	090600	1599825	2970	2970	2990	2970	194
684	20231201	090500	1023525	3000	3000	3000	3000	0
685	20231201	090400	1023525	3000	3000	3000	3000	0
686	20231201	090300	1023525	3000	3000	3000	3000	0
687	20231201	090200	1023525	3000	3000	3000	3000	0
688	20231201	090100	1023525	3000	2980	3000	2980	156
689	20231201	090000	555825	2970	2975	2975	2970	187