KissMeData/321820/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	210500	29140760	2930	2930	2930	2930	50
3	20231201	210400	29140760	2930	2930	2930	2930	0
4	20231201	210300	29140760	2930	2930	2930	2930	0
5	20231201	210200	29140760	2930	2930	2930	2930	0
6	20231201	210100	29140760	2930	2930	2930	2930	0
7	20231201	210000	29140760	2930	2930	2930	2930	0
8	20231201	205900	29140760	2930	2930	2930	2930	0
9	20231201	205800	29140760	2930	2930	2930	2930	0
10	20231201	205700	29140760	2930	2930	2930	2930	0
11	20231201	205600	29140760	2930	2930	2930	2930	0
12	20231201	205500	29140760	2930	2930	2930	2930	0
13	20231201	205400	29140760	2930	2930	2930	2930	0
14	20231201	205300	29140760	2930	2930	2930	2930	0
15	20231201	205200	29140760	2930	2930	2930	2930	0
16	20231201	205100	29140760	2930	2930	2930	2930	0
17	20231201	205000	29140760	2930	2930	2930	2930	0
18	20231201	204900	29140760	2930	2930	2930	2930	0
19	20231201	204800	29140760	2930	2930	2930	2930	0
20	20231201	204700	29140760	2930	2930	2930	2930	0
21	20231201	204600	29140760	2930	2930	2930	2930	0
22	20231201	204500	29140760	2930	2930	2930	2930	0
23	20231201	204400	29140760	2930	2930	2930	2930	0
24	20231201	204300	29140760	2930	2930	2930	2930	0
25	20231201	204200	29140760	2930	2930	2930	2930	0
26	20231201	204100	29140760	2930	2930	2930	2930	0
27	20231201	204000	29140760	2930	2930	2930	2930	0
28	20231201	203900	29140760	2930	2930	2930	2930	0
29	20231201	203800	29140760	2930	2930	2930	2930	0
30	20231201	203700	29140760	2930	2930	2930	2930	0
31	20231201	203600	29140760	2930	2930	2930	2930	0
32	20231201	203500	29140760	2930	2930	2930	2930	50
33	20231201	203400	29140760	2930	2930	2930	2930	0
34	20231201	203300	29140760	2930	2930	2930	2930	0
35	20231201	203200	29140760	2930	2930	2930	2930	0
36	20231201	203100	29140760	2930	2930	2930	2930	0
37	20231201	203000	29140760	2930	2930	2930	2930	0
38	20231201	202900	29140760	2930	2930	2930	2930	0
39	20231201	202800	29140760	2930	2930	2930	2930	0
40	20231201	202700	29140760	2930	2930	2930	2930	0
41	20231201	202600	29140760	2930	2930	2930	2930	0
42	20231201	202500	29140760	2930	2930	2930	2930	0
43	20231201	202400	29140760	2930	2930	2930	2930	0
44	20231201	202300	29140760	2930	2930	2930	2930	0
45	20231201	202200	29140760	2930	2930	2930	2930	0
46	20231201	202100	29140760	2930	2930	2930	2930	0
47	20231201	202000	29140760	2930	2930	2930	2930	0
48	20231201	201900	29140760	2930	2930	2930	2930	0
49	20231201	201800	29140760	2930	2930	2930	2930	0
50	20231201	201700	29140760	2930	2930	2930	2930	0
51	20231201	201600	29140760	2930	2930	2930	2930	0
52	20231201	201500	29140760	2930	2930	2930	2930	0
53	20231201	201400	29140760	2930	2930	2930	2930	0
54	20231201	201300	29140760	2930	2930	2930	2930	0
55	20231201	201200	29140760	2930	2930	2930	2930	0
56	20231201	201100	29140760	2930	2930	2930	2930	0
57	20231201	201000	29140760	2930	2930	2930	2930	0
58	20231201	200900	29140760	2930	2930	2930	2930	0
59	20231201	200800	29140760	2930	2930	2930	2930	0
60	20231201	200700	29140760	2930	2930	2930	2930	0
61	20231201	200600	29140760	2930	2930	2930	2930	0
62	20231201	200500	29140760	2930	2930	2930	2930	50
63	20231201	200400	29140760	2930	2930	2930	2930	0
64	20231201	200300	29140760	2930	2930	2930	2930	0
65	20231201	200200	29140760	2930	2930	2930	2930	0
66	20231201	200100	29140760	2930	2930	2930	2930	0
67	20231201	200000	29140760	2930	2930	2930	2930	0
68	20231201	195900	29140760	2930	2930	2930	2930	0
69	20231201	195800	29140760	2930	2930	2930	2930	0
70	20231201	195700	29140760	2930	2930	2930	2930	0
71	20231201	195600	29140760	2930	2930	2930	2930	0
72	20231201	195500	29140760	2930	2930	2930	2930	0
73	20231201	195400	29140760	2930	2930	2930	2930	0
74	20231201	195300	29140760	2930	2930	2930	2930	0
75	20231201	195200	29140760	2930	2930	2930	2930	0
76	20231201	195100	29140760	2930	2930	2930	2930	0
77	20231201	195000	29140760	2930	2930	2930	2930	0
78	20231201	194900	29140760	2930	2930	2930	2930	0
79	20231201	194800	29140760	2930	2930	2930	2930	0
80	20231201	194700	29140760	2930	2930	2930	2930	0
81	20231201	194600	29140760	2930	2930	2930	2930	0
82	20231201	194500	29140760	2930	2930	2930	2930	0
83	20231201	194400	29140760	2930	2930	2930	2930	0
84	20231201	194300	29140760	2930	2930	2930	2930	0
85	20231201	194200	29140760	2930	2930	2930	2930	0
86	20231201	194100	29140760	2930	2930	2930	2930	0
87	20231201	194000	29140760	2930	2930	2930	2930	0
88	20231201	193900	29140760	2930	2930	2930	2930	0
89	20231201	193800	29140760	2930	2930	2930	2930	0
90	20231201	193700	29140760	2930	2930	2930	2930	0
91	20231201	193600	29140760	2930	2930	2930	2930	0
92	20231201	193500	29140760	2930	2930	2930	2930	50
93	20231201	193400	29140760	2930	2930	2930	2930	0
94	20231201	193300	29140760	2930	2930	2930	2930	0
95	20231201	193200	29140760	2930	2930	2930	2930	0
96	20231201	193100	29140760	2930	2930	2930	2930	0
97	20231201	193000	29140760	2930	2930	2930	2930	0
98	20231201	192900	29140760	2930	2930	2930	2930	0
99	20231201	192800	29140760	2930	2930	2930	2930	0
100	20231201	192700	29140760	2930	2930	2930	2930	0
101	20231201	192600	29140760	2930	2930	2930	2930	0
102	20231201	192500	29140760	2930	2930	2930	2930	0
103	20231201	192400	29140760	2930	2930	2930	2930	0
104	20231201	192300	29140760	2930	2930	2930	2930	0
105	20231201	192200	29140760	2930	2930	2930	2930	0
106	20231201	192100	29140760	2930	2930	2930	2930	0
107	20231201	192000	29140760	2930	2930	2930	2930	0
108	20231201	191900	29140760	2930	2930	2930	2930	0
109	20231201	191800	29140760	2930	2930	2930	2930	0
110	20231201	191700	29140760	2930	2930	2930	2930	0
111	20231201	191600	29140760	2930	2930	2930	2930	0
112	20231201	191500	29140760	2930	2930	2930	2930	0
113	20231201	191400	29140760	2930	2930	2930	2930	0
114	20231201	191300	29140760	2930	2930	2930	2930	0
115	20231201	191200	29140760	2930	2930	2930	2930	0
116	20231201	191100	29140760	2930	2930	2930	2930	0
117	20231201	191000	29140760	2930	2930	2930	2930	0
118	20231201	190900	29140760	2930	2930	2930	2930	0
119	20231201	190800	29140760	2930	2930	2930	2930	0
120	20231201	190700	29140760	2930	2930	2930	2930	0
121	20231201	190600	29140760	2930	2930	2930	2930	0
122	20231201	190500	29140760	2930	2930	2930	2930	50
123	20231201	190400	29140760	2930	2930	2930	2930	0
124	20231201	190300	29140760	2930	2930	2930	2930	0
125	20231201	190200	29140760	2930	2930	2930	2930	0
126	20231201	190100	29140760	2930	2930	2930	2930	0
127	20231201	190000	29140760	2930	2930	2930	2930	0
128	20231201	185900	29140760	2930	2930	2930	2930	0
129	20231201	185800	29140760	2930	2930	2930	2930	0
130	20231201	185700	29140760	2930	2930	2930	2930	0
131	20231201	185600	29140760	2930	2930	2930	2930	0
132	20231201	185500	29140760	2930	2930	2930	2930	0
133	20231201	185400	29140760	2930	2930	2930	2930	0
134	20231201	185300	29140760	2930	2930	2930	2930	0
135	20231201	185200	29140760	2930	2930	2930	2930	0
136	20231201	185100	29140760	2930	2930	2930	2930	0
137	20231201	185000	29140760	2930	2930	2930	2930	0
138	20231201	184900	29140760	2930	2930	2930	2930	0
139	20231201	184800	29140760	2930	2930	2930	2930	0
140	20231201	184700	29140760	2930	2930	2930	2930	0
141	20231201	184600	29140760	2930	2930	2930	2930	0
142	20231201	184500	29140760	2930	2930	2930	2930	0
143	20231201	184400	29140760	2930	2930	2930	2930	0
144	20231201	184300	29140760	2930	2930	2930	2930	0
145	20231201	184200	29140760	2930	2930	2930	2930	0
146	20231201	184100	29140760	2930	2930	2930	2930	0
147	20231201	184000	29140760	2930	2930	2930	2930	0
148	20231201	183900	29140760	2930	2930	2930	2930	0
149	20231201	183800	29140760	2930	2930	2930	2930	0
150	20231201	183700	29140760	2930	2930	2930	2930	0
151	20231201	183600	29140760	2930	2930	2930	2930	0
152	20231201	183500	29140760	2930	2930	2930	2930	50
153	20231201	183400	29140760	2930	2930	2930	2930	0
154	20231201	183300	29140760	2930	2930	2930	2930	0
155	20231201	183200	29140760	2930	2930	2930	2930	0
156	20231201	183100	29140760	2930	2930	2930	2930	0
157	20231201	183000	29140760	2930	2930	2930	2930	0
158	20231201	182900	29140760	2930	2930	2930	2930	0
159	20231201	182800	29140760	2930	2930	2930	2930	0
160	20231201	182700	29140760	2930	2930	2930	2930	0
161	20231201	182600	29140760	2930	2930	2930	2930	0
162	20231201	182500	29140760	2930	2930	2930	2930	0
163	20231201	182400	29140760	2930	2930	2930	2930	0
164	20231201	182300	29140760	2930	2930	2930	2930	0
165	20231201	182200	29140760	2930	2930	2930	2930	0
166	20231201	182100	29140760	2930	2930	2930	2930	0
167	20231201	182000	29140760	2930	2930	2930	2930	0
168	20231201	181900	29140760	2930	2930	2930	2930	0
169	20231201	181800	29140760	2930	2930	2930	2930	0
170	20231201	181700	29140760	2930	2930	2930	2930	0
171	20231201	181600	29140760	2930	2930	2930	2930	0
172	20231201	181500	29140760	2930	2930	2930	2930	0
173	20231201	181400	29140760	2930	2930	2930	2930	0
174	20231201	181300	29140760	2930	2930	2930	2930	0
175	20231201	181200	29140760	2930	2930	2930	2930	0
176	20231201	181100	29140760	2930	2930	2930	2930	0
177	20231201	181000	29140760	2930	2930	2930	2930	0
178	20231201	180900	29140760	2930	2930	2930	2930	0
179	20231201	180800	29140760	2930	2930	2930	2930	0
180	20231201	180700	29140760	2930	2930	2930	2930	0
181	20231201	180600	29140760	2930	2930	2930	2930	0
182	20231201	180500	29140760	2930	2930	2930	2930	50
183	20231201	180400	29140760	2930	2930	2930	2930	0
184	20231201	180300	29140760	2930	2930	2930	2930	0
185	20231201	180200	29140760	2930	2930	2930	2930	0
186	20231201	180100	29140760	2930	2930	2930	2930	0
187	20231201	180000	29140760	2930	2930	2930	2930	0
188	20231201	175900	29140760	2930	2930	2930	2930	0
189	20231201	175800	29140760	2930	2930	2930	2930	0
190	20231201	175700	29140760	2930	2930	2930	2930	0
191	20231201	175600	29140760	2930	2930	2930	2930	0
192	20231201	175500	29140760	2930	2930	2930	2930	0
193	20231201	175400	29140760	2930	2930	2930	2930	0
194	20231201	175300	29140760	2930	2930	2930	2930	0
195	20231201	175200	29140760	2930	2930	2930	2930	0
196	20231201	175100	29140760	2930	2930	2930	2930	0
197	20231201	175000	29140760	2930	2930	2930	2930	0
198	20231201	174900	29140760	2930	2930	2930	2930	0
199	20231201	174800	29140760	2930	2930	2930	2930	0
200	20231201	174700	29140760	2930	2930	2930	2930	0
201	20231201	174600	29140760	2930	2930	2930	2930	0
202	20231201	174500	29140760	2930	2930	2930	2930	0
203	20231201	174400	29140760	2930	2930	2930	2930	0
204	20231201	174300	29140760	2930	2930	2930	2930	0
205	20231201	174200	29140760	2930	2930	2930	2930	0
206	20231201	174100	29140760	2930	2930	2930	2930	0
207	20231201	174000	29140760	2930	2930	2930	2930	0
208	20231201	173900	29140760	2930	2930	2930	2930	0
209	20231201	173800	29140760	2930	2930	2930	2930	0
210	20231201	173700	29140760	2930	2930	2930	2930	0
211	20231201	173600	29140760	2930	2930	2930	2930	0
212	20231201	173500	29140760	2930	2930	2930	2930	50
213	20231201	173400	29140760	2930	2930	2930	2930	0
214	20231201	173300	29140760	2930	2930	2930	2930	0
215	20231201	173200	29140760	2930	2930	2930	2930	0
216	20231201	173100	29140760	2930	2930	2930	2930	0
217	20231201	173000	29140760	2930	2930	2930	2930	0
218	20231201	172900	29140760	2930	2930	2930	2930	0
219	20231201	172800	29140760	2930	2930	2930	2930	0
220	20231201	172700	29140760	2930	2930	2930	2930	0
221	20231201	172600	29140760	2930	2930	2930	2930	0
222	20231201	172500	29140760	2930	2930	2930	2930	0
223	20231201	172400	29140760	2930	2930	2930	2930	0
224	20231201	172300	29140760	2930	2930	2930	2930	0
225	20231201	172200	29140760	2930	2930	2930	2930	0
226	20231201	172100	29140760	2930	2930	2930	2930	0
227	20231201	172000	29140760	2930	2930	2930	2930	0
228	20231201	171900	29140760	2930	2930	2930	2930	0
229	20231201	171800	29140760	2930	2930	2930	2930	0
230	20231201	171700	29140760	2930	2930	2930	2930	0
231	20231201	171600	29140760	2930	2930	2930	2930	0
232	20231201	171500	29140760	2930	2930	2930	2930	0
233	20231201	171400	29140760	2930	2930	2930	2930	0
234	20231201	171300	29140760	2930	2930	2930	2930	0
235	20231201	171200	29140760	2930	2930	2930	2930	0
236	20231201	171100	29140760	2930	2930	2930	2930	0
237	20231201	171000	29140760	2930	2930	2930	2930	0
238	20231201	170900	29140760	2930	2930	2930	2930	0
239	20231201	170800	29140760	2930	2930	2930	2930	0
240	20231201	170700	29140760	2930	2930	2930	2930	0
241	20231201	170600	29140760	2930	2930	2930	2930	0
242	20231201	170500	29140760	2930	2930	2930	2930	50
243	20231201	170400	29140760	2930	2930	2930	2930	0
244	20231201	170300	29140760	2930	2930	2930	2930	0
245	20231201	170200	29140760	2930	2930	2930	2930	0
246	20231201	170100	29140760	2930	2930	2930	2930	0
247	20231201	170000	29140760	2930	2930	2930	2930	0
248	20231201	165900	29140760	2930	2930	2930	2930	0
249	20231201	165800	29140760	2930	2930	2930	2930	0
250	20231201	165700	29140760	2930	2930	2930	2930	0
251	20231201	165600	29140760	2930	2930	2930	2930	0
252	20231201	165500	29140760	2930	2930	2930	2930	0
253	20231201	165400	29140760	2930	2930	2930	2930	0
254	20231201	165300	29140760	2930	2930	2930	2930	0
255	20231201	165200	29140760	2930	2930	2930	2930	0
256	20231201	165100	29140760	2930	2930	2930	2930	0
257	20231201	165000	29140760	2930	2930	2930	2930	0
258	20231201	164900	29140760	2930	2930	2930	2930	0
259	20231201	164800	29140760	2930	2930	2930	2930	0
260	20231201	164700	29140760	2930	2930	2930	2930	0
261	20231201	164600	29140760	2930	2930	2930	2930	0
262	20231201	164500	29140760	2930	2930	2930	2930	0
263	20231201	164400	29140760	2930	2930	2930	2930	0
264	20231201	164300	29140760	2930	2930	2930	2930	0
265	20231201	164200	29140760	2930	2930	2930	2930	0
266	20231201	164100	29140760	2930	2930	2930	2930	0
267	20231201	164000	29140760	2930	2930	2930	2930	0
268	20231201	163900	29140760	2930	2930	2930	2930	0
269	20231201	163800	29140760	2930	2930	2930	2930	0
270	20231201	163700	29140760	2930	2930	2930	2930	0
271	20231201	163600	29140760	2930	2930	2930	2930	0
272	20231201	163500	29140760	2930	2930	2930	2930	50
273	20231201	163400	29140760	2930	2930	2930	2930	0
274	20231201	163300	29140760	2930	2930	2930	2930	0
275	20231201	163200	29140760	2930	2930	2930	2930	0
276	20231201	163100	29140760	2930	2930	2930	2930	0
277	20231201	163000	29140760	2930	2930	2930	2930	0
278	20231201	162900	29140760	2930	2930	2930	2930	0
279	20231201	162800	29140760	2930	2930	2930	2930	0
280	20231201	162700	29140760	2930	2930	2930	2930	0
281	20231201	162600	29140760	2930	2930	2930	2930	0
282	20231201	162500	29140760	2930	2930	2930	2930	0
283	20231201	162400	29140760	2930	2930	2930	2930	0
284	20231201	162300	29140760	2930	2930	2930	2930	0
285	20231201	162200	29140760	2930	2930	2930	2930	0
286	20231201	162100	29140760	2930	2930	2930	2930	0
287	20231201	162000	29140760	2930	2930	2930	2930	0
288	20231201	161900	29140760	2930	2930	2930	2930	0
289	20231201	161800	29140760	2930	2930	2930	2930	0
290	20231201	161700	29140760	2930	2930	2930	2930	0
291	20231201	161600	29140760	2930	2930	2930	2930	0
292	20231201	161500	29140760	2930	2930	2930	2930	0
293	20231201	161400	29140760	2930	2930	2930	2930	0
294	20231201	161300	29140760	2930	2930	2930	2930	0
295	20231201	161200	29140760	2930	2930	2930	2930	0
296	20231201	161100	29140760	2930	2930	2930	2930	0
297	20231201	161000	29140760	2930	2930	2930	2930	0
298	20231201	160900	29140760	2930	2930	2930	2930	0
299	20231201	160800	29140760	2930	2930	2930	2930	0
300	20231201	160700	29140760	2930	2930	2930	2930	0
301	20231201	160600	29140760	2930	2930	2930	2930	0
302	20231201	160500	29140760	2930	2930	2930	2930	50
303	20231201	160400	29140760	2930	2930	2930	2930	0
304	20231201	160300	29140760	2930	2930	2930	2930	0
305	20231201	160200	29140760	2930	2930	2930	2930	0
306	20231201	160100	29140760	2930	2930	2930	2930	0
307	20231201	160000	29140760	2930	2930	2930	2930	0
308	20231201	155900	29140760	2930	2930	2930	2930	0
309	20231201	155800	29140760	2930	2930	2930	2930	0
310	20231201	155700	29140760	2930	2930	2930	2930	0
311	20231201	155600	29140760	2930	2930	2930	2930	0
312	20231201	155500	29140760	2930	2930	2930	2930	0
313	20231201	155400	29140760	2930	2930	2930	2930	0
314	20231201	155300	29140760	2930	2930	2930	2930	0
315	20231201	155200	29140760	2930	2930	2930	2930	0
316	20231201	155100	29140760	2930	2930	2930	2930	0
317	20231201	155000	29140760	2930	2930	2930	2930	0
318	20231201	154900	29140760	2930	2930	2930	2930	0
319	20231201	154800	29140760	2930	2930	2930	2930	0
320	20231201	154700	29140760	2930	2930	2930	2930	0
321	20231201	154600	29140760	2930	2930	2930	2930	0
322	20231201	154500	29140760	2930	2930	2930	2930	0
323	20231201	154400	29140760	2930	2930	2930	2930	0
324	20231201	154300	29140760	2930	2930	2930	2930	0
325	20231201	154200	29140760	2930	2930	2930	2930	0
326	20231201	154100	29140760	2930	2930	2930	2930	0
327	20231201	154000	29140760	2930	2930	2930	2930	0
328	20231201	153900	29140760	2930	2930	2930	2930	0
329	20231201	153800	29140760	2930	2930	2930	2930	0
330	20231201	153700	29140760	2930	2930	2930	2930	0
331	20231201	153600	29140760	2930	2930	2930	2930	0
332	20231201	153500	29140760	2930	2930	2930	2930	50
333	20231201	153400	29140760	2930	2930	2930	2930	0
334	20231201	153300	29140760	2930	2930	2930	2930	0
335	20231201	153200	29140760	2930	2930	2930	2930	0
336	20231201	153100	29140760	2930	2930	2930	2930	0
337	20231201	153000	29140760	2930	2930	2930	2930	50
338	20231201	152900	28994260	2930	2930	2930	2930	0
339	20231201	152800	28994260	2930	2930	2930	2930	0
340	20231201	152700	28994260	2930	2930	2930	2930	0
341	20231201	152600	28994260	2930	2930	2930	2930	0
342	20231201	152500	28994260	2930	2930	2930	2930	0
343	20231201	152400	28994260	2930	2930	2930	2930	0
344	20231201	152300	28994260	2930	2930	2930	2930	0
345	20231201	152200	28994260	2930	2930	2930	2930	0
346	20231201	152100	28994260	2930	2930	2930	2930	0
347	20231201	152000	28994260	2930	2930	2930	2930	0
348	20231201	151900	28994260	2930	2925	2930	2920	51
349	20231201	151800	28845325	2930	2930	2930	2930	1
350	20231201	151700	28842395	2930	2930	2930	2930	0
351	20231201	151600	28842395	2930	2930	2930	2930	0
352	20231201	151500	28842395	2930	2930	2930	2930	2
353	20231201	151400	28836535	2930	2930	2930	2930	0
354	20231201	151300	28836535	2930	2930	2930	2930	1
355	20231201	151200	28833605	2930	2930	2930	2930	1
356	20231201	151100	28830675	2925	2925	2925	2925	0
357	20231201	151000	28830675	2925	2925	2925	2925	0
358	20231201	150900	28830675	2925	2925	2925	2925	0
359	20231201	150800	28830675	2925	2920	2925	2920	4
360	20231201	150700	28818990	2920	2925	2925	2920	70
361	20231201	150600	28614575	2920	2920	2920	2920	0
362	20231201	150500	28614575	2920	2920	2920	2920	0
363	20231201	150400	28614575	2920	2920	2920	2920	0
364	20231201	150300	28614575	2920	2925	2925	2920	56
365	20231201	150200	28451050	2930	2930	2930	2930	0
366	20231201	150100	28451050	2930	2930	2930	2930	1
367	20231201	150000	28448120	2930	2930	2930	2930	0
368	20231201	145900	28448120	2930	2930	2930	2930	1
369	20231201	145800	28445190	2930	2930	2930	2930	0
370	20231201	145700	28445190	2930	2930	2930	2930	1
371	20231201	145600	28442260	2925	2925	2925	2925	0
372	20231201	145500	28442260	2925	2925	2925	2925	0
373	20231201	145400	28442260	2925	2925	2925	2925	0
374	20231201	145300	28442260	2925	2925	2925	2925	0
375	20231201	145200	28442260	2925	2925	2925	2925	3
376	20231201	145100	28433485	2930	2930	2930	2930	0
377	20231201	145000	28433485	2930	2925	2930	2925	1900
378	20231201	144900	22866710	2920	2920	2920	2920	0
379	20231201	144800	22866710	2920	2920	2920	2920	0
380	20231201	144700	22866710	2920	2920	2920	2920	0
381	20231201	144600	22866710	2920	2920	2920	2920	0
382	20231201	144500	22866710	2920	2920	2920	2920	1
383	20231201	144400	22863790	2920	2920	2920	2920	0
384	20231201	144300	22863790	2920	2920	2920	2920	0
385	20231201	144200	22863790	2920	2920	2920	2920	0
386	20231201	144100	22863790	2920	2920	2920	2920	0
387	20231201	144000	22863790	2920	2920	2920	2920	1
388	20231201	143900	22860870	2920	2920	2920	2920	0
389	20231201	143800	22860870	2920	2920	2920	2920	0
390	20231201	143700	22860870	2920	2920	2920	2920	1
391	20231201	143600	22857950	2920	2920	2920	2920	0
392	20231201	143500	22857950	2920	2920	2920	2920	1
393	20231201	143400	22855030	2920	2920	2920	2920	0
394	20231201	143300	22855030	2920	2920	2920	2920	0
395	20231201	143200	22855030	2920	2920	2920	2920	0
396	20231201	143100	22855030	2920	2920	2920	2920	0
397	20231201	143000	22855030	2920	2920	2920	2920	1
398	20231201	142900	22852110	2925	2925	2925	2925	0
399	20231201	142800	22852110	2925	2925	2925	2925	0
400	20231201	142700	22852110	2925	2925	2925	2925	0
401	20231201	142600	22852110	2925	2925	2925	2925	9
402	20231201	142500	22825785	2920	2920	2920	2920	1
403	20231201	142400	22822865	2920	2920	2920	2920	0
404	20231201	142300	22822865	2920	2920	2920	2920	0
405	20231201	142200	22822865	2920	2920	2920	2920	0
406	20231201	142100	22822865	2920	2920	2920	2920	1
407	20231201	142000	22819945	2915	2915	2915	2915	0
408	20231201	141900	22819945	2915	2915	2915	2915	0
409	20231201	141800	22819945	2915	2915	2915	2915	0
410	20231201	141700	22819945	2915	2915	2915	2915	0
411	20231201	141600	22819945	2915	2915	2915	2915	299
412	20231201	141500	21948360	2925	2925	2925	2925	1
413	20231201	141400	21945435	2920	2920	2920	2920	0
414	20231201	141300	21945435	2920	2920	2920	2920	0
415	20231201	141200	21945435	2920	2920	2920	2920	0
416	20231201	141100	21945435	2920	2920	2920	2920	1
417	20231201	141000	21942515	2920	2920	2920	2920	0
418	20231201	140900	21942515	2920	2920	2920	2920	0
419	20231201	140800	21942515	2920	2920	2920	2920	0
420	20231201	140700	21942515	2920	2920	2920	2920	1
421	20231201	140600	21939595	2905	2905	2905	2905	0
422	20231201	140500	21939595	2905	2905	2905	2905	0
423	20231201	140400	21939595	2905	2905	2905	2905	0
424	20231201	140300	21939595	2905	2905	2905	2905	0
425	20231201	140200	21939595	2905	2905	2905	2905	0
426	20231201	140100	21939595	2905	2905	2905	2905	0
427	20231201	140000	21939595	2905	2905	2905	2905	0
428	20231201	135900	21939595	2905	2905	2905	2905	0
429	20231201	135800	21939595	2905	2905	2905	2905	0
430	20231201	135700	21939595	2905	2905	2905	2905	0
431	20231201	135600	21939595	2905	2905	2905	2905	0
432	20231201	135500	21939595	2905	2905	2905	2905	0
433	20231201	135400	21939595	2905	2915	2915	2905	500
434	20231201	135300	20486055	2920	2920	2920	2920	1
435	20231201	135200	20483135	2925	2925	2925	2925	0
436	20231201	135100	20483135	2925	2925	2925	2925	0
437	20231201	135000	20483135	2925	2925	2925	2925	1
438	20231201	134900	20480210	2925	2925	2925	2925	0
439	20231201	134800	20480210	2925	2925	2925	2925	0
440	20231201	134700	20480210	2925	2925	2925	2925	1
441	20231201	134600	20477285	2925	2925	2925	2925	1
442	20231201	134500	20474360	2930	2930	2930	2930	113
443	20231201	134400	20143270	2930	2930	2930	2930	0
444	20231201	134300	20143270	2930	2930	2930	2930	0
445	20231201	134200	20143270	2930	2930	2930	2930	0
446	20231201	134100	20143270	2930	2930	2930	2930	0
447	20231201	134000	20143270	2930	2930	2930	2930	1
448	20231201	133900	20140340	2925	2925	2925	2925	1
449	20231201	133800	20137415	2930	2930	2930	2930	0
450	20231201	133700	20137415	2930	2930	2930	2930	0
451	20231201	133600	20137415	2930	2930	2930	2930	1
452	20231201	133500	20134485	2930	2930	2930	2930	0
453	20231201	133400	20134485	2930	2930	2930	2930	0
454	20231201	133300	20134485	2930	2930	2930	2930	0
455	20231201	133200	20134485	2930	2930	2930	2930	0
456	20231201	133100	20134485	2930	2930	2930	2930	0
457	20231201	133000	20134485	2930	2930	2930	2930	1
458	20231201	132900	20131555	2930	2930	2930	2930	0
459	20231201	132800	20131555	2930	2930	2930	2930	0
460	20231201	132700	20131555	2930	2930	2930	2930	1
461	20231201	132600	20128625	2925	2925	2925	2925	0
462	20231201	132500	20128625	2925	2925	2925	2925	1
463	20231201	132400	20125700	2925	2925	2925	2925	0
464	20231201	132300	20125700	2925	2925	2925	2925	0
465	20231201	132200	20125700	2925	2925	2925	2925	0
466	20231201	132100	20125700	2925	2925	2925	2925	1
467	20231201	132000	20122775	2925	2925	2925	2925	0
468	20231201	131900	20122775	2925	2925	2925	2925	0
469	20231201	131800	20122775	2925	2925	2925	2925	0
470	20231201	131700	20122775	2925	2925	2925	2925	0
471	20231201	131600	20122775	2925	2925	2925	2925	1
472	20231201	131500	20119850	2925	2925	2925	2925	0
473	20231201	131400	20119850	2925	2925	2925	2925	0
474	20231201	131300	20119850	2925	2925	2925	2925	0
475	20231201	131200	20119850	2925	2925	2925	2925	0
476	20231201	131100	20119850	2925	2925	2925	2925	1
477	20231201	131000	20116925	2925	2925	2925	2925	0
478	20231201	130900	20116925	2925	2925	2925	2925	1
479	20231201	130800	20114000	2925	2925	2925	2925	0
480	20231201	130700	20114000	2925	2925	2925	2925	0
481	20231201	130600	20114000	2925	2925	2925	2925	0
482	20231201	130500	20114000	2925	2925	2925	2925	0
483	20231201	130400	20114000	2925	2925	2925	2925	1
484	20231201	130300	20111075	2930	2930	2930	2930	0
485	20231201	130200	20111075	2930	2930	2930	2930	0
486	20231201	130100	20111075	2930	2930	2930	2930	0
487	20231201	130000	20111075	2930	2930	2930	2930	0
488	20231201	125900	20111075	2930	2920	2930	2920	147
489	20231201	125800	19681820	2920	2920	2920	2920	0
490	20231201	125700	19681820	2920	2920	2920	2920	20
491	20231201	125600	19623420	2925	2925	2925	2925	0
492	20231201	125500	19623420	2925	2925	2925	2925	1
493	20231201	125400	19620495	2920	2920	2920	2920	0
494	20231201	125300	19620495	2920	2920	2920	2920	0
495	20231201	125200	19620495	2920	2920	2920	2920	1
496	20231201	125100	19617575	2920	2920	2920	2920	0
497	20231201	125000	19617575	2920	2925	2925	2920	62
498	20231201	124900	19436245	2930	2930	2930	2930	0
499	20231201	124800	19436245	2930	2930	2930	2930	0
500	20231201	124700	19436245	2930	2930	2930	2930	0
501	20231201	124600	19436245	2930	2930	2930	2930	1
502	20231201	124500	19433315	2925	2925	2925	2925	0
503	20231201	124400	19433315	2925	2925	2925	2925	0
504	20231201	124300	19433315	2925	2925	2925	2925	0
505	20231201	124200	19433315	2925	2925	2925	2925	0
506	20231201	124100	19433315	2925	2925	2925	2925	0
507	20231201	124000	19433315	2925	2925	2925	2925	4
508	20231201	123900	19421615	2925	2925	2925	2925	4
509	20231201	123800	19409915	2920	2920	2920	2920	34
510	20231201	123700	19310635	2920	2920	2920	2920	0
511	20231201	123600	19310635	2920	2920	2920	2920	1
512	20231201	123500	19307715	2920	2920	2920	2920	0
513	20231201	123400	19307715	2920	2920	2920	2920	0
514	20231201	123300	19307715	2920	2920	2920	2920	0
515	20231201	123200	19307715	2920	2920	2920	2920	1
516	20231201	123100	19304795	2920	2920	2920	2920	0
517	20231201	123000	19304795	2920	2920	2920	2920	0
518	20231201	122900	19304795	2920	2920	2920	2920	1
519	20231201	122800	19301875	2920	2920	2920	2920	0
520	20231201	122700	19301875	2920	2920	2920	2920	0
521	20231201	122600	19301875	2920	2920	2920	2920	0
522	20231201	122500	19301875	2920	2920	2920	2920	0
523	20231201	122400	19301875	2920	2920	2920	2920	1
524	20231201	122300	19298955	2920	2920	2920	2920	0
525	20231201	122200	19298955	2920	2920	2920	2920	0
526	20231201	122100	19298955	2920	2920	2920	2920	0
527	20231201	122000	19298955	2920	2920	2920	2920	1
528	20231201	121900	19296035	2920	2920	2920	2920	0
529	20231201	121800	19296035	2920	2920	2920	2920	0
530	20231201	121700	19296035	2920	2920	2920	2920	0
531	20231201	121600	19296035	2920	2920	2920	2920	0
532	20231201	121500	19296035	2920	2920	2920	2920	0
533	20231201	121400	19296035	2920	2920	2920	2920	0
534	20231201	121300	19296035	2920	2920	2920	2920	0
535	20231201	121200	19296035	2920	2920	2920	2920	1
536	20231201	121100	19293115	2920	2920	2920	2920	0
537	20231201	121000	19293115	2920	2920	2920	2920	0
538	20231201	120900	19293115	2920	2920	2920	2920	0
539	20231201	120800	19293115	2920	2920	2920	2920	0
540	20231201	120700	19293115	2920	2920	2920	2920	0
541	20231201	120600	19293115	2920	2920	2920	2920	0
542	20231201	120500	19293115	2920	2915	2920	2915	10
543	20231201	120400	19263920	2910	2910	2910	2910	0
544	20231201	120300	19263920	2910	2910	2910	2910	0
545	20231201	120200	19263920	2910	2910	2910	2910	4
546	20231201	120100	19252280	2920	2920	2920	2920	1
547	20231201	120000	19249360	2910	2910	2910	2910	73
548	20231201	115900	19036930	2905	2905	2905	2905	0
549	20231201	115800	19036930	2905	2905	2905	2905	6
550	20231201	115700	19019500	2910	2910	2910	2910	0
551	20231201	115600	19019500	2910	2905	2910	2905	73
552	20231201	115500	18807430	2905	2910	2910	2905	950
553	20231201	115400	16047430	2900	2900	2900	2900	0
554	20231201	115300	16047430	2900	2900	2900	2900	0
555	20231201	115200	16047430	2900	2900	2900	2900	0
556	20231201	115100	16047430	2900	2900	2900	2900	0
557	20231201	115000	16047430	2900	2900	2900	2900	0
558	20231201	114900	16047430	2900	2900	2900	2900	0
559	20231201	114800	16047430	2900	2900	2900	2900	0
560	20231201	114700	16047430	2900	2900	2900	2900	0
561	20231201	114600	16047430	2900	2900	2900	2900	0
562	20231201	114500	16047430	2900	2900	2900	2900	0
563	20231201	114400	16047430	2900	2900	2900	2900	0
564	20231201	114300	16047430	2900	2900	2900	2900	0
565	20231201	114200	16047430	2900	2900	2900	2900	0
566	20231201	114100	16047430	2900	2900	2900	2900	0
567	20231201	114000	16047430	2900	2900	2900	2900	0
568	20231201	113900	16047430	2900	2900	2930	2900	657
569	20231201	113800	14127260	2895	2895	2895	2895	0
570	20231201	113700	14127260	2895	2895	2895	2895	0
571	20231201	113600	14127260	2895	2895	2895	2895	0
572	20231201	113500	14127260	2895	2895	2895	2895	0
573	20231201	113400	14127260	2895	2895	2895	2895	0
574	20231201	113300	14127260	2895	2895	2895	2895	0
575	20231201	113200	14127260	2895	2895	2895	2895	0
576	20231201	113100	14127260	2895	2895	2895	2895	0
577	20231201	113000	14127260	2895	2895	2895	2895	0
578	20231201	112900	14127260	2895	2895	2895	2895	0
579	20231201	112800	14127260	2895	2895	2895	2895	1
580	20231201	112700	14124365	2895	2895	2895	2895	1
581	20231201	112600	14121470	2895	2900	2900	2895	1566
582	20231201	112500	9585615	2900	2900	2900	2900	0
583	20231201	112400	9585615	2900	2900	2900	2900	0
584	20231201	112300	9585615	2900	2900	2900	2900	0
585	20231201	112200	9585615	2900	2900	2900	2900	0
586	20231201	112100	9585615	2900	2900	2900	2900	0
587	20231201	112000	9585615	2900	2900	2900	2900	0
588	20231201	111900	9585615	2900	2900	2900	2900	0
589	20231201	111800	9585615	2900	2900	2900	2900	0
590	20231201	111700	9585615	2900	2900	2900	2900	0
591	20231201	111600	9585615	2900	2900	2900	2900	0
592	20231201	111500	9585615	2900	2900	2900	2900	0
593	20231201	111400	9585615	2900	2900	2900	2900	27
594	20231201	111300	9507315	2900	2900	2900	2900	1
595	20231201	111200	9504415	2900	2900	2900	2900	1
596	20231201	111100	9501515	2900	2900	2900	2900	13
597	20231201	111000	9463815	2900	2900	2900	2900	325
598	20231201	110900	8521315	2925	2925	2925	2925	0
599	20231201	110800	8521315	2925	2925	2925	2925	0
600	20231201	110700	8521315	2925	2925	2925	2925	0
601	20231201	110600	8521315	2925	2925	2925	2925	0
602	20231201	110500	8521315	2925	2925	2925	2925	0
603	20231201	110400	8521315	2925	2925	2925	2925	0
604	20231201	110300	8521315	2925	2925	2925	2925	0
605	20231201	110200	8521315	2925	2925	2925	2925	50
606	20231201	110100	8375065	2920	2920	2920	2920	0
607	20231201	110000	8375065	2920	2920	2920	2920	0
608	20231201	105900	8375065	2920	2920	2920	2920	0
609	20231201	105800	8375065	2920	2920	2920	2920	0
610	20231201	105700	8375065	2920	2920	2920	2920	0
611	20231201	105600	8375065	2920	2920	2920	2920	0
612	20231201	105500	8375065	2920	2920	2920	2920	0
613	20231201	105400	8375065	2920	2920	2920	2920	0
614	20231201	105300	8375065	2920	2920	2920	2920	0
615	20231201	105200	8375065	2920	2920	2920	2920	0
616	20231201	105100	8375065	2920	2920	2920	2920	0
617	20231201	105000	8375065	2920	2920	2920	2920	0
618	20231201	104900	8375065	2920	2920	2920	2920	0
619	20231201	104800	8375065	2920	2920	2920	2920	0
620	20231201	104700	8375065	2920	2920	2920	2920	0
621	20231201	104600	8375065	2920	2920	2920	2920	0
622	20231201	104500	8375065	2920	2920	2920	2920	0
623	20231201	104400	8375065	2920	2920	2920	2920	0
624	20231201	104300	8375065	2920	2920	2920	2920	0
625	20231201	104200	8375065	2920	2920	2920	2920	112
626	20231201	104100	8048025	2925	2925	2925	2925	0
627	20231201	104000	8048025	2925	2925	2925	2925	0
628	20231201	103900	8048025	2925	2925	2925	2925	0
629	20231201	103800	8048025	2925	2925	2925	2925	0
630	20231201	103700	8048025	2925	2925	2925	2925	0
631	20231201	103600	8048025	2925	2925	2925	2925	0
632	20231201	103500	8048025	2925	2925	2925	2925	1
633	20231201	103400	8045100	2905	2905	2905	2905	0
634	20231201	103300	8045100	2905	2905	2905	2905	0
635	20231201	103200	8045100	2905	2905	2905	2905	0
636	20231201	103100	8045100	2905	2900	2905	2900	72
637	20231201	103000	7835990	2900	2900	2900	2900	87
638	20231201	102900	7583690	2900	2900	2900	2900	0
639	20231201	102800	7583690	2900	2900	2900	2900	1
640	20231201	102700	7580790	2895	2895	2895	2895	1
641	20231201	102600	7577895	2895	2895	2900	2895	3
642	20231201	102500	7569205	2900	2895	2900	2895	2
643	20231201	102400	7563410	2895	2895	2895	2895	0
644	20231201	102300	7563410	2895	2895	2895	2895	1
645	20231201	102200	7560515	2895	2895	2895	2895	1
646	20231201	102100	7557620	2895	2895	2895	2895	1
647	20231201	102000	7554725	2895	2895	2895	2895	1
648	20231201	101900	7551830	2895	2895	2895	2895	8
649	20231201	101800	7528670	2895	2895	2895	2895	1
650	20231201	101700	7525775	2895	2895	2895	2895	1
651	20231201	101600	7522880	2895	2895	2895	2895	1
652	20231201	101500	7519985	2895	2895	2895	2895	1
653	20231201	101400	7517090	2895	2895	2895	2895	1
654	20231201	101300	7514195	2895	2895	2895	2895	47
655	20231201	101200	7378130	2895	2895	2895	2895	1
656	20231201	101100	7375235	2895	2895	2895	2895	1
657	20231201	101000	7372340	2895	2895	2895	2895	0
658	20231201	100900	7372340	2895	2895	2895	2895	1
659	20231201	100800	7369445	2895	2895	2895	2895	1
660	20231201	100700	7366550	2895	2895	2895	2895	1
661	20231201	100600	7363655	2895	2895	2895	2895	1
662	20231201	100500	7360760	2890	2890	2890	2890	1
663	20231201	100400	7357870	2890	2890	2890	2890	1
664	20231201	100300	7354980	2890	2890	2890	2890	1
665	20231201	100200	7352090	2885	2890	2890	2885	3
666	20231201	100100	7343430	2890	2890	2890	2890	2
667	20231201	100000	7337650	2895	2895	2895	2895	1
668	20231201	095900	7334755	2890	2890	2890	2890	45
669	20231201	095800	7204705	2890	2890	2890	2890	1
670	20231201	095700	7201815	2895	2895	2895	2895	2
671	20231201	095600	7196025	2885	2885	2885	2885	0
672	20231201	095500	7196025	2885	2890	2890	2885	501
673	20231201	095400	5750635	2885	2895	2895	2885	28
674	20231201	095300	5669830	2895	2895	2895	2895	0
675	20231201	095200	5669830	2895	2895	2895	2895	0
676	20231201	095100	5669830	2895	2895	2895	2895	1
677	20231201	095000	5666935	2895	2895	2895	2895	1
678	20231201	094900	5664040	2895	2895	2895	2895	1
679	20231201	094800	5661145	2895	2895	2895	2895	1
680	20231201	094700	5658250	2895	2895	2895	2895	1
681	20231201	094600	5655355	2895	2895	2895	2895	1
682	20231201	094500	5652460	2895	2895	2895	2895	110
683	20231201	094400	5334010	2900	2900	2900	2900	0
684	20231201	094300	5334010	2900	2900	2900	2900	0
685	20231201	094200	5334010	2900	2900	2900	2900	1
686	20231201	094100	5331110	2900	2900	2900	2900	1
687	20231201	094000	5328210	2895	2895	2895	2895	0
688	20231201	093900	5328210	2895	2895	2895	2895	0
689	20231201	093800	5328210	2895	2895	2895	2895	0
690	20231201	093700	5328210	2895	2895	2895	2895	0
691	20231201	093600	5328210	2895	2895	2895	2895	0
692	20231201	093500	5328210	2895	2895	2895	2895	0
693	20231201	093400	5328210	2895	2895	2895	2895	0
694	20231201	093300	5328210	2895	2895	2895	2895	0
695	20231201	093200	5328210	2895	2895	2895	2895	0
696	20231201	093100	5328210	2895	2895	2895	2895	0
697	20231201	093000	5328210	2895	2895	2895	2895	1
698	20231201	092900	5325315	2880	2880	2880	2880	0
699	20231201	092800	5325315	2880	2880	2880	2880	16
700	20231201	092700	5279235	2880	2880	2880	2880	1
701	20231201	092600	5276355	2880	2880	2880	2880	1
702	20231201	092500	5273475	2880	2880	2880	2880	1
703	20231201	092400	5270595	2880	2875	2880	2875	104
704	20231201	092300	4971590	2880	2880	2880	2880	2
705	20231201	092200	4965830	2880	2880	2880	2880	1
706	20231201	092100	4962950	2880	2880	2880	2880	1
707	20231201	092000	4960070	2880	2880	2880	2880	3
708	20231201	091900	4951430	2880	2880	2880	2880	1
709	20231201	091800	4948550	2880	2880	2880	2875	7
710	20231201	091700	4928395	2880	2880	2880	2880	1
711	20231201	091600	4925515	2880	2870	2880	2870	11
712	20231201	091500	4893935	2880	2880	2880	2880	1
713	20231201	091400	4891055	2880	2880	2880	2880	1
714	20231201	091300	4888175	2880	2880	2880	2880	1
715	20231201	091200	4885295	2880	2880	2880	2880	1
716	20231201	091100	4882415	2880	2880	2880	2880	1
717	20231201	091000	4879535	2880	2880	2880	2880	1
718	20231201	090900	4876655	2880	2880	2880	2880	1
719	20231201	090800	4873775	2880	2880	2880	2880	1
720	20231201	090700	4870895	2880	2895	2895	2870	407
721	20231201	090600	3699125	2895	2895	2895	2895	60
722	20231201	090500	3525425	2895	2895	2895	2895	0
723	20231201	090400	3525425	2895	2895	2895	2895	2
724	20231201	090300	3519635	2900	2900	2900	2900	0
725	20231201	090200	3519635	2900	2900	2900	2900	0
726	20231201	090100	3519635	2900	2900	2900	2900	13
727	20231201	090000	3481935	2895	2880	2895	2880	1209